Invesco CurrencyShares® Japanese Yen Trust (FXY)

FXY
🏛️ アメリカ →
61.58
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 81.49 81.56 81.48 81.49 0.0M
2021-12-30 81.58 81.58 81.43 81.52 0.1M
2021-12-29 81.71 81.75 81.57 81.58 0.0M
2021-12-28 81.72 81.76 81.68 81.70 0.0M
2021-12-27 81.80 81.80 81.64 81.65 0.0M
2021-12-23 82.04 82.04 81.51 82.01 0.0M
2021-12-22 82.15 82.25 82.08 82.23 0.0M
2021-12-21 82.41 82.43 82.18 82.23 0.0M
2021-12-20 82.66 82.82 82.50 82.54 0.2M
2021-12-17 82.87 82.87 82.50 82.54 0.0M
2021-12-16 82.37 82.65 82.37 82.59 0.0M
2021-12-15 82.48 82.51 82.19 82.32 0.0M
2021-12-14 82.66 82.66 82.51 82.54 0.0M
2021-12-13 82.66 82.80 82.61 82.61 0.0M
2021-12-10 82.73 82.91 82.73 82.75 0.0M
2021-12-09 82.80 82.83 82.64 82.79 0.1M
2021-12-08 82.44 82.64 82.40 82.61 0.0M
2021-12-07 82.58 82.73 82.58 82.71 0.0M
2021-12-06 82.99 82.99 82.68 82.71 0.0M
2021-12-03 82.67 83.38 82.67 83.29 0.0M
2021-12-02 83.16 83.20 82.94 83.00 0.0M
2021-12-01 83.04 83.30 83.04 83.26 0.0M
2021-11-30 83.27 83.44 82.70 83.10 0.0M
2021-11-29 82.52 82.63 82.43 82.60 0.0M
2021-11-26 82.55 83.07 82.55 83.07 0.0M
2021-11-24 81.42 81.47 81.33 81.38 0.0M
2021-11-23 81.65 81.70 81.58 81.58 0.0M
2021-11-22 81.90 81.99 81.71 81.80 0.1M
2021-11-19 82.40 82.55 82.35 82.42 0.1M
2021-11-18 82.09 82.24 82.09 82.21 0.0M
2021-11-17 81.91 82.42 81.91 82.28 0.0M
2021-11-16 82.01 82.03 81.77 81.78 0.1M
2021-11-15 82.43 82.43 82.24 82.28 0.0M
2021-11-12 82.44 82.53 82.40 82.40 0.1M
2021-11-11 82.50 82.50 82.34 82.34 0.0M
2021-11-10 82.89 82.89 82.40 82.45 0.0M
2021-11-09 83.24 83.26 83.15 83.25 0.0M
2021-11-08 83.04 83.07 82.92 82.97 0.0M
2021-11-05 82.63 82.90 82.63 82.90 0.0M
2021-11-04 82.50 82.72 82.45 82.63 0.1M
2021-11-03 82.48 82.51 82.31 82.38 0.0M
2021-11-02 82.57 82.64 82.44 82.44 0.0M
2021-11-01 82.27 82.45 82.25 82.38 0.0M
2021-10-29 82.46 82.60 82.35 82.46 0.1M
2021-10-28 82.77 82.95 82.72 82.75 0.0M
2021-10-27 82.67 82.83 82.54 82.56 0.1M
2021-10-26 82.32 82.33 82.20 82.33 0.0M
2021-10-25 82.63 82.67 82.60 82.64 0.0M
2021-10-22 82.54 82.84 82.51 82.84 0.0M
2021-10-21 82.53 82.62 82.38 82.38 0.0M
2021-10-20 82.15 82.32 82.15 82.24 0.0M
2021-10-19 82.25 82.28 82.15 82.15 0.1M
2021-10-18 82.26 82.28 82.17 82.17 0.0M
2021-10-15 82.16 82.41 82.11 82.31 0.1M
2021-10-14 82.74 82.80 82.63 82.70 0.0M
2021-10-13 82.88 82.96 82.78 82.95 0.0M
2021-10-12 82.64 82.82 82.61 82.69 0.1M
2021-10-11 83.11 83.12 82.85 82.89 0.0M
2021-10-08 84.07 84.07 83.70 83.71 0.1M
2021-10-07 84.28 84.31 84.16 84.19 0.0M
2021-10-06 84.33 84.50 84.28 84.35 0.0M
2021-10-05 84.34 84.38 84.24 84.28 0.1M
2021-10-04 84.52 84.75 84.47 84.71 0.0M
2021-10-01 84.61 84.71 84.57 84.61 0.0M
2021-09-30 84.02 84.46 84.02 84.46 0.0M
2021-09-29 84.23 84.23 83.88 83.92 0.0M
2021-09-28 84.37 84.43 84.20 84.28 0.0M
2021-09-27 84.76 84.82 84.62 84.64 0.0M
2021-09-24 84.95 84.96 84.82 84.84 0.1M
2021-09-23 85.40 85.40 85.21 85.22 0.0M
2021-09-22 85.77 85.82 85.51 85.64 0.0M
2021-09-21 86.04 86.09 85.97 86.06 0.2M
2021-09-20 85.78 85.97 85.73 85.97 0.0M
2021-09-17 85.41 85.55 85.41 85.45 0.1M
2021-09-16 85.63 85.75 85.61 85.68 0.0M
2021-09-15 86.07 86.10 85.92 85.99 0.1M
2021-09-14 85.60 85.80 85.56 85.78 0.1M
2021-09-13 85.45 85.52 85.41 85.44 0.0M
2021-09-10 85.55 85.60 85.51 85.56 0.0M
2021-09-09 85.65 85.78 85.57 85.74 0.0M
2021-09-08 85.31 85.36 85.22 85.32 0.0M
2021-09-07 85.40 85.42 85.26 85.26 0.0M
2021-09-03 85.73 85.79 85.72 85.76 0.1M
2021-09-02 85.51 85.56 85.49 85.53 0.0M
2021-09-01 85.58 85.58 85.47 85.52 0.0M
2021-08-31 85.75 85.80 85.47 85.50 0.0M
2021-08-30 85.59 85.64 85.57 85.61 0.0M
2021-08-27 85.35 85.69 85.31 85.68 0.0M
2021-08-26 85.41 85.55 85.37 85.52 0.0M
2021-08-25 85.56 85.56 85.41 85.50 0.0M
2021-08-24 85.84 85.87 85.75 85.76 0.0M
2021-08-23 85.67 85.79 85.62 85.76 0.0M
2021-08-20 85.69 85.71 85.62 85.71 0.0M
2021-08-19 85.67 85.75 85.65 85.66 0.0M
2021-08-18 85.63 85.71 85.50 85.71 0.0M
2021-08-17 85.95 85.98 85.79 85.88 0.0M
2021-08-16 86.16 86.21 86.10 86.14 0.0M
2021-08-13 85.41 85.89 85.41 85.85 0.1M
2021-08-12 85.16 85.25 85.12 85.21 0.0M
2021-08-11 85.20 85.26 85.12 85.19 0.0M
2021-08-10 85.12 85.12 85.06 85.07 0.0M
2021-08-09 85.39 85.39 85.28 85.30 0.0M
2021-08-06 85.40 85.40 85.25 85.38 0.0M
2021-08-05 85.77 85.78 85.70 85.75 0.0M
2021-08-04 86.52 86.52 85.81 85.98 0.0M
2021-08-03 86.35 86.41 86.20 86.30 0.0M
2021-08-02 85.99 86.17 85.93 86.11 0.0M
2021-07-30 85.76 85.80 85.67 85.79 0.1M
2021-07-29 85.74 85.99 85.74 85.95 0.0M
2021-07-28 85.44 85.68 85.36 85.68 0.0M
2021-07-27 85.64 85.84 85.61 85.80 0.0M
2021-07-26 85.20 85.32 85.20 85.25 0.0M
2021-07-23 85.15 85.17 85.10 85.11 0.1M
2021-07-22 85.44 85.47 85.39 85.45 0.0M
2021-07-21 85.35 85.37 85.29 85.36 0.0M
2021-07-20 85.94 85.95 85.58 85.73 0.1M
2021-07-19 86.10 86.30 85.92 85.99 0.0M
2021-07-16 85.37 85.56 85.37 85.55 0.1M
2021-07-15 85.61 85.74 85.53 85.71 0.0M
2021-07-14 85.50 85.64 85.50 85.63 0.0M
2021-07-13 85.24 85.33 85.07 85.12 0.0M
2021-07-12 85.43 85.44 85.29 85.32 0.1M
2021-07-09 85.61 85.61 85.41 85.50 0.0M
2021-07-08 85.79 85.92 85.67 85.77 0.0M
2021-07-07 85.04 85.14 84.96 85.12 0.0M
2021-07-06 84.93 85.13 84.93 85.10 0.0M
2021-07-02 84.52 84.84 84.52 84.76 0.0M
2021-07-01 84.51 84.52 84.31 84.37 0.0M
2021-06-30 85.10 85.10 84.71 84.73 0.1M
2021-06-29 85.20 85.24 85.14 85.20 0.0M
2021-06-28 84.94 85.19 84.89 85.13 0.3M
2021-06-25 85.15 85.19 84.90 85.01 0.0M
2021-06-24 84.97 85.03 84.89 84.91 0.0M
2021-06-23 84.89 85.02 84.79 84.81 0.0M
2021-06-22 85.02 85.12 84.97 85.12 0.0M
2021-06-21 85.41 85.45 85.32 85.35 0.0M
2021-06-18 85.25 85.50 85.25 85.45 0.0M
2021-06-17 85.26 85.43 85.24 85.41 0.0M
2021-06-16 85.67 85.70 85.09 85.09 0.0M
2021-06-15 85.57 85.57 85.48 85.55 0.0M
2021-06-14 85.76 85.76 85.52 85.56 0.0M
2021-06-11 85.86 85.87 85.73 85.87 0.0M
2021-06-10 85.84 86.13 85.84 86.12 0.0M
2021-06-09 86.19 86.19 85.88 85.91 0.0M
2021-06-08 86.06 86.09 85.98 86.03 0.0M
2021-06-07 86.12 86.23 86.12 86.18 0.0M
2021-06-04 85.92 86.10 85.90 86.00 0.1M
2021-06-03 85.61 85.61 85.37 85.40 0.0M
2021-06-02 85.82 85.97 85.82 85.96 0.0M
2021-06-01 85.98 86.10 85.94 86.02 0.0M
2021-05-28 85.53 85.80 85.52 85.76 0.1M
2021-05-27 86.03 86.04 85.71 85.77 0.0M
2021-05-26 86.49 86.49 86.27 86.31 0.0M
2021-05-25 86.36 86.64 86.36 86.63 0.0M
2021-05-24 86.57 86.60 86.55 86.56 0.0M
2021-05-21 86.62 86.62 86.41 86.49 0.0M
2021-05-20 86.47 86.60 86.47 86.58 0.0M
2021-05-19 86.47 86.74 86.20 86.26 0.0M
2021-05-18 86.49 86.53 86.41 86.48 0.0M
2021-05-17 86.26 86.34 86.23 86.29 0.0M
2021-05-14 86.15 86.21 86.07 86.20 0.1M
2021-05-13 85.92 86.10 85.92 86.10 0.0M
2021-05-12 86.32 86.32 85.94 85.96 0.0M
2021-05-11 86.82 86.86 86.68 86.70 0.0M
2021-05-10 86.64 86.67 86.52 86.60 0.1M
2021-05-07 86.65 86.83 86.59 86.76 0.1M
2021-05-06 86.18 86.41 86.18 86.38 0.0M
2021-05-05 86.24 86.27 86.19 86.26 0.0M
2021-05-04 86.26 86.31 86.13 86.17 0.0M
2021-05-03 86.30 86.50 86.29 86.35 0.0M
2021-04-30 86.48 86.49 86.17 86.20 0.0M
2021-04-29 86.34 86.57 86.27 86.54 0.0M
2021-04-28 86.53 86.78 86.50 86.76 0.0M
2021-04-27 86.91 86.96 86.63 86.64 0.0M
2021-04-26 87.24 87.29 87.10 87.12 0.0M
2021-04-23 87.53 87.58 87.14 87.32 0.0M
2021-04-22 87.16 87.29 87.08 87.23 0.0M
2021-04-21 87.22 87.22 87.12 87.20 0.0M
2021-04-20 86.92 87.23 86.92 87.19 0.0M
2021-04-19 87.03 87.23 87.02 87.09 0.0M
2021-04-16 86.55 86.64 86.55 86.60 0.1M
2021-04-15 86.66 86.75 86.63 86.70 0.0M
2021-04-14 86.45 86.52 86.40 86.52 0.0M
2021-04-13 86.25 86.46 86.20 86.43 0.0M
2021-04-12 86.18 86.18 86.09 86.11 0.0M
2021-04-09 85.85 86.01 85.80 85.97 0.6M
2021-04-08 86.37 86.45 86.22 86.26 0.1M
2021-04-07 85.88 85.97 85.76 85.88 0.1M
2021-04-06 85.85 85.93 85.76 85.83 0.0M
2021-04-05 85.36 85.71 85.36 85.57 0.1M
2021-04-01 85.25 85.28 85.14 85.22 0.1M
2021-03-31 85.10 85.38 85.09 85.16 0.1M
2021-03-30 85.44 85.56 85.40 85.45 0.1M
2021-03-29 85.95 85.96 85.84 85.87 0.0M
2021-03-26 85.92 86.04 85.87 86.00 0.0M
2021-03-25 86.47 86.47 86.31 86.41 0.0M
2021-03-24 86.60 86.77 86.54 86.76 0.0M
2021-03-23 86.79 86.85 86.71 86.85 0.0M
2021-03-22 86.66 86.76 86.65 86.68 0.0M
2021-03-19 86.49 86.65 86.48 86.58 0.0M
2021-03-18 86.32 86.65 86.32 86.62 0.0M
2021-03-17 86.37 86.69 86.28 86.63 0.0M
2021-03-16 86.63 86.67 86.47 86.54 0.0M
2021-03-15 86.33 86.47 86.32 86.43 0.0M
2021-03-12 86.48 86.65 86.42 86.53 0.1M
2021-03-11 86.77 87.02 86.75 86.96 0.0M
2021-03-10 87.00 87.02 86.80 87.02 0.1M
2021-03-09 86.76 86.97 86.64 86.94 0.4M
2021-03-08 86.76 86.76 86.57 86.60 0.1M
2021-03-05 87.10 87.22 87.00 87.06 0.1M
2021-03-04 87.75 87.83 87.37 87.41 0.1M
2021-03-03 88.16 88.24 88.03 88.15 0.0M
2021-03-02 88.29 88.39 88.27 88.37 0.0M
2021-03-01 88.45 88.57 88.24 88.35 0.1M
2021-02-26 88.64 88.67 88.41 88.50 0.1M
2021-02-25 88.85 88.96 88.67 88.75 0.1M
2021-02-24 89.00 89.12 88.91 89.11 0.1M
2021-02-23 89.54 89.77 89.51 89.61 0.0M
2021-02-22 89.51 89.86 89.49 89.77 0.1M
2021-02-19 89.39 89.48 89.28 89.47 0.1M
2021-02-18 89.19 89.31 89.10 89.29 0.0M
2021-02-17 89.02 89.16 89.02 89.09 0.1M
2021-02-16 89.20 89.28 89.03 89.08 0.1M
2021-02-12 89.76 89.92 89.76 89.91 0.1M
2021-02-11 90.09 90.14 90.04 90.10 0.0M
2021-02-10 90.20 90.22 90.13 90.19 0.0M
2021-02-09 90.13 90.26 90.13 90.24 0.0M
2021-02-08 89.55 89.72 89.54 89.69 0.0M
2021-02-05 89.40 89.58 89.39 89.53 0.1M
2021-02-04 89.55 89.57 89.38 89.40 0.0M
2021-02-03 89.81 89.88 89.81 89.84 0.0M
2021-02-02 89.87 89.87 89.76 89.84 0.0M
2021-02-01 89.98 89.98 89.87 89.90 0.0M
2021-01-29 90.10 90.19 90.03 90.08 0.1M
2021-01-28 90.46 90.60 90.45 90.52 0.1M
2021-01-27 90.74 90.75 90.58 90.58 0.0M
2021-01-26 91.05 91.13 91.04 91.12 0.0M
2021-01-25 90.95 90.97 90.81 90.95 0.0M
2021-01-22 90.92 90.99 90.88 90.89 0.0M
2021-01-21 91.15 91.23 91.08 91.22 0.0M
2021-01-20 90.99 91.21 90.96 91.17 0.0M
2021-01-19 90.86 90.90 90.72 90.88 0.0M
2021-01-15 90.98 91.00 90.86 90.90 0.0M
2021-01-14 90.77 91.14 90.67 91.02 0.0M
2021-01-13 90.86 90.99 90.82 90.87 0.1M
2021-01-12 90.57 91.01 90.55 91.01 0.1M
2021-01-11 90.55 90.68 90.43 90.62 0.0M
2021-01-08 90.99 91.05 90.74 90.82 0.1M
2021-01-07 91.02 91.02 90.82 90.94 0.0M
2021-01-06 91.50 91.70 91.25 91.65 0.1M
2021-01-05 91.82 92.01 91.75 91.92 0.0M
2021-01-04 91.67 91.67 91.47 91.54 0.1M