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 | 7.2399 | 7.26637 | 7.2326 | 7.26306 | +231.6 | +0.32% |
| Jul 25, 2024 00:00 | 7.26895 | 7.27192 | 7.2025 | 7.23923 | -297.2 | -0.41% |
| Jul 24, 2024 00:00 | 7.29015 | 7.29156 | 7.25014 | 7.26942 | -207.3 | -0.29% |
| Jul 23, 2024 00:00 | 7.29612 | 7.29733 | 7.28188 | 7.29017 | -59.5 | -0.08% |
| Jul 22, 2024 00:00 | 7.27898 | 7.2972 | 7.2427 | 7.2963 | +173.2 | +0.24% |
| Jul 21, 2024 00:00 | 7.28245 | 7.28418 | 7.2427 | 7.27901 | -34.4 | -0.05% |
| Jul 19, 2024 00:00 | 7.27832 | 7.28776 | 7.22971 | 7.23087 | -474.5 | -0.66% |
| Jul 18, 2024 00:00 | 7.26754 | 7.27912 | 7.26029 | 7.27768 | +101.4 | +0.14% |
| Jul 17, 2024 00:00 | 7.28928 | 7.29153 | 7.26027 | 7.26765 | -216.3 | -0.30% |
| Jul 16, 2024 00:00 | 7.27351 | 7.2922 | 7.27344 | 7.28912 | +156.1 | +0.21% |
| Jul 15, 2024 00:00 | 7.28432 | 7.286 | 7.26735 | 7.27334 | -109.8 | -0.15% |
| Jul 14, 2024 00:00 | 7.27503 | 7.28455 | 7.27425 | 7.28429 | +92.6 | +0.13% |
| Jul 12, 2024 00:00 | 7.26237 | 7.27867 | 7.22547 | 7.22741 | -349.6 | -0.48% |
| Jul 11, 2024 00:00 | 7.29058 | 7.2921 | 7.25762 | 7.26171 | -288.7 | -0.40% |
| Jul 10, 2024 00:00 | 7.28972 | 7.29352 | 7.2692 | 7.2904 | +6.8 | +0.01% |
| Jul 09, 2024 00:00 | 7.28568 | 7.29326 | 7.27987 | 7.28979 | +41.1 | +0.06% |
| Jul 08, 2024 00:00 | 7.29023 | 7.29235 | 7.28389 | 7.28537 | -48.6 | -0.07% |
| Jul 07, 2024 00:00 | 7.28662 | 7.29068 | 7.28367 | 7.28995 | +33.3 | +0.05% |
| Jul 05, 2024 00:00 | 7.29363 | 7.3045 | 7.26181 | 7.27512 | -185.1 | -0.25% |
| Jul 04, 2024 00:00 | 7.30276 | 7.30351 | 7.28655 | 7.29367 | -90.9 | -0.12% |
| Jul 03, 2024 00:00 | 7.30743 | 7.31139 | 7.29168 | 7.30282 | -46.1 | -0.06% |
| Jul 02, 2024 00:00 | 7.30459 | 7.30925 | 7.29569 | 7.30763 | +30.4 | +0.04% |
| Jul 01, 2024 00:00 | 7.29889 | 7.30581 | 7.29616 | 7.30447 | +55.8 | +0.08% |
| Jun 30, 2024 00:00 | 7.28896 | 7.29898 | 7.28776 | 7.29876 | +98.0 | +0.13% |
| Jun 28, 2024 00:00 | 7.30362 | 7.30653 | 7.27196 | 7.27196 | -316.6 | -0.44% |
| Jun 27, 2024 00:00 | 7.29924 | 7.30411 | 7.2895 | 7.30362 | +43.8 | +0.06% |
| Jun 26, 2024 00:00 | 7.28914 | 7.30774 | 7.28711 | 7.29909 | +99.5 | +0.14% |
| Jun 25, 2024 00:00 | 7.28376 | 7.29071 | 7.27612 | 7.28896 | +52.0 | +0.07% |
| Jun 24, 2024 00:00 | 7.29146 | 7.2938 | 7.2764 | 7.28426 | -72.0 | -0.10% |
| Jun 23, 2024 00:00 | 7.28778 | 7.29174 | 7.28777 | 7.29145 | +36.7 | +0.05% |
| Jun 21, 2024 00:00 | 7.29137 | 7.29261 | 7.27788 | 7.29041 | -9.6 | -0.01% |
| Jun 20, 2024 00:00 | 7.27931 | 7.29236 | 7.27786 | 7.29117 | +118.6 | +0.16% |
| Jun 19, 2024 00:00 | 7.272 | 7.28266 | 7.2571 | 7.27918 | +71.8 | +0.10% |
| Jun 18, 2024 00:00 | 7.26916 | 7.27731 | 7.26331 | 7.27185 | +26.9 | +0.04% |
| Jun 17, 2024 00:00 | 7.27137 | 7.27292 | 7.2464 | 7.2692 | -21.7 | -0.03% |
| Jun 16, 2024 00:00 | 7.26821 | 7.27184 | 7.2464 | 7.27137 | +31.6 | +0.04% |
| Jun 14, 2024 00:00 | 7.27055 | 7.27515 | 7.26289 | 7.26289 | -76.6 | -0.11% |
| Jun 13, 2024 00:00 | 7.2633 | 7.27083 | 7.2421 | 7.27035 | +70.5 | +0.10% |
| Jun 12, 2024 00:00 | 7.27242 | 7.27393 | 7.24773 | 7.26294 | -94.8 | -0.13% |
| Jun 11, 2024 00:00 | 7.26658 | 7.27462 | 7.2544 | 7.27232 | +57.4 | +0.08% |
| Jun 10, 2024 00:00 | 7.26496 | 7.27262 | 7.2421 | 7.26632 | +13.6 | +0.02% |
| Jun 09, 2024 00:00 | 7.2619 | 7.26543 | 7.2619 | 7.26489 | +29.9 | +0.04% |
| Jun 07, 2024 00:00 | 7.25991 | 7.26527 | 7.24619 | 7.25285 | -70.6 | -0.10% |
| Jun 06, 2024 00:00 | 7.25669 | 7.26446 | 7.2524 | 7.26 | +33.1 | +0.05% |
| Jun 05, 2024 00:00 | 7.24863 | 7.26176 | 7.2467 | 7.25654 | +79.1 | +0.11% |
| Jun 04, 2024 00:00 | 7.24994 | 7.25882 | 7.23622 | 7.24885 | -10.9 | -0.02% |
| Jun 03, 2024 00:00 | 7.26049 | 7.2639 | 7.24542 | 7.24983 | -106.6 | -0.15% |
| Jun 02, 2024 00:00 | 7.25812 | 7.26335 | 7.2564 | 7.26031 | +21.9 | +0.03% |
| May 31, 2024 00:00 | 7.24953 | 7.26829 | 7.2392 | 7.24532 | -42.1 | -0.06% |
| May 30, 2024 00:00 | 7.27191 | 7.27353 | 7.24727 | 7.24955 | -223.6 | -0.31% |
| May 29, 2024 00:00 | 7.26449 | 7.27581 | 7.26231 | 7.27153 | +70.4 | +0.10% |
| May 28, 2024 00:00 | 7.25803 | 7.26484 | 7.2566 | 7.26439 | +63.6 | +0.09% |
| May 27, 2024 00:00 | 7.26111 | 7.26153 | 7.252 | 7.25795 | -31.6 | -0.04% |
| May 26, 2024 00:00 | 7.25895 | 7.26217 | 7.25879 | 7.26135 | +24.0 | +0.03% |
| May 24, 2024 00:00 | 7.25756 | 7.26324 | 7.25213 | 7.26202 | +44.6 | +0.06% |
| May 23, 2024 00:00 | 7.25287 | 7.25964 | 7.249 | 7.25758 | +47.1 | +0.06% |
| May 22, 2024 00:00 | 7.24821 | 7.25616 | 7.24426 | 7.2523 | +40.9 | +0.06% |
| May 21, 2024 00:00 | 7.24585 | 7.24952 | 7.24023 | 7.24791 | +20.6 | +0.03% |
| May 20, 2024 00:00 | 7.23394 | 7.24806 | 7.23096 | 7.24557 | +116.3 | +0.16% |
| May 19, 2024 00:00 | 7.23004 | 7.23436 | 7.2299 | 7.23419 | +41.5 | +0.06% |
| May 17, 2024 00:00 | 7.22333 | 7.23645 | 7.20587 | 7.21576 | -75.7 | -0.10% |
| May 16, 2024 00:00 | 7.21013 | 7.227 | 7.2038 | 7.2232 | +130.7 | +0.18% |
| May 15, 2024 00:00 | 7.2415 | 7.24175 | 7.20509 | 7.21007 | -314.3 | -0.44% |
| May 14, 2024 00:00 | 7.239 | 7.24667 | 7.23495 | 7.24153 | +25.3 | +0.03% |
| May 13, 2024 00:00 | 7.23636 | 7.24317 | 7.23371 | 7.23854 | +21.8 | +0.03% |
| May 12, 2024 00:00 | 7.22807 | 7.23657 | 7.22807 | 7.23632 | +82.5 | +0.11% |
| May 10, 2024 00:00 | 7.22062 | 7.23422 | 7.21974 | 7.23361 | +129.9 | +0.18% |
| May 09, 2024 00:00 | 7.22759 | 7.23461 | 7.21935 | 7.22066 | -69.3 | -0.10% |
| May 08, 2024 00:00 | 7.22622 | 7.23359 | 7.22424 | 7.22741 | +11.9 | +0.02% |
| May 07, 2024 00:00 | 7.219 | 7.22672 | 7.21776 | 7.22619 | +71.9 | +0.10% |
| May 06, 2024 00:00 | 7.19837 | 7.22331 | 7.1624 | 7.2129 | +145.3 | +0.20% |
| May 05, 2024 00:00 | 7.18307 | 7.19885 | 7.18307 | 7.1985 | +154.3 | +0.21% |
| May 03, 2024 00:00 | 7.2065 | 7.219 | 7.15769 | 7.19236 | -141.4 | -0.20% |
| May 02, 2024 00:00 | 7.24082 | 7.24151 | 7.1947 | 7.20584 | -349.8 | -0.49% |
| May 01, 2024 00:00 | 7.25339 | 7.25486 | 7.23021 | 7.23312 | -202.7 | -0.28% |
| Apr 30, 2024 00:00 | 7.24277 | 7.25724 | 7.238 | 7.25341 | +106.4 | +0.15% |
| Apr 29, 2024 00:00 | 7.26494 | 7.26822 | 7.234 | 7.24249 | -224.5 | -0.31% |
| Apr 28, 2024 00:00 | 7.26531 | 7.26831 | 7.26431 | 7.2649 | -4.1 | -0.01% |
| Apr 26, 2024 00:00 | 7.25609 | 7.26996 | 7.24593 | 7.26659 | +105.0 | +0.14% |
| Apr 25, 2024 00:00 | 7.27304 | 7.27341 | 7.25128 | 7.25613 | -169.1 | -0.23% |
| Apr 24, 2024 00:00 | 7.25881 | 7.27382 | 7.2517 | 7.27285 | +140.4 | +0.19% |
| Apr 23, 2024 00:00 | 7.25128 | 7.26674 | 7.25001 | 7.25846 | +71.8 | +0.10% |
| Apr 22, 2024 00:00 | 7.2504 | 7.25539 | 7.24729 | 7.25142 | +10.2 | +0.01% |
| Apr 21, 2024 00:00 | 7.24845 | 7.25211 | 7.24799 | 7.25094 | +24.9 | +0.03% |
| Apr 19, 2024 00:00 | 7.25099 | 7.26265 | 7.2268 | 7.23884 | -121.5 | -0.17% |
| Apr 18, 2024 00:00 | 7.24433 | 7.2635 | 7.24083 | 7.25082 | +64.9 | +0.09% |
| Apr 17, 2024 00:00 | 7.26327 | 7.26827 | 7.24035 | 7.24456 | -187.1 | -0.26% |
| Apr 16, 2024 00:00 | 7.2615 | 7.28247 | 7.25858 | 7.26326 | +17.6 | +0.02% |
| Apr 15, 2024 00:00 | 7.2641 | 7.26619 | 7.2545 | 7.26088 | -32.2 | -0.04% |
| Apr 14, 2024 00:00 | 7.26552 | 7.26555 | 7.26216 | 7.26414 | -13.8 | -0.02% |
| Apr 12, 2024 00:00 | 7.25477 | 7.26905 | 7.25 | 7.26691 | +121.4 | +0.17% |
| Apr 11, 2024 00:00 | 7.26363 | 7.26409 | 7.24911 | 7.25458 | -90.5 | -0.12% |
| Apr 10, 2024 00:00 | 7.23842 | 7.26406 | 7.2354 | 7.26366 | +252.4 | +0.35% |
| Apr 09, 2024 00:00 | 7.24261 | 7.2478 | 7.22922 | 7.23849 | -41.2 | -0.06% |
| Apr 08, 2024 00:00 | 7.2518 | 7.2548 | 7.2306 | 7.24261 | -91.9 | -0.13% |
| Apr 07, 2024 00:00 | 7.24633 | 7.25248 | 7.24614 | 7.25154 | +52.1 | +0.07% |
| Apr 05, 2024 00:00 | 7.24956 | 7.25476 | 7.2338 | 7.24319 | -63.7 | -0.09% |
| Apr 04, 2024 00:00 | 7.24926 | 7.25277 | 7.2415 | 7.2494 | +1.4 | +0.00% |
| Apr 03, 2024 00:00 | 7.25575 | 7.26332 | 7.24728 | 7.24866 | -70.9 | -0.10% |
| Apr 02, 2024 00:00 | 7.26074 | 7.26625 | 7.25117 | 7.25592 | -48.2 | -0.07% |
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。
