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 | 361.427 | 361.775 | 358.8 | 359.99 | -143.7 | -0.40% |
| Jul 25, 2024 00:00 | 362.753 | 364.332 | 360.79 | 361.54 | -121.3 | -0.34% |
| Jul 24, 2024 00:00 | 359.536 | 363.03 | 359.31 | 362.808 | +327.2 | +0.90% |
| Jul 23, 2024 00:00 | 357.469 | 361.026 | 357.13 | 359.58 | +211.1 | +0.59% |
| Jul 22, 2024 00:00 | 358.175 | 359.359 | 356.824 | 357.59 | -58.5 | -0.16% |
| Jul 21, 2024 00:00 | 358.105 | 358.37 | 357.321 | 358.215 | +11.0 | +0.03% |
| Jul 19, 2024 00:00 | 358.34 | 359.635 | 357.423 | 358.7 | +36.0 | +0.10% |
| Jul 18, 2024 00:00 | 357.2 | 358.946 | 355.95 | 358.257 | +105.7 | +0.30% |
| Jul 17, 2024 00:00 | 359.503 | 360.086 | 356.842 | 357.158 | -234.5 | -0.66% |
| Jul 16, 2024 00:00 | 359.001 | 361.362 | 357.957 | 359.501 | +50.0 | +0.14% |
| Jul 15, 2024 00:00 | 360.121 | 361.248 | 357.499 | 359.014 | -110.7 | -0.31% |
| Jul 14, 2024 00:00 | 359.507 | 360.245 | 359.46 | 360.135 | +62.8 | +0.17% |
| Jul 12, 2024 00:00 | 361.886 | 362.631 | 358.715 | 359.17 | -271.6 | -0.76% |
| Jul 11, 2024 00:00 | 363.092 | 364.001 | 359.87 | 361.973 | -111.9 | -0.31% |
| Jul 10, 2024 00:00 | 364.253 | 364.651 | 361.59 | 363.16 | -109.3 | -0.30% |
| Jul 09, 2024 00:00 | 364.148 | 366.471 | 363.411 | 364.26 | +11.2 | +0.03% |
| Jul 08, 2024 00:00 | 362.705 | 364.817 | 361.524 | 364.423 | +171.8 | +0.47% |
| Jul 07, 2024 00:00 | 362.662 | 363.116 | 361.944 | 362.69 | +2.8 | +0.01% |
| Jul 05, 2024 00:00 | 363.449 | 363.58 | 361.324 | 361.89 | -155.9 | -0.43% |
| Jul 04, 2024 00:00 | 365.142 | 366.02 | 362.615 | 363.51 | -163.2 | -0.45% |
| Jul 03, 2024 00:00 | 367.25 | 367.977 | 364.52 | 365.512 | -173.8 | -0.48% |
| Jul 02, 2024 00:00 | 367.406 | 370.134 | 366.858 | 367.149 | -25.7 | -0.07% |
| Jul 01, 2024 00:00 | 367.644 | 368.071 | 364.671 | 367.577 | -6.7 | -0.02% |
| Jun 30, 2024 00:00 | 367.137 | 367.855 | 366.783 | 367.646 | +50.9 | +0.14% |
| Jun 28, 2024 00:00 | 369.826 | 371.0 | 367.646 | 368.58 | -124.6 | -0.34% |
| Jun 27, 2024 00:00 | 371.402 | 372.065 | 369.45 | 369.964 | -143.8 | -0.39% |
| Jun 26, 2024 00:00 | 369.378 | 371.86 | 368.72 | 371.36 | +198.2 | +0.53% |
| Jun 25, 2024 00:00 | 367.946 | 370.62 | 366.456 | 369.335 | +138.9 | +0.38% |
| Jun 24, 2024 00:00 | 370.495 | 371.32 | 366.489 | 367.852 | -264.3 | -0.72% |
| Jun 23, 2024 00:00 | 369.672 | 371.21 | 367.952 | 370.586 | +91.4 | +0.25% |
| Jun 21, 2024 00:00 | 370.331 | 372.814 | 369.362 | 370.52 | +18.9 | +0.05% |
| Jun 20, 2024 00:00 | 368.1 | 370.998 | 367.344 | 370.422 | +232.2 | +0.63% |
| Jun 19, 2024 00:00 | 366.726 | 369.638 | 366.31 | 368.35 | +162.4 | +0.44% |
| Jun 18, 2024 00:00 | 368.242 | 370.621 | 365.97 | 366.76 | -148.2 | -0.40% |
| Jun 17, 2024 00:00 | 371.807 | 372.697 | 368.02 | 368.233 | -357.4 | -0.97% |
| Jun 16, 2024 00:00 | 370.045 | 371.95 | 369.968 | 371.726 | +168.1 | +0.45% |
| Jun 14, 2024 00:00 | 369.484 | 373.567 | 368.68 | 371.98 | +249.6 | +0.67% |
| Jun 13, 2024 00:00 | 365.073 | 369.91 | 362.423 | 369.526 | +445.3 | +1.21% |
| Jun 12, 2024 00:00 | 367.788 | 368.11 | 362.839 | 365.045 | -274.3 | -0.75% |
| Jun 11, 2024 00:00 | 364.912 | 368.645 | 364.32 | 367.816 | +290.4 | +0.79% |
| Jun 10, 2024 00:00 | 361.933 | 367.596 | 361.565 | 364.94 | +300.7 | +0.82% |
| Jun 09, 2024 00:00 | 361.68 | 362.44 | 361.055 | 361.917 | +23.7 | +0.07% |
| Jun 07, 2024 00:00 | 357.703 | 362.73 | 356.205 | 362.73 | +502.7 | +1.39% |
| Jun 06, 2024 00:00 | 358.98 | 360.411 | 356.69 | 357.73 | -125.0 | -0.35% |
| Jun 05, 2024 00:00 | 361.135 | 361.425 | 358.287 | 358.92 | -221.5 | -0.62% |
| Jun 04, 2024 00:00 | 357.764 | 361.47 | 356.983 | 361.15 | +338.6 | +0.94% |
| Jun 03, 2024 00:00 | 358.871 | 361.489 | 356.796 | 357.766 | -110.5 | -0.31% |
| Jun 02, 2024 00:00 | 357.99 | 359.018 | 357.975 | 358.9 | +91.0 | +0.25% |
| May 31, 2024 00:00 | 359.353 | 360.408 | 354.396 | 358.79 | -56.3 | -0.16% |
| May 30, 2024 00:00 | 358.95 | 360.842 | 357.175 | 359.4 | +45.0 | +0.13% |
| May 29, 2024 00:00 | 354.003 | 359.53 | 353.958 | 358.902 | +489.9 | +1.36% |
| May 28, 2024 00:00 | 353.839 | 354.2 | 351.4 | 353.987 | +14.8 | +0.04% |
| May 27, 2024 00:00 | 354.348 | 355.031 | 353.075 | 353.848 | -50.0 | -0.14% |
| May 26, 2024 00:00 | 353.129 | 354.53 | 353.077 | 354.366 | +123.7 | +0.35% |
| May 24, 2024 00:00 | 357.131 | 357.62 | 353.21 | 353.78 | -335.1 | -0.95% |
| May 23, 2024 00:00 | 357.38 | 358.512 | 355.764 | 357.21 | -17.0 | -0.05% |
| May 22, 2024 00:00 | 354.95 | 358.531 | 354.36 | 357.407 | +245.7 | +0.69% |
| May 21, 2024 00:00 | 355.11 | 355.53 | 353.85 | 354.92 | -19.0 | -0.05% |
| May 20, 2024 00:00 | 355.707 | 355.98 | 354.34 | 355.205 | -50.2 | -0.14% |
| May 19, 2024 00:00 | 355.239 | 356.23 | 355.214 | 355.79 | +55.1 | +0.15% |
| May 17, 2024 00:00 | 355.838 | 357.89 | 355.22 | 356.0 | +16.2 | +0.05% |
| May 16, 2024 00:00 | 354.04 | 356.228 | 353.707 | 355.933 | +189.3 | +0.53% |
| May 15, 2024 00:00 | 356.642 | 356.744 | 353.98 | 354.068 | -257.4 | -0.73% |
| May 14, 2024 00:00 | 358.319 | 358.719 | 356.013 | 356.625 | -169.4 | -0.48% |
| May 13, 2024 00:00 | 360.068 | 360.329 | 357.694 | 358.369 | -169.9 | -0.47% |
| May 12, 2024 00:00 | 359.168 | 360.125 | 358.829 | 360.067 | +89.9 | +0.25% |
| May 10, 2024 00:00 | 359.665 | 360.276 | 358.422 | 359.851 | +18.6 | +0.05% |
| May 09, 2024 00:00 | 361.407 | 362.085 | 359.237 | 359.68 | -172.7 | -0.48% |
| May 08, 2024 00:00 | 361.821 | 362.68 | 361.044 | 361.521 | -30.0 | -0.08% |
| May 07, 2024 00:00 | 360.509 | 362.093 | 360.21 | 361.862 | +135.3 | +0.37% |
| May 06, 2024 00:00 | 361.991 | 362.31 | 358.99 | 360.68 | -131.1 | -0.36% |
| May 05, 2024 00:00 | 361.161 | 362.09 | 359.79 | 361.994 | +83.3 | +0.23% |
| May 03, 2024 00:00 | 362.587 | 363.25 | 359.32 | 361.73 | -85.7 | -0.24% |
| May 02, 2024 00:00 | 363.413 | 364.844 | 362.146 | 362.71 | -70.3 | -0.19% |
| May 01, 2024 00:00 | 366.209 | 367.386 | 362.528 | 364.16 | -204.9 | -0.56% |
| Apr 30, 2024 00:00 | 364.968 | 366.836 | 363.63 | 366.276 | +130.8 | +0.36% |
| Apr 29, 2024 00:00 | 366.34 | 366.571 | 364.319 | 365.0 | -134.0 | -0.37% |
| Apr 28, 2024 00:00 | 365.877 | 366.87 | 365.497 | 366.34 | +46.3 | +0.13% |
| Apr 26, 2024 00:00 | 366.131 | 368.134 | 364.91 | 367.36 | +122.9 | +0.33% |
| Apr 25, 2024 00:00 | 367.855 | 369.184 | 365.292 | 366.25 | -160.5 | -0.44% |
| Apr 24, 2024 00:00 | 367.112 | 368.834 | 366.63 | 367.94 | +82.8 | +0.23% |
| Apr 23, 2024 00:00 | 369.774 | 370.968 | 366.503 | 367.07 | -270.4 | -0.74% |
| Apr 22, 2024 00:00 | 369.679 | 371.37 | 368.63 | 369.77 | +9.1 | +0.02% |
| Apr 21, 2024 00:00 | 369.238 | 369.97 | 368.881 | 369.85 | +61.2 | +0.17% |
| Apr 19, 2024 00:00 | 370.289 | 373.003 | 368.58 | 369.73 | -55.9 | -0.15% |
| Apr 18, 2024 00:00 | 368.2 | 370.46 | 366.35 | 370.351 | +215.1 | +0.58% |
| Apr 17, 2024 00:00 | 371.788 | 372.692 | 366.93 | 368.16 | -362.8 | -0.99% |
| Apr 16, 2024 00:00 | 370.638 | 372.991 | 370.08 | 371.95 | +131.2 | +0.35% |
| Apr 15, 2024 00:00 | 368.65 | 371.261 | 366.98 | 370.7 | +205.0 | +0.55% |
| Apr 14, 2024 00:00 | 367.228 | 368.65 | 366.511 | 368.46 | +123.2 | +0.33% |
| Apr 12, 2024 00:00 | 363.19 | 370.217 | 363.02 | 368.93 | +574.0 | +1.56% |
| Apr 11, 2024 00:00 | 364.137 | 364.383 | 361.71 | 363.08 | -105.7 | -0.29% |
| Apr 10, 2024 00:00 | 359.155 | 364.979 | 358.0 | 364.05 | +489.5 | +1.34% |
| Apr 09, 2024 00:00 | 358.64 | 359.943 | 356.575 | 359.312 | +67.2 | +0.19% |
| Apr 08, 2024 00:00 | 359.67 | 361.155 | 357.565 | 358.74 | -93.0 | -0.26% |
| Apr 07, 2024 00:00 | 358.512 | 359.88 | 358.469 | 359.719 | +120.7 | +0.34% |
| Apr 05, 2024 00:00 | 361.674 | 362.361 | 358.234 | 359.79 | -188.4 | -0.52% |
| Apr 04, 2024 00:00 | 362.02 | 362.47 | 358.95 | 361.799 | -22.1 | -0.06% |
| Apr 03, 2024 00:00 | 366.557 | 366.7 | 360.562 | 361.99 | -456.7 | -1.26% |
| Apr 02, 2024 00:00 | 367.51 | 368.58 | 365.1 | 366.51 | -100.0 | -0.27% |
USDHUF 分析
USDHUF 通貨 - リアルタイムでのUSDHUF通貨のチャートとパフォーマンス。
USDHUF ボラティリティ - USDHUFリアルタイムでの通貨ボラティリティ分析。
USDHUF 相関 - USDHUFリアルタイムでの通貨相関関係分析。
USDHUF インジケーター - USDHUFリアルタイムインジケーター。
USDHUF パターン - USDHUFリアルタイムの価格パターン。
