CECE Fundamental USD (CFNDUSD)

CFNDUSD
🏛️ オーストリア →
3,483.21
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 2,262.71 2,265.87 2,245.52 2,250.71 0.0M
2023-12-28 2,275.40 2,282.99 2,259.13 2,270.35 0.0M
2023-12-27 2,252.62 2,276.24 2,251.12 2,271.54 0.0M
2023-12-22 2,246.95 2,256.02 2,241.48 2,243.23 0.0M
2023-12-21 2,231.18 2,246.09 2,222.67 2,243.22 0.0M
2023-12-20 2,233.20 2,250.98 2,223.43 2,234.27 0.0M
2023-12-19 2,213.51 2,237.96 2,212.60 2,235.22 0.0M
2023-12-18 2,205.50 2,221.09 2,200.17 2,208.75 0.0M
2023-12-15 2,238.87 2,256.46 2,202.48 2,208.74 0.0M
2023-12-14 2,208.45 2,246.37 2,208.16 2,239.27 0.0M
2023-12-13 2,180.36 2,186.68 2,176.17 2,180.47 0.0M
2023-12-12 2,182.93 2,193.04 2,169.60 2,176.96 0.0M
2023-12-11 2,182.23 2,193.81 2,177.38 2,180.13 0.0M
2023-12-08 2,180.38 2,192.18 2,175.57 2,185.42 0.0M
2023-12-07 2,194.16 2,194.52 2,168.60 2,180.81 0.0M
2023-12-06 2,184.90 2,204.16 2,182.27 2,196.91 0.0M
2023-12-05 2,175.67 2,200.76 2,165.68 2,189.30 0.0M
2023-12-04 2,196.99 2,200.68 2,175.17 2,176.99 0.0M
2023-12-01 2,160.98 2,198.89 2,157.89 2,186.42 0.0M
2023-11-30 2,180.89 2,186.31 2,159.43 2,162.62 0.0M
2023-11-29 2,204.00 2,204.04 2,175.35 2,180.65 0.0M
2023-11-28 2,161.24 2,203.83 2,157.16 2,200.19 0.0M
2023-11-27 2,159.17 2,167.70 2,150.20 2,156.13 0.0M
2023-11-24 2,148.37 2,162.95 2,143.53 2,159.50 0.0M
2023-11-23 2,154.18 2,170.82 2,144.34 2,148.22 0.0M
2023-11-22 2,152.94 2,156.84 2,135.70 2,147.79 0.0M
2023-11-21 2,172.08 2,179.66 2,154.08 2,157.52 0.0M
2023-11-20 2,149.55 2,179.17 2,149.55 2,170.24 0.0M
2023-11-17 2,144.26 2,148.11 2,132.72 2,144.72 0.0M
2023-11-16 2,140.54 2,164.11 2,136.52 2,150.77 0.0M
2023-11-15 2,148.55 2,168.05 2,130.22 2,142.52 0.0M
2023-11-14 2,055.13 2,145.41 2,055.13 2,140.06 0.0M
2023-11-13 2,059.21 2,071.99 2,049.93 2,051.81 0.0M
2023-11-10 2,068.03 2,075.40 2,055.68 2,058.30 0.0M
2023-11-09 2,062.70 2,083.89 2,053.48 2,082.16 0.0M
2023-11-08 2,071.94 2,071.94 2,046.97 2,063.68 0.0M
2023-11-07 2,087.88 2,087.88 2,055.81 2,069.20 0.0M
2023-11-06 2,092.74 2,107.00 2,086.55 2,096.25 0.0M
2023-11-03 2,054.12 2,096.21 2,052.66 2,094.92 0.0M
2023-11-02 2,022.18 2,058.42 2,022.18 2,052.81 0.0M
2023-11-01 2,024.53 2,025.52 2,007.84 2,013.00 0.0M
2023-10-31 2,029.03 2,058.09 2,022.21 2,023.88 0.0M
2023-10-30 1,999.51 2,029.44 1,999.51 2,028.38 0.0M
2023-10-27 2,004.76 2,015.70 1,996.34 2,005.01 0.0M
2023-10-26 1,991.00 2,008.47 1,969.97 2,003.70 0.0M
2023-10-25 1,985.06 1,998.45 1,979.37 1,996.67 0.0M
2023-10-24 1,988.04 2,013.33 1,984.32 1,987.70 0.0M
2023-10-23 1,977.23 1,984.80 1,972.42 1,978.10 0.0M
2023-10-20 1,985.60 1,985.60 1,966.60 1,976.00 0.0M
2023-10-19 1,998.80 1,998.80 1,974.90 1,981.29 0.0M
2023-10-18 2,016.94 2,020.96 1,995.43 1,998.41 0.0M
2023-10-17 1,984.35 2,021.21 1,981.67 2,017.34 0.0M
2023-10-16 1,926.96 1,984.58 1,926.77 1,980.25 0.0M
2023-10-13 1,913.79 1,925.96 1,909.33 1,911.73 0.0M
2023-10-12 1,946.07 1,956.71 1,917.53 1,918.61 0.0M
2023-10-11 1,933.70 1,956.77 1,933.70 1,946.88 0.0M
2023-10-10 1,893.87 1,935.36 1,893.76 1,931.88 0.0M
2023-10-09 1,875.59 1,895.77 1,863.43 1,890.17 0.0M
2023-10-06 1,881.41 1,889.51 1,860.31 1,872.75 0.0M
2023-10-05 1,889.69 1,901.59 1,877.62 1,879.97 0.0M
2023-10-04 1,877.72 1,904.91 1,858.81 1,886.13 0.0M
2023-10-03 1,886.46 1,893.31 1,873.80 1,879.20 0.0M
2023-10-02 1,925.02 1,936.23 1,890.80 1,890.90 0.0M
2023-09-29 1,904.89 1,936.01 1,904.89 1,930.61 0.0M
2023-09-28 1,907.14 1,910.70 1,890.86 1,902.67 0.0M
2023-09-27 1,937.12 1,942.66 1,906.52 1,908.65 0.0M
2023-09-26 1,948.55 1,955.21 1,932.12 1,940.44 0.0M
2023-09-25 1,971.63 1,980.69 1,944.89 1,944.89 0.0M
2023-09-22 1,973.76 1,985.08 1,958.27 1,975.36 0.0M
2023-09-21 2,000.21 2,000.21 1,953.86 1,970.48 0.0M
2023-09-20 1,970.49 2,008.83 1,970.49 2,006.49 0.0M
2023-09-19 1,982.38 1,988.01 1,968.95 1,972.44 0.0M
2023-09-18 1,988.71 1,994.94 1,975.99 1,978.81 0.0M
2023-09-15 1,983.59 2,005.73 1,983.59 1,989.99 0.0M
2023-09-14 1,986.21 1,995.60 1,979.83 1,988.54 0.0M
2023-09-13 1,972.83 1,989.06 1,962.87 1,987.47 0.0M
2023-09-12 1,975.01 1,978.09 1,952.43 1,966.15 0.0M
2023-09-11 1,967.48 1,986.68 1,967.48 1,975.45 0.0M
2023-09-08 1,959.07 1,974.04 1,949.72 1,968.80 0.0M
2023-09-07 1,985.70 1,985.70 1,947.09 1,960.28 0.0M
2023-09-06 2,028.84 2,029.53 1,980.08 1,984.56 0.0M
2023-09-05 2,060.38 2,062.75 2,025.50 2,025.73 0.0M
2023-09-04 2,058.16 2,088.10 2,058.16 2,060.42 0.0M
2023-09-01 2,052.33 2,076.67 2,041.43 2,062.02 0.0M
2023-08-31 2,088.02 2,090.46 2,048.83 2,050.50 0.0M
2023-08-30 2,092.32 2,105.99 2,073.74 2,091.88 0.0M
2023-08-29 2,087.17 2,092.94 2,069.59 2,083.07 0.0M
2023-08-28 2,075.85 2,092.90 2,066.62 2,087.21 0.0M
2023-08-25 2,080.06 2,093.68 2,065.04 2,069.77 0.0M
2023-08-24 2,086.17 2,101.20 2,080.90 2,087.40 0.0M
2023-08-23 2,123.30 2,134.80 2,057.47 2,084.99 0.0M
2023-08-22 2,118.75 2,149.80 2,115.10 2,123.74 0.0M
2023-08-21 2,103.19 2,123.09 2,101.84 2,115.88 0.0M
2023-08-18 2,092.66 2,103.28 2,081.31 2,101.72 0.0M
2023-08-17 2,087.31 2,112.38 2,079.52 2,096.81 0.0M
2023-08-16 2,107.58 2,110.41 2,092.54 2,093.69 0.0M
2023-08-15 2,125.20 2,126.94 2,099.82 2,111.13 0.0M
2023-08-14 2,142.17 2,145.50 2,111.87 2,121.10 0.0M
2023-08-11 2,151.92 2,154.98 2,135.20 2,150.36 0.0M
2023-08-10 2,110.07 2,169.43 2,110.07 2,160.20 0.0M
2023-08-09 2,104.39 2,117.82 2,099.19 2,110.10 0.0M
2023-08-08 2,135.05 2,135.19 2,096.16 2,098.97 0.0M
2023-08-07 2,128.35 2,140.36 2,118.11 2,134.72 0.0M
2023-08-04 2,091.74 2,136.71 2,091.73 2,133.78 0.0M
2023-08-03 2,103.35 2,103.35 2,077.88 2,087.57 0.0M
2023-08-02 2,133.07 2,134.66 2,099.49 2,100.55 0.0M
2023-08-01 2,149.26 2,149.26 2,122.93 2,135.86 0.0M
2023-07-31 2,147.25 2,163.69 2,144.35 2,154.36 0.0M
2023-07-28 2,134.48 2,150.61 2,113.98 2,148.78 0.0M
2023-07-27 2,145.06 2,172.16 2,136.31 2,139.22 0.0M
2023-07-26 2,145.79 2,151.70 2,132.72 2,134.86 0.0M
2023-07-25 2,134.10 2,147.82 2,132.33 2,145.22 0.0M
2023-07-24 2,122.88 2,141.55 2,117.29 2,135.99 0.0M
2023-07-21 2,119.21 2,126.46 2,110.91 2,120.48 0.0M
2023-07-20 2,144.81 2,147.81 2,118.84 2,123.00 0.0M
2023-07-19 2,149.54 2,159.47 2,141.78 2,146.68 0.0M
2023-07-18 2,139.78 2,154.02 2,138.74 2,152.08 0.0M
2023-07-17 2,109.13 2,138.90 2,109.13 2,136.71 0.0M
2023-07-14 2,102.64 2,117.17 2,090.05 2,111.61 0.0M
2023-07-13 2,083.44 2,107.56 2,083.33 2,100.39 0.0M
2023-07-12 2,013.54 2,080.98 2,013.54 2,080.91 0.0M
2023-07-11 1,996.51 2,013.44 1,995.42 2,010.15 0.0M
2023-07-10 1,978.50 1,992.01 1,964.43 1,988.52 0.0M
2023-07-07 1,946.93 1,976.87 1,941.22 1,975.30 0.0M
2023-07-06 1,959.01 1,963.32 1,933.31 1,941.48 0.0M
2023-07-05 2,003.28 2,003.28 1,960.71 1,962.70 0.0M
2023-07-04 2,022.99 2,028.88 2,007.52 2,009.60 0.0M
2023-07-03 2,012.21 2,024.31 2,007.82 2,021.34 0.0M
2023-06-30 2,008.33 2,018.11 1,992.93 2,013.95 0.0M
2023-06-29 2,008.48 2,025.10 2,000.32 2,012.32 0.0M
2023-06-28 2,007.38 2,029.47 1,997.67 2,004.23 0.0M
2023-06-27 2,024.58 2,039.14 2,008.40 2,010.88 0.0M
2023-06-26 2,006.19 2,028.76 2,001.86 2,022.91 0.0M
2023-06-23 2,033.69 2,033.69 2,001.59 2,003.30 0.0M
2023-06-22 2,039.39 2,052.91 2,028.51 2,034.90 0.0M
2023-06-21 2,016.38 2,035.95 2,012.53 2,033.74 0.0M
2023-06-20 2,034.26 2,034.44 2,009.40 2,013.79 0.0M
2023-06-19 2,050.94 2,058.80 2,031.70 2,035.38 0.0M
2023-06-16 2,040.96 2,058.90 2,037.63 2,051.15 0.0M
2023-06-15 2,004.35 2,038.03 1,988.45 2,032.85 0.0M
2023-06-14 1,951.75 2,013.55 1,951.28 2,011.13 0.0M
2023-06-13 1,967.25 1,978.58 1,951.88 1,958.37 0.0M
2023-06-12 1,952.08 1,984.93 1,950.25 1,964.09 0.0M
2023-06-09 1,943.83 1,961.38 1,943.83 1,955.80 0.0M
2023-06-08 1,926.18 1,942.32 1,922.96 1,941.26 0.0M
2023-06-07 1,937.82 1,938.46 1,918.43 1,929.63 0.0M
2023-06-06 1,930.45 1,938.57 1,916.71 1,937.17 0.0M
2023-06-05 1,913.92 1,942.31 1,913.92 1,928.11 0.0M
2023-06-02 1,875.33 1,920.63 1,875.33 1,919.02 0.0M
2023-06-01 1,838.45 1,872.58 1,838.00 1,868.86 0.0M
2023-05-31 1,866.53 1,866.53 1,831.15 1,831.82 0.0M
2023-05-30 1,890.73 1,890.73 1,868.32 1,869.49 0.0M
2023-05-29 1,891.59 1,903.96 1,888.91 1,890.88 0.0M
2023-05-26 1,871.04 1,892.03 1,871.04 1,890.28 0.0M
2023-05-25 1,876.52 1,878.34 1,863.30 1,870.58 0.0M
2023-05-24 1,904.30 1,904.30 1,877.10 1,878.53 0.0M
2023-05-23 1,905.27 1,917.11 1,898.11 1,902.21 0.0M
2023-05-22 1,881.88 1,909.89 1,878.03 1,902.08 0.0M
2023-05-19 1,845.29 1,881.74 1,845.24 1,875.36 0.0M
2023-05-18 1,870.85 1,881.88 1,841.00 1,841.99 0.0M
2023-05-17 1,898.86 1,898.86 1,867.33 1,868.79 0.0M
2023-05-16 1,897.54 1,910.72 1,893.77 1,898.47 0.0M
2023-05-15 1,900.57 1,918.24 1,895.08 1,895.35 0.0M
2023-05-12 1,907.33 1,914.23 1,898.67 1,899.41 0.0M
2023-05-11 1,930.41 1,930.41 1,902.83 1,906.90 0.0M
2023-05-10 1,916.54 1,946.63 1,912.20 1,930.49 0.0M
2023-05-09 1,933.71 1,933.71 1,900.17 1,913.10 0.0M
2023-05-08 1,930.19 1,945.09 1,930.16 1,935.21 0.0M
2023-05-05 1,909.89 1,929.41 1,909.89 1,926.39 0.0M
2023-05-04 1,923.78 1,930.83 1,902.69 1,906.55 0.0M
2023-05-03 1,908.88 1,923.36 1,908.88 1,920.96 0.0M
2023-05-02 1,897.55 1,924.35 1,897.55 1,904.82 0.0M
2023-04-28 1,936.46 1,944.13 1,899.88 1,915.39 0.0M
2023-04-27 1,902.79 1,936.03 1,902.79 1,932.54 0.0M
2023-04-26 1,886.04 1,910.69 1,884.90 1,901.57 0.0M
2023-04-25 1,905.76 1,908.48 1,887.50 1,887.80 0.0M
2023-04-24 1,892.40 1,906.21 1,882.07 1,902.30 0.0M
2023-04-21 1,888.62 1,892.74 1,868.81 1,890.70 0.0M
2023-04-20 1,877.01 1,893.87 1,877.01 1,891.86 0.0M
2023-04-19 1,891.22 1,891.22 1,865.53 1,877.82 0.0M
2023-04-18 1,871.04 1,902.08 1,871.04 1,890.92 0.0M
2023-04-17 1,872.08 1,885.12 1,865.07 1,867.62 0.0M
2023-04-14 1,869.42 1,887.59 1,868.90 1,876.06 0.0M
2023-04-13 1,850.48 1,871.56 1,846.06 1,868.50 0.0M
2023-04-12 1,821.74 1,852.42 1,814.24 1,847.45 0.0M
2023-04-11 1,795.40 1,825.00 1,795.40 1,822.51 0.0M
2023-04-06 1,793.47 1,808.05 1,793.38 1,803.65 0.0M
2023-04-05 1,804.90 1,815.85 1,790.16 1,791.92 0.0M
2023-04-04 1,792.68 1,815.76 1,792.68 1,807.94 0.0M
2023-04-03 1,760.37 1,794.79 1,760.37 1,791.58 0.0M
2023-03-31 1,769.50 1,787.38 1,768.21 1,770.21 0.0M
2023-03-30 1,732.94 1,779.60 1,732.65 1,771.09 0.0M
2023-03-29 1,721.59 1,737.98 1,716.99 1,729.76 0.0M
2023-03-28 1,706.98 1,729.67 1,706.98 1,721.46 0.0M
2023-03-27 1,693.89 1,714.31 1,689.76 1,704.42 0.0M
2023-03-24 1,738.95 1,738.95 1,682.71 1,690.48 0.0M
2023-03-23 1,736.89 1,751.42 1,726.41 1,740.24 0.0M
2023-03-22 1,730.37 1,741.81 1,719.20 1,722.10 0.0M
2023-03-21 1,695.65 1,735.76 1,695.65 1,729.43 0.0M
2023-03-20 1,670.91 1,697.07 1,630.74 1,695.45 0.0M
2023-03-17 1,689.19 1,711.54 1,665.95 1,666.68 0.0M
2023-03-16 1,677.07 1,702.09 1,656.26 1,682.35 0.0M
2023-03-15 1,741.73 1,749.24 1,660.77 1,663.91 0.0M
2023-03-14 1,738.66 1,753.28 1,726.00 1,739.35 0.0M
2023-03-13 1,785.55 1,795.49 1,709.73 1,743.28 0.0M
2023-03-10 1,789.14 1,789.14 1,760.40 1,784.31 0.0M
2023-03-09 1,798.67 1,798.90 1,786.72 1,788.10 0.0M
2023-03-08 1,794.42 1,806.79 1,782.80 1,801.32 0.0M
2023-03-07 1,838.81 1,841.48 1,799.15 1,799.93 0.0M
2023-03-06 1,812.83 1,841.07 1,812.83 1,838.48 0.0M
2023-03-03 1,800.27 1,814.63 1,799.86 1,807.95 0.0M
2023-03-02 1,838.07 1,838.07 1,800.10 1,803.39 0.0M
2023-03-01 1,811.62 1,849.14 1,811.62 1,842.69 0.0M
2023-02-28 1,797.10 1,819.49 1,786.43 1,809.09 0.0M
2023-02-27 1,773.42 1,801.64 1,771.47 1,797.80 0.0M
2023-02-24 1,789.92 1,793.28 1,767.46 1,771.32 0.0M
2023-02-23 1,767.77 1,794.28 1,767.11 1,789.19 0.0M
2023-02-22 1,786.10 1,786.39 1,764.82 1,771.50 0.0M
2023-02-21 1,803.25 1,803.25 1,778.54 1,792.81 0.0M
2023-02-20 1,804.06 1,818.40 1,803.72 1,805.97 0.0M
2023-02-17 1,813.29 1,813.29 1,789.27 1,801.63 0.0M
2023-02-16 1,824.83 1,838.26 1,802.29 1,812.39 0.0M
2023-02-15 1,821.34 1,828.64 1,813.50 1,822.18 0.0M
2023-02-14 1,811.54 1,838.73 1,811.06 1,819.43 0.0M
2023-02-13 1,793.39 1,814.23 1,793.39 1,812.96 0.0M
2023-02-10 1,829.42 1,829.42 1,790.37 1,796.28 0.0M
2023-02-09 1,823.76 1,851.00 1,823.76 1,836.10 0.0M
2023-02-08 1,801.17 1,832.35 1,801.17 1,821.76 0.0M
2023-02-07 1,791.23 1,799.42 1,777.32 1,790.14 0.0M
2023-02-06 1,840.45 1,840.45 1,790.69 1,792.94 0.0M
2023-02-03 1,871.65 1,881.23 1,841.94 1,855.83 0.0M
2023-02-02 1,850.65 1,887.83 1,850.65 1,878.03 0.0M
2023-02-01 1,841.35 1,850.77 1,836.41 1,839.74 0.0M
2023-01-31 1,825.40 1,840.77 1,817.94 1,837.05 0.0M
2023-01-30 1,840.15 1,840.15 1,826.86 1,829.91 0.0M
2023-01-27 1,845.33 1,856.86 1,837.11 1,837.39 0.0M
2023-01-26 1,835.36 1,854.80 1,833.86 1,840.88 0.0M
2023-01-25 1,840.88 1,840.88 1,822.12 1,831.58 0.0M
2023-01-24 1,833.34 1,847.31 1,827.28 1,837.86 0.0M
2023-01-23 1,822.64 1,837.84 1,820.39 1,833.03 0.0M
2023-01-20 1,805.68 1,818.64 1,799.04 1,811.93 0.0M
2023-01-19 1,806.64 1,813.71 1,786.63 1,795.78 0.0M
2023-01-18 1,799.45 1,832.87 1,799.45 1,816.78 0.0M
2023-01-17 1,815.53 1,816.74 1,796.38 1,798.80 0.0M
2023-01-16 1,817.17 1,820.72 1,794.52 1,815.55 0.0M
2023-01-13 1,821.52 1,830.32 1,802.37 1,816.59 0.0M
2023-01-12 1,801.59 1,823.19 1,797.05 1,811.04 0.0M
2023-01-11 1,801.96 1,813.85 1,799.43 1,800.40 0.0M
2023-01-10 1,790.29 1,804.68 1,779.17 1,800.38 0.0M
2023-01-09 1,752.23 1,791.41 1,750.58 1,789.79 0.0M
2023-01-06 1,721.28 1,739.41 1,712.92 1,737.37 0.0M
2023-01-05 1,727.62 1,751.25 1,717.31 1,720.97 0.0M
2023-01-04 1,703.29 1,733.75 1,703.29 1,728.05 0.0M
2023-01-03 1,688.09 1,708.08 1,675.35 1,699.31 0.0M
2023-01-02 1,694.40 1,707.12 1,687.11 1,687.18 0.0M