CNY/JPY - 中国人民元 日本円

CNY/JPY
🏛️ 中国 →
20.96
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
2022-12-30 19.10 19.18 18.93 19.00 0.0M
2022-12-29 19.27 19.27 19.08 19.10 0.0M
2022-12-28 19.18 19.27 19.13 19.26 0.0M
2022-12-27 19.09 19.19 19.05 19.18 0.0M
2022-12-26 19.00 19.14 18.93 19.08 0.0M
2022-12-23 18.96 19.05 18.92 18.99 0.0M
2022-12-22 18.98 19.00 18.86 18.94 0.0M
2022-12-21 18.92 19.00 18.86 18.97 0.0M
2022-12-20 19.62 19.70 18.76 18.91 0.0M
2022-12-19 19.51 19.66 19.44 19.60 0.0M
2022-12-16 19.76 19.77 19.55 19.60 0.0M
2022-12-15 19.49 19.81 19.46 19.75 0.0M
2022-12-14 19.52 19.57 19.37 19.49 0.0M
2022-12-13 19.73 19.77 19.30 19.52 0.0M
2022-12-12 19.63 19.76 19.59 19.73 0.0M
2022-12-09 19.62 19.68 19.49 19.62 0.0M
2022-12-08 19.60 19.68 19.54 19.61 0.0M
2022-12-07 19.59 19.75 19.54 19.59 0.0M
2022-12-06 19.64 19.67 19.45 19.58 0.0M
2022-12-05 19.17 19.66 19.11 19.64 0.0M
2022-12-02 19.21 19.37 19.02 19.13 0.0M
2022-12-01 19.47 19.47 19.19 19.20 0.0M
2022-11-30 19.37 19.74 19.35 19.45 0.0M
2022-11-29 19.28 19.39 19.22 19.36 0.0M
2022-11-28 19.45 19.46 19.11 19.27 0.0M
2022-11-25 19.38 19.47 19.33 19.41 0.0M
2022-11-24 19.50 19.50 19.31 19.38 0.0M
2022-11-23 19.78 19.80 19.44 19.49 0.0M
2022-11-22 19.84 19.87 19.77 19.78 0.0M
2022-11-21 19.71 19.86 19.57 19.83 0.0M
2022-11-18 19.59 19.73 19.55 19.71 0.0M
2022-11-17 19.69 19.69 19.50 19.58 0.0M
2022-11-16 19.77 19.84 19.61 19.68 0.0M
2022-11-15 19.78 19.95 19.58 19.77 0.0M
2022-11-14 19.49 19.92 19.48 19.77 0.0M
2022-11-11 19.62 19.98 19.48 19.52 0.0M
2022-11-10 20.22 20.23 19.51 19.60 0.0M
2022-11-09 20.10 20.27 20.03 20.22 0.0M
2022-11-08 20.28 20.32 20.05 20.09 0.0M
2022-11-07 20.48 20.49 20.23 20.27 0.0M
2022-11-04 20.31 20.51 20.25 20.40 0.0M
2022-11-03 20.29 20.32 20.13 20.30 0.0M
2022-11-02 20.37 20.39 19.98 20.29 0.0M
2022-11-01 20.36 20.40 20.20 20.36 0.0M
2022-10-31 20.38 20.45 20.29 20.36 0.0M
2022-10-28 20.24 20.40 20.18 20.32 0.0M
2022-10-27 20.41 20.42 20.13 20.22 0.0M
2022-10-26 20.35 20.52 20.26 20.40 0.0M
2022-10-25 20.51 20.53 20.20 20.35 0.0M
2022-10-24 20.37 20.67 20.10 20.51 0.0M
2022-10-21 20.81 20.97 20.18 20.37 0.0M
2022-10-20 20.73 20.83 20.68 20.79 0.0M
2022-10-19 20.73 20.74 20.66 20.73 0.0M
2022-10-18 20.71 20.74 20.65 20.72 0.0M
2022-10-17 20.64 20.72 20.63 20.70 0.0M
2022-10-14 20.53 20.70 20.49 20.68 0.0M
2022-10-13 20.48 20.55 20.30 20.53 0.0M
2022-10-12 20.36 20.49 20.34 20.47 0.0M
2022-10-11 20.36 20.38 20.24 20.35 0.0M
2022-10-10 20.43 20.47 20.34 20.36 0.0M
2022-10-07 20.40 20.44 20.34 20.42 0.0M
2022-10-06 20.33 20.40 20.29 20.39 0.0M
2022-10-05 20.26 20.36 20.17 20.32 0.0M
2022-10-04 20.31 20.37 20.22 20.24 0.0M
2022-10-03 20.31 20.41 20.26 20.30 0.0M
2022-09-30 20.27 20.41 20.25 20.33 0.0M
2022-09-29 20.02 20.31 20.01 20.26 0.0M
2022-09-28 20.17 20.18 19.95 20.02 0.0M
2022-09-27 20.29 20.29 20.11 20.16 0.0M
2022-09-26 20.12 20.30 20.05 20.28 0.0M
2022-09-23 20.12 20.15 19.99 20.10 0.0M
2022-09-22 20.44 20.57 19.88 20.11 0.0M
2022-09-21 20.48 20.53 20.33 20.43 0.0M
2022-09-20 20.44 20.51 20.40 20.48 0.0M
2022-09-19 20.48 20.51 20.41 20.43 0.0M
2022-09-16 20.52 20.52 20.38 20.48 0.0M
2022-09-15 20.56 20.64 20.48 20.51 0.0M
2022-09-14 20.88 20.93 20.48 20.56 0.0M
2022-09-13 20.62 20.89 20.48 20.87 0.0M
2022-09-12 20.52 20.72 20.52 20.61 0.0M
2022-09-09 20.71 20.72 20.44 20.57 0.0M
2022-09-08 20.63 20.76 20.60 20.71 0.0M
2022-09-07 20.53 20.78 20.52 20.63 0.0M
2022-09-06 20.28 20.58 20.23 20.53 0.0M
2022-09-05 20.32 20.37 20.23 20.27 0.0M
2022-09-02 20.30 20.39 20.25 20.31 0.0M
2022-09-01 20.17 20.32 20.15 20.30 0.0M
2022-08-31 20.08 20.17 20.03 20.16 0.0M
2022-08-30 20.08 20.09 19.99 20.07 0.0M
2022-08-29 20.03 20.16 20.01 20.07 0.0M
2022-08-26 19.93 20.03 19.86 20.01 0.0M
2022-08-25 19.99 20.00 19.89 19.93 0.0M
2022-08-24 20.01 20.05 19.84 19.98 0.0M
2022-08-23 20.08 20.11 19.87 20.01 0.0M
2022-08-22 20.08 20.16 19.99 20.07 0.0M
2022-08-19 20.03 20.13 19.98 20.09 0.0M
2022-08-18 19.91 20.03 19.84 20.02 0.0M
2022-08-17 19.78 19.98 19.73 19.91 0.0M
2022-08-16 19.68 19.85 19.62 19.77 0.0M
2022-08-15 19.79 19.81 19.58 19.68 0.0M
2022-08-12 19.72 19.87 19.70 19.80 0.0M
2022-08-11 19.77 19.80 19.55 19.72 0.0M
2022-08-10 20.02 20.04 19.63 19.76 0.0M
2022-08-09 20.00 20.03 19.93 20.01 0.0M
2022-08-08 19.97 20.05 19.89 20.00 0.0M
2022-08-05 19.69 20.04 19.63 19.96 0.0M
2022-08-04 19.81 19.90 19.67 19.69 0.0M
2022-08-03 19.72 19.91 19.59 19.81 0.0M
2022-08-02 19.44 19.73 19.25 19.71 0.0M
2022-08-01 19.75 19.81 19.44 19.44 0.0M
2022-07-29 19.90 19.96 19.65 19.75 0.0M
2022-07-28 20.21 20.21 19.89 19.90 0.0M
2022-07-27 20.25 20.34 20.17 20.20 0.0M
2022-07-26 20.25 20.25 20.16 20.24 0.0M
2022-07-25 20.16 20.26 20.12 20.24 0.0M
2022-07-22 20.30 20.40 20.08 20.15 0.0M
2022-07-21 20.46 20.52 20.29 20.30 0.0M
2022-07-20 20.49 20.52 20.43 20.45 0.0M
2022-07-19 20.49 20.53 20.38 20.48 0.0M
2022-07-18 20.50 20.54 20.44 20.48 0.0M
2022-07-15 20.57 20.61 20.48 20.50 0.0M
2022-07-14 20.46 20.67 20.44 20.55 0.0M
2022-07-13 20.35 20.49 20.33 20.45 0.0M
2022-07-12 20.46 20.46 20.29 20.35 0.0M
2022-07-11 20.32 20.52 20.31 20.45 0.0M
2022-07-08 20.30 20.39 20.18 20.32 0.0M
2022-07-07 20.27 20.33 20.21 20.29 0.0M
2022-07-06 20.22 20.28 20.10 20.26 0.0M
2022-07-05 20.26 20.40 20.17 20.22 0.0M
2022-07-04 20.19 20.27 20.11 20.25 0.0M
2022-07-01 20.26 20.30 20.07 20.17 0.0M
2022-06-30 20.39 20.42 20.23 20.26 0.0M
2022-06-29 20.29 20.47 20.25 20.38 0.0M
2022-06-28 20.24 20.37 20.16 20.29 0.0M
2022-06-27 20.20 20.26 20.11 20.23 0.0M
2022-06-24 20.15 20.24 20.06 20.20 0.0M
2022-06-23 20.33 20.33 20.03 20.14 0.0M
2022-06-22 20.43 20.44 20.22 20.32 0.0M
2022-06-21 20.19 20.44 20.15 20.42 0.0M
2022-06-20 20.08 20.23 20.08 20.18 0.0M
2022-06-17 19.72 20.16 19.72 20.09 0.0M
2022-06-16 19.94 20.11 19.62 19.72 0.0M
2022-06-15 20.10 20.14 19.88 19.93 0.0M
2022-06-14 19.90 20.10 19.82 20.09 0.0M
2022-06-13 20.03 20.12 19.79 19.89 0.0M
2022-06-10 20.08 20.10 19.92 20.03 0.0M
2022-06-09 20.09 20.13 19.94 20.07 0.0M
2022-06-08 19.88 20.11 19.88 20.08 0.0M
2022-06-07 19.82 19.95 19.82 19.87 0.0M
2022-06-06 19.65 19.84 19.59 19.82 0.0M
2022-06-03 19.49 19.67 19.47 19.64 0.0M
2022-06-02 19.46 19.51 19.39 19.49 0.0M
2022-06-01 19.28 19.47 19.28 19.46 0.0M
2022-05-31 19.15 19.33 19.14 19.29 0.0M
2022-05-30 18.97 19.17 18.95 19.15 0.0M
2022-05-27 18.87 18.99 18.79 18.97 0.0M
2022-05-26 19.03 19.06 18.79 18.86 0.0M
2022-05-25 19.06 19.10 18.94 19.02 0.0M
2022-05-24 19.23 19.24 18.99 19.06 0.0M
2022-05-23 19.11 19.24 19.00 19.22 0.0M
2022-05-20 19.04 19.23 18.96 19.10 0.0M
2022-05-19 18.98 19.09 18.85 19.03 0.0M
2022-05-18 19.20 19.23 18.95 18.98 0.0M
2022-05-17 19.04 19.28 18.98 19.19 0.0M
2022-05-16 19.04 19.10 18.95 19.02 0.0M
2022-05-13 18.91 19.08 18.89 19.03 0.0M
2022-05-12 19.31 19.35 18.79 18.90 0.0M
2022-05-11 19.37 19.43 19.26 19.33 0.0M
2022-05-10 19.35 19.51 19.29 19.37 0.0M
2022-05-09 19.58 19.65 19.33 19.35 0.0M
2022-05-06 19.56 19.64 19.51 19.58 0.0M
2022-05-05 19.53 19.67 19.48 19.55 0.0M
2022-05-04 19.69 19.73 19.46 19.53 0.0M
2022-05-03 19.69 19.72 19.63 19.69 0.0M
2022-05-02 19.64 19.75 19.61 19.69 0.0M
2022-04-29 19.75 19.80 19.57 19.64 0.0M
2022-04-28 19.58 19.82 19.56 19.74 0.0M
2022-04-27 19.41 19.60 19.36 19.57 0.0M
2022-04-26 19.54 19.63 19.39 19.40 0.0M
2022-04-25 19.78 19.82 19.44 19.53 0.0M
2022-04-22 19.90 19.95 19.70 19.77 0.0M
2022-04-21 19.92 20.04 19.82 19.90 0.0M
2022-04-20 20.16 20.24 19.85 19.92 0.0M
2022-04-19 19.95 20.18 19.94 20.16 0.0M
2022-04-18 19.84 19.95 19.81 19.93 0.0M
2022-04-15 19.74 19.89 19.73 19.83 0.0M
2022-04-14 19.73 19.76 19.64 19.73 0.0M
2022-04-13 19.69 19.84 19.69 19.73 0.0M
2022-04-12 19.68 19.75 19.59 19.69 0.0M
2022-04-11 19.49 19.75 19.48 19.67 0.0M
2022-04-08 19.48 19.59 19.44 19.52 0.0M
2022-04-07 19.47 19.50 19.41 19.47 0.0M
2022-04-06 19.43 19.50 19.41 19.46 0.0M
2022-04-05 19.30 19.44 19.23 19.42 0.0M
2022-04-04 19.27 19.32 19.21 19.29 0.0M
2022-04-01 19.19 19.34 19.19 19.25 0.0M
2022-03-31 19.20 19.29 19.13 19.19 0.0M
2022-03-30 19.30 19.36 19.07 19.19 0.0M
2022-03-29 19.42 19.51 19.17 19.29 0.0M