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 (%) |
|---|---|---|---|---|---|---|
| Apr 18, 2025 00:00 | 1.57353 | 1.57985 | 1.57225 | 1.57742 | +38.9 | +0.25% |
| Apr 17, 2025 00:00 | 1.57922 | 1.58015 | 1.56944 | 1.57355 | -56.7 | -0.36% |
| Apr 16, 2025 00:00 | 1.57591 | 1.5852 | 1.57576 | 1.57918 | +32.7 | +0.21% |
| Apr 15, 2025 00:00 | 1.57573 | 1.57746 | 1.56724 | 1.57594 | +2.1 | +0.01% |
| Apr 14, 2025 00:00 | 1.57361 | 1.58164 | 1.56933 | 1.5758 | +21.9 | +0.14% |
| Apr 13, 2025 00:00 | 1.56743 | 1.57392 | 1.56703 | 1.57355 | +61.2 | +0.39% |
| Apr 11, 2025 00:00 | 1.57062 | 1.59315 | 1.56798 | 1.57131 | +6.9 | +0.04% |
| Apr 10, 2025 00:00 | 1.54405 | 1.57174 | 1.5416 | 1.57055 | +265.0 | +1.69% |
| Apr 09, 2025 00:00 | 1.56488 | 1.57447 | 1.54041 | 1.54414 | -207.4 | -1.34% |
| Apr 08, 2025 00:00 | 1.55405 | 1.56621 | 1.54301 | 1.56485 | +108.0 | +0.69% |
| Apr 07, 2025 00:00 | 1.56409 | 1.57304 | 1.5498 | 1.55403 | -100.6 | -0.65% |
| Apr 06, 2025 00:00 | 1.55264 | 1.56611 | 1.54904 | 1.56415 | +115.1 | +0.74% |
| Apr 04, 2025 00:00 | 1.55537 | 1.57398 | 1.55252 | 1.55769 | +23.2 | +0.15% |
| Apr 03, 2025 00:00 | 1.55 | 1.57284 | 1.54944 | 1.5554 | +54.0 | +0.35% |
| Apr 02, 2025 00:00 | 1.54282 | 1.55835 | 1.53769 | 1.55 | +71.8 | +0.46% |
| Apr 01, 2025 00:00 | 1.55662 | 1.55863 | 1.54209 | 1.54284 | -137.8 | -0.89% |
| Mar 31, 2025 00:00 | 1.54875 | 1.55712 | 1.54873 | 1.55663 | +78.8 | +0.51% |
| Mar 30, 2025 00:00 | 1.5479 | 1.5501 | 1.54605 | 1.54871 | +8.1 | +0.05% |
| Mar 28, 2025 00:00 | 1.54519 | 1.55136 | 1.54132 | 1.54975 | +45.6 | +0.29% |
| Mar 27, 2025 00:00 | 1.53528 | 1.54732 | 1.535 | 1.5452 | +99.2 | +0.64% |
| Mar 26, 2025 00:00 | 1.53985 | 1.54108 | 1.53253 | 1.53533 | -45.2 | -0.29% |
| Mar 25, 2025 00:00 | 1.54641 | 1.54812 | 1.5394 | 1.53981 | -66.0 | -0.43% |
| Mar 24, 2025 00:00 | 1.55116 | 1.55544 | 1.54195 | 1.54641 | -47.5 | -0.31% |
| Mar 21, 2025 00:00 | 1.55296 | 1.5569 | 1.54984 | 1.55162 | -13.4 | -0.09% |
| Mar 20, 2025 00:00 | 1.56105 | 1.5638 | 1.55233 | 1.55412 | -69.3 | -0.45% |
| Mar 19, 2025 00:00 | 1.56411 | 1.56542 | 1.55757 | 1.56264 | -14.7 | -0.09% |
| Mar 18, 2025 00:00 | 1.56103 | 1.56713 | 1.55649 | 1.56409 | +30.6 | +0.20% |
| Mar 17, 2025 00:00 | 1.56368 | 1.56615 | 1.55832 | 1.56104 | -26.4 | -0.17% |
| Mar 16, 2025 00:00 | 1.56354 | 1.56414 | 1.56202 | 1.56368 | +1.4 | +0.01% |
| Mar 14, 2025 00:00 | 1.56592 | 1.57385 | 1.56152 | 1.56251 | -34.1 | -0.22% |
| Mar 13, 2025 00:00 | 1.56281 | 1.56966 | 1.55739 | 1.56589 | +30.8 | +0.20% |
| Mar 12, 2025 00:00 | 1.57541 | 1.57802 | 1.56207 | 1.56282 | -125.9 | -0.81% |
| Mar 11, 2025 00:00 | 1.56365 | 1.58572 | 1.56362 | 1.57543 | +117.8 | +0.75% |
| Mar 10, 2025 00:00 | 1.56087 | 1.56649 | 1.5525 | 1.56369 | +28.2 | +0.18% |
| Mar 09, 2025 00:00 | 1.55667 | 1.56155 | 1.55393 | 1.56087 | +42.0 | +0.27% |
| Mar 07, 2025 00:00 | 1.54177 | 1.56529 | 1.5417 | 1.55899 | +172.2 | +1.10% |
| Mar 06, 2025 00:00 | 1.54597 | 1.55672 | 1.53993 | 1.54176 | -42.1 | -0.27% |
| Mar 05, 2025 00:00 | 1.52764 | 1.55384 | 1.52746 | 1.54728 | +196.4 | +1.27% |
| Mar 04, 2025 00:00 | 1.5197 | 1.53742 | 1.51527 | 1.52951 | +98.1 | +0.64% |
| Mar 03, 2025 00:00 | 1.5045 | 1.52306 | 1.50034 | 1.51975 | +152.5 | +1.00% |
| Mar 02, 2025 00:00 | 1.50177 | 1.50177 | 1.50177 | 1.50177 | +0.0 | +0.00% |
| Feb 28, 2025 00:00 | 1.50089 | 1.50432 | 1.49754 | 1.50042 | -4.7 | -0.03% |
| Feb 27, 2025 00:00 | 1.50221 | 1.5064 | 1.50029 | 1.50076 | -14.5 | -0.10% |
| Feb 26, 2025 00:00 | 1.50364 | 1.50945 | 1.50088 | 1.50302 | -6.2 | -0.04% |
| Feb 25, 2025 00:00 | 1.49186 | 1.50547 | 1.49088 | 1.50446 | +126.0 | +0.84% |
| Feb 24, 2025 00:00 | 1.48833 | 1.49369 | 1.48688 | 1.49352 | +51.9 | +0.35% |
| Feb 23, 2025 00:00 | 1.48902 | 1.49021 | 1.48706 | 1.48834 | -6.8 | -0.05% |
| Feb 21, 2025 00:00 | 1.48608 | 1.4896 | 1.48373 | 1.4883 | +22.2 | +0.15% |
| Feb 20, 2025 00:00 | 1.4838 | 1.48881 | 1.48233 | 1.48836 | +45.6 | +0.31% |
| Feb 19, 2025 00:00 | 1.48247 | 1.48436 | 1.48002 | 1.48376 | +12.9 | +0.09% |
| Feb 18, 2025 00:00 | 1.48455 | 1.48789 | 1.48063 | 1.48251 | -20.4 | -0.14% |
| Feb 17, 2025 00:00 | 1.48732 | 1.48849 | 1.48444 | 1.48724 | -0.8 | -0.01% |
| Feb 16, 2025 00:00 | 1.48456 | 1.48823 | 1.48456 | 1.48734 | +27.8 | +0.19% |
| Feb 14, 2025 00:00 | 1.48477 | 1.48912 | 1.48198 | 1.48682 | +20.5 | +0.14% |
| Feb 13, 2025 00:00 | 1.48435 | 1.48979 | 1.47912 | 1.48473 | +3.8 | +0.03% |
| Feb 12, 2025 00:00 | 1.48063 | 1.48732 | 1.47879 | 1.48586 | +52.3 | +0.35% |
| Feb 11, 2025 00:00 | 1.47429 | 1.48228 | 1.47426 | 1.48055 | +62.6 | +0.42% |
| Feb 10, 2025 00:00 | 1.47588 | 1.48148 | 1.47426 | 1.47696 | +10.8 | +0.07% |
| Feb 09, 2025 00:00 | 1.47588 | 1.47998 | 1.47528 | 1.47761 | +17.3 | +0.12% |
| Feb 07, 2025 00:00 | 1.48455 | 1.48822 | 1.47426 | 1.47604 | -85.1 | -0.58% |
| Feb 06, 2025 00:00 | 1.48827 | 1.49111 | 1.48337 | 1.48582 | -24.5 | -0.16% |
| Feb 05, 2025 00:00 | 1.48519 | 1.49059 | 1.48512 | 1.48907 | +38.8 | +0.26% |
| Feb 04, 2025 00:00 | 1.49009 | 1.49445 | 1.48482 | 1.48708 | -30.1 | -0.20% |
| Feb 03, 2025 00:00 | 1.50756 | 1.51217 | 1.48836 | 1.48939 | -181.7 | -1.22% |
| Feb 02, 2025 00:00 | 1.50883 | 1.51187 | 1.50628 | 1.50758 | -12.5 | -0.08% |
| Jan 31, 2025 00:00 | 1.50446 | 1.50905 | 1.49808 | 1.50611 | +16.5 | +0.11% |
| Jan 30, 2025 00:00 | 1.50064 | 1.51706 | 1.49712 | 1.50677 | +61.3 | +0.41% |
| Jan 29, 2025 00:00 | 1.50176 | 1.5061 | 1.4996 | 1.50062 | -11.4 | -0.08% |
| Jan 28, 2025 00:00 | 1.50341 | 1.50423 | 1.499 | 1.50174 | -16.7 | -0.11% |
| Jan 27, 2025 00:00 | 1.50367 | 1.5129 | 1.50317 | 1.50343 | -2.4 | -0.02% |
| Jan 26, 2025 00:00 | 1.50367 | 1.50691 | 1.50361 | 1.50576 | +20.9 | +0.14% |
| Jan 24, 2025 00:00 | 1.49744 | 1.50772 | 1.49658 | 1.50573 | +82.9 | +0.55% |
| Jan 23, 2025 00:00 | 1.49556 | 1.5004 | 1.49356 | 1.49742 | +18.6 | +0.12% |
| Jan 22, 2025 00:00 | 1.4922 | 1.49956 | 1.49109 | 1.4981 | +59.0 | +0.39% |
| Jan 21, 2025 00:00 | 1.49038 | 1.50496 | 1.48994 | 1.49223 | +18.5 | +0.12% |
| Jan 20, 2025 00:00 | 1.48531 | 1.49342 | 1.48531 | 1.49037 | +50.6 | +0.34% |
| Jan 19, 2025 00:00 | 1.48326 | 1.48778 | 1.48326 | 1.48751 | +42.5 | +0.29% |
| Jan 17, 2025 00:00 | 1.48286 | 1.4875 | 1.4803 | 1.4867 | +38.4 | +0.26% |
| Jan 16, 2025 00:00 | 1.47383 | 1.48338 | 1.47301 | 1.4825 | +86.7 | +0.58% |
| Jan 15, 2025 00:00 | 1.47905 | 1.48162 | 1.47284 | 1.47458 | -44.7 | -0.30% |
| Jan 14, 2025 00:00 | 1.47426 | 1.48022 | 1.47256 | 1.47902 | +47.6 | +0.32% |
| Jan 13, 2025 00:00 | 1.47648 | 1.47813 | 1.46837 | 1.47425 | -22.3 | -0.15% |
| Jan 12, 2025 00:00 | 1.47527 | 1.47749 | 1.47527 | 1.47644 | +11.7 | +0.08% |
| Jan 10, 2025 00:00 | 1.4828 | 1.4857 | 1.47449 | 1.47801 | -47.9 | -0.32% |
| Jan 09, 2025 00:00 | 1.48251 | 1.48473 | 1.48024 | 1.48276 | +2.5 | +0.02% |
| Jan 08, 2025 00:00 | 1.48553 | 1.48604 | 1.47916 | 1.4826 | -29.3 | -0.20% |
| Jan 07, 2025 00:00 | 1.48894 | 1.49256 | 1.48428 | 1.4855 | -34.4 | -0.23% |
| Jan 06, 2025 00:00 | 1.48781 | 1.49408 | 1.48324 | 1.489 | +11.9 | +0.08% |
| Jan 05, 2025 00:00 | 1.48702 | 1.48875 | 1.48702 | 1.48782 | +8.0 | +0.05% |
| Jan 03, 2025 00:00 | 1.47894 | 1.48948 | 1.47691 | 1.48889 | +99.5 | +0.67% |
| Jan 02, 2025 00:00 | 1.48779 | 1.49367 | 1.47605 | 1.47895 | -88.4 | -0.60% |
| Jan 01, 2025 00:00 | 1.488 | 1.48944 | 1.48741 | 1.48776 | -2.4 | -0.02% |
| Dec 31, 2024 00:00 | 1.49316 | 1.49797 | 1.48814 | 1.48936 | -38.0 | -0.26% |
| Dec 30, 2024 00:00 | 1.50193 | 1.50384 | 1.49111 | 1.49309 | -88.4 | -0.59% |
| Dec 29, 2024 00:00 | 1.50249 | 1.5034 | 1.50177 | 1.5019 | -5.9 | -0.04% |
| Dec 27, 2024 00:00 | 1.50164 | 1.50505 | 1.49859 | 1.50265 | +10.1 | +0.07% |
| Dec 26, 2024 00:00 | 1.49244 | 1.50239 | 1.49216 | 1.50162 | +91.8 | +0.61% |
| Dec 25, 2024 00:00 | 1.4942 | 1.4948 | 1.49052 | 1.49246 | -17.4 | -0.12% |
| Dec 24, 2024 00:00 | 1.49386 | 1.49944 | 1.4912 | 1.49226 | -16.0 | -0.11% |
| Dec 23, 2024 00:00 | 1.49809 | 1.50117 | 1.49377 | 1.49525 | -28.4 | -0.19% |
EURCAD 分析
EURCAD 通貨 - リアルタイムでのEURCAD通貨のチャートとパフォーマンス。
EURCAD ボラティリティ - EURCADリアルタイムでの通貨ボラティリティ分析。
EURCAD 相関 - EURCADリアルタイムでの通貨相関関係分析。
EURCAD インジケーター - EURCADリアルタイムインジケーター。
EURCAD パターン - EURCADリアルタイムの価格パターン。
