Advertisement
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 04, 2025 00:00 | 7.16794 | 7.16986 | 7.15983 | 7.16432 | -36.2 | -0.05% |
| Jul 03, 2025 00:00 | 7.1616 | 7.17389 | 7.15659 | 7.16795 | +63.5 | +0.09% |
| Jul 02, 2025 00:00 | 7.16052 | 7.16971 | 7.15939 | 7.16118 | +6.6 | +0.01% |
| Jul 01, 2025 00:00 | 7.15637 | 7.1646 | 7.14988 | 7.16052 | +41.5 | +0.06% |
| Jun 30, 2025 00:00 | 7.16754 | 7.17029 | 7.15556 | 7.15645 | -110.9 | -0.15% |
| Jun 29, 2025 00:00 | 7.16623 | 7.16879 | 7.16623 | 7.16749 | +12.6 | +0.02% |
| Jun 27, 2025 00:00 | 7.1603 | 7.17483 | 7.15979 | 7.1709 | +106.0 | +0.15% |
| Jun 26, 2025 00:00 | 7.17252 | 7.17316 | 7.15163 | 7.16298 | -95.4 | -0.13% |
| Jun 25, 2025 00:00 | 7.16551 | 7.17922 | 7.16002 | 7.16706 | +15.5 | +0.02% |
| Jun 24, 2025 00:00 | 7.17509 | 7.17865 | 7.16119 | 7.16592 | -91.7 | -0.13% |
| Jun 23, 2025 00:00 | 7.18153 | 7.1923 | 7.17157 | 7.17507 | -64.6 | -0.09% |
| Jun 22, 2025 00:00 | 7.1845 | 7.19108 | 7.17973 | 7.18157 | -29.3 | -0.04% |
| Jun 20, 2025 00:00 | 7.18506 | 7.18738 | 7.17371 | 7.17957 | -54.9 | -0.08% |
| Jun 19, 2025 00:00 | 7.19133 | 7.19729 | 7.18422 | 7.18503 | -63.0 | -0.09% |
| Jun 18, 2025 00:00 | 7.19031 | 7.19562 | 7.18498 | 7.19297 | +26.6 | +0.04% |
| Jun 17, 2025 00:00 | 7.18355 | 7.19419 | 7.17829 | 7.1901 | +65.5 | +0.09% |
| Jun 16, 2025 00:00 | 7.18883 | 7.19016 | 7.17735 | 7.18359 | -52.4 | -0.07% |
| Jun 15, 2025 00:00 | 7.1827 | 7.18896 | 7.1827 | 7.18887 | +61.7 | +0.09% |
| Jun 13, 2025 00:00 | 7.1713 | 7.18967 | 7.1713 | 7.18868 | +173.8 | +0.24% |
| Jun 12, 2025 00:00 | 7.19398 | 7.19649 | 7.16913 | 7.17129 | -226.9 | -0.32% |
| Jun 11, 2025 00:00 | 7.18488 | 7.19994 | 7.18242 | 7.19401 | +91.3 | +0.13% |
| Jun 10, 2025 00:00 | 7.18173 | 7.19406 | 7.17752 | 7.18496 | +32.3 | +0.04% |
| Jun 09, 2025 00:00 | 7.18741 | 7.18961 | 7.17898 | 7.18176 | -56.5 | -0.08% |
| Jun 08, 2025 00:00 | 7.18841 | 7.19 | 7.18648 | 7.18742 | -9.9 | -0.01% |
| Jun 06, 2025 00:00 | 7.17366 | 7.19353 | 7.17128 | 7.1893 | +156.4 | +0.22% |
| Jun 05, 2025 00:00 | 7.17265 | 7.1816 | 7.164 | 7.17365 | +10.0 | +0.01% |
| Jun 04, 2025 00:00 | 7.19086 | 7.19529 | 7.16942 | 7.17269 | -181.7 | -0.25% |
| Jun 03, 2025 00:00 | 7.2053 | 7.20747 | 7.18524 | 7.19083 | -144.7 | -0.20% |
| Jun 02, 2025 00:00 | 7.20584 | 7.22359 | 7.20109 | 7.20528 | -5.6 | -0.01% |
| Jun 01, 2025 00:00 | 7.20247 | 7.20616 | 7.20055 | 7.2057 | +32.3 | +0.04% |
| May 30, 2025 00:00 | 7.18705 | 7.20962 | 7.18032 | 7.20361 | +165.6 | +0.23% |
| May 29, 2025 00:00 | 7.19727 | 7.20843 | 7.18184 | 7.18681 | -104.6 | -0.15% |
| May 28, 2025 00:00 | 7.1879 | 7.2016 | 7.18561 | 7.19738 | +94.8 | +0.13% |
| May 27, 2025 00:00 | 7.17582 | 7.19369 | 7.17087 | 7.18795 | +121.3 | +0.17% |
| May 26, 2025 00:00 | 7.17755 | 7.18277 | 7.16081 | 7.17567 | -18.8 | -0.03% |
| May 25, 2025 00:00 | 7.16924 | 7.1782 | 7.16881 | 7.17753 | +82.9 | +0.12% |
| May 23, 2025 00:00 | 7.20403 | 7.20485 | 7.1709 | 7.17138 | -326.5 | -0.46% |
| May 22, 2025 00:00 | 7.20241 | 7.20758 | 7.19368 | 7.20403 | +16.2 | +0.02% |
| May 21, 2025 00:00 | 7.21283 | 7.21949 | 7.19843 | 7.20237 | -104.6 | -0.15% |
| May 20, 2025 00:00 | 7.21527 | 7.22604 | 7.21199 | 7.21293 | -23.4 | -0.03% |
| May 19, 2025 00:00 | 7.20745 | 7.21777 | 7.20353 | 7.21522 | +77.7 | +0.11% |
| May 18, 2025 00:00 | 7.20586 | 7.20961 | 7.2051 | 7.20744 | +15.8 | +0.02% |
| May 16, 2025 00:00 | 7.20405 | 7.2133 | 7.1948 | 7.21028 | +62.3 | +0.09% |
| May 15, 2025 00:00 | 7.20934 | 7.21539 | 7.20257 | 7.20398 | -53.6 | -0.07% |
| May 14, 2025 00:00 | 7.1979 | 7.21563 | 7.19082 | 7.20936 | +114.6 | +0.16% |
| May 13, 2025 00:00 | 7.19734 | 7.20391 | 7.17857 | 7.19793 | +5.9 | +0.01% |
| May 12, 2025 00:00 | 7.22748 | 7.22953 | 7.19187 | 7.19737 | -301.1 | -0.42% |
| May 11, 2025 00:00 | 7.22187 | 7.22916 | 7.21905 | 7.22745 | +55.8 | +0.08% |
| May 09, 2025 00:00 | 7.24125 | 7.25249 | 7.23363 | 7.23921 | -20.4 | -0.03% |
| May 08, 2025 00:00 | 7.22598 | 7.2464 | 7.21628 | 7.24109 | +151.1 | +0.21% |
| May 07, 2025 00:00 | 7.19443 | 7.22943 | 7.19425 | 7.22611 | +316.8 | +0.44% |
| May 06, 2025 00:00 | 7.20463 | 7.23495 | 7.1884 | 7.19445 | -101.8 | -0.14% |
| May 05, 2025 00:00 | 7.21004 | 7.21696 | 7.18374 | 7.20454 | -55.0 | -0.08% |
| May 04, 2025 00:00 | 7.212 | 7.212 | 7.2073 | 7.20984 | -21.6 | -0.03% |
| May 02, 2025 00:00 | 7.27502 | 7.27878 | 7.2093 | 7.22068 | -543.4 | -0.75% |
| May 01, 2025 00:00 | 7.26939 | 7.28686 | 7.26833 | 7.27499 | +56.0 | +0.08% |
| Apr 30, 2025 00:00 | 7.26843 | 7.27583 | 7.25941 | 7.26939 | +9.6 | +0.01% |
| Apr 29, 2025 00:00 | 7.28262 | 7.28848 | 7.25623 | 7.26847 | -141.5 | -0.19% |
| Apr 28, 2025 00:00 | 7.29267 | 7.30232 | 7.28145 | 7.2842 | -84.7 | -0.12% |
| Apr 27, 2025 00:00 | 7.2854 | 7.2945 | 7.28441 | 7.29273 | +73.3 | +0.10% |
| Apr 25, 2025 00:00 | 7.29271 | 7.29829 | 7.28123 | 7.28616 | -65.5 | -0.09% |
| Apr 24, 2025 00:00 | 7.29097 | 7.30364 | 7.28625 | 7.29281 | +18.4 | +0.03% |
| Apr 23, 2025 00:00 | 7.29846 | 7.31001 | 7.27566 | 7.29099 | -74.7 | -0.10% |
| Apr 22, 2025 00:00 | 7.29274 | 7.32095 | 7.2917 | 7.29834 | +56.0 | +0.08% |
| Apr 21, 2025 00:00 | 7.29752 | 7.29924 | 7.28252 | 7.2932 | -43.2 | -0.06% |
| Apr 20, 2025 00:00 | 7.30092 | 7.30168 | 7.29654 | 7.29743 | -34.9 | -0.05% |
| Apr 18, 2025 00:00 | 7.301 | 7.30926 | 7.29088 | 7.30308 | +20.8 | +0.03% |
| Apr 17, 2025 00:00 | 7.30089 | 7.31605 | 7.2949 | 7.30099 | +1.0 | +0.00% |
| Apr 16, 2025 00:00 | 7.32136 | 7.3344 | 7.29509 | 7.30095 | -204.1 | -0.28% |
| Apr 15, 2025 00:00 | 7.31085 | 7.32995 | 7.30666 | 7.3213 | +104.5 | +0.14% |
| Apr 14, 2025 00:00 | 7.28595 | 7.32477 | 7.27918 | 7.31068 | +247.3 | +0.34% |
| Apr 13, 2025 00:00 | 7.277 | 7.2884 | 7.27625 | 7.28593 | +89.3 | +0.12% |
| Apr 11, 2025 00:00 | 7.30899 | 7.33607 | 7.28122 | 7.28368 | -253.1 | -0.35% |
| Apr 10, 2025 00:00 | 7.35971 | 7.3715 | 7.29916 | 7.30885 | -508.6 | -0.70% |
| Apr 09, 2025 00:00 | 7.39738 | 7.40682 | 7.34129 | 7.35978 | -376.0 | -0.51% |
| Apr 08, 2025 00:00 | 7.34357 | 7.42873 | 7.33645 | 7.3974 | +538.3 | +0.73% |
| Apr 07, 2025 00:00 | 7.30369 | 7.34925 | 7.30019 | 7.3436 | +399.1 | +0.54% |
| Apr 06, 2025 00:00 | 7.30008 | 7.30791 | 7.29167 | 7.3038 | +37.2 | +0.05% |
| Apr 04, 2025 00:00 | 7.27517 | 7.30001 | 7.23893 | 7.29468 | +195.1 | +0.27% |
| Apr 03, 2025 00:00 | 7.32504 | 7.32791 | 7.27423 | 7.27499 | -500.5 | -0.69% |
| Apr 02, 2025 00:00 | 7.28005 | 7.34818 | 7.26658 | 7.32511 | +450.6 | +0.62% |
| Apr 01, 2025 00:00 | 7.26548 | 7.28372 | 7.26297 | 7.28012 | +146.4 | +0.20% |
| Mar 31, 2025 00:00 | 7.27117 | 7.27139 | 7.25261 | 7.26546 | -57.1 | -0.08% |
| Mar 30, 2025 00:00 | 7.26311 | 7.27405 | 7.26308 | 7.27123 | +81.2 | +0.11% |
| Mar 28, 2025 00:00 | 7.26678 | 7.27657 | 7.26656 | 7.26826 | +14.8 | +0.02% |
| Mar 27, 2025 00:00 | 7.27827 | 7.27888 | 7.2648 | 7.26682 | -114.5 | -0.16% |
| Mar 26, 2025 00:00 | 7.26569 | 7.28198 | 7.26438 | 7.2782 | +125.1 | +0.17% |
| Mar 25, 2025 00:00 | 7.26337 | 7.27115 | 7.26039 | 7.26583 | +24.6 | +0.03% |
| Mar 24, 2025 00:00 | 7.25456 | 7.26753 | 7.24732 | 7.26316 | +86.0 | +0.12% |
| Mar 21, 2025 00:00 | 7.24992 | 7.25998 | 7.24596 | 7.25695 | +70.3 | +0.10% |
| Mar 20, 2025 00:00 | 7.22827 | 7.25476 | 7.22572 | 7.25285 | +245.8 | +0.34% |
| Mar 19, 2025 00:00 | 7.2299 | 7.24102 | 7.22601 | 7.22805 | -18.5 | -0.03% |
| Mar 18, 2025 00:00 | 7.22808 | 7.23706 | 7.22091 | 7.23004 | +19.6 | +0.03% |
| Mar 17, 2025 00:00 | 7.23096 | 7.24446 | 7.22454 | 7.2281 | -28.6 | -0.04% |
| Mar 16, 2025 00:00 | 7.23413 | 7.23419 | 7.23012 | 7.23102 | -31.1 | -0.04% |
| Mar 14, 2025 00:00 | 7.24817 | 7.2541 | 7.23028 | 7.23761 | -105.6 | -0.15% |
| Mar 13, 2025 00:00 | 7.23758 | 7.25311 | 7.23 | 7.24808 | +105.0 | +0.14% |
| Mar 12, 2025 00:00 | 7.2293 | 7.24975 | 7.21529 | 7.23764 | +83.4 | +0.12% |
| Mar 11, 2025 00:00 | 7.2588 | 7.2607 | 7.22456 | 7.22936 | -294.4 | -0.41% |
| Mar 10, 2025 00:00 | 7.24035 | 7.26937 | 7.23525 | 7.25851 | +181.6 | +0.25% |
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。
