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 02, 2025 00:00 | 30.568 | 31.005 | 30.43 | 30.998 | +43.0 | +1.39% |
| Jul 01, 2025 00:00 | 30.671 | 30.981 | 30.378 | 30.566 | -10.5 | -0.34% |
| Jun 30, 2025 00:00 | 30.491 | 30.888 | 30.482 | 30.667 | +17.6 | +0.57% |
| Jun 29, 2025 00:00 | 30.678 | 30.757 | 30.213 | 30.492 | -18.6 | -0.61% |
| Jun 27, 2025 00:00 | 31.335 | 31.382 | 30.494 | 30.705 | -63.0 | -2.05% |
| Jun 26, 2025 00:00 | 31.099 | 31.41 | 30.969 | 31.315 | +21.6 | +0.69% |
| Jun 25, 2025 00:00 | 30.95 | 31.154 | 30.743 | 31.094 | +14.4 | +0.46% |
| Jun 24, 2025 00:00 | 30.941 | 31.192 | 30.442 | 30.948 | +0.7 | +0.02% |
| Jun 23, 2025 00:00 | 31.371 | 31.601 | 30.697 | 30.943 | -42.8 | -1.38% |
| Jun 22, 2025 00:00 | 31.363 | 31.436 | 31.202 | 31.366 | +0.3 | +0.01% |
| Jun 20, 2025 00:00 | 31.613 | 31.625 | 30.823 | 31.264 | -34.9 | -1.12% |
| Jun 19, 2025 00:00 | 31.993 | 32.09 | 31.55 | 31.606 | -38.7 | -1.22% |
| Jun 18, 2025 00:00 | 32.327 | 32.432 | 31.824 | 32.017 | -31.0 | -0.97% |
| Jun 17, 2025 00:00 | 31.437 | 32.365 | 31.262 | 32.327 | +89.0 | +2.75% |
| Jun 16, 2025 00:00 | 31.453 | 31.603 | 31.188 | 31.435 | -1.8 | -0.06% |
| Jun 15, 2025 00:00 | 31.457 | 31.562 | 31.286 | 31.45 | -0.7 | -0.02% |
| Jun 13, 2025 00:00 | 31.343 | 31.719 | 31.148 | 31.458 | +11.5 | +0.37% |
| Jun 12, 2025 00:00 | 31.578 | 31.629 | 30.805 | 31.34 | -23.8 | -0.76% |
| Jun 11, 2025 00:00 | 31.982 | 32.078 | 31.364 | 31.583 | -39.9 | -1.26% |
| Jun 10, 2025 00:00 | 32.195 | 32.206 | 31.791 | 31.977 | -21.8 | -0.68% |
| Jun 09, 2025 00:00 | 31.596 | 32.273 | 31.456 | 32.2 | +60.4 | +1.88% |
| Jun 08, 2025 00:00 | 31.593 | 31.663 | 31.528 | 31.599 | +0.6 | +0.02% |
| Jun 06, 2025 00:00 | 31.171 | 31.873 | 31.156 | 31.576 | +40.5 | +1.28% |
| Jun 05, 2025 00:00 | 30.204 | 31.518 | 30.151 | 31.179 | +97.5 | +3.13% |
| Jun 04, 2025 00:00 | 30.372 | 30.424 | 30.008 | 30.206 | -16.6 | -0.55% |
| Jun 03, 2025 00:00 | 30.317 | 30.424 | 29.718 | 30.374 | +5.7 | +0.19% |
| Jun 02, 2025 00:00 | 29.125 | 30.393 | 28.986 | 30.319 | +119.4 | +3.94% |
| Jun 01, 2025 00:00 | 29.089 | 29.181 | 29.067 | 29.127 | +3.8 | +0.13% |
| May 30, 2025 00:00 | 29.227 | 29.343 | 28.874 | 29.043 | -18.4 | -0.63% |
| May 29, 2025 00:00 | 29.276 | 29.669 | 29.125 | 29.226 | -5.0 | -0.17% |
| May 28, 2025 00:00 | 29.341 | 29.492 | 29.119 | 29.274 | -6.7 | -0.23% |
| May 27, 2025 00:00 | 29.332 | 29.399 | 28.829 | 29.341 | +0.9 | +0.03% |
| May 26, 2025 00:00 | 29.389 | 29.429 | 29.201 | 29.334 | -5.5 | -0.19% |
| May 25, 2025 00:00 | 29.42 | 29.487 | 29.365 | 29.384 | -3.6 | -0.12% |
| May 23, 2025 00:00 | 29.278 | 29.503 | 29.063 | 29.483 | +20.5 | +0.70% |
| May 22, 2025 00:00 | 29.516 | 29.743 | 28.828 | 29.279 | -23.7 | -0.81% |
| May 21, 2025 00:00 | 29.315 | 29.649 | 29.122 | 29.515 | +20.0 | +0.68% |
| May 20, 2025 00:00 | 28.808 | 29.374 | 28.5 | 29.313 | +50.5 | +1.72% |
| May 19, 2025 00:00 | 29.009 | 29.101 | 28.653 | 28.802 | -20.7 | -0.72% |
| May 18, 2025 00:00 | 28.853 | 29.047 | 28.853 | 29.008 | +15.5 | +0.53% |
| May 16, 2025 00:00 | 29.152 | 29.182 | 28.472 | 28.909 | -24.3 | -0.84% |
| May 15, 2025 00:00 | 28.81 | 29.203 | 28.255 | 29.153 | +34.3 | +1.18% |
| May 14, 2025 00:00 | 29.448 | 29.457 | 28.634 | 28.81 | -63.8 | -2.21% |
| May 13, 2025 00:00 | 29.355 | 29.887 | 29.244 | 29.453 | +9.8 | +0.33% |
| May 12, 2025 00:00 | 29.075 | 29.493 | 28.72 | 29.357 | +28.2 | +0.96% |
| May 11, 2025 00:00 | 28.987 | 29.109 | 28.943 | 29.083 | +9.6 | +0.33% |
| May 09, 2025 00:00 | 28.883 | 29.147 | 28.769 | 29.126 | +24.3 | +0.83% |
| May 08, 2025 00:00 | 28.72 | 29.073 | 28.557 | 28.889 | +16.9 | +0.58% |
| May 07, 2025 00:00 | 29.233 | 29.236 | 28.485 | 28.711 | -52.2 | -1.82% |
| May 06, 2025 00:00 | 28.735 | 29.291 | 28.728 | 29.235 | +50.0 | +1.71% |
| May 05, 2025 00:00 | 28.316 | 28.761 | 28.222 | 28.734 | +41.8 | +1.45% |
| May 04, 2025 00:00 | 28.305 | 28.369 | 28.277 | 28.313 | +0.8 | +0.03% |
| May 02, 2025 00:00 | 28.707 | 28.932 | 28.165 | 28.324 | -38.3 | -1.35% |
| May 01, 2025 00:00 | 28.792 | 28.836 | 27.974 | 28.713 | -7.9 | -0.28% |
| Apr 30, 2025 00:00 | 28.922 | 29.091 | 28.291 | 28.787 | -13.5 | -0.47% |
| Apr 29, 2025 00:00 | 29.025 | 29.416 | 28.823 | 28.921 | -10.4 | -0.36% |
| Apr 28, 2025 00:00 | 28.989 | 29.166 | 28.771 | 29.023 | +3.4 | +0.12% |
| Apr 27, 2025 00:00 | 29.105 | 29.169 | 28.977 | 28.988 | -11.7 | -0.40% |
| Apr 25, 2025 00:00 | 29.55 | 29.665 | 28.91 | 28.929 | -62.1 | -2.15% |
| Apr 24, 2025 00:00 | 29.669 | 29.719 | 29.151 | 29.543 | -12.6 | -0.43% |
| Apr 23, 2025 00:00 | 28.631 | 29.725 | 28.564 | 29.671 | +104.0 | +3.51% |
| Apr 22, 2025 00:00 | 28.418 | 28.92 | 28.071 | 28.631 | +21.3 | +0.74% |
| Apr 21, 2025 00:00 | 28.428 | 28.662 | 28.228 | 28.42 | -0.8 | -0.03% |
| Apr 20, 2025 00:00 | 28.504 | 28.531 | 28.339 | 28.427 | -7.7 | -0.27% |
| Apr 17, 2025 00:00 | 28.8 | 28.957 | 28.238 | 28.626 | -17.4 | -0.61% |
| Apr 16, 2025 00:00 | 28.676 | 29.135 | 28.468 | 28.801 | +12.5 | +0.43% |
| Apr 15, 2025 00:00 | 28.488 | 28.701 | 28.344 | 28.674 | +18.6 | +0.65% |
| Apr 14, 2025 00:00 | 28.277 | 28.521 | 27.951 | 28.487 | +21.0 | +0.74% |
| Apr 13, 2025 00:00 | 28.444 | 28.501 | 28.19 | 28.277 | -16.7 | -0.59% |
| Apr 11, 2025 00:00 | 27.684 | 28.566 | 27.373 | 28.502 | +81.8 | +2.87% |
| Apr 10, 2025 00:00 | 28.228 | 28.521 | 27.393 | 27.682 | -54.6 | -1.97% |
| Apr 09, 2025 00:00 | 26.952 | 28.356 | 26.575 | 28.233 | +128.1 | +4.54% |
| Apr 08, 2025 00:00 | 27.49 | 27.947 | 26.752 | 26.943 | -54.7 | -2.03% |
| Apr 07, 2025 00:00 | 26.091 | 28.115 | 25.983 | 27.495 | +140.4 | +5.11% |
| Apr 06, 2025 00:00 | 26.624 | 26.91 | 25.797 | 26.097 | -52.7 | -2.02% |
| Apr 04, 2025 00:00 | 28.888 | 28.957 | 26.685 | 26.941 | -194.7 | -7.23% |
| Apr 03, 2025 00:00 | 30.988 | 31.094 | 28.556 | 28.885 | -210.3 | -7.28% |
| Apr 02, 2025 00:00 | 31.186 | 31.527 | 30.517 | 30.988 | -19.8 | -0.64% |
| Apr 01, 2025 00:00 | 31.463 | 31.596 | 30.995 | 31.183 | -28.0 | -0.90% |
| Mar 31, 2025 00:00 | 31.611 | 31.832 | 30.982 | 31.461 | -15.0 | -0.48% |
| Mar 30, 2025 00:00 | 31.498 | 31.653 | 31.498 | 31.61 | +11.2 | +0.35% |
| Mar 28, 2025 00:00 | 31.858 | 32.075 | 31.338 | 31.46 | -39.8 | -1.27% |
| Mar 27, 2025 00:00 | 31.32 | 31.924 | 31.205 | 31.858 | +53.8 | +1.69% |
| Mar 26, 2025 00:00 | 31.204 | 31.452 | 31.095 | 31.325 | +12.1 | +0.39% |
| Mar 25, 2025 00:00 | 30.486 | 31.275 | 30.48 | 31.202 | +71.6 | +2.29% |
| Mar 24, 2025 00:00 | 30.511 | 30.743 | 30.403 | 30.482 | -2.9 | -0.10% |
| Mar 21, 2025 00:00 | 30.924 | 30.938 | 30.148 | 30.536 | -38.8 | -1.27% |
| Mar 20, 2025 00:00 | 31.071 | 31.132 | 30.508 | 30.896 | -17.5 | -0.57% |
| Mar 19, 2025 00:00 | 31.035 | 31.189 | 30.704 | 31.069 | +3.4 | +0.11% |
| Mar 18, 2025 00:00 | 30.908 | 31.39 | 30.903 | 31.043 | +13.5 | +0.43% |
| Mar 17, 2025 00:00 | 31.048 | 31.164 | 30.66 | 30.908 | -14.0 | -0.45% |
| Mar 16, 2025 00:00 | 31.12 | 31.125 | 31.036 | 31.047 | -7.3 | -0.24% |
| Mar 14, 2025 00:00 | 31.183 | 31.334 | 30.816 | 31.03 | -15.3 | -0.49% |
| Mar 13, 2025 00:00 | 30.562 | 31.271 | 30.302 | 31.183 | +62.1 | +1.99% |
| Mar 12, 2025 00:00 | 30.091 | 30.591 | 29.998 | 30.561 | +47.0 | +1.54% |
| Mar 11, 2025 00:00 | 29.527 | 30.212 | 29.322 | 30.093 | +56.6 | +1.88% |
| Mar 10, 2025 00:00 | 29.99 | 30.131 | 29.487 | 29.53 | -46.0 | -1.56% |
| Mar 09, 2025 00:00 | 29.966 | 30.044 | 29.913 | 29.988 | +2.2 | +0.07% |
| Mar 07, 2025 00:00 | 30.232 | 30.24 | 29.583 | 29.921 | -31.1 | -1.04% |
| Mar 06, 2025 00:00 | 30.278 | 30.366 | 29.859 | 30.231 | -4.7 | -0.16% |
XAGEUR 分析
XAGEUR 通貨 - リアルタイムでのXAGEUR通貨のチャートとパフォーマンス。
XAGEUR ボラティリティ - XAGEURリアルタイムでの通貨ボラティリティ分析。
XAGEUR 相関 - XAGEURリアルタイムでの通貨相関関係分析。
XAGEUR インジケーター - XAGEURリアルタイムインジケーター。
XAGEUR パターン - XAGEURリアルタイムの価格パターン。
