過去のデータ
日付 | 開く | ハイ | ロー | 閉じる | 変更 (ピップス) | 変更 (%) |
---|---|---|---|---|---|---|
Jul 26, 2024 00:00 | 0.95562 | 0.9602 | 0.9553 | 0.9594 | +37.8 | +0.39% |
Jul 25, 2024 00:00 | 0.95926 | 0.95953 | 0.9519 | 0.95565 | -36.1 | -0.38% |
Jul 24, 2024 00:00 | 0.96721 | 0.9678 | 0.95858 | 0.95929 | -79.2 | -0.83% |
Jul 23, 2024 00:00 | 0.9687 | 0.96915 | 0.9661 | 0.96723 | -14.7 | -0.15% |
Jul 22, 2024 00:00 | 0.96781 | 0.9694 | 0.9655 | 0.9687 | +8.9 | +0.09% |
Jul 21, 2024 00:00 | 0.96721 | 0.96803 | 0.96702 | 0.96783 | +6.2 | +0.06% |
Jul 19, 2024 00:00 | 0.96735 | 0.9693 | 0.9656 | 0.9677 | +3.5 | +0.04% |
Jul 18, 2024 00:00 | 0.965 | 0.968 | 0.9641 | 0.96728 | +22.8 | +0.24% |
Jul 17, 2024 00:00 | 0.97406 | 0.9749 | 0.96495 | 0.96522 | -88.4 | -0.92% |
Jul 16, 2024 00:00 | 0.97591 | 0.97688 | 0.97376 | 0.97407 | -18.4 | -0.19% |
Jul 15, 2024 00:00 | 0.9764 | 0.97737 | 0.974 | 0.97591 | -4.9 | -0.05% |
Jul 14, 2024 00:00 | 0.97273 | 0.97656 | 0.9726 | 0.97637 | +36.4 | +0.37% |
Jul 12, 2024 00:00 | 0.9744 | 0.9764 | 0.9728 | 0.97516 | +7.6 | +0.08% |
Jul 11, 2024 00:00 | 0.97414 | 0.9753 | 0.9707 | 0.97432 | +1.8 | +0.02% |
Jul 10, 2024 00:00 | 0.97063 | 0.9753 | 0.9698 | 0.97418 | +35.5 | +0.36% |
Jul 09, 2024 00:00 | 0.97238 | 0.9734 | 0.96878 | 0.97063 | -17.5 | -0.18% |
Jul 08, 2024 00:00 | 0.96919 | 0.97242 | 0.9678 | 0.97236 | +31.7 | +0.33% |
Jul 07, 2024 00:00 | 0.9668 | 0.96948 | 0.9668 | 0.96921 | +24.1 | +0.25% |
Jul 05, 2024 00:00 | 0.97317 | 0.9743 | 0.96977 | 0.9712 | -19.7 | -0.20% |
Jul 04, 2024 00:00 | 0.97205 | 0.9757 | 0.971 | 0.97316 | +11.1 | +0.11% |
Jul 03, 2024 00:00 | 0.97135 | 0.9741 | 0.97095 | 0.97211 | +7.6 | +0.08% |
Jul 02, 2024 00:00 | 0.96974 | 0.9718 | 0.968 | 0.97127 | +15.3 | +0.16% |
Jul 01, 2024 00:00 | 0.96654 | 0.97101 | 0.96598 | 0.96976 | +32.2 | +0.33% |
Jun 30, 2024 00:00 | 0.96441 | 0.96678 | 0.96284 | 0.96655 | +21.4 | +0.22% |
Jun 28, 2024 00:00 | 0.96214 | 0.964 | 0.9604 | 0.96271 | +5.7 | +0.06% |
Jun 27, 2024 00:00 | 0.95802 | 0.9625 | 0.9577 | 0.96213 | +41.1 | +0.43% |
Jun 26, 2024 00:00 | 0.95891 | 0.9605 | 0.956 | 0.958 | -9.1 | -0.09% |
Jun 25, 2024 00:00 | 0.95862 | 0.96 | 0.9563 | 0.95879 | +1.7 | +0.02% |
Jun 24, 2024 00:00 | 0.95592 | 0.9598 | 0.9547 | 0.95865 | +27.3 | +0.28% |
Jun 23, 2024 00:00 | 0.95438 | 0.95619 | 0.95438 | 0.9559 | +15.2 | +0.16% |
Jun 21, 2024 00:00 | 0.95441 | 0.9571 | 0.9506 | 0.9562 | +17.9 | +0.19% |
Jun 20, 2024 00:00 | 0.95037 | 0.9576 | 0.948 | 0.95443 | +40.6 | +0.43% |
Jun 19, 2024 00:00 | 0.94948 | 0.9517 | 0.94754 | 0.9505 | +10.2 | +0.11% |
Jun 18, 2024 00:00 | 0.95412 | 0.955 | 0.9481 | 0.94958 | -45.4 | -0.48% |
Jun 17, 2024 00:00 | 0.95338 | 0.9574 | 0.9514 | 0.95412 | +7.4 | +0.08% |
Jun 16, 2024 00:00 | 0.95253 | 0.95368 | 0.95253 | 0.95336 | +8.3 | +0.09% |
Jun 14, 2024 00:00 | 0.95991 | 0.9606 | 0.9503 | 0.9527 | -72.1 | -0.76% |
Jun 13, 2024 00:00 | 0.96686 | 0.9688 | 0.95897 | 0.95994 | -69.2 | -0.72% |
Jun 12, 2024 00:00 | 0.96422 | 0.968 | 0.9613 | 0.9669 | +26.8 | +0.28% |
Jun 11, 2024 00:00 | 0.96501 | 0.9667 | 0.9614 | 0.96418 | -8.3 | -0.09% |
Jun 10, 2024 00:00 | 0.96581 | 0.9668 | 0.9624 | 0.9651 | -7.1 | -0.07% |
Jun 09, 2024 00:00 | 0.96622 | 0.96708 | 0.96522 | 0.96582 | -4.0 | -0.04% |
Jun 07, 2024 00:00 | 0.96898 | 0.9709 | 0.96758 | 0.9685 | -4.8 | -0.05% |
Jun 06, 2024 00:00 | 0.97062 | 0.9716 | 0.96778 | 0.96899 | -16.3 | -0.17% |
Jun 05, 2024 00:00 | 0.96846 | 0.9725 | 0.9683 | 0.97062 | +21.6 | +0.22% |
Jun 04, 2024 00:00 | 0.97627 | 0.9781 | 0.9668 | 0.96847 | -78.0 | -0.81% |
Jun 03, 2024 00:00 | 0.97817 | 0.9803 | 0.9741 | 0.97622 | -19.5 | -0.20% |
Jun 02, 2024 00:00 | 0.98136 | 0.98136 | 0.97748 | 0.97818 | -31.8 | -0.33% |
May 31, 2024 00:00 | 0.97842 | 0.9839 | 0.9769 | 0.9791 | +6.8 | +0.07% |
May 30, 2024 00:00 | 0.98636 | 0.9871 | 0.97757 | 0.97845 | -79.1 | -0.81% |
May 29, 2024 00:00 | 0.98996 | 0.9914 | 0.9858 | 0.98636 | -36.0 | -0.36% |
May 28, 2024 00:00 | 0.99191 | 0.9932 | 0.9882 | 0.98999 | -19.2 | -0.19% |
May 27, 2024 00:00 | 0.99187 | 0.994 | 0.99054 | 0.99193 | +0.6 | +0.01% |
May 26, 2024 00:00 | 0.99109 | 0.99217 | 0.99109 | 0.9917 | +6.1 | +0.06% |
May 24, 2024 00:00 | 0.98863 | 0.9932 | 0.9882 | 0.99208 | +34.5 | +0.35% |
May 23, 2024 00:00 | 0.99069 | 0.9917 | 0.98718 | 0.98866 | -20.3 | -0.21% |
May 22, 2024 00:00 | 0.98908 | 0.9918 | 0.9889 | 0.99072 | +16.4 | +0.17% |
May 21, 2024 00:00 | 0.98842 | 0.9895 | 0.98554 | 0.989 | +5.8 | +0.06% |
May 20, 2024 00:00 | 0.9881 | 0.9896 | 0.9866 | 0.9884 | +3.0 | +0.03% |
May 19, 2024 00:00 | 0.98817 | 0.9884 | 0.988 | 0.98823 | +0.6 | +0.01% |
May 17, 2024 00:00 | 0.98467 | 0.9886 | 0.9845 | 0.9875 | +28.3 | +0.29% |
May 16, 2024 00:00 | 0.98072 | 0.98493 | 0.97888 | 0.9847 | +39.8 | +0.40% |
May 15, 2024 00:00 | 0.98074 | 0.98252 | 0.97893 | 0.98071 | -0.3 | +0.00% |
May 14, 2024 00:00 | 0.97988 | 0.98131 | 0.97855 | 0.98074 | +8.6 | +0.09% |
May 13, 2024 00:00 | 0.9763 | 0.98027 | 0.97603 | 0.97989 | +35.9 | +0.37% |
May 12, 2024 00:00 | 0.97496 | 0.97647 | 0.97466 | 0.9763 | +13.4 | +0.14% |
May 10, 2024 00:00 | 0.97674 | 0.97799 | 0.97571 | 0.97621 | -5.3 | -0.05% |
May 09, 2024 00:00 | 0.97566 | 0.97744 | 0.9751 | 0.97671 | +10.5 | +0.11% |
May 08, 2024 00:00 | 0.97669 | 0.97714 | 0.97495 | 0.9757 | -9.9 | -0.10% |
May 07, 2024 00:00 | 0.9762 | 0.97792 | 0.9753 | 0.97672 | +5.2 | +0.05% |
May 06, 2024 00:00 | 0.97456 | 0.9768 | 0.9736 | 0.9758 | +12.4 | +0.13% |
May 05, 2024 00:00 | 0.97352 | 0.9747 | 0.97348 | 0.97456 | +10.4 | +0.11% |
May 03, 2024 00:00 | 0.97613 | 0.9767 | 0.97274 | 0.9743 | -18.3 | -0.19% |
May 02, 2024 00:00 | 0.98241 | 0.9826 | 0.9744 | 0.97613 | -62.8 | -0.64% |
May 01, 2024 00:00 | 0.98084 | 0.9837 | 0.9793 | 0.98199 | +11.5 | +0.12% |
Apr 30, 2024 00:00 | 0.97588 | 0.9819 | 0.9752 | 0.98078 | +49.0 | +0.50% |
Apr 29, 2024 00:00 | 0.97827 | 0.98042 | 0.9748 | 0.97585 | -24.2 | -0.25% |
Apr 28, 2024 00:00 | 0.97563 | 0.9785 | 0.97563 | 0.97827 | +26.4 | +0.27% |
Apr 26, 2024 00:00 | 0.97903 | 0.9801 | 0.9761 | 0.9787 | -3.3 | -0.03% |
Apr 25, 2024 00:00 | 0.97847 | 0.9801 | 0.97683 | 0.97901 | +5.4 | +0.06% |
Apr 24, 2024 00:00 | 0.97574 | 0.9794 | 0.9747 | 0.9783 | +25.6 | +0.26% |
Apr 23, 2024 00:00 | 0.9715 | 0.97624 | 0.97089 | 0.97578 | +42.8 | +0.44% |
Apr 22, 2024 00:00 | 0.97114 | 0.973 | 0.9689 | 0.97146 | +3.2 | +0.03% |
Apr 21, 2024 00:00 | 0.97039 | 0.97121 | 0.96997 | 0.97112 | +7.3 | +0.08% |
Apr 19, 2024 00:00 | 0.97108 | 0.9712 | 0.9564 | 0.9707 | -3.8 | -0.04% |
Apr 18, 2024 00:00 | 0.97157 | 0.9726 | 0.96813 | 0.9711 | -4.7 | -0.05% |
Apr 17, 2024 00:00 | 0.96924 | 0.9727 | 0.9675 | 0.97152 | +22.8 | +0.23% |
Apr 16, 2024 00:00 | 0.96901 | 0.9723 | 0.96796 | 0.96918 | +1.7 | +0.02% |
Apr 15, 2024 00:00 | 0.97279 | 0.9742 | 0.9675 | 0.96882 | -39.7 | -0.41% |
Apr 14, 2024 00:00 | 0.97105 | 0.9732 | 0.97061 | 0.97279 | +17.4 | +0.18% |
Apr 12, 2024 00:00 | 0.97586 | 0.9769 | 0.9676 | 0.9737 | -21.6 | -0.22% |
Apr 11, 2024 00:00 | 0.98086 | 0.9821 | 0.97463 | 0.97594 | -49.2 | -0.50% |
Apr 10, 2024 00:00 | 0.98059 | 0.9827 | 0.9792 | 0.98071 | +1.2 | +0.01% |
Apr 09, 2024 00:00 | 0.98306 | 0.9834 | 0.97996 | 0.9806 | -24.6 | -0.25% |
Apr 08, 2024 00:00 | 0.97813 | 0.98352 | 0.9777 | 0.98309 | +49.6 | +0.50% |
Apr 07, 2024 00:00 | 0.97739 | 0.97878 | 0.9773 | 0.97814 | +7.5 | +0.08% |
Apr 05, 2024 00:00 | 0.97689 | 0.98081 | 0.97449 | 0.9774 | +5.1 | +0.05% |
Apr 04, 2024 00:00 | 0.97859 | 0.9851 | 0.97578 | 0.97693 | -16.6 | -0.17% |
Apr 03, 2024 00:00 | 0.9775 | 0.9809 | 0.97729 | 0.97861 | +11.1 | +0.11% |
Apr 02, 2024 00:00 | 0.97179 | 0.9781 | 0.9714 | 0.97757 | +57.8 | +0.59% |
EURCHF 分析
EURCHF 通貨 - リアルタイムでのEURCHF通貨のチャートとパフォーマンス。
EURCHF ボラティリティ - EURCHFリアルタイムでの通貨ボラティリティ分析。
EURCHF 相関 - EURCHFリアルタイムでの通貨相関関係分析。
EURCHF インジケーター - EURCHFリアルタイムインジケーター。
EURCHF パターン - EURCHFリアルタイムの価格パターン。