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
2023-12-29 19.89 19.97 19.83 19.86 0.0M
2023-12-28 19.86 19.92 19.73 19.89 0.0M
2023-12-27 19.93 20.00 19.82 19.86 0.0M
2023-12-26 19.94 19.97 19.90 19.93 0.0M
2023-12-25 19.96 19.99 19.92 19.94 0.0M
2023-12-22 19.91 20.00 19.87 19.96 0.0M
2023-12-21 20.12 20.12 19.90 19.90 0.0M
2023-12-20 20.17 20.21 20.07 20.12 0.0M
2023-12-19 20.02 20.30 19.94 20.17 0.0M
2023-12-18 19.97 20.07 19.93 20.01 0.0M
2023-12-15 19.95 20.04 19.87 19.97 0.0M
2023-12-14 19.92 20.00 19.77 19.95 0.0M
2023-12-13 20.27 20.32 19.89 19.92 0.0M
2023-12-12 20.37 20.37 20.19 20.26 0.0M
2023-12-11 20.21 20.42 20.21 20.36 0.0M
2023-12-08 20.15 20.28 19.93 20.22 0.0M
2023-12-07 20.58 20.58 19.81 20.15 0.0M
2023-12-06 20.59 20.61 20.52 20.57 0.0M
2023-12-05 20.61 20.63 20.51 20.58 0.0M
2023-12-04 20.55 20.65 20.48 20.61 0.0M
2023-12-01 20.77 20.77 20.54 20.56 0.0M
2023-11-30 20.65 20.82 20.59 20.77 0.0M
2023-11-29 20.64 20.75 20.52 20.65 0.0M
2023-11-28 20.79 20.81 20.61 20.63 0.0M
2023-11-27 20.90 20.94 20.77 20.78 0.0M
2023-11-24 20.93 20.95 20.86 20.90 0.0M
2023-11-23 20.90 20.95 20.84 20.92 0.0M
2023-11-22 20.79 20.93 20.74 20.89 0.0M
2023-11-21 20.70 20.82 20.63 20.78 0.0M
2023-11-20 20.75 20.80 20.66 20.69 0.0M
2023-11-17 20.81 20.82 20.64 20.74 0.0M
2023-11-16 20.89 20.89 20.75 20.81 0.0M
2023-11-15 20.73 20.90 20.72 20.89 0.0M
2023-11-14 20.82 20.83 20.70 20.73 0.0M
2023-11-13 20.79 20.84 20.74 20.81 0.0M
2023-11-10 20.78 20.80 20.74 20.78 0.0M
2023-11-09 20.74 20.79 20.69 20.78 0.0M
2023-11-08 20.65 20.75 20.65 20.74 0.0M
2023-11-07 20.64 20.70 20.62 20.65 0.0M
2023-11-06 20.46 20.64 20.44 20.64 0.0M
2023-11-03 20.57 20.57 20.40 20.46 0.0M
2023-11-02 20.63 20.63 20.48 20.56 0.0M
2023-11-01 20.74 20.74 20.59 20.63 0.0M
2023-10-31 20.39 20.74 20.38 20.73 0.0M
2023-10-30 20.44 20.49 20.35 20.39 0.0M
2023-10-27 20.56 20.56 20.43 20.44 0.0M
2023-10-26 20.53 20.60 20.48 20.55 0.0M
2023-10-25 20.51 20.54 20.48 20.53 0.0M
2023-10-24 20.47 20.51 20.43 20.51 0.0M
2023-10-23 20.47 20.50 20.44 20.46 0.0M
2023-10-20 20.48 20.51 20.46 20.48 0.0M
2023-10-19 20.50 20.51 20.46 20.48 0.0M
2023-10-18 20.49 20.51 20.46 20.49 0.0M
2023-10-17 20.45 20.50 20.41 20.48 0.0M
2023-10-16 20.46 20.49 20.43 20.45 0.0M
2023-10-13 20.51 20.52 20.46 20.47 0.0M
2023-10-12 20.43 20.52 20.41 20.51 0.0M
2023-10-11 20.38 20.46 20.34 20.43 0.0M
2023-10-10 20.37 20.44 20.32 20.38 0.0M
2023-10-09 20.42 20.48 20.35 20.36 0.0M
2023-10-06 20.34 20.48 20.32 20.45 0.0M
2023-10-05 20.43 20.43 20.31 20.34 0.0M
2023-10-04 20.41 20.45 20.37 20.42 0.0M
2023-10-03 20.53 20.57 20.19 20.41 0.0M
2023-10-02 20.47 20.53 20.47 20.52 0.0M
2023-09-29 20.45 20.48 20.34 20.45 0.0M
2023-09-28 20.47 20.48 20.42 20.45 0.0M
2023-09-27 20.39 20.48 20.37 20.47 0.0M
2023-09-26 20.37 20.41 20.34 20.38 0.0M
2023-09-25 20.33 20.38 20.29 20.36 0.0M
2023-09-22 20.19 20.34 20.19 20.33 0.0M
2023-09-21 20.35 20.37 20.16 20.19 0.0M
2023-09-20 20.26 20.36 20.24 20.35 0.0M
2023-09-19 20.24 20.28 20.23 20.26 0.0M
2023-09-18 20.31 20.33 20.23 20.24 0.0M
2023-09-15 20.26 20.35 20.24 20.32 0.0M
2023-09-14 20.28 20.28 20.20 20.26 0.0M
2023-09-13 20.17 20.30 20.16 20.28 0.0M
2023-09-12 20.11 20.19 20.09 20.17 0.0M
2023-09-11 20.02 20.14 19.97 20.10 0.0M
2023-09-08 20.10 20.14 20.00 20.12 0.0M
2023-09-07 20.18 20.21 20.06 20.09 0.0M
2023-09-06 20.23 20.24 20.13 20.18 0.0M
2023-09-05 20.14 20.24 20.10 20.22 0.0M
2023-09-04 20.13 20.15 20.09 20.14 0.0M
2023-09-01 20.05 20.15 19.93 20.14 0.0M
2023-08-31 20.07 20.15 19.99 20.05 0.0M
2023-08-30 20.04 20.10 19.99 20.07 0.0M
2023-08-29 20.10 20.21 20.01 20.03 0.0M
2023-08-28 20.09 20.16 20.07 20.10 0.0M
2023-08-25 20.03 20.12 19.99 20.08 0.0M
2023-08-24 19.90 20.05 19.87 20.03 0.0M
2023-08-23 20.00 20.02 19.86 19.89 0.0M
2023-08-22 20.06 20.11 19.95 20.00 0.0M
2023-08-21 19.96 20.10 19.88 20.05 0.0M
2023-08-18 20.00 20.02 19.90 19.96 0.0M
2023-08-17 20.05 20.08 19.97 20.00 0.0M
2023-08-16 19.99 20.06 19.92 20.05 0.0M
2023-08-15 20.05 20.06 19.93 19.98 0.0M
2023-08-14 20.03 20.06 19.94 20.05 0.0M
2023-08-11 20.05 20.08 19.97 20.02 0.0M
2023-08-10 19.93 20.07 19.88 20.05 0.0M
2023-08-09 19.87 19.94 19.83 19.93 0.0M
2023-08-08 19.81 19.90 19.80 19.86 0.0M
2023-08-07 19.77 19.83 19.71 19.81 0.0M
2023-08-04 19.90 19.94 19.74 19.77 0.0M
2023-08-03 19.93 20.01 19.82 19.89 0.0M
2023-08-02 19.97 19.98 19.80 19.93 0.0M
2023-08-01 19.92 20.01 19.89 19.97 0.0M
2023-07-31 19.72 19.96 19.68 19.92 0.0M
2023-07-28 19.44 19.75 19.30 19.74 0.0M
2023-07-27 19.61 19.70 19.34 19.43 0.0M
2023-07-26 19.75 19.77 19.57 19.61 0.0M
2023-07-25 19.69 19.85 19.67 19.73 0.0M
2023-07-24 19.71 19.73 19.57 19.68 0.0M
2023-07-21 19.52 19.77 19.47 19.72 0.0M
2023-07-20 19.33 19.58 19.26 19.51 0.0M
2023-07-19 19.34 19.40 19.30 19.32 0.0M
2023-07-18 19.34 19.38 19.19 19.33 0.0M
2023-07-17 19.43 19.45 19.25 19.34 0.0M
2023-07-14 19.30 19.50 19.23 19.42 0.0M
2023-07-13 19.33 19.39 19.27 19.30 0.0M
2023-07-12 19.47 19.47 19.28 19.33 0.0M
2023-07-11 19.54 19.58 19.46 19.47 0.0M
2023-07-10 19.69 19.77 19.54 19.54 0.0M
2023-07-07 19.87 19.91 19.67 19.67 0.0M
2023-07-06 19.96 19.96 19.82 19.87 0.0M
2023-07-05 20.03 20.05 19.88 19.96 0.0M
2023-07-04 19.99 20.05 19.95 20.02 0.0M
2023-07-03 19.91 20.00 19.88 19.98 0.0M
2023-06-30 19.96 20.00 19.88 19.90 0.0M
2023-06-29 19.94 20.02 19.90 19.96 0.0M
2023-06-28 19.95 19.96 19.85 19.94 0.0M
2023-06-27 19.83 19.98 19.81 19.95 0.0M
2023-06-26 20.00 20.02 19.75 19.82 0.0M
2023-06-23 19.93 20.05 19.88 20.01 0.0M
2023-06-22 19.76 19.95 19.72 19.93 0.0M
2023-06-21 19.70 19.82 19.67 19.76 0.0M
2023-06-20 19.83 19.87 19.66 19.69 0.0M
2023-06-19 19.90 19.92 19.79 19.82 0.0M
2023-06-16 19.70 19.92 19.62 19.90 0.0M
2023-06-15 19.56 19.78 19.53 19.70 0.0M
2023-06-14 19.56 19.61 19.48 19.55 0.0M
2023-06-13 19.54 19.59 19.45 19.56 0.0M
2023-06-12 19.56 19.57 19.47 19.53 0.0M
2023-06-09 19.53 19.61 19.50 19.54 0.0M
2023-06-08 19.66 19.67 19.52 19.53 0.0M
2023-06-07 19.61 19.67 19.53 19.65 0.0M
2023-06-06 19.65 19.66 19.53 19.61 0.0M
2023-06-05 19.76 19.80 19.59 19.64 0.0M
2023-06-02 19.56 19.77 19.54 19.75 0.0M
2023-06-01 19.59 19.67 19.49 19.56 0.0M
2023-05-31 19.75 19.76 19.58 19.59 0.0M
2023-05-30 19.86 19.87 19.71 19.74 0.0M
2023-05-29 19.91 19.95 19.81 19.85 0.0M
2023-05-26 19.78 19.92 19.75 19.90 0.0M
2023-05-25 19.75 19.81 19.66 19.78 0.0M
2023-05-24 19.64 19.76 19.59 19.75 0.0M
2023-05-23 19.70 19.73 19.61 19.64 0.0M
2023-05-22 19.70 19.73 19.58 19.69 0.0M
2023-05-19 19.72 19.79 19.60 19.68 0.0M
2023-05-18 19.67 19.72 19.58 19.71 0.0M
2023-05-17 19.54 19.68 19.51 19.67 0.0M
2023-05-16 19.58 19.59 19.47 19.54 0.0M
2023-05-15 19.49 19.61 19.49 19.57 0.0M
2023-05-12 19.36 19.51 19.34 19.50 0.0M
2023-05-11 19.38 19.44 19.28 19.36 0.0M
2023-05-10 19.54 19.56 19.34 19.37 0.0M
2023-05-09 19.54 19.58 19.46 19.54 0.0M
2023-05-08 19.51 19.58 19.47 19.54 0.0M
2023-05-05 19.44 19.54 19.37 19.51 0.0M
2023-05-04 19.49 19.53 19.32 19.44 0.0M
2023-05-03 19.76 19.77 19.49 19.48 0.0M
2023-05-02 19.89 19.93 19.72 19.75 0.0M
2023-05-01 19.72 19.90 19.70 19.89 0.0M
2023-04-28 19.35 19.75 19.29 19.71 0.0M
2023-04-27 19.30 19.38 19.24 19.34 0.0M
2023-04-26 19.29 19.35 19.20 19.29 0.0M
2023-04-25 19.47 19.49 19.24 19.29 0.0M
2023-04-24 19.45 19.55 19.42 19.46 0.0M
2023-04-21 19.53 19.54 19.39 19.46 0.0M
2023-04-20 19.56 19.60 19.50 19.53 0.0M
2023-04-19 19.51 19.59 19.48 19.56 0.0M
2023-04-18 19.54 19.61 19.47 19.50 0.0M
2023-04-17 19.48 19.56 19.45 19.54 0.0M
2023-04-14 19.30 19.48 19.27 19.46 0.0M
2023-04-13 19.37 19.40 19.22 19.30 0.0M
2023-04-12 19.41 19.47 19.28 19.36 0.0M
2023-04-11 19.42 19.43 19.32 19.41 0.0M
2023-04-10 19.23 19.46 19.19 19.41 0.0M
2023-04-07 19.17 19.27 19.13 19.23 0.0M
2023-04-06 19.09 19.18 19.01 19.16 0.0M
2023-04-05 19.14 19.17 18.99 19.08 0.0M
2023-04-04 19.25 19.35 19.12 19.14 0.0M
2023-04-03 19.36 19.43 19.22 19.25 0.0M
2023-03-31 19.31 19.45 19.29 19.33 0.0M
2023-03-30 19.29 19.35 19.21 19.30 0.0M
2023-03-29 19.04 19.30 19.02 19.29 0.0M
2023-03-28 19.11 19.12 18.96 19.04 0.0M
2023-03-27 19.01 19.15 18.98 19.10 0.0M
2023-03-24 19.18 19.20 18.85 19.03 0.0M
2023-03-23 19.10 19.28 19.00 19.18 0.0M
2023-03-22 19.25 19.32 19.04 19.10 0.0M
2023-03-21 19.09 19.28 19.05 19.24 0.0M
2023-03-20 19.24 19.26 18.94 19.09 0.0M
2023-03-17 19.39 19.42 19.10 19.13 0.0M
2023-03-16 19.31 19.40 19.10 19.38 0.0M
2023-03-15 19.53 19.59 19.14 19.31 0.0M
2023-03-14 19.46 19.62 19.41 19.52 0.0M
2023-03-13 19.54 19.55 19.28 19.45 0.0M
2023-03-10 19.55 19.72 19.40 19.53 0.0M
2023-03-09 19.76 19.76 19.52 19.54 0.0M
2023-03-08 19.70 19.78 19.63 19.75 0.0M
2023-03-07 19.62 19.71 19.56 19.69 0.0M
2023-03-06 19.67 19.70 19.57 19.61 0.0M
2023-03-03 19.78 19.83 19.65 19.66 0.0M
2023-03-02 19.83 19.86 19.74 19.77 0.0M
2023-03-01 19.65 19.85 19.63 19.81 0.0M
2023-02-28 19.62 19.74 19.58 19.64 0.0M
2023-02-27 19.62 19.63 19.53 19.61 0.0M
2023-02-24 19.50 19.63 19.41 19.61 0.0M
2023-02-23 19.57 19.62 19.47 19.50 0.0M
2023-02-22 19.64 19.65 19.49 19.57 0.0M
2023-02-21 19.59 19.66 19.54 19.63 0.0M
2023-02-20 19.54 19.60 19.51 19.58 0.0M
2023-02-17 19.52 19.64 19.51 19.53 0.0M
2023-02-16 19.58 19.60 19.49 19.52 0.0M
2023-02-15 19.50 19.61 19.41 19.57 0.0M
2023-02-14 19.41 19.53 19.30 19.49 0.0M
2023-02-13 19.30 19.48 19.28 19.40 0.0M
2023-02-10 19.40 19.44 19.10 19.29 0.0M
2023-02-09 19.35 19.42 19.24 19.40 0.0M
2023-02-08 19.30 19.38 19.24 19.35 0.0M
2023-02-07 19.52 19.54 19.21 19.29 0.0M
2023-02-06 19.50 19.57 19.41 19.51 0.0M
2023-02-03 19.11 19.37 19.04 19.36 0.0M
2023-02-02 19.13 19.20 19.01 19.10 0.0M
2023-02-01 19.26 19.33 19.07 19.12 0.0M
2023-01-31 19.33 19.34 19.21 19.26 0.0M
2023-01-30 19.12 19.35 19.11 19.32 0.0M
2023-01-27 19.19 19.20 19.09 19.13 0.0M
2023-01-26 19.10 19.25 19.02 19.19 0.0M
2023-01-25 19.19 19.25 19.05 19.09 0.0M
2023-01-24 19.26 19.33 19.12 19.18 0.0M
2023-01-23 19.09 19.30 19.02 19.25 0.0M
2023-01-20 18.95 19.25 18.94 19.09 0.0M
2023-01-19 19.10 19.11 18.85 18.94 0.0M
2023-01-18 18.91 19.40 18.91 19.09 0.0M
2023-01-17 19.09 19.13 18.90 18.91 0.0M
2023-01-16 19.07 19.16 19.00 19.09 0.0M
2023-01-13 19.18 19.21 19.00 19.07 0.0M
2023-01-12 19.57 19.57 19.12 19.18 0.0M
2023-01-11 19.51 19.61 19.48 19.56 0.0M
2023-01-10 19.47 19.53 19.41 19.51 0.0M
2023-01-09 19.29 19.55 19.26 19.47 0.0M
2023-01-06 19.39 19.65 19.30 19.31 0.0M
2023-01-05 19.25 19.48 19.12 19.38 0.0M
2023-01-04 18.95 19.27 18.88 19.25 0.0M
2023-01-03 18.97 19.05 18.79 18.94 0.0M
2023-01-02 19.01 19.01 18.93 18.95 0.0M