USDCNH 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 (%) |
|---|---|---|---|---|---|---|
| Oct 22, 2021 00:00 | 6.39287 | 6.39761 | 6.37698 | 6.3856 | -72.7 | -0.11% |
| Oct 21, 2021 00:00 | 6.39285 | 6.39981 | 6.38277 | 6.39415 | +13.0 | +0.02% |
| Oct 20, 2021 00:00 | 6.37546 | 6.39508 | 6.37061 | 6.39478 | +193.2 | +0.30% |
| Oct 19, 2021 00:00 | 6.42514 | 6.4286 | 6.3683 | 6.37605 | -490.9 | -0.77% |
| Oct 18, 2021 00:00 | 6.43216 | 6.43848 | 6.42504 | 6.42777 | -43.9 | -0.07% |
| Oct 15, 2021 00:00 | 6.43437 | 6.43754 | 6.42197 | 6.43376 | -6.1 | -0.01% |
| Oct 14, 2021 00:00 | 6.42644 | 6.43957 | 6.42601 | 6.43536 | +89.2 | +0.14% |
| Oct 13, 2021 00:00 | 6.45237 | 6.45667 | 6.42482 | 6.42786 | -245.1 | -0.38% |
| Oct 12, 2021 00:00 | 6.45722 | 6.46412 | 6.44895 | 6.45485 | -23.7 | -0.04% |
| Oct 11, 2021 00:00 | 6.44115 | 6.45955 | 6.43476 | 6.45891 | +177.6 | +0.27% |
| Oct 08, 2021 00:00 | 6.45192 | 6.45523 | 6.44146 | 6.44564 | -62.8 | -0.10% |
| Oct 07, 2021 00:00 | 6.45257 | 6.4569 | 6.44745 | 6.45273 | +1.6 | +0.00% |
| Oct 06, 2021 00:00 | 6.44813 | 6.47032 | 6.44305 | 6.45348 | +53.5 | +0.08% |
| Oct 05, 2021 00:00 | 6.44862 | 6.45948 | 6.44175 | 6.44831 | -3.1 | +0.00% |
| Oct 04, 2021 00:00 | 6.44432 | 6.45865 | 6.43107 | 6.44948 | +51.6 | +0.08% |
| Oct 01, 2021 00:00 | 6.44919 | 6.46159 | 6.42807 | 6.43421 | -149.8 | -0.23% |
| Sep 30, 2021 00:00 | 6.47655 | 6.4792 | 6.44523 | 6.44862 | -279.3 | -0.43% |
| Sep 29, 2021 00:00 | 6.46769 | 6.47953 | 6.46555 | 6.47679 | +91.0 | +0.14% |
| Sep 28, 2021 00:00 | 6.45727 | 6.46651 | 6.45318 | 6.46563 | +83.6 | +0.13% |
| Sep 27, 2021 00:00 | 6.45492 | 6.46891 | 6.45315 | 6.45896 | +40.4 | +0.06% |
| Sep 24, 2021 00:00 | 6.46006 | 6.4727 | 6.45737 | 6.46096 | +9.0 | +0.01% |
| Sep 23, 2021 00:00 | 6.46361 | 6.47438 | 6.45217 | 6.46158 | -20.3 | -0.03% |
| Sep 22, 2021 00:00 | 6.47992 | 6.48696 | 6.45323 | 6.46788 | -120.4 | -0.19% |
| Sep 21, 2021 00:00 | 6.48148 | 6.48747 | 6.47179 | 6.48152 | +0.4 | +0.00% |
| Sep 20, 2021 00:00 | 6.46878 | 6.48776 | 6.46878 | 6.48298 | +142.0 | +0.22% |
| Sep 17, 2021 00:00 | 6.45029 | 6.47324 | 6.44412 | 6.46955 | +192.6 | +0.30% |
| Sep 16, 2021 00:00 | 6.4247 | 6.45461 | 6.42391 | 6.45388 | +291.8 | +0.45% |
| Sep 15, 2021 00:00 | 6.43228 | 6.44322 | 6.42482 | 6.42701 | -52.7 | -0.08% |
| Sep 14, 2021 00:00 | 6.44128 | 6.44697 | 6.42955 | 6.43344 | -78.4 | -0.12% |
| Sep 13, 2021 00:00 | 6.44044 | 6.45378 | 6.43917 | 6.44127 | +8.3 | +0.01% |
| Sep 10, 2021 00:00 | 6.4503 | 6.45468 | 6.42578 | 6.44419 | -61.1 | -0.09% |
| Sep 09, 2021 00:00 | 6.4548 | 6.46204 | 6.44616 | 6.45041 | -43.9 | -0.07% |
| Sep 08, 2021 00:00 | 6.46083 | 6.46313 | 6.4541 | 6.45771 | -31.2 | -0.05% |
| Sep 07, 2021 00:00 | 6.44804 | 6.46453 | 6.44712 | 6.46106 | +130.2 | +0.20% |
| Sep 06, 2021 00:00 | 6.43041 | 6.45463 | 6.43041 | 6.4485 | +180.9 | +0.28% |
| Sep 03, 2021 00:00 | 6.44684 | 6.45681 | 6.424 | 6.43935 | -74.9 | -0.12% |
| Sep 02, 2021 00:00 | 6.45111 | 6.45883 | 6.44749 | 6.44768 | -34.3 | -0.05% |
| Sep 01, 2021 00:00 | 6.45272 | 6.4636 | 6.44687 | 6.45085 | -18.7 | -0.03% |
| Aug 31, 2021 00:00 | 6.46433 | 6.47169 | 6.44696 | 6.45374 | -105.9 | -0.16% |
| Aug 30, 2021 00:00 | 6.45808 | 6.46841 | 6.45801 | 6.4647 | +66.2 | +0.10% |
| Aug 27, 2021 00:00 | 6.48123 | 6.48587 | 6.45898 | 6.46208 | -191.5 | -0.30% |
| Aug 26, 2021 00:00 | 6.46908 | 6.48505 | 6.46867 | 6.48284 | +137.6 | +0.21% |
| Aug 25, 2021 00:00 | 6.4694 | 6.47864 | 6.46718 | 6.46971 | +3.1 | +0.00% |
| Aug 24, 2021 00:00 | 6.47648 | 6.48544 | 6.46511 | 6.46885 | -76.3 | -0.12% |
| Aug 23, 2021 00:00 | 6.4958 | 6.50388 | 6.47466 | 6.47554 | -202.6 | -0.31% |
| Aug 20, 2021 00:00 | 6.50025 | 6.50999 | 6.49625 | 6.4997 | -5.5 | -0.01% |
| Aug 19, 2021 00:00 | 6.48317 | 6.50399 | 6.48155 | 6.5013 | +181.3 | +0.28% |
| Aug 18, 2021 00:00 | 6.4906 | 6.49302 | 6.47965 | 6.48479 | -58.1 | -0.09% |
| Aug 17, 2021 00:00 | 6.47523 | 6.49623 | 6.47483 | 6.49112 | +158.9 | +0.24% |
| Aug 16, 2021 00:00 | 6.47198 | 6.48135 | 6.47198 | 6.47643 | +44.5 | +0.07% |
| Aug 13, 2021 00:00 | 6.47661 | 6.48511 | 6.47521 | 6.47684 | +2.3 | +0.00% |
| Aug 12, 2021 00:00 | 6.47545 | 6.48159 | 6.47333 | 6.47656 | +11.1 | +0.02% |
| Aug 11, 2021 00:00 | 6.48449 | 6.49269 | 6.47264 | 6.47521 | -92.8 | -0.14% |
| Aug 10, 2021 00:00 | 6.48465 | 6.48879 | 6.47889 | 6.48807 | +34.2 | +0.05% |
| Aug 09, 2021 00:00 | 6.47255 | 6.48759 | 6.47255 | 6.48695 | +144.0 | +0.22% |
| Aug 06, 2021 00:00 | 6.46091 | 6.48385 | 6.45987 | 6.4778 | +168.9 | +0.26% |
| Aug 05, 2021 00:00 | 6.45963 | 6.46518 | 6.4541 | 6.4621 | +24.7 | +0.04% |
| Aug 04, 2021 00:00 | 6.46385 | 6.46695 | 6.45336 | 6.46141 | -24.4 | -0.04% |
| Aug 03, 2021 00:00 | 6.46288 | 6.46899 | 6.45996 | 6.46399 | +11.1 | +0.02% |
| Aug 02, 2021 00:00 | 6.46229 | 6.47231 | 6.45739 | 6.46335 | +10.6 | +0.02% |
| Jul 30, 2021 00:00 | 6.45669 | 6.47289 | 6.45073 | 6.46262 | +59.3 | +0.09% |
| Jul 29, 2021 00:00 | 6.48562 | 6.49308 | 6.45606 | 6.45663 | -289.9 | -0.45% |
| Jul 28, 2021 00:00 | 6.52584 | 6.5263 | 6.48407 | 6.48511 | -407.3 | -0.63% |
| Jul 27, 2021 00:00 | 6.48245 | 6.5285 | 6.47696 | 6.52765 | +452.0 | +0.69% |
| Jul 26, 2021 00:00 | 6.46994 | 6.49424 | 6.46994 | 6.48297 | +130.3 | +0.20% |
| Jul 23, 2021 00:00 | 6.47384 | 6.48654 | 6.46977 | 6.47576 | +19.2 | +0.03% |
| Jul 22, 2021 00:00 | 6.46326 | 6.47779 | 6.46138 | 6.47524 | +119.8 | +0.19% |
| Jul 21, 2021 00:00 | 6.48709 | 6.48787 | 6.46101 | 6.46337 | -237.2 | -0.37% |
| Jul 20, 2021 00:00 | 6.49361 | 6.49583 | 6.4807 | 6.48736 | -62.5 | -0.10% |
| Jul 19, 2021 00:00 | 6.46902 | 6.49758 | 6.46902 | 6.49287 | +238.5 | +0.37% |
| Jul 16, 2021 00:00 | 6.45877 | 6.48261 | 6.45877 | 6.47522 | +164.5 | +0.25% |
| Jul 15, 2021 00:00 | 6.45922 | 6.47152 | 6.45647 | 6.46059 | +13.7 | +0.02% |
| Jul 14, 2021 00:00 | 6.47715 | 6.48423 | 6.45042 | 6.45777 | -193.8 | -0.30% |
| Jul 13, 2021 00:00 | 6.47507 | 6.4821 | 6.46634 | 6.47986 | +47.9 | +0.07% |
| Jul 12, 2021 00:00 | 6.47453 | 6.48246 | 6.47284 | 6.47473 | +2.0 | +0.00% |
| Jul 09, 2021 00:00 | 6.49226 | 6.49995 | 6.47825 | 6.47843 | -138.3 | -0.21% |
| Jul 08, 2021 00:00 | 6.47299 | 6.49981 | 6.47174 | 6.49155 | +185.6 | +0.29% |
| Jul 07, 2021 00:00 | 6.47777 | 6.48333 | 6.46445 | 6.47355 | -42.2 | -0.07% |
| Jul 06, 2021 00:00 | 6.46045 | 6.48556 | 6.45821 | 6.47657 | +161.2 | +0.25% |
| Jul 05, 2021 00:00 | 6.4676 | 6.47524 | 6.45906 | 6.46203 | -55.7 | -0.09% |
| Jul 02, 2021 00:00 | 6.46973 | 6.49066 | 6.46852 | 6.47128 | +15.5 | +0.02% |
| Jul 01, 2021 00:00 | 6.46771 | 6.47486 | 6.4618 | 6.47232 | +46.1 | +0.07% |
| Jun 30, 2021 00:00 | 6.46267 | 6.46871 | 6.45835 | 6.46738 | +47.1 | +0.07% |
| Jun 29, 2021 00:00 | 6.45795 | 6.472 | 6.45677 | 6.4639 | +59.5 | +0.09% |
| Jun 28, 2021 00:00 | 6.45408 | 6.46865 | 6.4535 | 6.45993 | +58.5 | +0.09% |
| Jun 25, 2021 00:00 | 6.46957 | 6.47202 | 6.45175 | 6.4614 | -81.7 | -0.13% |
| Jun 24, 2021 00:00 | 6.47825 | 6.48564 | 6.46602 | 6.46999 | -82.6 | -0.13% |
| Jun 23, 2021 00:00 | 6.47906 | 6.49445 | 6.47206 | 6.47827 | -7.9 | -0.01% |
| Jun 22, 2021 00:00 | 6.46405 | 6.48584 | 6.46264 | 6.47975 | +157.0 | +0.24% |
| Jun 21, 2021 00:00 | 6.45275 | 6.47954 | 6.45183 | 6.46453 | +117.8 | +0.18% |
| Jun 18, 2021 00:00 | 6.45273 | 6.46396 | 6.44098 | 6.46215 | +94.2 | +0.15% |
| Jun 17, 2021 00:00 | 6.43936 | 6.46501 | 6.4213 | 6.45651 | +171.5 | +0.27% |
| Jun 16, 2021 00:00 | 6.40495 | 6.4417 | 6.38997 | 6.43904 | +340.9 | +0.53% |
| Jun 15, 2021 00:00 | 6.40537 | 6.41015 | 6.40016 | 6.40512 | -2.5 | +0.00% |
| Jun 14, 2021 00:00 | 6.39192 | 6.4194 | 6.39192 | 6.40555 | +136.3 | +0.21% |
| Jun 11, 2021 00:00 | 6.38504 | 6.39966 | 6.37971 | 6.39473 | +96.9 | +0.15% |
| Jun 10, 2021 00:00 | 6.38573 | 6.39425 | 6.37779 | 6.38554 | -1.9 | +0.00% |
| Jun 09, 2021 00:00 | 6.3986 | 6.40075 | 6.38193 | 6.38636 | -122.4 | -0.19% |
| Jun 08, 2021 00:00 | 6.38535 | 6.40158 | 6.38464 | 6.39946 | +141.1 | +0.22% |
| Jun 07, 2021 00:00 | 6.38858 | 6.39914 | 6.38455 | 6.38613 | -24.5 | -0.04% |
USDCNH 分析
USDCNH 通貨 - リアルタイムでのUSDCNH通貨のチャートとパフォーマンス。
USDCNH ボラティリティ - USDCNHリアルタイムでの通貨ボラティリティ分析。
USDCNH 相関 - USDCNHリアルタイムでの通貨相関関係分析。
USDCNH インジケーター - USDCNHリアルタイムインジケーター。
USDCNH パターン - USDCNHリアルタイムの価格パターン。
