CECE Fundamental USD (CFNDUSD)

CFNDUSD
🏛️ オーストリア →
3,508.76
最終更新: 2025-10-01
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
2021-12-30 2,024.36 2,033.96 2,016.21 2,033.68 0.0M
2021-12-29 2,002.88 2,026.17 2,000.61 2,025.69 0.0M
2021-12-28 1,994.68 2,008.65 1,991.62 2,001.05 0.0M
2021-12-27 2,001.46 2,005.63 1,983.68 1,994.78 0.0M
2021-12-23 1,991.19 1,998.26 1,989.23 1,995.88 0.0M
2021-12-22 1,975.36 1,993.12 1,973.86 1,989.22 0.0M
2021-12-21 1,969.76 1,980.87 1,969.76 1,972.34 0.0M
2021-12-20 1,963.55 1,972.05 1,942.69 1,969.33 0.0M
2021-12-17 1,974.13 1,978.96 1,964.97 1,969.80 0.0M
2021-12-16 1,946.76 1,980.35 1,946.76 1,974.21 0.0M
2021-12-15 1,959.83 1,962.12 1,938.51 1,942.83 0.0M
2021-12-14 1,966.91 1,973.25 1,960.68 1,962.21 0.0M
2021-12-13 1,981.41 1,990.54 1,965.11 1,966.09 0.0M
2021-12-10 1,982.03 1,988.80 1,975.64 1,983.51 0.0M
2021-12-09 1,990.50 1,997.55 1,975.85 1,980.46 0.0M
2021-12-08 1,980.91 1,991.56 1,977.80 1,986.99 0.0M
2021-12-07 1,965.41 1,986.60 1,965.41 1,979.90 0.0M
2021-12-06 1,959.03 1,981.01 1,958.31 1,963.58 0.0M
2021-12-03 1,965.34 1,984.60 1,958.14 1,959.46 0.0M
2021-12-02 1,982.49 1,983.75 1,968.43 1,972.45 0.0M
2021-12-01 1,956.62 1,985.80 1,956.62 1,985.04 0.0M
2021-11-30 1,936.64 1,966.09 1,924.09 1,945.52 0.0M
2021-11-29 1,921.19 1,937.76 1,916.67 1,930.12 0.0M
2021-11-26 1,960.93 1,960.93 1,916.06 1,923.68 0.0M
2021-11-25 1,966.72 1,981.23 1,962.94 1,968.40 0.0M
2021-11-24 1,971.30 1,988.11 1,958.55 1,963.71 0.0M
2021-11-23 1,958.59 1,973.66 1,948.12 1,971.79 0.0M
2021-11-22 1,977.14 1,980.89 1,959.25 1,961.69 0.0M
2021-11-19 2,011.83 2,016.07 1,960.10 1,982.34 0.0M
2021-11-18 2,026.66 2,030.99 2,004.86 2,008.76 0.0M
2021-11-17 2,032.40 2,038.28 2,020.72 2,025.10 0.0M
2021-11-16 2,045.17 2,053.03 2,037.10 2,041.59 0.0M
2021-11-15 2,057.60 2,075.42 2,048.84 2,049.91 0.0M
2021-11-12 2,073.38 2,079.87 2,056.21 2,056.99 0.0M
2021-11-11 2,088.00 2,088.00 2,072.57 2,078.60 0.0M
2021-11-10 2,132.79 2,134.07 2,093.09 2,094.73 0.0M
2021-11-09 2,138.15 2,143.11 2,129.86 2,133.99 0.0M
2021-11-08 2,138.44 2,146.91 2,134.24 2,138.45 0.0M
2021-11-05 2,134.29 2,139.63 2,123.71 2,138.68 0.0M
2021-11-04 2,112.02 2,133.81 2,107.31 2,132.62 0.0M
2021-11-03 2,098.48 2,113.78 2,097.31 2,107.08 0.0M
2021-11-02 2,094.38 2,104.57 2,088.63 2,097.53 0.0M
2021-11-01 2,081.01 2,091.49 2,081.01 2,090.43 0.0M
2021-10-29 2,093.67 2,103.77 2,078.46 2,083.42 0.0M
2021-10-28 2,092.15 2,100.55 2,080.31 2,095.00 0.0M
2021-10-27 2,101.34 2,104.11 2,084.25 2,088.61 0.0M
2021-10-26 2,101.83 2,115.56 2,098.41 2,100.72 0.0M
2021-10-25 2,107.80 2,119.47 2,096.28 2,101.82 0.0M
2021-10-22 2,108.80 2,113.86 2,103.70 2,108.18 0.0M
2021-10-21 2,136.34 2,136.34 2,108.90 2,115.27 0.0M
2021-10-20 2,140.31 2,143.27 2,129.67 2,134.53 0.0M
2021-10-19 2,142.07 2,159.06 2,137.26 2,142.05 0.0M
2021-10-18 2,151.38 2,151.38 2,134.82 2,137.04 0.0M
2021-10-15 2,155.61 2,164.19 2,146.62 2,155.82 0.0M
2021-10-14 2,145.99 2,164.05 2,145.99 2,153.21 0.0M
2021-10-13 2,138.92 2,149.78 2,137.48 2,144.34 0.0M
2021-10-12 2,136.01 2,144.32 2,123.91 2,142.55 0.0M
2021-10-11 2,110.95 2,140.17 2,110.95 2,139.02 0.0M
2021-10-08 2,096.10 2,113.68 2,092.26 2,108.68 0.0M
2021-10-07 2,096.97 2,113.71 2,096.97 2,101.09 0.0M
2021-10-06 2,102.62 2,102.62 2,078.88 2,093.15 0.0M
2021-10-05 2,096.52 2,107.54 2,088.78 2,103.76 0.0M
2021-10-04 2,090.30 2,110.50 2,085.55 2,096.88 0.0M
2021-10-01 2,070.42 2,088.69 2,056.61 2,087.14 0.0M
2021-09-30 2,041.14 2,077.08 2,041.03 2,073.33 0.0M
2021-09-29 2,042.93 2,052.98 2,038.99 2,041.74 0.0M
2021-09-28 2,061.29 2,061.29 2,039.89 2,041.43 0.0M
2021-09-27 2,062.54 2,074.78 2,057.14 2,061.11 0.0M
2021-09-24 2,081.91 2,081.91 2,058.49 2,062.01 0.0M
2021-09-23 2,067.28 2,090.77 2,067.28 2,086.17 0.0M
2021-09-22 2,051.16 2,074.40 2,051.16 2,072.87 0.0M
2021-09-21 2,046.53 2,068.92 2,046.53 2,050.56 0.0M
2021-09-20 2,098.58 2,098.58 2,033.52 2,045.74 0.0M
2021-09-17 2,119.15 2,125.42 2,100.25 2,101.73 0.0M
2021-09-16 2,121.51 2,125.22 2,112.47 2,118.34 0.0M
2021-09-15 2,138.64 2,139.18 2,122.51 2,123.96 0.0M
2021-09-14 2,133.41 2,144.27 2,127.77 2,141.50 0.0M
2021-09-13 2,119.43 2,136.62 2,114.68 2,136.62 0.0M
2021-09-10 2,110.33 2,131.25 2,110.33 2,125.67 0.0M
2021-09-09 2,122.92 2,122.92 2,101.38 2,108.61 0.0M
2021-09-08 2,135.41 2,139.64 2,112.14 2,122.40 0.0M
2021-09-07 2,147.29 2,165.20 2,127.42 2,133.72 0.0M
2021-09-06 2,135.93 2,147.92 2,132.10 2,146.89 0.0M
2021-09-03 2,125.68 2,141.30 2,125.31 2,137.66 0.0M
2021-09-02 2,105.55 2,127.09 2,102.35 2,126.61 0.0M
2021-09-01 2,091.99 2,108.15 2,091.58 2,105.76 0.0M
2021-08-31 2,072.21 2,092.49 2,072.21 2,091.16 0.0M
2021-08-30 2,056.27 2,071.42 2,053.43 2,070.63 0.0M
2021-08-27 2,041.51 2,056.30 2,031.48 2,054.04 0.0M
2021-08-26 2,053.63 2,053.63 2,040.26 2,040.57 0.0M
2021-08-25 2,045.19 2,051.87 2,037.34 2,051.08 0.0M
2021-08-24 2,035.17 2,047.82 2,033.96 2,047.82 0.0M
2021-08-23 2,016.21 2,035.40 2,016.21 2,032.89 0.0M
2021-08-20 2,012.53 2,015.12 2,004.28 2,012.04 0.0M
2021-08-19 2,042.01 2,042.01 2,003.14 2,014.75 0.0M
2021-08-18 2,042.81 2,046.61 2,036.36 2,044.12 0.0M
2021-08-17 2,039.63 2,047.70 2,032.09 2,042.92 0.0M
2021-08-16 2,050.20 2,050.20 2,038.64 2,042.68 0.0M
2021-08-13 2,029.17 2,051.19 2,027.52 2,049.26 0.0M
2021-08-12 2,019.31 2,030.40 2,013.60 2,030.40 0.0M
2021-08-11 2,006.02 2,021.37 2,000.84 2,019.64 0.0M
2021-08-10 2,011.27 2,014.41 2,002.57 2,007.61 0.0M
2021-08-09 2,009.17 2,017.85 2,008.17 2,010.55 0.0M
2021-08-06 2,029.16 2,030.88 2,009.18 2,012.03 0.0M
2021-08-05 2,021.03 2,030.59 2,019.49 2,029.17 0.0M
2021-08-04 2,012.04 2,032.35 2,012.04 2,023.15 0.0M
2021-08-03 2,006.23 2,025.37 2,005.70 2,009.85 0.0M
2021-08-02 1,991.74 2,010.02 1,991.74 2,007.93 0.0M
2021-07-30 1,994.39 2,000.39 1,977.85 1,992.16 0.0M
2021-07-29 1,961.67 1,993.92 1,961.67 1,992.40 0.0M
2021-07-28 1,939.06 1,954.09 1,932.76 1,951.83 0.0M
2021-07-27 1,938.98 1,944.02 1,922.50 1,942.41 0.0M
2021-07-26 1,937.05 1,945.45 1,927.11 1,939.65 0.0M
2021-07-23 1,944.43 1,948.22 1,932.81 1,936.44 0.0M
2021-07-22 1,944.55 1,956.83 1,943.06 1,948.74 0.0M
2021-07-21 1,936.07 1,946.62 1,926.46 1,939.83 0.0M
2021-07-20 1,922.01 1,939.25 1,919.01 1,933.72 0.0M
2021-07-19 1,966.43 1,966.43 1,922.92 1,925.06 0.0M
2021-07-16 1,964.46 1,974.53 1,963.77 1,969.28 0.0M
2021-07-15 1,956.61 1,975.08 1,949.36 1,967.14 0.0M
2021-07-14 1,942.04 1,956.05 1,940.88 1,950.30 0.0M
2021-07-13 1,957.92 1,963.56 1,945.46 1,948.63 0.0M
2021-07-12 1,954.17 1,959.50 1,947.03 1,958.30 0.0M
2021-07-09 1,929.94 1,954.57 1,928.43 1,954.40 0.0M
2021-07-08 1,953.83 1,953.83 1,925.88 1,930.39 0.0M
2021-07-07 1,953.34 1,965.74 1,947.17 1,953.45 0.0M
2021-07-06 1,976.89 1,984.56 1,952.84 1,955.00 0.0M
2021-07-05 1,974.17 1,979.18 1,971.90 1,974.97 0.0M
2021-07-02 1,968.90 1,975.67 1,962.04 1,969.08 0.0M
2021-07-01 1,954.81 1,976.09 1,954.81 1,972.22 0.0M
2021-06-30 1,984.30 1,989.08 1,955.09 1,957.70 0.0M
2021-06-29 2,007.96 2,009.34 1,980.08 1,986.11 0.0M
2021-06-28 2,005.95 2,009.07 1,993.31 2,006.77 0.0M
2021-06-25 2,001.59 2,015.24 2,001.59 2,008.21 0.0M
2021-06-24 1,990.55 2,006.64 1,990.25 1,999.42 0.0M
2021-06-23 1,989.22 2,000.86 1,989.22 1,992.28 0.0M
2021-06-22 1,977.55 1,983.37 1,969.61 1,979.43 0.0M
2021-06-21 1,967.71 1,980.98 1,949.29 1,976.55 0.0M
2021-06-18 1,983.35 1,985.44 1,956.80 1,962.82 0.0M
2021-06-17 2,009.87 2,009.87 1,985.22 1,991.52 0.0M
2021-06-16 2,041.39 2,048.19 2,030.46 2,031.24 0.0M
2021-06-15 2,055.04 2,065.52 2,038.29 2,039.56 0.0M
2021-06-14 2,043.27 2,058.66 2,043.22 2,055.84 0.0M
2021-06-11 2,062.97 2,069.12 2,045.58 2,048.73 0.0M
2021-06-10 2,047.41 2,062.65 2,038.48 2,060.56 0.0M
2021-06-09 2,050.92 2,060.54 2,046.51 2,048.18 0.0M
2021-06-08 2,059.07 2,059.07 2,048.17 2,051.18 0.0M
2021-06-07 2,057.88 2,068.33 2,050.56 2,058.71 0.0M
2021-06-04 2,039.21 2,059.24 2,028.31 2,056.89 0.0M
2021-06-03 2,054.57 2,057.76 2,040.35 2,043.15 0.0M
2021-06-02 2,049.95 2,059.43 2,042.11 2,056.89 0.0M
2021-06-01 2,043.95 2,065.63 2,043.95 2,054.37 0.0M
2021-05-31 2,033.34 2,045.54 2,030.18 2,044.04 0.0M
2021-05-28 2,019.32 2,034.87 2,017.06 2,031.42 0.0M
2021-05-27 2,004.92 2,023.31 2,004.92 2,022.98 0.0M
2021-05-26 2,015.42 2,017.26 2,000.59 2,009.29 0.0M
2021-05-25 2,008.95 2,020.72 2,008.90 2,013.76 0.0M
2021-05-24 1,998.46 2,008.42 1,996.30 2,006.80 0.0M
2021-05-21 1,992.37 2,006.54 1,991.45 1,996.88 0.0M
2021-05-20 1,963.15 1,992.93 1,963.15 1,991.57 0.0M
2021-05-19 1,992.67 1,992.67 1,965.10 1,970.55 0.0M
2021-05-18 1,972.00 1,992.76 1,972.00 1,991.48 0.0M
2021-05-17 1,943.30 1,967.39 1,943.30 1,966.85 0.0M
2021-05-14 1,920.09 1,944.48 1,920.09 1,942.28 0.0M
2021-05-13 1,913.28 1,923.89 1,892.99 1,917.46 0.0M
2021-05-12 1,931.22 1,936.29 1,911.19 1,913.54 0.0M
2021-05-11 1,929.80 1,935.91 1,919.17 1,931.27 0.0M
2021-05-10 1,919.33 1,942.43 1,919.32 1,935.78 0.0M
2021-05-07 1,878.90 1,919.73 1,878.02 1,917.65 0.0M
2021-05-06 1,866.13 1,884.69 1,865.99 1,878.36 0.0M
2021-05-05 1,846.74 1,868.41 1,845.00 1,865.37 0.0M
2021-05-04 1,867.68 1,868.29 1,843.74 1,849.95 0.0M
2021-05-03 1,856.95 1,870.27 1,856.95 1,868.76 0.0M
2021-04-30 1,878.20 1,887.49 1,854.25 1,856.06 0.0M
2021-04-29 1,873.17 1,896.81 1,871.76 1,877.75 0.0M
2021-04-28 1,849.09 1,869.41 1,846.63 1,866.46 0.0M
2021-04-27 1,853.71 1,859.09 1,848.71 1,852.02 0.0M
2021-04-26 1,842.35 1,855.09 1,841.77 1,854.82 0.0M
2021-04-23 1,837.06 1,843.57 1,830.30 1,835.09 0.0M
2021-04-22 1,836.37 1,849.46 1,834.60 1,839.45 0.0M
2021-04-21 1,839.43 1,841.40 1,821.32 1,833.94 0.0M
2021-04-20 1,846.87 1,861.71 1,838.29 1,842.99 0.0M
2021-04-19 1,843.55 1,861.01 1,840.46 1,843.54 0.0M
2021-04-16 1,838.54 1,846.91 1,834.08 1,844.22 0.0M
2021-04-15 1,835.09 1,840.54 1,829.41 1,839.03 0.0M
2021-04-14 1,826.71 1,837.19 1,824.59 1,834.75 0.0M
2021-04-13 1,825.79 1,829.38 1,815.80 1,822.45 0.0M
2021-04-12 1,816.74 1,833.35 1,812.94 1,828.15 0.0M
2021-04-09 1,825.88 1,825.88 1,813.67 1,818.33 0.0M
2021-04-08 1,821.44 1,830.53 1,814.04 1,824.34 0.0M
2021-04-07 1,829.76 1,830.91 1,812.83 1,827.13 0.0M
2021-04-06 1,806.37 1,829.16 1,804.34 1,825.41 0.0M
2021-04-01 1,779.46 1,796.75 1,778.03 1,794.83 0.0M
2021-03-31 1,779.87 1,784.60 1,776.06 1,781.71 0.0M
2021-03-30 1,787.70 1,794.65 1,777.02 1,781.10 0.0M
2021-03-29 1,788.97 1,794.45 1,782.90 1,787.76 0.0M
2021-03-26 1,759.37 1,792.01 1,759.37 1,788.84 0.0M
2021-03-25 1,774.95 1,774.95 1,755.27 1,757.09 0.0M
2021-03-24 1,776.50 1,778.86 1,761.02 1,776.87 0.0M
2021-03-23 1,798.18 1,798.18 1,777.32 1,782.86 0.0M
2021-03-22 1,781.55 1,803.27 1,781.55 1,798.80 0.0M
2021-03-19 1,804.13 1,808.88 1,778.93 1,788.26 0.0M
2021-03-18 1,804.66 1,810.00 1,790.36 1,805.91 0.0M
2021-03-17 1,811.59 1,811.59 1,776.94 1,790.38 0.0M
2021-03-16 1,821.74 1,829.78 1,807.93 1,811.13 0.0M
2021-03-15 1,826.10 1,834.63 1,818.29 1,820.69 0.0M
2021-03-12 1,821.80 1,826.59 1,806.29 1,825.44 0.0M
2021-03-11 1,816.69 1,834.31 1,811.46 1,821.31 0.0M
2021-03-10 1,802.66 1,817.48 1,799.24 1,809.98 0.0M
2021-03-09 1,787.22 1,811.79 1,787.22 1,796.03 0.0M
2021-03-08 1,782.02 1,789.86 1,774.02 1,785.57 0.0M
2021-03-05 1,786.56 1,793.14 1,768.60 1,779.40 0.0M
2021-03-04 1,810.23 1,810.23 1,784.00 1,800.75 0.0M
2021-03-03 1,827.46 1,841.93 1,807.20 1,812.72 0.0M
2021-03-02 1,813.66 1,825.27 1,805.31 1,823.31 0.0M
2021-03-01 1,806.96 1,819.58 1,805.09 1,818.33 0.0M
2021-02-26 1,834.90 1,834.90 1,798.70 1,814.57 0.0M
2021-02-25 1,833.06 1,859.62 1,833.06 1,846.57 0.0M
2021-02-24 1,819.16 1,840.03 1,818.87 1,828.33 0.0M
2021-02-23 1,834.39 1,842.65 1,802.45 1,821.74 0.0M
2021-02-22 1,845.68 1,845.68 1,817.37 1,830.09 0.0M
2021-02-19 1,840.23 1,851.06 1,839.99 1,847.72 0.0M
2021-02-18 1,838.24 1,859.43 1,834.28 1,836.01 0.0M
2021-02-17 1,856.20 1,856.20 1,832.33 1,835.78 0.0M
2021-02-16 1,853.62 1,875.67 1,852.22 1,861.14 0.0M
2021-02-15 1,824.38 1,855.96 1,824.38 1,854.38 0.0M
2021-02-12 1,827.86 1,828.60 1,809.80 1,823.50 0.0M
2021-02-11 1,822.76 1,839.79 1,822.02 1,831.86 0.0M
2021-02-10 1,835.71 1,844.24 1,817.16 1,823.47 0.0M
2021-02-09 1,824.92 1,834.09 1,817.66 1,832.47 0.0M
2021-02-08 1,816.31 1,827.14 1,811.02 1,820.57 0.0M
2021-02-05 1,788.45 1,817.22 1,788.38 1,816.03 0.0M
2021-02-04 1,800.47 1,808.02 1,788.28 1,789.60 0.0M
2021-02-03 1,808.56 1,823.17 1,797.37 1,801.68 0.0M
2021-02-02 1,797.15 1,818.35 1,797.15 1,806.93 0.0M
2021-02-01 1,790.38 1,808.66 1,787.36 1,796.85 0.0M
2021-01-29 1,793.39 1,802.67 1,771.72 1,791.45 0.0M
2021-01-28 1,771.92 1,796.48 1,750.45 1,794.39 0.0M
2021-01-27 1,814.36 1,815.49 1,763.46 1,773.46 0.0M
2021-01-26 1,805.23 1,818.84 1,789.65 1,815.18 0.0M
2021-01-25 1,807.59 1,826.30 1,798.83 1,807.25 0.0M
2021-01-22 1,821.42 1,821.42 1,799.86 1,806.91 0.0M
2021-01-21 1,829.98 1,842.32 1,818.68 1,822.03 0.0M
2021-01-20 1,829.16 1,841.19 1,813.99 1,829.03 0.0M
2021-01-19 1,837.25 1,852.99 1,824.57 1,827.65 0.0M
2021-01-18 1,815.71 1,836.39 1,803.40 1,835.90 0.0M
2021-01-15 1,852.51 1,857.22 1,810.01 1,817.48 0.0M
2021-01-14 1,854.22 1,864.31 1,845.91 1,851.98 0.0M
2021-01-13 1,852.08 1,866.59 1,847.11 1,856.43 0.0M
2021-01-12 1,852.84 1,866.76 1,838.55 1,848.94 0.0M
2021-01-11 1,870.98 1,871.63 1,840.36 1,851.75 0.0M
2021-01-08 1,850.97 1,879.19 1,848.47 1,876.52 0.0M
2021-01-07 1,821.72 1,855.22 1,821.72 1,852.63 0.0M
2021-01-06 1,814.09 1,832.97 1,812.79 1,819.16 0.0M
2021-01-05 1,801.40 1,810.94 1,790.66 1,809.39 0.0M
2021-01-04 1,788.99 1,812.89 1,788.99 1,803.96 0.0M