USDMXN 過去のデータ
USDMXN - US Dollar vs Mexican Peso
20.33089
-1.04% -2108.0 pips
20.33089
-1.04% -2108.0 pips
各時間枠ごとに約1000のデータポイントが戻ります。
| 日付 | 開く | ハイ | ロー | 閉じる | 変更 (ピップス) | 変更 (%) |
|---|---|---|---|---|---|---|
| Oct 15, 2021 00:00 | 20.54169 | 20.59606 | 20.3176 | 20.33089 | -2108.0 | -1.04% |
| Oct 14, 2021 00:00 | 20.54807 | 20.65999 | 20.5054 | 20.54428 | -37.9 | -0.02% |
| Oct 13, 2021 00:00 | 20.77081 | 20.80201 | 20.54919 | 20.54929 | -2215.2 | -1.08% |
| Oct 12, 2021 00:00 | 20.86602 | 20.90155 | 20.73996 | 20.77605 | -899.7 | -0.43% |
| Oct 11, 2021 00:00 | 20.69252 | 20.88207 | 20.68829 | 20.86217 | +1696.5 | +0.81% |
| Oct 08, 2021 00:00 | 20.63624 | 20.78679 | 20.53159 | 20.70843 | +721.9 | +0.35% |
| Oct 07, 2021 00:00 | 20.54084 | 20.69284 | 20.45997 | 20.65469 | +1138.5 | +0.55% |
| Oct 06, 2021 00:00 | 20.5556 | 20.8863 | 20.54751 | 20.5482 | -74.0 | -0.04% |
| Oct 05, 2021 00:00 | 20.47245 | 20.60843 | 20.4705 | 20.56077 | +883.2 | +0.43% |
| Oct 04, 2021 00:00 | 20.40111 | 20.61873 | 20.40111 | 20.48021 | +791.0 | +0.39% |
| Oct 01, 2021 00:00 | 20.62943 | 20.72748 | 20.41058 | 20.44228 | -1871.5 | -0.92% |
| Sep 30, 2021 00:00 | 20.49078 | 20.67678 | 20.45372 | 20.63067 | +1398.9 | +0.68% |
| Sep 29, 2021 00:00 | 20.31517 | 20.64873 | 20.28137 | 20.51319 | +1980.2 | +0.97% |
| Sep 28, 2021 00:00 | 20.09559 | 20.39289 | 20.08805 | 20.33459 | +2390.0 | +1.18% |
| Sep 27, 2021 00:00 | 20.04666 | 20.15095 | 20.00948 | 20.09621 | +495.5 | +0.25% |
| Sep 24, 2021 00:00 | 20.04537 | 20.19202 | 20.04443 | 20.04979 | +44.2 | +0.02% |
| Sep 23, 2021 00:00 | 20.05619 | 20.12082 | 19.97692 | 20.04182 | -143.7 | -0.07% |
| Sep 22, 2021 00:00 | 20.11839 | 20.1459 | 19.93482 | 20.0845 | -338.9 | -0.17% |
| Sep 21, 2021 00:00 | 20.13169 | 20.16212 | 20.05679 | 20.12919 | -25.0 | -0.01% |
| Sep 20, 2021 00:00 | 19.98869 | 20.20239 | 19.97708 | 20.12319 | +1345.0 | +0.67% |
| Sep 17, 2021 00:00 | 19.93077 | 20.03187 | 19.90477 | 20.01877 | +880.0 | +0.44% |
| Sep 16, 2021 00:00 | 19.85699 | 19.9693 | 19.84949 | 19.93679 | +798.0 | +0.40% |
| Sep 15, 2021 00:00 | 19.88772 | 19.92532 | 19.84972 | 19.85272 | -350.0 | -0.18% |
| Sep 14, 2021 00:00 | 19.86428 | 19.92598 | 19.85068 | 19.90948 | +452.0 | +0.23% |
| Sep 13, 2021 00:00 | 19.84908 | 19.90871 | 19.84741 | 19.86684 | +177.6 | +0.09% |
| Sep 10, 2021 00:00 | 19.92052 | 19.94542 | 19.85326 | 19.88982 | -307.0 | -0.15% |
| Sep 09, 2021 00:00 | 19.91242 | 19.96642 | 19.87642 | 19.94172 | +293.0 | +0.15% |
| Sep 08, 2021 00:00 | 19.91577 | 19.98228 | 19.8921 | 19.93653 | +207.6 | +0.10% |
| Sep 07, 2021 00:00 | 19.90758 | 19.96721 | 19.88685 | 19.9392 | +316.2 | +0.16% |
| Sep 06, 2021 00:00 | 19.88474 | 19.93412 | 19.86998 | 19.90764 | +229.0 | +0.12% |
| Sep 03, 2021 00:00 | 19.94527 | 19.98048 | 19.85001 | 19.91621 | -290.6 | -0.15% |
| Sep 02, 2021 00:00 | 19.97868 | 20.0143 | 19.92803 | 19.9575 | -211.8 | -0.11% |
| Sep 01, 2021 00:00 | 20.05726 | 20.09849 | 19.93007 | 19.99518 | -620.8 | -0.31% |
| Aug 31, 2021 00:00 | 20.13309 | 20.14733 | 20.03092 | 20.06719 | -659.0 | -0.33% |
| Aug 30, 2021 00:00 | 20.17071 | 20.22384 | 20.11027 | 20.13731 | -334.0 | -0.17% |
| Aug 27, 2021 00:00 | 20.3492 | 20.42742 | 20.17082 | 20.19362 | -1555.8 | -0.77% |
| Aug 26, 2021 00:00 | 20.22535 | 20.38823 | 20.21347 | 20.35582 | +1304.7 | +0.64% |
| Aug 25, 2021 00:00 | 20.20399 | 20.35102 | 20.17041 | 20.21769 | +137.0 | +0.07% |
| Aug 24, 2021 00:00 | 20.29731 | 20.36249 | 20.19961 | 20.19961 | -977.0 | -0.48% |
| Aug 23, 2021 00:00 | 20.37971 | 20.44411 | 20.28713 | 20.30171 | -780.0 | -0.38% |
| Aug 20, 2021 00:00 | 20.14939 | 20.45695 | 20.14169 | 20.35199 | +2026.0 | +1.00% |
| Aug 19, 2021 00:00 | 20.04198 | 20.20738 | 20.02808 | 20.16435 | +1223.7 | +0.61% |
| Aug 18, 2021 00:00 | 19.99587 | 20.03957 | 19.94821 | 20.03691 | +410.4 | +0.20% |
| Aug 17, 2021 00:00 | 19.88362 | 20.02788 | 19.87032 | 19.99682 | +1132.0 | +0.57% |
| Aug 16, 2021 00:00 | 19.84758 | 19.92586 | 19.84408 | 19.88488 | +373.0 | +0.19% |
| Aug 13, 2021 00:00 | 19.94674 | 19.98501 | 19.83867 | 19.86799 | -787.5 | -0.40% |
| Aug 12, 2021 00:00 | 19.91829 | 19.96649 | 19.86179 | 19.95075 | +324.6 | +0.16% |
| Aug 11, 2021 00:00 | 20.06871 | 20.11201 | 19.91273 | 19.92703 | -1416.8 | -0.71% |
| Aug 10, 2021 00:00 | 20.04625 | 20.16726 | 20.04625 | 20.08207 | +358.2 | +0.18% |
| Aug 09, 2021 00:00 | 20.0654 | 20.12429 | 19.99418 | 20.0747 | +93.0 | +0.05% |
| Aug 06, 2021 00:00 | 19.90317 | 20.08274 | 19.88066 | 20.03569 | +1325.2 | +0.66% |
| Aug 05, 2021 00:00 | 19.96557 | 19.99761 | 19.89081 | 19.92581 | -397.6 | -0.20% |
| Aug 04, 2021 00:00 | 19.88404 | 20.00133 | 19.81482 | 19.96982 | +857.8 | +0.43% |
| Aug 03, 2021 00:00 | 19.89808 | 19.92771 | 19.82676 | 19.86968 | -284.0 | -0.14% |
| Aug 02, 2021 00:00 | 19.88351 | 19.92261 | 19.80288 | 19.89931 | +158.0 | +0.08% |
| Jul 30, 2021 00:00 | 19.83618 | 19.92385 | 19.79978 | 19.88108 | +449.0 | +0.23% |
| Jul 29, 2021 00:00 | 19.90984 | 19.93652 | 19.81556 | 19.84781 | -620.3 | -0.31% |
| Jul 28, 2021 00:00 | 19.97308 | 20.03242 | 19.87823 | 19.91722 | -558.6 | -0.28% |
| Jul 27, 2021 00:00 | 20.0311 | 20.1382 | 19.94748 | 19.96855 | -625.5 | -0.31% |
| Jul 26, 2021 00:00 | 20.05627 | 20.16321 | 19.98915 | 20.04877 | -75.0 | -0.04% |
| Jul 23, 2021 00:00 | 20.10194 | 20.14622 | 19.99055 | 20.04927 | -526.7 | -0.26% |
| Jul 22, 2021 00:00 | 20.14115 | 20.22271 | 20.08061 | 20.09891 | -422.4 | -0.21% |
| Jul 21, 2021 00:00 | 20.14068 | 20.2503 | 20.11121 | 20.13781 | -28.7 | -0.01% |
| Jul 20, 2021 00:00 | 20.06245 | 20.1937 | 19.99741 | 20.1667 | +1042.5 | +0.52% |
| Jul 19, 2021 00:00 | 19.89832 | 20.09468 | 19.89583 | 20.06982 | +1715.0 | +0.85% |
| Jul 16, 2021 00:00 | 19.93314 | 19.95469 | 19.82518 | 19.88376 | -493.8 | -0.25% |
| Jul 15, 2021 00:00 | 19.8548 | 19.99713 | 19.8548 | 19.9338 | +790.0 | +0.40% |
| Jul 14, 2021 00:00 | 20.03305 | 20.05857 | 19.85545 | 19.86927 | -1637.8 | -0.82% |
| Jul 13, 2021 00:00 | 19.844 | 20.0806 | 19.81409 | 20.05031 | +2063.1 | +1.03% |
| Jul 12, 2021 00:00 | 19.84832 | 20.01074 | 19.82959 | 19.84682 | -15.0 | -0.01% |
| Jul 09, 2021 00:00 | 19.96798 | 20.03801 | 19.84769 | 19.84941 | -1185.7 | -0.60% |
| Jul 08, 2021 00:00 | 19.91894 | 20.16099 | 19.91894 | 19.98979 | +708.5 | +0.35% |
| Jul 07, 2021 00:00 | 20.01498 | 20.10121 | 19.90531 | 19.92591 | -890.7 | -0.45% |
| Jul 06, 2021 00:00 | 19.84936 | 20.07851 | 19.7761 | 20.015 | +1656.4 | +0.83% |
| Jul 05, 2021 00:00 | 19.77046 | 19.86767 | 19.76955 | 19.8498 | +793.4 | +0.40% |
| Jul 02, 2021 00:00 | 19.9925 | 20.05355 | 19.74573 | 19.76832 | -2241.8 | -1.13% |
| Jul 01, 2021 00:00 | 19.93205 | 20.08001 | 19.90857 | 19.99468 | +626.3 | +0.31% |
| Jun 30, 2021 00:00 | 19.81219 | 19.96598 | 19.78137 | 19.93874 | +1265.5 | +0.63% |
| Jun 29, 2021 00:00 | 19.81132 | 19.88312 | 19.76659 | 19.81422 | +29.0 | +0.01% |
| Jun 28, 2021 00:00 | 19.80112 | 19.90005 | 19.75081 | 19.82242 | +213.0 | +0.11% |
| Jun 25, 2021 00:00 | 19.82738 | 19.90538 | 19.7052 | 19.80919 | -181.9 | -0.09% |
| Jun 24, 2021 00:00 | 20.19024 | 20.21415 | 19.71422 | 19.86144 | -3288.0 | -1.66% |
| Jun 23, 2021 00:00 | 20.3415 | 20.40608 | 20.17001 | 20.18446 | -1570.4 | -0.78% |
| Jun 22, 2021 00:00 | 20.4841 | 20.67314 | 20.32808 | 20.34352 | -1405.8 | -0.69% |
| Jun 21, 2021 00:00 | 20.616 | 20.70943 | 20.45349 | 20.48617 | -1298.3 | -0.63% |
| Jun 18, 2021 00:00 | 20.41497 | 20.74777 | 20.37414 | 20.67427 | +2593.0 | +1.25% |
| Jun 17, 2021 00:00 | 20.40281 | 20.62157 | 20.32459 | 20.42481 | +220.0 | +0.11% |
| Jun 16, 2021 00:00 | 20.00997 | 20.42607 | 19.95086 | 20.39577 | +3858.0 | +1.89% |
| Jun 15, 2021 00:00 | 19.952 | 20.19275 | 19.8824 | 20.01623 | +642.3 | +0.32% |
| Jun 14, 2021 00:00 | 19.84679 | 19.98017 | 19.83689 | 19.95299 | +1062.0 | +0.53% |
| Jun 11, 2021 00:00 | 19.68175 | 20.00097 | 19.64083 | 19.87607 | +1943.2 | +0.98% |
| Jun 10, 2021 00:00 | 19.72091 | 19.77527 | 19.64924 | 19.68727 | -336.4 | -0.17% |
| Jun 09, 2021 00:00 | 19.69747 | 19.78841 | 19.59788 | 19.72581 | +283.4 | +0.14% |
| Jun 08, 2021 00:00 | 19.8007 | 19.8567 | 19.6919 | 19.69298 | -1077.2 | -0.55% |
| Jun 07, 2021 00:00 | 19.92981 | 19.96812 | 19.73567 | 19.80281 | -1270.0 | -0.64% |
| Jun 04, 2021 00:00 | 20.169 | 20.21171 | 19.90801 | 19.96155 | -2074.5 | -1.04% |
| Jun 03, 2021 00:00 | 19.8894 | 20.17254 | 19.88466 | 20.16984 | +2804.4 | +1.39% |
| Jun 02, 2021 00:00 | 19.95299 | 20.02167 | 19.88377 | 19.89697 | -560.2 | -0.28% |
| Jun 01, 2021 00:00 | 19.94612 | 19.97972 | 19.84401 | 19.96382 | +177.0 | +0.09% |
| May 31, 2021 00:00 | 19.9101 | 19.95119 | 19.88789 | 19.94649 | +363.9 | +0.18% |
USDMXN 分析
USDMXN 通貨 - リアルタイムでのUSDMXN通貨のチャートとパフォーマンス。
USDMXN ボラティリティ - USDMXNリアルタイムでの通貨ボラティリティ分析。
USDMXN 相関 - USDMXNリアルタイムでの通貨相関関係分析。
USDMXN インジケーター - USDMXNリアルタイムインジケーター。
USDMXN パターン - USDMXNリアルタイムの価格パターン。
