MYR/KRW - マレーシアリンギット 韓国ウォン

MYR/KRW
🏛️ 韓国 →
333.93
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 279.94 283.56 278.79 281.39 0.0M
2023-12-28 279.73 280.27 278.58 279.66 0.0M
2023-12-27 279.15 280.02 278.78 279.16 0.0M
2023-12-26 279.88 281.84 278.90 278.64 0.0M
2023-12-25 280.38 280.54 279.82 279.49 0.0M
2023-12-22 278.59 281.65 278.59 279.88 0.0M
2023-12-21 279.80 280.93 278.36 277.99 0.0M
2023-12-20 277.87 280.20 277.65 279.63 0.0M
2023-12-19 277.79 279.92 276.64 277.59 0.0M
2023-12-18 278.79 279.11 276.19 277.45 0.0M
2023-12-15 276.07 279.37 275.65 278.28 0.0M
2023-12-14 280.39 282.80 275.72 275.65 0.0M
2023-12-13 280.18 280.79 279.57 279.75 0.0M
2023-12-12 281.20 281.70 279.02 279.69 0.0M
2023-12-11 282.22 282.32 280.88 280.95 0.0M
2023-12-08 281.13 283.08 279.48 282.07 0.0M
2023-12-07 281.77 284.02 280.64 281.02 0.0M
2023-12-06 281.68 282.36 280.25 281.77 0.0M
2023-12-05 281.41 282.78 280.27 281.37 0.0M
2023-12-04 277.31 281.97 277.06 281.06 0.0M
2023-12-01 279.19 280.04 276.88 276.60 0.0M
2023-11-30 277.43 279.35 276.49 278.71 0.0M
2023-11-29 275.79 278.25 275.61 277.37 0.0M
2023-11-28 277.38 277.89 275.22 275.47 0.0M
2023-11-27 277.93 279.59 277.22 276.95 0.0M
2023-11-24 278.10 279.27 276.77 278.06 0.0M
2023-11-23 278.06 278.63 275.99 277.64 0.0M
2023-11-22 278.54 279.19 276.69 277.91 0.0M
2023-11-21 276.06 278.67 275.79 278.03 0.0M
2023-11-20 276.87 278.16 275.52 275.57 0.0M
2023-11-17 275.75 277.79 275.34 276.45 0.0M
2023-11-16 279.32 279.46 274.24 275.44 0.0M
2023-11-15 276.56 280.47 276.49 279.06 0.0M
2023-11-14 280.26 281.78 276.08 276.29 0.0M
2023-11-13 279.97 281.72 279.79 280.07 0.0M
2023-11-10 280.93 281.07 278.32 279.51 0.0M
2023-11-09 279.52 281.02 278.21 280.52 0.0M
2023-11-08 279.34 280.84 278.29 279.01 0.0M
2023-11-07 280.23 281.01 279.09 279.04 0.0M
2023-11-06 276.55 280.51 276.55 279.80 0.0M
2023-11-03 280.82 281.34 275.76 276.41 0.0M
2023-11-02 282.70 283.42 279.60 280.58 0.0M
2023-11-01 283.92 285.00 282.57 282.36 0.0M
2023-10-31 282.73 284.61 282.47 283.65 0.0M
2023-10-30 283.99 284.85 282.52 282.40 0.0M
2023-10-27 282.80 284.26 282.18 283.40 0.0M
2023-10-26 283.03 284.28 282.08 282.52 0.0M
2023-10-25 280.95 283.29 280.44 282.76 0.0M
2023-10-24 280.34 281.72 280.04 280.74 0.0M
2023-10-23 283.24 283.63 280.14 279.84 0.0M
2023-10-20 284.75 285.02 282.67 282.83 0.0M
2023-10-19 285.70 285.95 283.81 284.40 0.0M
2023-10-18 285.80 286.29 284.22 285.20 0.0M
2023-10-17 284.68 286.72 284.44 285.56 0.0M
2023-10-16 286.16 286.45 284.56 284.50 0.0M
2023-10-13 286.34 286.54 284.70 285.76 0.0M
2023-10-12 283.89 286.82 283.01 286.10 0.0M
2023-10-11 283.85 284.59 282.86 283.50 0.0M
2023-10-10 284.80 285.57 283.70 283.40 0.0M
2023-10-09 285.25 286.73 284.62 284.47 0.0M
2023-10-06 284.79 287.92 284.41 285.06 0.0M
2023-10-05 285.83 286.54 284.60 284.51 0.0M
2023-10-04 288.36 288.60 285.35 285.57 0.0M
2023-10-03 287.71 288.72 287.22 288.06 0.0M
2023-10-02 288.09 288.32 286.93 287.32 0.0M
2023-09-29 286.87 288.31 285.98 287.82 0.0M
2023-09-28 287.91 288.39 286.19 286.53 0.0M
2023-09-27 288.71 288.91 286.27 287.59 0.0M
2023-09-26 285.95 288.87 285.34 288.30 0.0M
2023-09-25 284.92 286.33 283.95 285.47 0.0M
2023-09-22 285.53 286.03 283.89 284.44 0.0M
2023-09-21 284.59 286.61 283.61 285.26 0.0M
2023-09-20 283.01 285.12 282.40 284.33 0.0M
2023-09-19 282.37 283.14 281.42 282.81 0.0M
2023-09-18 283.82 284.07 282.21 282.15 0.0M
2023-09-15 284.08 284.17 282.88 283.52 0.0M
2023-09-14 283.81 284.30 282.68 283.78 0.0M
2023-09-13 283.67 284.63 282.96 283.28 0.0M
2023-09-12 283.68 284.31 282.95 283.43 0.0M
2023-09-11 285.76 286.15 283.49 283.47 0.0M
2023-09-08 285.30 286.06 284.64 285.31 0.0M
2023-09-07 285.52 286.22 284.60 284.93 0.0M
2023-09-06 285.24 286.18 284.30 285.20 0.0M
2023-09-05 283.23 286.47 282.88 284.90 0.0M
2023-09-04 283.69 284.69 282.59 282.88 0.0M
2023-09-01 285.66 286.21 282.28 283.34 0.0M
2023-08-31 285.30 285.96 284.48 285.41 0.0M
2023-08-30 283.85 285.68 283.83 285.05 0.0M
2023-08-29 284.50 286.11 283.71 283.58 0.0M
2023-08-28 285.47 285.63 284.03 284.26 0.0M
2023-08-25 285.97 286.77 284.03 285.12 0.0M
2023-08-24 285.18 286.48 283.72 285.64 0.0M
2023-08-23 288.47 288.78 284.91 284.70 0.0M
2023-08-22 288.27 288.88 286.96 288.13 0.0M
2023-08-21 288.36 289.18 287.85 287.99 0.0M
2023-08-18 287.97 289.36 287.29 287.99 0.0M
2023-08-17 289.87 289.95 286.94 287.71 0.0M
2023-08-16 288.38 290.69 287.79 289.56 0.0M
2023-08-15 289.77 289.88 287.45 288.12 0.0M
2023-08-14 290.08 290.37 287.96 289.61 0.0M
2023-08-11 288.31 290.81 287.66 289.89 0.0M
2023-08-10 287.27 288.60 286.13 287.91 0.0M
2023-08-09 287.40 288.62 286.68 287.08 0.0M
2023-08-08 286.89 288.64 285.95 287.18 0.0M
2023-08-07 286.34 287.79 285.42 286.63 0.0M
2023-08-04 285.29 288.36 284.61 286.17 0.0M
2023-08-03 285.98 286.33 283.93 285.00 0.0M
2023-08-02 285.36 286.77 284.49 285.67 0.0M
2023-08-01 283.50 285.74 282.74 285.18 0.0M
2023-07-31 279.58 283.75 279.17 283.28 0.0M
2023-07-28 283.98 284.08 279.57 279.37 0.0M
2023-07-27 279.46 284.15 279.24 283.65 0.0M
2023-07-26 279.80 281.10 278.74 279.17 0.0M
2023-07-25 280.13 281.16 279.15 279.56 0.0M
2023-07-24 282.07 282.34 279.20 279.88 0.0M
2023-07-21 281.12 282.95 280.19 281.69 0.0M
2023-07-20 279.13 281.82 277.18 280.80 0.0M
2023-07-19 278.55 279.46 277.75 278.76 0.0M
2023-07-18 278.32 279.09 277.24 278.32 0.0M
2023-07-17 280.45 280.84 277.18 277.99 0.0M
2023-07-14 276.13 280.87 275.90 280.04 0.0M
2023-07-13 274.09 277.33 273.60 275.92 0.0M
2023-07-12 277.37 278.54 273.86 273.85 0.0M
2023-07-11 278.33 278.95 276.69 277.14 0.0M
2023-07-10 278.21 280.16 278.03 278.07 0.0M
2023-07-07 280.88 281.04 277.54 277.74 0.0M
2023-07-06 280.25 282.00 278.79 280.68 0.0M
2023-07-05 278.33 281.27 278.25 279.98 0.0M
2023-07-04 279.52 280.31 277.95 278.06 0.0M
2023-07-03 282.16 282.52 279.10 279.27 0.0M
2023-06-30 283.24 283.94 281.12 281.61 0.0M
2023-06-29 280.28 283.33 279.39 282.89 0.0M
2023-06-28 278.50 281.17 278.03 280.04 0.0M
2023-06-27 279.32 280.10 277.62 278.20 0.0M
2023-06-26 279.86 280.20 277.44 279.02 0.0M
2023-06-23 279.21 280.42 278.08 279.64 0.0M
2023-06-22 277.45 280.20 276.88 278.94 0.0M
2023-06-21 277.75 279.21 277.14 277.24 0.0M
2023-06-20 277.31 278.10 275.51 277.52 0.0M
2023-06-19 276.79 278.29 276.55 276.95 0.0M
2023-06-16 274.62 277.60 274.12 276.34 0.0M
2023-06-15 275.75 277.69 274.49 274.42 0.0M
2023-06-14 274.64 277.18 274.00 275.52 0.0M
2023-06-13 278.11 278.30 274.44 274.39 0.0M
2023-06-12 279.08 280.11 277.66 277.86 0.0M
2023-06-09 280.74 281.44 278.84 278.88 0.0M
2023-06-08 284.65 284.78 280.64 280.41 0.0M
2023-06-07 282.07 284.82 281.33 284.40 0.0M
2023-06-06 284.23 284.67 281.82 281.82 0.0M
2023-06-05 285.32 286.41 284.12 284.01 0.0M
2023-06-02 284.63 286.24 283.60 285.14 0.0M
2023-06-01 286.50 287.00 284.47 284.29 0.0M
2023-05-31 286.90 287.81 285.77 285.96 0.0M
2023-05-30 287.72 287.85 286.15 286.59 0.0M
2023-05-29 287.39 287.94 286.46 287.34 0.0M
2023-05-26 287.80 288.97 285.54 287.22 0.0M
2023-05-25 287.23 287.98 285.86 287.64 0.0M
2023-05-24 288.90 288.99 286.43 286.99 0.0M
2023-05-23 288.96 289.39 287.14 288.48 0.0M
2023-05-22 291.99 292.32 288.71 288.74 0.0M
2023-05-19 294.22 294.38 291.21 291.83 0.0M
2023-05-18 294.97 295.87 293.70 293.99 0.0M
2023-05-17 298.63 298.88 294.46 294.53 0.0M
2023-05-16 297.01 298.82 296.37 298.10 0.0M
2023-05-15 299.72 299.85 296.38 296.75 0.0M
2023-05-12 298.29 299.92 297.06 299.58 0.0M
2023-05-11 295.65 299.10 295.14 298.06 0.0M
2023-05-10 298.09 298.33 295.28 295.40 0.0M
2023-05-09 298.11 299.01 297.14 297.83 0.0M
2023-05-08 297.04 299.04 297.04 297.70 0.0M
2023-05-05 297.16 298.30 296.33 296.79 0.0M
2023-05-04 299.89 300.02 296.49 296.89 0.0M
2023-05-03 300.77 301.12 298.52 299.47 0.0M
2023-05-02 301.11 301.21 299.95 300.54 0.0M
2023-05-01 300.00 301.30 299.61 300.74 0.0M
2023-04-28 300.15 301.04 299.53 299.75 0.0M
2023-04-27 300.30 301.73 299.81 299.86 0.0M
2023-04-26 301.66 301.80 299.03 300.07 0.0M
2023-04-25 300.38 302.30 299.03 301.32 0.0M
2023-04-24 299.80 301.44 299.38 300.12 0.0M
2023-04-21 298.38 300.41 297.74 299.41 0.0M
2023-04-20 299.45 300.69 297.33 298.11 0.0M
2023-04-19 297.60 300.92 296.57 299.22 0.0M
2023-04-18 298.40 298.61 296.28 297.37 0.0M
2023-04-17 296.31 299.11 295.51 298.10 0.0M
2023-04-14 295.89 297.10 294.93 296.09 0.0M
2023-04-13 299.85 301.72 295.27 295.57 0.0M
2023-04-12 299.30 301.14 298.65 299.58 0.0M
2023-04-11 299.51 299.94 297.97 299.03 0.0M
2023-04-10 298.98 300.40 298.05 299.26 0.0M
2023-04-07 299.84 300.10 298.19 298.82 0.0M
2023-04-06 299.50 300.50 298.73 299.59 0.0M
2023-04-05 297.44 299.74 297.29 299.33 0.0M
2023-04-04 296.17 299.16 295.10 297.21 0.0M
2023-04-03 296.09 299.17 295.88 295.99 0.0M
2023-03-31 293.27 296.79 292.22 295.84 0.0M
2023-03-30 295.83 296.14 293.10 293.01 0.0M
2023-03-29 294.78 296.18 294.29 295.25 0.0M
2023-03-28 293.65 296.05 292.82 294.45 0.0M
2023-03-27 292.51 294.55 292.13 293.38 0.0M
2023-03-24 291.23 295.39 289.98 292.25 0.0M
2023-03-23 291.26 292.82 287.99 291.00 0.0M
2023-03-22 291.52 293.81 289.24 291.13 0.0M
2023-03-21 290.65 292.93 290.24 291.27 0.0M
2023-03-20 291.85 293.22 289.86 290.57 0.0M
2023-03-17 289.04 291.94 288.71 291.53 0.0M
2023-03-16 292.94 293.76 288.92 288.57 0.0M
2023-03-15 290.83 295.15 289.86 292.63 0.0M
2023-03-14 288.40 293.20 288.24 290.42 0.0M
2023-03-13 291.84 292.18 288.22 288.00 0.0M
2023-03-10 293.26 294.33 289.77 291.96 0.0M
2023-03-09 290.97 293.69 290.77 293.06 0.0M
2023-03-08 294.77 294.86 290.04 290.72 0.0M
2023-03-07 289.83 295.18 289.60 294.59 0.0M
2023-03-06 289.12 290.86 289.12 289.48 0.0M
2023-03-03 293.02 293.15 289.13 289.29 0.0M
2023-03-02 291.97 294.42 291.52 292.76 0.0M
2023-03-01 294.92 295.08 290.35 291.71 0.0M
2023-02-28 294.38 295.94 293.47 294.66 0.0M
2023-02-27 296.37 296.52 293.48 294.00 0.0M
2023-02-24 292.74 297.28 292.30 296.18 0.0M
2023-02-23 293.38 294.58 291.68 292.52 0.0M
2023-02-22 294.68 294.90 292.36 293.13 0.0M
2023-02-21 292.61 295.59 291.77 294.45 0.0M
2023-02-20 292.77 294.06 291.82 292.36 0.0M
2023-02-17 292.90 294.28 291.54 292.26 0.0M
2023-02-16 292.33 294.18 289.70 292.67 0.0M
2023-02-15 292.65 293.46 291.50 292.05 0.0M
2023-02-14 291.88 293.28 290.12 292.54 0.0M
2023-02-13 292.27 293.51 291.52 291.61 0.0M
2023-02-10 293.07 293.52 291.03 292.31 0.0M
2023-02-09 293.33 294.40 290.72 292.69 0.0M
2023-02-08 291.84 293.87 290.82 293.13 0.0M
2023-02-07 296.26 296.36 290.84 291.70 0.0M
2023-02-06 292.94 296.85 292.14 295.83 0.0M
2023-02-03 288.55 293.65 286.53 292.83 0.0M
2023-02-02 286.53 289.27 286.38 288.25 0.0M
2023-02-01 289.22 289.33 286.08 286.35 0.0M
2023-01-31 290.26 290.67 288.75 288.93 0.0M
2023-01-30 289.83 290.56 288.88 290.03 0.0M
2023-01-27 290.25 291.87 289.24 289.46 0.0M
2023-01-26 289.33 291.06 288.96 289.98 0.0M
2023-01-25 287.71 290.48 287.35 289.06 0.0M
2023-01-24 287.10 288.88 286.76 287.45 0.0M
2023-01-23 287.10 287.90 285.84 286.84 0.0M
2023-01-20 286.13 288.93 285.83 286.58 0.0M
2023-01-19 287.03 287.87 285.12 285.90 0.0M
2023-01-18 286.00 287.65 284.12 286.77 0.0M
2023-01-17 287.76 287.83 285.52 285.89 0.0M
2023-01-16 285.31 287.94 284.41 287.48 0.0M
2023-01-13 284.36 287.33 283.56 285.21 0.0M
2023-01-12 284.24 286.21 283.31 284.14 0.0M
2023-01-11 283.86 285.88 283.14 284.13 0.0M
2023-01-10 283.33 285.59 282.55 283.61 0.0M
2023-01-09 284.89 286.40 282.15 283.07 0.0M
2023-01-06 290.46 290.64 284.28 284.50 0.0M
2023-01-05 288.92 291.51 287.57 290.20 0.0M
2023-01-04 290.42 290.69 288.21 288.66 0.0M
2023-01-03 288.29 290.84 287.68 290.03 0.0M
2023-01-02 286.48 289.41 286.19 287.76 0.0M