CECE Composite USD (CECEUSD)

CECEUSD
🏛️ オーストリア →
3,102.63
最終更新: 2025-09-30
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
2023-12-29 2,022.15 2,023.51 2,003.75 2,008.95 9.9M
2023-12-28 2,036.39 2,042.90 2,018.89 2,029.01 9.9M
2023-12-27 2,007.87 2,036.91 2,006.53 2,032.50 11.3M
2023-12-22 2,000.11 2,009.63 1,994.64 1,998.82 8.8M
2023-12-21 1,989.02 2,000.67 1,978.07 1,996.59 15.3M
2023-12-20 1,993.02 2,010.02 1,980.43 1,991.93 14.5M
2023-12-19 1,974.28 1,999.30 1,970.82 1,995.08 18.6M
2023-12-18 1,960.12 1,977.28 1,960.12 1,970.22 25.3M
2023-12-15 1,987.48 2,011.19 1,959.76 1,964.81 57.2M
2023-12-14 1,958.68 1,993.88 1,958.49 1,987.42 22.4M
2023-12-13 1,933.97 1,942.62 1,931.17 1,933.94 16.7M
2023-12-12 1,934.07 1,946.04 1,922.14 1,930.44 16.7M
2023-12-11 1,933.68 1,944.57 1,929.99 1,931.65 12.3M
2023-12-08 1,925.56 1,941.83 1,921.71 1,936.45 12.0M
2023-12-07 1,939.78 1,941.03 1,912.96 1,925.53 12.0M
2023-12-06 1,935.70 1,954.11 1,931.36 1,943.21 18.6M
2023-12-05 1,927.79 1,950.62 1,919.24 1,939.81 15.0M
2023-12-04 1,940.81 1,947.08 1,927.32 1,928.75 10.7M
2023-12-01 1,902.33 1,942.16 1,899.34 1,931.53 16.3M
2023-11-30 1,918.28 1,924.30 1,897.72 1,903.88 45.1M
2023-11-29 1,932.66 1,932.69 1,907.26 1,917.56 27.0M
2023-11-28 1,890.58 1,932.36 1,882.53 1,928.83 16.0M
2023-11-27 1,894.37 1,897.93 1,878.97 1,885.86 13.8M
2023-11-24 1,889.99 1,900.22 1,883.30 1,894.49 14.3M
2023-11-23 1,896.08 1,909.06 1,888.74 1,890.18 10.0M
2023-11-22 1,895.19 1,900.03 1,877.45 1,890.88 12.5M
2023-11-21 1,910.57 1,916.35 1,893.33 1,899.12 14.8M
2023-11-20 1,887.64 1,916.51 1,887.64 1,909.23 15.8M
2023-11-17 1,880.51 1,885.34 1,868.79 1,883.34 15.9M
2023-11-16 1,881.76 1,899.53 1,873.28 1,885.91 27.5M
2023-11-15 1,888.10 1,909.73 1,872.14 1,883.31 21.6M
2023-11-14 1,790.26 1,884.79 1,790.26 1,879.99 21.8M
2023-11-13 1,789.40 1,806.20 1,786.14 1,787.49 17.5M
2023-11-10 1,796.80 1,804.73 1,785.71 1,788.60 13.3M
2023-11-09 1,790.28 1,811.24 1,780.69 1,809.53 16.8M
2023-11-08 1,797.78 1,798.60 1,775.08 1,790.90 14.7M
2023-11-07 1,812.38 1,813.75 1,785.88 1,795.11 14.4M
2023-11-06 1,813.41 1,829.39 1,809.04 1,819.22 15.6M
2023-11-03 1,780.43 1,817.62 1,780.24 1,815.27 18.1M
2023-11-02 1,757.59 1,787.37 1,757.59 1,779.20 18.5M
2023-11-01 1,758.94 1,760.86 1,744.10 1,750.20 20.6M
2023-10-31 1,758.27 1,792.38 1,756.57 1,758.20 20.9M
2023-10-30 1,727.80 1,759.05 1,727.80 1,757.39 12.8M
2023-10-27 1,737.02 1,746.34 1,727.33 1,732.34 14.9M
2023-10-26 1,721.77 1,741.00 1,698.13 1,736.19 18.7M
2023-10-25 1,707.32 1,728.71 1,706.85 1,726.46 21.9M
2023-10-24 1,704.76 1,731.06 1,704.76 1,709.34 22.6M
2023-10-23 1,694.72 1,702.89 1,688.92 1,696.33 13.7M
2023-10-20 1,707.36 1,707.36 1,686.23 1,693.74 14.9M
2023-10-19 1,728.54 1,728.54 1,702.06 1,703.28 17.0M
2023-10-18 1,748.00 1,750.02 1,725.67 1,728.67 28.5M
2023-10-17 1,719.40 1,757.25 1,714.58 1,748.21 34.7M
2023-10-16 1,631.61 1,720.23 1,631.61 1,714.74 50.0M
2023-10-13 1,630.22 1,641.86 1,625.00 1,630.14 17.9M
2023-10-12 1,657.22 1,665.66 1,631.85 1,634.38 24.2M
2023-10-11 1,641.83 1,661.93 1,641.83 1,658.36 26.3M
2023-10-10 1,596.42 1,643.36 1,596.19 1,640.05 21.4M
2023-10-09 1,574.31 1,598.95 1,560.22 1,592.85 22.0M
2023-10-06 1,566.72 1,586.45 1,558.99 1,571.28 32.1M
2023-10-05 1,574.92 1,588.05 1,563.04 1,565.00 14.2M
2023-10-04 1,559.27 1,589.36 1,538.97 1,572.11 17.4M
2023-10-03 1,568.96 1,576.33 1,555.41 1,560.00 15.1M
2023-10-02 1,601.92 1,613.37 1,572.47 1,572.47 14.3M
2023-09-29 1,573.11 1,613.55 1,573.11 1,606.37 18.8M
2023-09-28 1,571.39 1,578.18 1,563.98 1,572.29 18.3M
2023-09-27 1,595.89 1,604.95 1,570.90 1,572.36 13.7M
2023-09-26 1,598.94 1,608.18 1,581.40 1,598.55 15.4M
2023-09-25 1,621.63 1,629.32 1,595.65 1,595.65 17.3M
2023-09-22 1,626.29 1,635.84 1,614.98 1,624.65 14.9M
2023-09-21 1,657.53 1,657.53 1,608.46 1,623.84 16.3M
2023-09-20 1,632.74 1,666.73 1,632.74 1,661.56 16.4M
2023-09-19 1,644.77 1,649.92 1,630.73 1,634.57 15.4M
2023-09-18 1,660.68 1,661.41 1,638.95 1,642.08 14.2M
2023-09-15 1,655.05 1,670.86 1,655.05 1,661.90 39.6M
2023-09-14 1,653.25 1,667.18 1,650.83 1,659.26 17.5M
2023-09-13 1,641.39 1,656.88 1,632.59 1,654.73 16.7M
2023-09-12 1,637.75 1,639.54 1,624.12 1,635.42 16.3M
2023-09-11 1,635.46 1,653.18 1,635.43 1,637.46 13.5M
2023-09-08 1,626.34 1,640.97 1,618.75 1,637.01 15.1M
2023-09-07 1,652.87 1,652.87 1,615.38 1,627.91 18.1M
2023-09-06 1,692.18 1,692.87 1,645.36 1,649.53 27.2M
2023-09-05 1,722.59 1,722.59 1,689.09 1,689.69 15.7M
2023-09-04 1,735.38 1,750.88 1,722.05 1,722.38 18.4M
2023-09-01 1,744.08 1,752.81 1,736.13 1,738.78 19.2M
2023-08-31 1,776.77 1,777.93 1,740.94 1,742.48 32.9M
2023-08-30 1,765.04 1,786.88 1,763.16 1,779.82 15.5M
2023-08-29 1,747.13 1,762.66 1,742.28 1,757.18 14.0M
2023-08-28 1,727.92 1,748.34 1,727.92 1,747.15 11.0M
2023-08-25 1,731.38 1,740.74 1,717.34 1,723.23 17.2M
2023-08-24 1,743.05 1,751.08 1,735.13 1,737.34 16.8M
2023-08-23 1,744.04 1,752.04 1,723.10 1,742.06 27.6M
2023-08-22 1,745.80 1,764.90 1,740.15 1,744.08 18.5M
2023-08-21 1,739.69 1,752.78 1,737.88 1,743.63 14.1M
2023-08-18 1,744.12 1,746.20 1,722.01 1,738.39 17.6M
2023-08-17 1,750.41 1,763.06 1,739.09 1,747.79 16.4M
2023-08-16 1,772.07 1,774.82 1,754.43 1,755.52 17.0M
2023-08-15 1,784.10 1,784.88 1,763.20 1,775.06 9.1M
2023-08-14 1,801.52 1,804.30 1,772.43 1,780.79 10.3M
2023-08-11 1,818.40 1,818.40 1,798.16 1,808.15 16.2M
2023-08-10 1,785.36 1,835.40 1,785.36 1,824.99 24.8M
2023-08-09 1,796.85 1,801.39 1,781.15 1,785.17 21.3M
2023-08-08 1,830.12 1,830.22 1,789.76 1,792.53 19.4M
2023-08-07 1,832.39 1,836.90 1,819.91 1,829.85 13.3M
2023-08-04 1,799.27 1,839.17 1,799.15 1,836.45 9.8M
2023-08-03 1,804.37 1,804.37 1,781.69 1,795.29 12.2M
2023-08-02 1,834.42 1,835.98 1,801.59 1,802.17 13.5M
2023-08-01 1,854.35 1,854.35 1,826.88 1,837.39 12.4M
2023-07-31 1,851.54 1,865.58 1,849.74 1,858.54 16.2M
2023-07-28 1,839.43 1,854.47 1,824.60 1,852.91 11.3M
2023-07-27 1,840.44 1,871.77 1,839.58 1,843.26 13.8M
2023-07-26 1,844.12 1,849.27 1,829.69 1,834.98 10.0M
2023-07-25 1,837.67 1,851.43 1,837.67 1,843.61 16.5M
2023-07-24 1,833.81 1,847.01 1,825.22 1,839.75 19.5M
2023-07-21 1,830.40 1,837.29 1,823.14 1,831.88 15.3M
2023-07-20 1,848.64 1,854.05 1,830.65 1,834.17 13.0M
2023-07-19 1,850.75 1,862.16 1,846.90 1,850.76 16.8M
2023-07-18 1,834.41 1,854.24 1,834.41 1,852.92 16.9M
2023-07-17 1,826.09 1,840.48 1,820.41 1,831.84 24.5M
2023-07-14 1,818.37 1,831.80 1,805.00 1,828.25 10.8M
2023-07-13 1,799.66 1,824.25 1,799.58 1,816.47 15.2M
2023-07-12 1,733.28 1,797.59 1,733.28 1,797.46 16.6M
2023-07-11 1,718.09 1,733.76 1,718.09 1,730.37 12.7M
2023-07-10 1,705.84 1,714.46 1,691.54 1,711.59 9.3M
2023-07-07 1,672.65 1,704.17 1,668.01 1,702.62 12.0M
2023-07-06 1,686.65 1,687.34 1,661.01 1,667.66 18.9M
2023-07-05 1,723.77 1,723.77 1,688.27 1,689.89 14.0M
2023-07-04 1,740.08 1,746.16 1,727.61 1,729.45 6.8M
2023-07-03 1,729.55 1,741.15 1,725.36 1,738.51 13.2M
2023-06-30 1,719.29 1,732.79 1,706.11 1,731.02 19.9M
2023-06-29 1,727.64 1,733.26 1,708.09 1,722.67 15.0M
2023-06-28 1,737.06 1,751.91 1,718.81 1,723.49 16.7M
2023-06-27 1,751.37 1,766.74 1,735.33 1,740.02 12.7M
2023-06-26 1,733.15 1,755.45 1,724.60 1,750.26 10.8M
2023-06-23 1,766.03 1,766.03 1,728.20 1,730.79 13.4M
2023-06-22 1,771.89 1,781.87 1,758.28 1,766.71 12.1M
2023-06-21 1,750.04 1,769.59 1,745.25 1,766.81 14.2M
2023-06-20 1,758.69 1,764.47 1,744.04 1,747.80 12.4M
2023-06-19 1,771.16 1,780.11 1,756.86 1,759.55 9.9M
2023-06-16 1,770.00 1,782.16 1,766.73 1,771.33 59.2M
2023-06-15 1,740.92 1,767.19 1,725.86 1,762.67 23.8M
2023-06-14 1,698.04 1,748.51 1,697.69 1,747.02 27.4M
2023-06-13 1,715.44 1,725.36 1,697.84 1,703.48 28.3M
2023-06-12 1,709.53 1,731.19 1,707.26 1,713.11 16.3M
2023-06-09 1,701.25 1,718.27 1,701.25 1,712.86 16.3M
2023-06-08 1,678.41 1,699.40 1,676.04 1,698.81 16.3M
2023-06-07 1,683.70 1,688.00 1,666.80 1,681.54 16.2M
2023-06-06 1,674.41 1,683.80 1,663.83 1,682.50 22.8M
2023-06-05 1,664.42 1,690.40 1,663.69 1,672.48 15.8M
2023-06-02 1,616.23 1,669.58 1,616.23 1,668.94 19.3M
2023-06-01 1,578.76 1,614.06 1,578.35 1,610.63 15.1M
2023-05-31 1,609.89 1,609.89 1,572.92 1,573.17 58.8M
2023-05-30 1,633.13 1,633.13 1,610.94 1,612.18 17.3M
2023-05-29 1,635.51 1,650.16 1,631.79 1,633.00 9.6M
2023-05-26 1,620.70 1,637.06 1,618.66 1,634.30 17.0M
2023-05-25 1,624.53 1,629.67 1,613.00 1,620.41 18.7M
2023-05-24 1,655.19 1,655.19 1,624.78 1,626.14 17.4M
2023-05-23 1,662.48 1,671.80 1,651.38 1,653.55 13.3M
2023-05-22 1,647.32 1,665.64 1,642.89 1,659.56 15.9M
2023-05-19 1,609.19 1,647.11 1,609.15 1,641.71 21.8M
2023-05-18 1,634.58 1,643.23 1,605.28 1,606.46 15.5M
2023-05-17 1,651.98 1,651.98 1,631.31 1,632.91 0.0M
2023-05-16 1,650.96 1,661.64 1,637.18 1,651.62 0.0M
2023-05-15 1,656.68 1,672.27 1,647.14 1,648.73 0.0M
2023-05-12 1,658.21 1,668.66 1,655.28 1,656.00 0.0M
2023-05-11 1,679.36 1,679.36 1,651.05 1,657.83 0.0M
2023-05-10 1,670.27 1,696.50 1,664.15 1,679.09 0.0M
2023-05-09 1,676.93 1,676.93 1,655.12 1,667.25 0.0M
2023-05-08 1,670.84 1,687.39 1,670.81 1,678.18 0.0M
2023-05-05 1,649.92 1,670.18 1,647.27 1,667.44 0.0M
2023-05-04 1,673.25 1,682.10 1,644.07 1,647.46 0.0M
2023-05-03 1,656.10 1,673.18 1,656.10 1,670.99 0.0M
2023-05-02 1,645.03 1,670.74 1,645.03 1,652.96 0.0M
2023-04-28 1,674.41 1,681.64 1,645.83 1,661.25 0.0M
2023-04-27 1,631.23 1,674.23 1,631.23 1,670.85 0.0M
2023-04-26 1,619.12 1,641.60 1,610.84 1,630.46 0.0M
2023-04-25 1,644.39 1,644.45 1,620.45 1,620.67 0.0M
2023-04-24 1,629.23 1,644.42 1,618.42 1,641.40 0.0M
2023-04-21 1,624.28 1,628.80 1,602.67 1,627.70 0.0M
2023-04-20 1,614.52 1,629.03 1,614.09 1,627.08 0.0M
2023-04-19 1,626.10 1,626.10 1,598.74 1,615.27 0.0M
2023-04-18 1,602.37 1,636.40 1,602.25 1,625.69 0.0M
2023-04-17 1,607.40 1,621.02 1,597.55 1,599.84 0.0M
2023-04-14 1,598.93 1,618.89 1,598.58 1,611.04 0.0M
2023-04-13 1,576.91 1,601.24 1,572.74 1,598.35 0.0M
2023-04-12 1,554.44 1,579.39 1,544.34 1,573.93 0.0M
2023-04-11 1,522.27 1,557.49 1,522.27 1,555.12 0.0M
2023-04-06 1,518.98 1,533.26 1,517.75 1,529.87 0.0M
2023-04-05 1,531.74 1,537.72 1,515.30 1,517.82 0.0M
2023-04-04 1,517.44 1,544.92 1,517.44 1,534.22 0.0M
2023-04-03 1,485.18 1,520.63 1,485.18 1,516.59 0.0M
2023-03-31 1,493.56 1,505.28 1,483.74 1,493.57 0.0M
2023-03-30 1,452.78 1,501.05 1,452.57 1,494.96 0.0M
2023-03-29 1,433.05 1,454.02 1,431.41 1,450.30 0.0M
2023-03-28 1,417.67 1,443.50 1,417.67 1,432.64 0.0M
2023-03-27 1,403.79 1,424.39 1,398.48 1,415.77 0.0M
2023-03-24 1,458.66 1,458.66 1,393.64 1,401.07 0.0M
2023-03-23 1,458.91 1,468.97 1,440.99 1,461.26 0.0M
2023-03-22 1,453.60 1,467.15 1,444.25 1,446.57 0.0M
2023-03-21 1,410.79 1,456.52 1,410.79 1,452.86 0.0M
2023-03-20 1,389.45 1,411.78 1,338.46 1,410.87 0.0M
2023-03-17 1,400.60 1,428.77 1,380.88 1,385.77 0.0M
2023-03-16 1,403.65 1,427.18 1,370.81 1,396.06 0.0M
2023-03-15 1,472.10 1,478.08 1,389.21 1,393.48 0.0M
2023-03-14 1,464.28 1,484.18 1,449.49 1,470.49 0.0M
2023-03-13 1,514.89 1,525.15 1,437.28 1,467.53 0.0M
2023-03-10 1,522.43 1,522.49 1,489.17 1,514.14 0.0M
2023-03-09 1,538.67 1,539.02 1,520.78 1,521.37 0.0M
2023-03-08 1,534.59 1,545.36 1,523.26 1,540.98 0.0M
2023-03-07 1,580.86 1,582.61 1,538.59 1,539.41 0.0M
2023-03-06 1,557.14 1,582.64 1,557.14 1,580.29 0.0M
2023-03-03 1,540.59 1,558.46 1,540.30 1,553.04 0.0M
2023-03-02 1,579.41 1,579.41 1,540.81 1,543.57 0.0M
2023-03-01 1,558.47 1,591.10 1,558.47 1,583.28 0.0M
2023-02-28 1,530.65 1,564.50 1,521.06 1,557.04 0.0M
2023-02-27 1,508.43 1,536.03 1,505.68 1,531.00 0.0M
2023-02-24 1,524.67 1,528.72 1,501.81 1,506.49 0.0M
2023-02-23 1,501.99 1,524.93 1,501.14 1,523.84 0.0M
2023-02-22 1,525.22 1,525.34 1,499.77 1,505.20 0.0M
2023-02-21 1,536.70 1,537.06 1,518.22 1,530.98 0.0M
2023-02-20 1,545.72 1,555.27 1,537.27 1,538.80 0.0M
2023-02-17 1,554.52 1,554.52 1,528.57 1,544.01 0.0M
2023-02-16 1,568.26 1,582.36 1,539.96 1,553.19 0.0M
2023-02-15 1,569.63 1,576.30 1,557.11 1,566.03 0.0M
2023-02-14 1,555.95 1,583.83 1,555.59 1,567.58 0.0M
2023-02-13 1,535.33 1,557.68 1,532.98 1,557.24 0.0M
2023-02-10 1,575.64 1,575.64 1,528.02 1,537.87 0.0M
2023-02-09 1,565.34 1,592.96 1,565.34 1,581.52 0.0M
2023-02-08 1,539.01 1,574.51 1,539.01 1,563.75 0.0M
2023-02-07 1,525.39 1,534.69 1,517.52 1,530.00 0.0M
2023-02-06 1,566.81 1,566.81 1,525.09 1,527.02 0.0M
2023-02-03 1,592.92 1,601.39 1,567.78 1,579.96 0.0M
2023-02-02 1,575.19 1,608.06 1,575.19 1,598.50 0.0M
2023-02-01 1,569.46 1,579.00 1,564.37 1,566.26 0.0M
2023-01-31 1,564.25 1,569.63 1,552.92 1,565.94 0.0M
2023-01-30 1,586.18 1,586.18 1,565.00 1,567.99 0.0M
2023-01-27 1,587.39 1,598.89 1,583.28 1,583.76 0.0M
2023-01-26 1,570.25 1,595.97 1,568.88 1,583.37 0.0M
2023-01-25 1,576.23 1,576.23 1,559.07 1,567.05 0.0M
2023-01-24 1,568.44 1,583.61 1,565.39 1,573.72 0.0M
2023-01-23 1,553.62 1,572.31 1,552.89 1,568.58 0.0M
2023-01-20 1,535.63 1,546.74 1,530.78 1,545.09 0.0M
2023-01-19 1,545.77 1,547.83 1,517.80 1,527.12 0.0M
2023-01-18 1,535.46 1,567.60 1,535.46 1,554.76 0.0M
2023-01-17 1,556.89 1,557.54 1,533.22 1,535.36 0.0M
2023-01-16 1,549.39 1,559.95 1,529.76 1,557.08 0.0M
2023-01-13 1,559.49 1,563.29 1,535.70 1,548.42 0.0M
2023-01-12 1,531.84 1,562.40 1,531.24 1,550.62 0.0M
2023-01-11 1,535.01 1,547.20 1,529.90 1,530.67 0.0M
2023-01-10 1,526.03 1,536.23 1,509.66 1,533.52 0.0M
2023-01-09 1,486.62 1,526.56 1,485.40 1,525.31 0.0M
2023-01-06 1,462.95 1,475.86 1,454.49 1,474.24 0.0M
2023-01-05 1,475.18 1,491.96 1,457.67 1,462.61 0.0M
2023-01-04 1,445.06 1,480.82 1,445.06 1,475.43 0.0M
2023-01-03 1,424.90 1,448.35 1,414.52 1,441.74 0.0M
2023-01-02 1,430.06 1,439.28 1,423.67 1,423.71 0.0M