Hot Features
プレミアム
United States Dollar vs South Korean Won (USDKRW)
FX
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -46.55 | -2.99784901918 | 1552.78 | 1556.35 | 1496.92 | 0 | 0 | FX |
| 4 | -19.155 | -1.25574854873 | 1525.385 | 1559.425 | 1.024627 | 0 | 0 | FX |
| 12 | 32.44 | 2.20112770476 | 1473.79 | 1562.45 | 1.024627 | 0 | 0 | FX |
| 26 | 52.83 | 3.63492500344 | 1453.4 | 1562.45 | 1.024627 | 0 | 0 | FX |
| 52 | 134.43 | 9.79953345969 | 1371.8 | 1562.45 | 1.024627 | 0 | 0 | FX |
| 156 | 207.57 | 15.9833982721 | 1298.66 | 1562.45 | 1.024627 | 0 | 0 | FX |
| 260 | 358.98 | 31.2904772282 | 1147.25 | 1562.45 | 1.024627 | 0 | 0 | FX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783555020 | 1503.115 | -16.93 | -1.11 | 1518.1199 | 1514.98 | 1498.5 | 0 |
| 1783468620 | 1520.045 | -9.03 | -0.59 | 1528.8699 | 1528.9 | 1510.22 | 0 |
| 1783382220 | 1529.075 | -0.64 | -0.04 | 1531.85 | 1547.35 | 1527.95 | 0 |
| 1783295820 | 1529.71 | 0.41 | 0.03 | 1528.775 | 1530.71 | 1527.67 | 0 |
| 1783209360 | 1529.3 | 0.06 | 0.00 | 1529.3 | 1529.3 | 1528.775 | 0 |
| 1783123020 | 1529.2449 | -14.83 | -0.96 | 1544.03 | 1545.65 | 1525.43 | 0 |
| 1783036620 | 1544.07 | -8.63 | -0.56 | 1552.7449 | 1556.35 | 1535.57 | 0 |
| 1782950220 | 1552.695 | 3.15 | 0.20 | 1550.145 | 1559.425 | 1549.32 | 0 |
| 1782863820 | 1549.54 | 7.19 | 0.47 | 1542.365 | 1555.16 | 1544.51 | 0 |
| 1782777420 | 1542.345 | 6.67 | 0.43 | 1535.68 | 1545.92 | 1537.4 | 0 |
| 1782691020 | 1535.67 | 0.38 | 0.02 | 1535.29 | 1535.91 | 1534.43 | 0 |
| 1782604620 | 1535.29 | -0.27 | -0.02 | 1535.13 | 1535.29 | 1535.13 | 0 |
| 1782518220 | 1535.56 | -11.26 | -0.73 | 1546.815 | 1549.19 | 1532.365 | 0 |
| 1782431820 | 1546.82 | 3.49 | 0.23 | 1543.525 | 1547.945 | 1537.79 | 0 |
| 1782345420 | 1543.33 | 8.23 | 0.54 | 1535.55 | 1549.3 | 1532.925 | 0 |
| 1782259020 | 1535.1 | -4.08 | -0.27 | 1539.3599 | 1542.38 | 1515.41 | 0 |
| 1782172620 | 1539.18 | 6.78 | 0.44 | 1532.3 | 1541.56 | 1523.26 | 0 |
| 1782086220 | 1532.4 | 4.75 | 0.31 | 1528.01 | 1532.6 | 1527.99 | 0 |
| 1781999820 | 1527.65 | 0 | 0.00 | 1527.65 | 1527.65 | 1527.65 | 0 |
| 1781913420 | 1527.65 | -10.26 | -0.67 | 1537.89 | 1539.59 | 1524.9 | 0 |
| 1781827020 | 1537.905 | 11.65 | 0.76 | 1525.705 | 1543.69 | 1519.31 | 0 |
| 1781740620 | 1526.255 | 14.54 | 0.96 | 1511.64 | 1533.1 | 1509.35 | 0 |
| 1781654220 | 1511.72 | -2.23 | -0.15 | 1514.205 | 1522.58 | 1505.55 | 0 |
| 1781567820 | 1513.95 | 3.43 | 0.23 | 1510.53 | 1548.7349 | 1507.49 | 0 |
| 1781481420 | 1510.52 | -7.71 | -0.51 | 1518.23 | 1518.72 | 1510.13 | 0 |
| 1781395020 | 1518.23 | 1.18 | 0.08 | 1518.02 | 1518.23 | 1517.045 | 0 |
| 1781308620 | 1517.045 | -0.98 | -0.06 | 1518.015 | 1523.855 | 1514.875 | 0 |
| 1781222220 | 1518.025 | -7.26 | -0.48 | 1525.385 | 1534.3599 | 1514.39 | 0 |
| 1781135820 | 1525.28 | -0.9 | -0.06 | 1525.83 | 1534.595 | 1517.6 | 0 |
| 1781049420 | 1526.18 | -2.84 | -0.19 | 1529.165 | 1535.505 | 1509.71 | 0 |
| 1780963020 | 1529.02 | -26.46 | -1.70 | 1555.3 | 1550.5 | 1525.565 | 0 |
| 1780876620 | 1555.48 | -4.09 | -0.26 | 1559.3599 | 1559.57 | 1555.48 | 0 |
| 1780790220 | 1559.57 | 0 | 0.00 | 1559.57 | 1559.57 | 1559.57 | 0 |
| 1780703820 | 1559.57 | 26.29 | 1.71 | 1534.27 | 1562.45 | 1536.2 | 0 |
| 1780617420 | 1533.28 | 2.95 | 0.19 | 1530.275 | 1540.875 | 1527.805 | 0 |
| 1780531020 | 1530.325 | 12.73 | 0.84 | 1517.64 | 1537.96 | 1517.95 | 0 |
| 1780444620 | 1517.6 | 6.11 | 0.40 | 1512.295 | 1520.165 | 1513.705 | 0 |
| 1780358220 | 1511.4949 | 3.65 | 0.24 | 1508.33 | 1516.005 | 1500.85 | 0 |
| 1780271820 | 1507.84 | 0.38 | 0.03 | 1507.46 | 1508.08 | 1507.06 | 0 |
| 1780185420 | 1507.46 | 0 | 0.00 | 1507.46 | 1507.46 | 1507.42 | 0 |
| 1780099020 | 1507.46 | 11.49 | 0.77 | 1495.645 | 1510.705 | 1501.565 | 0 |
| 1780012620 | 1495.97 | -7.08 | -0.47 | 1503.4949 | 1509.28 | 1491.73 | 0 |
| 1779926220 | 1503.05 | -3.67 | -0.24 | 1506.395 | 1503.39 | 1493.6199 | 0 |
| 1779839820 | 1506.72 | -8.78 | -0.58 | 1515.665 | 1510.31 | 1501.02 | 0 |
| 1779753420 | 1515.5 | 1.45 | 0.10 | 1513.84 | 1518.865 | 1507.46 | 0 |
| 1779667020 | 1514.05 | -6.32 | -0.42 | 1520.3699 | 1521.17 | 1514 | 0 |
| 1779580620 | 1520.3699 | -0.45 | -0.03 | 1520.35 | 1520.82 | 1520.35 | 0 |
| 1779494220 | 1520.82 | 17.18 | 1.14 | 1504.145 | 1521.665 | 1511.195 | 0 |
| 1779407820 | 1503.645 | 3.64 | 0.24 | 1499.39 | 1513.6 | 1499.63 | 0 |
| 1779321420 | 1500.005 | -8.16 | -0.54 | 1508.015 | 1512.65 | 1492.54 | 0 |
| 1779235020 | 1508.16 | 15.64 | 1.05 | 1493.54 | 1513.7 | 1504.805 | 0 |
| 1779148620 | 1492.52 | -8.44 | -0.56 | 1498.81 | 1505.005 | 1487.96 | 0 |
| 1779062220 | 1500.96 | 3.33 | 0.22 | 1497.88 | 1502.06 | 1497.88 | 0 |
| 1778975820 | 1497.63 | 0 | 0.00 | 1497.63 | 1497.63 | 1497.63 | 0 |
| 1778889420 | 1497.63 | 3.99 | 0.27 | 1493.84 | 1508.28 | 1492 | 0 |
| 1778803020 | 1493.645 | 3.58 | 0.24 | 1489.92 | 1495.2 | 1488.35 | 0 |
| 1778716620 | 1490.065 | -3.53 | -0.24 | 1493.44 | 1495.64 | 1486.52 | 0 |
| 1778630220 | 1493.59 | 18.04 | 1.22 | 1475.09 | 1494.7349 | 1482.25 | 0 |
| 1778543820 | 1475.55 | 14 | 0.96 | 1461.81 | 1476.885 | 1469.1099 | 0 |
| 1778457420 | 1461.55 | -0.37 | -0.03 | 1461.92 | 1461.92 | 1461.55 | 0 |
| 1778370960 | 1461.92 | 0 | 0.00 | 1461.81 | 1461.92 | 1461.81 | 0 |
| 1778284620 | 1461.92 | 6.13 | 0.42 | 1456.27 | 1471.2 | 1460.21 | 0 |
| 1778198220 | 1455.79 | 10.34 | 0.72 | 1448.77 | 1459.34 | 1446.355 | 0 |
| 1778111820 | 1445.45 | -29.51 | -2.00 | 1465.35 | 1458.695 | 1438.95 | 0 |
| 1778025420 | 1474.96 | -2.09 | -0.14 | 1478.52 | 1478.49 | 1466.35 | 0 |
| 1777939020 | 1477.05 | 3.32 | 0.23 | 1472.9 | 1479.54 | 1463.59 | 0 |
| 1777852620 | 1473.73 | 2.41 | 0.16 | 1471.32 | 1473.73 | 1471.32 | 0 |
| 1777766220 | 1471.32 | 0 | 0.00 | 1471.32 | 1471.32 | 1471.32 | 0 |
| 1777679820 | 1471.32 | -3.69 | -0.25 | 1473.77 | 1476.785 | 1466.5 | 0 |
| 1777593420 | 1475.01 | -13.37 | -0.90 | 1487.75 | 1486.78 | 1471.8699 | 0 |
| 1777507020 | 1488.38 | 15.29 | 1.04 | 1472.74 | 1493.14 | 1475.66 | 0 |
| 1777420620 | 1473.09 | -0.91 | -0.06 | 1474.58 | 1478.81 | 1471.38 | 0 |
| 1777334220 | 1474 | -1.69 | -0.11 | 1477.57 | 1475.455 | 1469 | 0 |
| 1777247820 | 1475.69 | -0.95 | -0.06 | 1476.64 | 1476.67 | 1475.69 | 0 |
| 1777161420 | 1476.64 | 0 | 0.00 | 1476.64 | 1476.64 | 1476.64 | 0 |
| 1777075020 | 1476.64 | -4.31 | -0.29 | 1483.3 | 1486.1 | 1473.705 | 0 |
| 1776988620 | 1480.95 | 1.99 | 0.13 | 1478.7 | 1487.2449 | 1476.685 | 0 |
| 1776902220 | 1478.96 | -7.84 | -0.53 | 1480.13 | 1481.95 | 1474.1199 | 0 |
| 1776815820 | 1486.8 | 16.54 | 1.12 | 1472.25 | 1488.345 | 1467.53 | 0 |
| 1776729420 | 1470.26 | 3.22 | 0.22 | 1478.35 | 1479.18 | 1463 | 0 |
| 1776642960 | 1467.04 | 0 | 0.00 | 1467.04 | 1467.04 | 1467.04 | 0 |
| 1776556560 | 1467.04 | 0 | 0.00 | 1467.04 | 1467.1099 | 1467.03 | 0 |
| 1776470220 | 1467.04 | -11.88 | -0.80 | 1475.01 | 1485.75 | 1454.4849 | 0 |
| 1776383820 | 1478.92 | 3.86 | 0.26 | 1475.01 | 1480.93 | 1469.56 | 0 |
| 1776297420 | 1475.06 | 4.65 | 0.32 | 1472.22 | 1479.41 | 1471.09 | 0 |
| 1776211020 | 1470.41 | -7.53 | -0.51 | 1479.03 | 1483.4 | 1468.99 | 0 |
| 1776124620 | 1477.94 | -5.24 | -0.35 | 1483.15 | 1491.15 | 1476.51 | 0 |
| 1776038220 | 1483.18 | -1.39 | -0.09 | 1484.57 | 1484.91 | 1483.18 | 0 |
| 1775951820 | 1484.57 | 0 | 0.00 | 1484.57 | 1484.57 | 1484.57 | 0 |
| 1775865420 | 1484.57 | 10.29 | 0.70 | 1475.85 | 1487.55 | 1473 | 0 |
| 1775779020 | 1474.28 | -4.32 | -0.29 | 1482.2 | 1484.64 | 1470.63 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
