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 (%) |
|---|---|---|---|---|---|---|
| Aug 08, 2022 00:00 | 0.97807 | 0.97936 | 0.97541 | 0.97576 | -23.1 | -0.24% |
| Aug 05, 2022 00:00 | 0.97733 | 0.98015 | 0.97599 | 0.97883 | +15.0 | +0.15% |
| Aug 04, 2022 00:00 | 0.9764 | 0.97974 | 0.9758 | 0.97809 | +16.9 | +0.17% |
| Aug 03, 2022 00:00 | 0.9732 | 0.97828 | 0.97234 | 0.97659 | +33.9 | +0.35% |
| Aug 02, 2022 00:00 | 0.97351 | 0.97634 | 0.97202 | 0.97318 | -3.3 | -0.03% |
| Aug 01, 2022 00:00 | 0.97173 | 0.9759 | 0.97136 | 0.97455 | +28.2 | +0.29% |
| Jul 29, 2022 00:00 | 0.97264 | 0.97532 | 0.96993 | 0.97283 | +1.9 | +0.02% |
| Jul 28, 2022 00:00 | 0.97579 | 0.98055 | 0.97079 | 0.97362 | -21.7 | -0.22% |
| Jul 27, 2022 00:00 | 0.9731 | 0.97977 | 0.9731 | 0.97848 | +53.8 | +0.55% |
| Jul 26, 2022 00:00 | 0.98531 | 0.98659 | 0.97388 | 0.97436 | -109.5 | -1.12% |
| Jul 25, 2022 00:00 | 0.98261 | 0.98826 | 0.98071 | 0.98569 | +30.8 | +0.31% |
| Jul 22, 2022 00:00 | 0.98846 | 0.98863 | 0.98115 | 0.98148 | -69.8 | -0.71% |
| Jul 21, 2022 00:00 | 0.98764 | 0.99501 | 0.98628 | 0.98874 | +11.0 | +0.11% |
| Jul 20, 2022 00:00 | 0.99007 | 0.99447 | 0.98771 | 0.98874 | -13.3 | -0.13% |
| Jul 19, 2022 00:00 | 0.99146 | 0.99455 | 0.98982 | 0.99066 | -8.0 | -0.08% |
| Jul 18, 2022 00:00 | 0.98369 | 0.9934 | 0.98369 | 0.99139 | +77.0 | +0.78% |
| Jul 15, 2022 00:00 | 0.98576 | 0.98743 | 0.98266 | 0.98486 | -9.0 | -0.09% |
| Jul 14, 2022 00:00 | 0.98347 | 0.98851 | 0.98262 | 0.98576 | +22.9 | +0.23% |
| Jul 13, 2022 00:00 | 0.98579 | 0.98841 | 0.98064 | 0.98449 | -13.0 | -0.13% |
| Jul 12, 2022 00:00 | 0.98723 | 0.98985 | 0.98357 | 0.98527 | -19.6 | -0.20% |
| Jul 11, 2022 00:00 | 0.99302 | 0.99486 | 0.98559 | 0.98724 | -57.8 | -0.59% |
| Jul 08, 2022 00:00 | 0.98876 | 0.9955 | 0.98664 | 0.99435 | +55.9 | +0.56% |
| Jul 07, 2022 00:00 | 0.98751 | 0.99309 | 0.98676 | 0.98973 | +22.2 | +0.22% |
| Jul 06, 2022 00:00 | 0.99414 | 0.99477 | 0.98749 | 0.98812 | -60.2 | -0.61% |
| Jul 05, 2022 00:00 | 1.00167 | 1.00322 | 0.99247 | 0.99413 | -75.4 | -0.76% |
| Jul 04, 2022 00:00 | 1.00064 | 1.00462 | 0.99769 | 1.00169 | +10.5 | +0.10% |
| Jul 01, 2022 00:00 | 1.00102 | 1.00424 | 0.99778 | 1.00059 | -4.3 | -0.04% |
| Jun 30, 2022 00:00 | 0.99695 | 1.00137 | 0.99443 | 1.00097 | +40.2 | +0.40% |
| Jun 29, 2022 00:00 | 1.00554 | 1.00765 | 0.99659 | 0.99696 | -85.8 | -0.86% |
| Jun 28, 2022 00:00 | 1.01202 | 1.01312 | 1.00559 | 1.00732 | -47.0 | -0.47% |
| Jun 27, 2022 00:00 | 1.0092 | 1.0158 | 1.00918 | 1.01191 | +27.1 | +0.27% |
| Jun 24, 2022 00:00 | 1.0092 | 1.01393 | 1.00505 | 1.01156 | +23.6 | +0.23% |
| Jun 23, 2022 00:00 | 1.01529 | 1.01658 | 1.0069 | 1.01151 | -37.8 | -0.37% |
| Jun 22, 2022 00:00 | 1.0169 | 1.01883 | 1.0132 | 1.01568 | -12.2 | -0.12% |
| Jun 21, 2022 00:00 | 1.0169 | 1.02162 | 1.01619 | 1.01776 | +8.6 | +0.08% |
| Jun 20, 2022 00:00 | 1.017 | 1.01942 | 1.01359 | 1.01663 | -3.7 | -0.04% |
| Jun 17, 2022 00:00 | 1.01934 | 1.02205 | 1.00983 | 1.01778 | -15.6 | -0.15% |
| Jun 16, 2022 00:00 | 1.03769 | 1.04161 | 1.01301 | 1.01991 | -177.8 | -1.74% |
| Jun 15, 2022 00:00 | 1.0431 | 1.04785 | 1.03818 | 1.03853 | -45.7 | -0.44% |
| Jun 14, 2022 00:00 | 1.03707 | 1.04523 | 1.03403 | 1.04329 | +62.2 | +0.60% |
| Jun 13, 2022 00:00 | 1.03774 | 1.04096 | 1.03621 | 1.0377 | -0.4 | +0.00% |
| Jun 10, 2022 00:00 | 1.04034 | 1.04144 | 1.03758 | 1.03871 | -16.3 | -0.16% |
| Jun 09, 2022 00:00 | 1.04848 | 1.05144 | 1.03736 | 1.04044 | -80.4 | -0.77% |
| Jun 08, 2022 00:00 | 1.04117 | 1.04916 | 1.03956 | 1.04845 | +72.8 | +0.69% |
| Jun 07, 2022 00:00 | 1.03728 | 1.04368 | 1.03707 | 1.04121 | +39.3 | +0.38% |
| Jun 06, 2022 00:00 | 1.03071 | 1.03918 | 1.03051 | 1.03833 | +76.2 | +0.73% |
| Jun 03, 2022 00:00 | 1.02952 | 1.03289 | 1.02753 | 1.03197 | +24.5 | +0.24% |
| Jun 02, 2022 00:00 | 1.02524 | 1.03022 | 1.02182 | 1.02949 | +42.5 | +0.41% |
| Jun 01, 2022 00:00 | 1.02984 | 1.03183 | 1.02442 | 1.0261 | -37.4 | -0.36% |
| May 31, 2022 00:00 | 1.0301 | 1.03361 | 1.02554 | 1.02991 | -1.9 | -0.02% |
| May 30, 2022 00:00 | 1.02545 | 1.03367 | 1.02545 | 1.03204 | +65.9 | +0.64% |
| May 27, 2022 00:00 | 1.02812 | 1.03186 | 1.02337 | 1.02732 | -8.0 | -0.08% |
| May 26, 2022 00:00 | 1.02676 | 1.03098 | 1.02482 | 1.02882 | +20.6 | +0.20% |
| May 25, 2022 00:00 | 1.03078 | 1.03153 | 1.02388 | 1.02748 | -33.0 | -0.32% |
| May 24, 2022 00:00 | 1.03152 | 1.03512 | 1.02865 | 1.03133 | -1.9 | -0.02% |
| May 23, 2022 00:00 | 1.02823 | 1.03355 | 1.02618 | 1.03238 | +41.5 | +0.40% |
| May 20, 2022 00:00 | 1.02782 | 1.0304 | 1.02557 | 1.02908 | +12.6 | +0.12% |
| May 19, 2022 00:00 | 1.03392 | 1.03598 | 1.02292 | 1.02967 | -42.5 | -0.41% |
| May 18, 2022 00:00 | 1.04793 | 1.04949 | 1.03313 | 1.03388 | -140.5 | -1.36% |
| May 17, 2022 00:00 | 1.04468 | 1.0485 | 1.0431 | 1.04835 | +36.7 | +0.35% |
| May 16, 2022 00:00 | 1.04114 | 1.04896 | 1.04049 | 1.04533 | +41.9 | +0.40% |
| May 13, 2022 00:00 | 1.04108 | 1.04371 | 1.038 | 1.04279 | +17.1 | +0.16% |
| May 12, 2022 00:00 | 1.04456 | 1.04765 | 1.03619 | 1.04105 | -35.1 | -0.34% |
| May 11, 2022 00:00 | 1.04741 | 1.04929 | 1.04315 | 1.045 | -24.1 | -0.23% |
| May 10, 2022 00:00 | 1.04911 | 1.05153 | 1.04565 | 1.04829 | -8.2 | -0.08% |
| May 09, 2022 00:00 | 1.04064 | 1.04963 | 1.03999 | 1.04939 | +87.5 | +0.83% |
| May 06, 2022 00:00 | 1.03734 | 1.04512 | 1.03331 | 1.04229 | +49.5 | +0.47% |
| May 05, 2022 00:00 | 1.03306 | 1.03943 | 1.0317 | 1.03809 | +50.3 | +0.48% |
| May 04, 2022 00:00 | 1.02905 | 1.03768 | 1.02818 | 1.03271 | +36.6 | +0.35% |
| May 03, 2022 00:00 | 1.02714 | 1.03149 | 1.02547 | 1.0297 | +25.6 | +0.25% |
| May 02, 2022 00:00 | 1.02367 | 1.02914 | 1.02279 | 1.02729 | +36.2 | +0.35% |
| Apr 29, 2022 00:00 | 1.01976 | 1.02703 | 1.01896 | 1.02661 | +68.5 | +0.67% |
| Apr 28, 2022 00:00 | 1.02315 | 1.02423 | 1.01889 | 1.0205 | -26.5 | -0.26% |
| Apr 27, 2022 00:00 | 1.02201 | 1.02593 | 1.01982 | 1.02318 | +11.7 | +0.11% |
| Apr 26, 2022 00:00 | 1.02748 | 1.02908 | 1.02115 | 1.02389 | -35.9 | -0.35% |
| Apr 25, 2022 00:00 | 1.03355 | 1.035 | 1.02442 | 1.02781 | -57.4 | -0.56% |
| Apr 22, 2022 00:00 | 1.03266 | 1.03516 | 1.03073 | 1.03325 | +5.9 | +0.06% |
| Apr 21, 2022 00:00 | 1.02897 | 1.03711 | 1.02712 | 1.03269 | +37.2 | +0.36% |
| Apr 20, 2022 00:00 | 1.02678 | 1.03014 | 1.0248 | 1.02944 | +26.6 | +0.26% |
| Apr 19, 2022 00:00 | 1.01857 | 1.02765 | 1.01656 | 1.02733 | +87.6 | +0.85% |
| Apr 18, 2022 00:00 | 1.0177 | 1.02012 | 1.01697 | 1.01858 | +8.8 | +0.09% |
| Apr 15, 2022 00:00 | 1.01989 | 1.02126 | 1.01715 | 1.01864 | -12.5 | -0.12% |
| Apr 14, 2022 00:00 | 1.01567 | 1.02135 | 1.01396 | 1.02071 | +50.4 | +0.49% |
| Apr 13, 2022 00:00 | 1.00961 | 1.01827 | 1.0088 | 1.0181 | +84.9 | +0.83% |
| Apr 12, 2022 00:00 | 1.01293 | 1.01553 | 1.0089 | 1.00981 | -31.2 | -0.31% |
| Apr 11, 2022 00:00 | 1.01718 | 1.02056 | 1.01221 | 1.01338 | -38.0 | -0.37% |
| Apr 08, 2022 00:00 | 1.01521 | 1.01791 | 1.01388 | 1.01583 | +6.2 | +0.06% |
| Apr 07, 2022 00:00 | 1.01616 | 1.01978 | 1.01459 | 1.01631 | +1.5 | +0.01% |
| Apr 06, 2022 00:00 | 1.01317 | 1.02046 | 1.01282 | 1.01692 | +37.5 | +0.37% |
| Apr 05, 2022 00:00 | 1.01589 | 1.01715 | 1.01316 | 1.01355 | -23.4 | -0.23% |
| Apr 04, 2022 00:00 | 1.02112 | 1.02403 | 1.01551 | 1.01647 | -46.5 | -0.46% |
| Apr 01, 2022 00:00 | 1.02078 | 1.02443 | 1.01835 | 1.02239 | +16.1 | +0.16% |
| Mar 31, 2022 00:00 | 1.0301 | 1.03252 | 1.02073 | 1.02111 | -89.9 | -0.88% |
| Mar 30, 2022 00:00 | 1.03154 | 1.03306 | 1.02899 | 1.03018 | -13.6 | -0.13% |
| Mar 29, 2022 00:00 | 1.0249 | 1.03847 | 1.02488 | 1.03197 | +70.7 | +0.69% |
| Mar 28, 2022 00:00 | 1.02209 | 1.03014 | 1.02093 | 1.02667 | +45.8 | +0.45% |
| Mar 25, 2022 00:00 | 1.02254 | 1.02382 | 1.01944 | 1.02197 | -5.7 | -0.06% |
| Mar 24, 2022 00:00 | 1.02356 | 1.02686 | 1.02137 | 1.02298 | -5.8 | -0.06% |
| Mar 23, 2022 00:00 | 1.02828 | 1.0315 | 1.02378 | 1.02412 | -41.6 | -0.41% |
| Mar 22, 2022 00:00 | 1.02823 | 1.03008 | 1.02646 | 1.02879 | +5.6 | +0.05% |
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。
