EURCHF 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 30, 2021 00:00 | 1.07683 | 1.07809 | 1.07621 | 1.07711 | +2.8 | +0.03% |
| Jul 29, 2021 00:00 | 1.07805 | 1.07943 | 1.07649 | 1.07703 | -10.2 | -0.09% |
| Jul 28, 2021 00:00 | 1.07991 | 1.0816 | 1.07777 | 1.07778 | -21.3 | -0.20% |
| Jul 27, 2021 00:00 | 1.08084 | 1.08219 | 1.07977 | 1.08065 | -1.9 | -0.02% |
| Jul 26, 2021 00:00 | 1.08213 | 1.08322 | 1.08067 | 1.08083 | -13.0 | -0.12% |
| Jul 23, 2021 00:00 | 1.08137 | 1.08412 | 1.08116 | 1.08239 | +10.2 | +0.09% |
| Jul 22, 2021 00:00 | 1.0819 | 1.08411 | 1.08134 | 1.08186 | -0.4 | +0.00% |
| Jul 21, 2021 00:00 | 1.08381 | 1.08576 | 1.08211 | 1.0822 | -16.1 | -0.15% |
| Jul 20, 2021 00:00 | 1.08226 | 1.08581 | 1.08181 | 1.08532 | +30.6 | +0.28% |
| Jul 19, 2021 00:00 | 1.08534 | 1.08628 | 1.08258 | 1.08307 | -22.7 | -0.21% |
| Jul 16, 2021 00:00 | 1.08302 | 1.08646 | 1.08302 | 1.08543 | +24.1 | +0.22% |
| Jul 15, 2021 00:00 | 1.08275 | 1.08484 | 1.08044 | 1.08388 | +11.3 | +0.10% |
| Jul 14, 2021 00:00 | 1.08048 | 1.08516 | 1.08024 | 1.08221 | +17.3 | +0.16% |
| Jul 13, 2021 00:00 | 1.08514 | 1.08626 | 1.08189 | 1.08192 | -32.2 | -0.30% |
| Jul 12, 2021 00:00 | 1.08502 | 1.08627 | 1.08403 | 1.08532 | +3.0 | +0.03% |
| Jul 09, 2021 00:00 | 1.08385 | 1.08681 | 1.08314 | 1.08525 | +14.0 | +0.13% |
| Jul 08, 2021 00:00 | 1.091 | 1.09193 | 1.08247 | 1.08388 | -71.2 | -0.66% |
| Jul 07, 2021 00:00 | 1.09193 | 1.09341 | 1.09105 | 1.09141 | -5.2 | -0.05% |
| Jul 06, 2021 00:00 | 1.09288 | 1.09452 | 1.09215 | 1.09305 | +1.7 | +0.02% |
| Jul 05, 2021 00:00 | 1.09173 | 1.09459 | 1.09173 | 1.09337 | +16.4 | +0.15% |
| Jul 02, 2021 00:00 | 1.0967 | 1.09728 | 1.09217 | 1.09232 | -43.8 | -0.40% |
| Jul 01, 2021 00:00 | 1.0965 | 1.09868 | 1.09606 | 1.09664 | +1.4 | +0.01% |
| Jun 30, 2021 00:00 | 1.09569 | 1.09816 | 1.09511 | 1.09693 | +12.4 | +0.11% |
| Jun 29, 2021 00:00 | 1.09617 | 1.09718 | 1.09516 | 1.09585 | -3.2 | -0.03% |
| Jun 28, 2021 00:00 | 1.09548 | 1.09701 | 1.09407 | 1.09671 | +12.3 | +0.11% |
| Jun 25, 2021 00:00 | 1.09521 | 1.09642 | 1.09418 | 1.09434 | -8.7 | -0.08% |
| Jun 24, 2021 00:00 | 1.0958 | 1.09763 | 1.09481 | 1.09529 | -5.1 | -0.05% |
| Jun 23, 2021 00:00 | 1.09498 | 1.09678 | 1.09485 | 1.09508 | +1.0 | +0.01% |
| Jun 22, 2021 00:00 | 1.09352 | 1.09675 | 1.09336 | 1.09637 | +28.5 | +0.26% |
| Jun 21, 2021 00:00 | 1.09339 | 1.09641 | 1.09313 | 1.094 | +6.1 | +0.06% |
| Jun 18, 2021 00:00 | 1.09274 | 1.09543 | 1.09142 | 1.09506 | +23.2 | +0.21% |
| Jun 17, 2021 00:00 | 1.08971 | 1.09322 | 1.08902 | 1.09281 | +31.0 | +0.28% |
| Jun 16, 2021 00:00 | 1.08826 | 1.09122 | 1.08802 | 1.08985 | +15.9 | +0.15% |
| Jun 15, 2021 00:00 | 1.08966 | 1.09086 | 1.0887 | 1.08935 | -3.1 | -0.03% |
| Jun 14, 2021 00:00 | 1.08729 | 1.09084 | 1.08704 | 1.09009 | +28.0 | +0.26% |
| Jun 11, 2021 00:00 | 1.08909 | 1.09015 | 1.08725 | 1.08729 | -18.0 | -0.17% |
| Jun 10, 2021 00:00 | 1.08968 | 1.09264 | 1.08904 | 1.0892 | -4.8 | -0.04% |
| Jun 09, 2021 00:00 | 1.09157 | 1.09268 | 1.09046 | 1.09099 | -5.8 | -0.05% |
| Jun 08, 2021 00:00 | 1.09407 | 1.09441 | 1.09104 | 1.09163 | -24.4 | -0.22% |
| Jun 07, 2021 00:00 | 1.09277 | 1.09491 | 1.09229 | 1.09402 | +12.5 | +0.11% |
| Jun 04, 2021 00:00 | 1.09555 | 1.09663 | 1.09344 | 1.09383 | -17.2 | -0.16% |
| Jun 03, 2021 00:00 | 1.0962 | 1.09787 | 1.09552 | 1.09566 | -5.4 | -0.05% |
| Jun 02, 2021 00:00 | 1.0954 | 1.09824 | 1.09529 | 1.09639 | +9.9 | +0.09% |
| Jun 01, 2021 00:00 | 1.09788 | 1.10026 | 1.09558 | 1.096 | -18.8 | -0.17% |
| May 31, 2021 00:00 | 1.09651 | 1.09986 | 1.09527 | 1.09842 | +19.1 | +0.17% |
| May 28, 2021 00:00 | 1.09348 | 1.0976 | 1.09326 | 1.09727 | +37.9 | +0.35% |
| May 27, 2021 00:00 | 1.09364 | 1.0977 | 1.09353 | 1.09365 | +0.1 | +0.00% |
| May 26, 2021 00:00 | 1.09657 | 1.09744 | 1.09394 | 1.09466 | -19.1 | -0.17% |
| May 25, 2021 00:00 | 1.09543 | 1.09852 | 1.09487 | 1.09675 | +13.2 | +0.12% |
| May 24, 2021 00:00 | 1.09386 | 1.09649 | 1.09316 | 1.09559 | +17.3 | +0.16% |
| May 21, 2021 00:00 | 1.0971 | 1.09806 | 1.09328 | 1.09348 | -36.2 | -0.33% |
| May 20, 2021 00:00 | 1.0986 | 1.10211 | 1.09714 | 1.09735 | -12.5 | -0.11% |
| May 19, 2021 00:00 | 1.09687 | 1.1028 | 1.09607 | 1.10011 | +32.4 | +0.29% |
| May 18, 2021 00:00 | 1.09541 | 1.09828 | 1.09516 | 1.09731 | +19.0 | +0.17% |
| May 17, 2021 00:00 | 1.09468 | 1.09781 | 1.09324 | 1.09744 | +27.6 | +0.25% |
| May 14, 2021 00:00 | 1.09379 | 1.09616 | 1.09298 | 1.09497 | +11.8 | +0.11% |
| May 13, 2021 00:00 | 1.09632 | 1.09856 | 1.09369 | 1.09401 | -23.1 | -0.21% |
| May 12, 2021 00:00 | 1.09728 | 1.09838 | 1.09557 | 1.09725 | -0.3 | +0.00% |
| May 11, 2021 00:00 | 1.09284 | 1.09889 | 1.09251 | 1.0977 | +48.6 | +0.44% |
| May 10, 2021 00:00 | 1.09468 | 1.09634 | 1.09303 | 1.09312 | -15.6 | -0.14% |
| May 07, 2021 00:00 | 1.09429 | 1.09766 | 1.09357 | 1.09524 | +9.5 | +0.09% |
| May 06, 2021 00:00 | 1.09547 | 1.09721 | 1.09418 | 1.09462 | -8.5 | -0.08% |
| May 05, 2021 00:00 | 1.09707 | 1.09896 | 1.09529 | 1.09609 | -9.8 | -0.09% |
| May 04, 2021 00:00 | 1.09839 | 1.10108 | 1.09673 | 1.09726 | -11.3 | -0.10% |
| May 03, 2021 00:00 | 1.09676 | 1.10175 | 1.09665 | 1.09911 | +23.5 | +0.21% |
| Apr 30, 2021 00:00 | 1.10118 | 1.10226 | 1.09731 | 1.09749 | -36.9 | -0.34% |
| Apr 29, 2021 00:00 | 1.10268 | 1.10426 | 1.10123 | 1.10166 | -10.2 | -0.09% |
| Apr 28, 2021 00:00 | 1.10402 | 1.10757 | 1.10212 | 1.10249 | -15.3 | -0.14% |
| Apr 27, 2021 00:00 | 1.10415 | 1.1063 | 1.10239 | 1.10478 | +6.3 | +0.06% |
| Apr 26, 2021 00:00 | 1.1038 | 1.10713 | 1.10378 | 1.10501 | +12.1 | +0.11% |
| Apr 23, 2021 00:00 | 1.10219 | 1.10532 | 1.10019 | 1.10518 | +29.9 | +0.27% |
| Apr 22, 2021 00:00 | 1.10308 | 1.10474 | 1.1013 | 1.1018 | -12.8 | -0.12% |
| Apr 21, 2021 00:00 | 1.10207 | 1.10432 | 1.10085 | 1.10355 | +14.8 | +0.13% |
| Apr 20, 2021 00:00 | 1.10045 | 1.10477 | 1.10045 | 1.10207 | +16.2 | +0.15% |
| Apr 19, 2021 00:00 | 1.10042 | 1.10303 | 1.09932 | 1.10168 | +12.6 | +0.11% |
| Apr 16, 2021 00:00 | 1.10425 | 1.10427 | 1.10013 | 1.10215 | -21.0 | -0.19% |
| Apr 15, 2021 00:00 | 1.10501 | 1.10634 | 1.10298 | 1.10357 | -14.4 | -0.13% |
| Apr 14, 2021 00:00 | 1.10002 | 1.10601 | 1.09948 | 1.10558 | +55.6 | +0.50% |
| Apr 13, 2021 00:00 | 1.09876 | 1.10132 | 1.09794 | 1.10003 | +12.7 | +0.12% |
| Apr 12, 2021 00:00 | 1.09949 | 1.10153 | 1.09755 | 1.09838 | -11.1 | -0.10% |
| Apr 09, 2021 00:00 | 1.1014 | 1.10192 | 1.09927 | 1.10027 | -11.3 | -0.10% |
| Apr 08, 2021 00:00 | 1.10295 | 1.10416 | 1.10062 | 1.10122 | -17.3 | -0.16% |
| Apr 07, 2021 00:00 | 1.10511 | 1.10639 | 1.10229 | 1.10351 | -16.0 | -0.14% |
| Apr 06, 2021 00:00 | 1.1055 | 1.1088 | 1.10445 | 1.10544 | -0.6 | -0.01% |
| Apr 05, 2021 00:00 | 1.10796 | 1.10947 | 1.105 | 1.10593 | -20.3 | -0.18% |
| Apr 02, 2021 00:00 | 1.10947 | 1.10974 | 1.10672 | 1.10761 | -18.6 | -0.17% |
| Apr 01, 2021 00:00 | 1.10576 | 1.11181 | 1.10576 | 1.10913 | +33.7 | +0.30% |
| Mar 31, 2021 00:00 | 1.10408 | 1.10911 | 1.10333 | 1.10712 | +30.4 | +0.27% |
| Mar 30, 2021 00:00 | 1.10479 | 1.10688 | 1.10344 | 1.10375 | -10.4 | -0.09% |
| Mar 29, 2021 00:00 | 1.10673 | 1.10784 | 1.10374 | 1.10513 | -16.0 | -0.14% |
| Mar 26, 2021 00:00 | 1.10519 | 1.10948 | 1.10519 | 1.10707 | +18.8 | +0.17% |
| Mar 25, 2021 00:00 | 1.10489 | 1.10745 | 1.10425 | 1.10603 | +11.4 | +0.10% |
| Mar 24, 2021 00:00 | 1.10656 | 1.10769 | 1.10504 | 1.10508 | -14.8 | -0.13% |
| Mar 23, 2021 00:00 | 1.10143 | 1.10802 | 1.10101 | 1.10671 | +52.8 | +0.48% |
| Mar 22, 2021 00:00 | 1.10357 | 1.1064 | 1.10083 | 1.10179 | -17.8 | -0.16% |
| Mar 19, 2021 00:00 | 1.10427 | 1.10788 | 1.104 | 1.10617 | +19.0 | +0.17% |
| Mar 18, 2021 00:00 | 1.10518 | 1.10844 | 1.10297 | 1.10511 | -0.7 | -0.01% |
| Mar 17, 2021 00:00 | 1.10064 | 1.10613 | 1.10048 | 1.10514 | +45.0 | +0.41% |
| Mar 16, 2021 00:00 | 1.10673 | 1.10764 | 1.10048 | 1.10057 | -61.6 | -0.56% |
| Mar 15, 2021 00:00 | 1.1085 | 1.11082 | 1.10608 | 1.10632 | -21.8 | -0.20% |
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。
