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 | 18.64829 | 18.6682 | 18.61323 | 18.6346 | -136.9 | -0.07% |
Jul 03, 2025 00:00 | 18.77857 | 18.83888 | 18.63346 | 18.64957 | -1290.0 | -0.69% |
Jul 02, 2025 00:00 | 18.74018 | 18.81415 | 18.71514 | 18.77847 | +382.9 | +0.20% |
Jul 01, 2025 00:00 | 18.75167 | 18.82465 | 18.66069 | 18.74031 | -113.6 | -0.06% |
Jun 30, 2025 00:00 | 18.80869 | 18.89764 | 18.71853 | 18.7521 | -565.9 | -0.30% |
Jun 29, 2025 00:00 | 18.80472 | 18.81662 | 18.80285 | 18.8087 | +39.8 | +0.02% |
Jun 27, 2025 00:00 | 18.87308 | 18.92452 | 18.81024 | 18.82759 | -454.9 | -0.24% |
Jun 26, 2025 00:00 | 18.88561 | 18.93861 | 18.8444 | 18.88169 | -39.2 | -0.02% |
Jun 25, 2025 00:00 | 18.99137 | 19.02944 | 18.8856 | 18.91211 | -792.6 | -0.42% |
Jun 24, 2025 00:00 | 19.08593 | 19.09002 | 18.94728 | 18.99243 | -935.0 | -0.49% |
Jun 23, 2025 00:00 | 19.22398 | 19.28461 | 19.07473 | 19.08657 | -1374.1 | -0.72% |
Jun 22, 2025 00:00 | 19.26 | 19.32922 | 19.21473 | 19.22462 | -353.8 | -0.18% |
Jun 20, 2025 00:00 | 19.03155 | 19.17847 | 19.00671 | 19.17796 | +1464.1 | +0.76% |
Jun 19, 2025 00:00 | 18.99285 | 19.11641 | 18.95657 | 19.03209 | +392.4 | +0.21% |
Jun 18, 2025 00:00 | 19.01969 | 19.04621 | 18.94287 | 19.01941 | -2.8 | +0.00% |
Jun 17, 2025 00:00 | 18.92315 | 19.05104 | 18.91866 | 19.01982 | +966.7 | +0.51% |
Jun 16, 2025 00:00 | 18.94253 | 18.97297 | 18.8235 | 18.92294 | -195.9 | -0.10% |
Jun 15, 2025 00:00 | 18.86849 | 18.96325 | 18.86849 | 18.94248 | +739.9 | +0.39% |
Jun 13, 2025 00:00 | 18.8804 | 19.1019 | 18.87318 | 18.94174 | +613.4 | +0.32% |
Jun 12, 2025 00:00 | 18.89875 | 18.97981 | 18.85367 | 18.88038 | -183.7 | -0.10% |
Jun 11, 2025 00:00 | 19.05758 | 19.0677 | 18.8252 | 18.89889 | -1586.9 | -0.84% |
Jun 10, 2025 00:00 | 19.05023 | 19.09759 | 19.02886 | 19.05763 | +74.0 | +0.04% |
Jun 09, 2025 00:00 | 19.09851 | 19.10612 | 19.02499 | 19.05044 | -480.7 | -0.25% |
Jun 08, 2025 00:00 | 19.0756 | 19.10607 | 19.07177 | 19.09874 | +231.4 | +0.12% |
Jun 06, 2025 00:00 | 19.15205 | 19.21983 | 19.09384 | 19.11473 | -373.2 | -0.20% |
Jun 05, 2025 00:00 | 19.19991 | 19.22395 | 19.13917 | 19.15209 | -478.2 | -0.25% |
Jun 04, 2025 00:00 | 19.2374 | 19.24551 | 19.16131 | 19.20007 | -373.3 | -0.19% |
Jun 03, 2025 00:00 | 19.20477 | 19.28355 | 19.20037 | 19.2371 | +323.3 | +0.17% |
Jun 02, 2025 00:00 | 19.43262 | 19.43262 | 19.18875 | 19.20407 | -2285.5 | -1.19% |
Jun 01, 2025 00:00 | 19.39853 | 19.44309 | 19.38841 | 19.43259 | +340.6 | +0.18% |
May 30, 2025 00:00 | 19.31064 | 19.42554 | 19.2565 | 19.37533 | +646.9 | +0.33% |
May 29, 2025 00:00 | 19.39228 | 19.41706 | 19.29151 | 19.31078 | -815.0 | -0.42% |
May 28, 2025 00:00 | 19.26503 | 19.42508 | 19.25687 | 19.39405 | +1290.2 | +0.67% |
May 27, 2025 00:00 | 19.24567 | 19.28496 | 19.18194 | 19.26507 | +194.0 | +0.10% |
May 26, 2025 00:00 | 19.21579 | 19.249 | 19.18207 | 19.24567 | +298.8 | +0.16% |
May 25, 2025 00:00 | 19.23075 | 19.23848 | 19.21528 | 19.21581 | -149.4 | -0.08% |
May 23, 2025 00:00 | 19.32474 | 19.37481 | 19.24319 | 19.25266 | -720.8 | -0.37% |
May 22, 2025 00:00 | 19.36636 | 19.45837 | 19.28827 | 19.32478 | -415.8 | -0.22% |
May 21, 2025 00:00 | 19.2695 | 19.39227 | 19.25735 | 19.36628 | +967.8 | +0.50% |
May 20, 2025 00:00 | 19.29829 | 19.32926 | 19.22244 | 19.26942 | -288.7 | -0.15% |
May 19, 2025 00:00 | 19.45328 | 19.49136 | 19.29526 | 19.29818 | -1551.0 | -0.80% |
May 18, 2025 00:00 | 19.42582 | 19.46652 | 19.42582 | 19.45337 | +275.5 | +0.14% |
May 16, 2025 00:00 | 19.4836 | 19.56428 | 19.43333 | 19.47105 | -125.5 | -0.06% |
May 15, 2025 00:00 | 19.38214 | 19.51779 | 19.32455 | 19.48366 | +1015.2 | +0.52% |
May 14, 2025 00:00 | 19.40634 | 19.42326 | 19.30194 | 19.38133 | -250.1 | -0.13% |
May 13, 2025 00:00 | 19.61977 | 19.638 | 19.37504 | 19.40639 | -2133.8 | -1.10% |
May 12, 2025 00:00 | 19.44233 | 19.66445 | 19.41868 | 19.61984 | +1775.1 | +0.90% |
May 11, 2025 00:00 | 19.49458 | 19.50777 | 19.42521 | 19.44221 | -523.7 | -0.27% |
May 09, 2025 00:00 | 19.53057 | 19.54538 | 19.46896 | 19.47032 | -602.5 | -0.31% |
May 08, 2025 00:00 | 19.60339 | 19.62214 | 19.51101 | 19.52986 | -735.3 | -0.38% |
May 07, 2025 00:00 | 19.64636 | 19.67764 | 19.55457 | 19.60306 | -433.0 | -0.22% |
May 06, 2025 00:00 | 19.68792 | 19.7807 | 19.6201 | 19.64585 | -420.7 | -0.21% |
May 05, 2025 00:00 | 19.6135 | 19.70077 | 19.54743 | 19.68675 | +732.5 | +0.37% |
May 04, 2025 00:00 | 19.56172 | 19.61477 | 19.55585 | 19.61477 | +530.5 | +0.27% |
May 02, 2025 00:00 | 19.60227 | 19.70121 | 19.54675 | 19.60781 | +55.4 | +0.03% |
May 01, 2025 00:00 | 19.60742 | 19.67639 | 19.57212 | 19.60248 | -49.4 | -0.03% |
Apr 30, 2025 00:00 | 19.55318 | 19.65313 | 19.51778 | 19.60757 | +543.9 | +0.28% |
Apr 29, 2025 00:00 | 19.55112 | 19.65041 | 19.5299 | 19.55346 | +23.4 | +0.01% |
Apr 28, 2025 00:00 | 19.53733 | 19.60695 | 19.48154 | 19.58546 | +481.3 | +0.25% |
Apr 27, 2025 00:00 | 19.48902 | 19.53761 | 19.48496 | 19.53669 | +476.7 | +0.24% |
Apr 25, 2025 00:00 | 19.60024 | 19.68877 | 19.52487 | 19.53007 | -701.7 | -0.36% |
Apr 24, 2025 00:00 | 19.62568 | 19.63744 | 19.55923 | 19.59955 | -261.3 | -0.13% |
Apr 23, 2025 00:00 | 19.61708 | 19.67239 | 19.46867 | 19.62569 | +86.1 | +0.04% |
Apr 22, 2025 00:00 | 19.71488 | 19.72185 | 19.52118 | 19.6179 | -969.8 | -0.49% |
Apr 21, 2025 00:00 | 19.7069 | 19.76315 | 19.58375 | 19.71485 | +79.5 | +0.04% |
Apr 20, 2025 00:00 | 19.64985 | 19.71659 | 19.64953 | 19.70679 | +569.4 | +0.29% |
Apr 18, 2025 00:00 | 19.66802 | 19.73022 | 19.66239 | 19.71991 | +518.9 | +0.26% |
Apr 17, 2025 00:00 | 19.92813 | 19.95095 | 19.65304 | 19.66456 | -2635.7 | -1.34% |
Apr 16, 2025 00:00 | 20.12666 | 20.13399 | 19.90676 | 19.92817 | -1984.9 | -1.00% |
Apr 15, 2025 00:00 | 20.08446 | 20.14577 | 19.92751 | 20.12707 | +426.1 | +0.21% |
Apr 14, 2025 00:00 | 20.2782 | 20.2964 | 20.02069 | 20.08281 | -1953.9 | -0.97% |
Apr 13, 2025 00:00 | 20.22784 | 20.28529 | 20.21299 | 20.27753 | +496.9 | +0.25% |
Apr 11, 2025 00:00 | 20.59798 | 20.62003 | 20.26196 | 20.28484 | -3131.4 | -1.54% |
Apr 10, 2025 00:00 | 20.33329 | 20.62584 | 20.27837 | 20.59775 | +2644.6 | +1.28% |
Apr 09, 2025 00:00 | 20.85224 | 21.0794 | 20.16621 | 20.33359 | -5186.5 | -2.55% |
Apr 08, 2025 00:00 | 20.69767 | 20.90724 | 20.46967 | 20.8502 | +1525.3 | +0.73% |
Apr 07, 2025 00:00 | 20.63199 | 20.80861 | 20.47942 | 20.69744 | +654.5 | +0.32% |
Apr 06, 2025 00:00 | 20.53715 | 20.63696 | 20.47854 | 20.63299 | +958.4 | +0.46% |
Apr 04, 2025 00:00 | 19.94546 | 20.55621 | 19.9035 | 20.49892 | +5534.6 | +2.70% |
Apr 03, 2025 00:00 | 20.27075 | 20.28151 | 19.83787 | 19.94724 | -3235.1 | -1.62% |
Apr 02, 2025 00:00 | 20.33449 | 20.51208 | 20.13515 | 20.27069 | -638.0 | -0.31% |
Apr 01, 2025 00:00 | 20.47443 | 20.541 | 20.31834 | 20.334 | -1404.3 | -0.69% |
Mar 31, 2025 00:00 | 20.38053 | 20.49031 | 20.33008 | 20.47429 | +937.6 | +0.46% |
Mar 30, 2025 00:00 | 20.35964 | 20.40816 | 20.35964 | 20.38044 | +208.0 | +0.10% |
Mar 28, 2025 00:00 | 20.29459 | 20.45683 | 20.2672 | 20.41481 | +1202.2 | +0.59% |
Mar 27, 2025 00:00 | 20.25867 | 20.3689 | 20.12312 | 20.29409 | +354.2 | +0.17% |
Mar 26, 2025 00:00 | 20.04413 | 20.26703 | 20.04331 | 20.25894 | +2148.1 | +1.06% |
Mar 25, 2025 00:00 | 20.03961 | 20.12051 | 19.9557 | 20.04413 | +45.2 | +0.02% |
Mar 24, 2025 00:00 | 20.21226 | 20.23914 | 20.02199 | 20.03941 | -1728.5 | -0.86% |
Mar 21, 2025 00:00 | 20.13401 | 20.27493 | 20.13398 | 20.23053 | +965.2 | +0.48% |
Mar 20, 2025 00:00 | 20.03695 | 20.26831 | 20.02516 | 20.1436 | +1066.5 | +0.53% |
Mar 19, 2025 00:00 | 19.90835 | 20.08571 | 19.901 | 20.0363 | +1279.5 | +0.64% |
Mar 18, 2025 00:00 | 19.96125 | 20.09576 | 19.90475 | 19.90834 | -529.1 | -0.27% |
Mar 17, 2025 00:00 | 19.92744 | 19.96944 | 19.86513 | 19.96102 | +335.8 | +0.17% |
Mar 16, 2025 00:00 | 19.89694 | 19.93152 | 19.88453 | 19.92763 | +306.9 | +0.15% |
Mar 14, 2025 00:00 | 20.08511 | 20.11967 | 19.84506 | 19.93175 | -1533.6 | -0.77% |
Mar 13, 2025 00:00 | 20.17333 | 20.19827 | 20.05826 | 20.08479 | -885.4 | -0.44% |
Mar 12, 2025 00:00 | 20.27073 | 20.30514 | 20.15621 | 20.17331 | -974.2 | -0.48% |
Mar 11, 2025 00:00 | 20.34796 | 20.40306 | 20.24558 | 20.27066 | -773.0 | -0.38% |
Mar 10, 2025 00:00 | 20.26389 | 20.39557 | 20.18 | 20.34801 | +841.2 | +0.41% |
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。