JPY/THB - 日本円 タイバーツ

JPY/THB
🏛️ 日本 →
21.56
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 26.04 26.50 25.98 26.39 0.0M
2022-12-29 25.88 26.05 25.81 26.03 0.0M
2022-12-28 25.95 26.01 25.79 25.87 0.0M
2022-12-27 26.11 26.14 25.89 25.92 0.0M
2022-12-26 26.18 26.26 26.08 26.10 0.0M
2022-12-23 26.34 26.38 26.07 26.17 0.0M
2022-12-22 26.20 26.39 26.18 26.33 0.0M
2022-12-21 26.32 26.41 26.16 26.16 0.0M
2022-12-20 25.45 26.57 25.36 26.32 0.0M
2022-12-19 25.61 25.66 25.41 25.44 0.0M
2022-12-16 25.44 25.60 25.41 25.47 0.0M
2022-12-15 25.48 25.71 25.40 25.43 0.0M
2022-12-14 25.53 25.67 25.41 25.47 0.0M
2022-12-13 25.33 25.69 25.20 25.52 0.0M
2022-12-12 25.38 25.46 25.28 25.32 0.0M
2022-12-09 25.37 25.62 25.36 25.36 0.0M
2022-12-08 25.59 25.63 25.33 25.35 0.0M
2022-12-07 25.62 25.67 25.45 25.58 0.0M
2022-12-06 25.60 25.76 25.53 25.61 0.0M
2022-12-05 25.79 25.85 25.54 25.59 0.0M
2022-12-02 25.72 25.99 25.63 25.80 0.0M
2022-12-01 25.44 25.75 25.42 25.71 0.0M
2022-11-30 25.57 25.63 25.20 25.43 0.0M
2022-11-29 25.71 25.86 25.50 25.56 0.0M
2022-11-28 25.64 26.01 25.62 25.70 0.0M
2022-11-25 25.80 25.85 25.64 25.64 0.0M
2022-11-24 25.79 25.99 25.75 25.79 0.0M
2022-11-23 25.58 25.87 25.52 25.78 0.0M
2022-11-22 25.52 25.61 25.45 25.57 0.0M
2022-11-21 25.51 25.70 25.50 25.52 0.0M
2022-11-18 25.57 25.68 25.50 25.52 0.0M
2022-11-17 25.63 25.74 25.53 25.56 0.0M
2022-11-16 25.55 25.72 25.45 25.62 0.0M
2022-11-15 25.53 25.72 25.38 25.53 0.0M
2022-11-14 25.96 25.98 25.45 25.53 0.0M
2022-11-11 25.67 25.99 25.20 25.89 0.0M
2022-11-10 25.16 25.83 25.14 25.65 0.0M
2022-11-09 25.40 25.45 25.11 25.15 0.0M
2022-11-08 25.50 25.55 25.36 25.39 0.0M
2022-11-07 25.34 25.56 25.33 25.48 0.0M
2022-11-04 25.63 25.68 25.31 25.43 0.0M
2022-11-03 25.54 25.75 25.50 25.59 0.0M
2022-11-02 25.46 25.78 25.43 25.52 0.0M
2022-11-01 25.59 25.68 25.45 25.45 0.0M
2022-10-31 25.67 25.75 25.57 25.58 0.0M
2022-10-28 25.85 25.88 25.62 25.70 0.0M
2022-10-27 25.83 25.97 25.72 25.83 0.0M
2022-10-26 25.68 25.84 25.55 25.82 0.0M
2022-10-25 25.63 25.79 25.54 25.65 0.0M
2022-10-24 25.74 26.11 25.46 25.62 0.0M
2022-10-21 25.43 26.04 25.19 25.69 0.0M
2022-10-20 25.56 25.67 25.36 25.40 0.0M
2022-10-19 25.52 25.62 25.44 25.51 0.0M
2022-10-18 25.55 25.64 25.48 25.50 0.0M
2022-10-17 25.79 25.80 25.52 25.52 0.0M
2022-10-14 25.83 25.95 25.71 25.73 0.0M
2022-10-13 25.81 26.11 25.68 25.82 0.0M
2022-10-12 26.13 26.17 25.78 25.80 0.0M
2022-10-11 26.07 26.24 26.02 26.12 0.0M
2022-10-10 25.86 26.10 25.83 26.03 0.0M
2022-10-07 25.74 25.92 25.73 25.85 0.0M
2022-10-06 25.91 25.95 25.68 25.76 0.0M
2022-10-05 26.00 26.10 25.78 25.89 0.0M
2022-10-04 26.16 26.22 25.88 25.99 0.0M
2022-10-03 26.17 26.32 26.10 26.15 0.0M
2022-09-30 26.22 26.31 26.06 26.09 0.0M
2022-09-29 26.18 26.49 26.16 26.20 0.0M
2022-09-28 26.23 26.57 26.15 26.16 0.0M
2022-09-27 26.22 26.33 26.18 26.22 0.0M
2022-09-26 26.18 26.36 26.13 26.21 0.0M
2022-09-23 26.25 26.36 26.15 26.18 0.0M
2022-09-22 25.82 26.52 25.65 26.22 0.0M
2022-09-21 25.76 25.95 25.70 25.81 0.0M
2022-09-20 25.80 25.82 25.69 25.75 0.0M
2022-09-19 25.75 25.84 25.74 25.79 0.0M
2022-09-16 25.74 25.91 25.73 25.75 0.0M
2022-09-15 25.58 25.78 25.54 25.74 0.0M
2022-09-14 25.36 25.69 25.28 25.56 0.0M
2022-09-13 25.41 25.57 25.27 25.35 0.0M
2022-09-12 25.50 25.57 25.39 25.41 0.0M
2022-09-09 25.32 25.64 25.25 25.48 0.0M
2022-09-08 25.36 25.39 25.25 25.31 0.0M
2022-09-07 25.67 25.73 25.29 25.34 0.0M
2022-09-06 26.02 26.05 25.61 25.66 0.0M
2022-09-05 26.17 26.26 25.98 26.01 0.0M
2022-09-02 26.23 26.31 26.07 26.15 0.0M
2022-09-01 26.30 26.40 26.21 26.22 0.0M
2022-08-31 26.27 26.41 26.23 26.28 0.0M
2022-08-30 26.19 26.37 26.18 26.27 0.0M
2022-08-29 26.31 26.32 26.16 26.18 0.0M
2022-08-26 26.26 26.39 26.19 26.28 0.0M
2022-08-25 26.33 26.35 26.18 26.25 0.0M
2022-08-24 26.36 26.53 26.27 26.33 0.0M
2022-08-23 26.27 26.49 26.24 26.35 0.0M
2022-08-22 26.12 26.41 26.06 26.26 0.0M
2022-08-19 26.23 26.28 26.06 26.08 0.0M
2022-08-18 26.25 26.44 26.21 26.22 0.0M
2022-08-17 26.37 26.43 26.18 26.26 0.0M
2022-08-16 26.65 26.77 26.30 26.36 0.0M
2022-08-15 26.48 26.77 26.42 26.63 0.0M
2022-08-12 26.45 26.55 26.37 26.46 0.0M
2022-08-11 26.61 26.67 26.43 26.45 0.0M
2022-08-10 26.21 26.72 26.08 26.60 0.0M
2022-08-09 26.41 26.42 26.17 26.20 0.0M
2022-08-08 26.49 26.53 26.35 26.38 0.0M
2022-08-05 27.02 27.03 26.37 26.49 0.0M
2022-08-04 27.06 27.13 26.79 27.00 0.0M
2022-08-03 27.20 27.35 27.00 27.05 0.0M
2022-08-02 27.45 27.67 27.18 27.19 0.0M
2022-08-01 27.25 27.47 27.12 27.44 0.0M
2022-07-29 27.14 27.37 27.02 27.24 0.0M
2022-07-28 26.87 27.23 26.85 27.14 0.0M
2022-07-27 26.82 26.98 26.76 26.86 0.0M
2022-07-26 26.85 26.94 26.78 26.81 0.0M
2022-07-25 26.93 27.02 26.81 26.84 0.0M
2022-07-22 26.77 27.00 26.66 26.93 0.0M
2022-07-21 26.55 26.77 26.51 26.75 0.0M
2022-07-20 26.49 26.59 26.42 26.54 0.0M
2022-07-19 26.54 26.65 26.48 26.48 0.0M
2022-07-18 26.45 26.57 26.42 26.52 0.0M
2022-07-15 26.32 26.51 26.28 26.43 0.0M
2022-07-14 26.35 26.40 26.16 26.32 0.0M
2022-07-13 26.44 26.55 26.29 26.33 0.0M
2022-07-12 26.38 26.54 26.36 26.43 0.0M
2022-07-11 26.37 26.43 26.20 26.37 0.0M
2022-07-08 26.50 26.65 26.29 26.35 0.0M
2022-07-07 26.64 26.79 26.48 26.48 0.0M
2022-07-06 26.45 26.78 26.45 26.63 0.0M
2022-07-05 26.32 26.55 26.14 26.45 0.0M
2022-07-04 26.29 26.49 26.28 26.30 0.0M
2022-07-01 26.02 26.47 25.99 26.31 0.0M
2022-06-30 25.79 26.07 25.73 26.00 0.0M
2022-06-29 25.84 25.95 25.64 25.78 0.0M
2022-06-28 26.12 26.15 25.78 25.83 0.0M
2022-06-27 26.26 26.37 26.06 26.12 0.0M
2022-06-24 26.30 26.45 26.19 26.22 0.0M
2022-06-23 25.98 26.40 25.95 26.27 0.0M
2022-06-22 25.85 26.16 25.84 25.97 0.0M
2022-06-21 26.16 26.25 25.84 25.85 0.0M
2022-06-20 26.13 26.25 26.03 26.15 0.0M
2022-06-17 26.49 26.52 26.03 26.11 0.0M
2022-06-16 25.99 26.71 25.91 26.48 0.0M
2022-06-15 25.86 26.14 25.83 25.97 0.0M
2022-06-14 25.96 26.10 25.86 25.85 0.0M
2022-06-13 25.84 26.12 25.74 25.95 0.0M
2022-06-10 25.71 26.06 25.69 25.82 0.0M
2022-06-09 25.72 25.90 25.65 25.69 0.0M
2022-06-08 25.97 25.98 25.68 25.71 0.0M
2022-06-07 26.06 26.10 25.89 25.95 0.0M
2022-06-06 26.22 26.39 26.06 26.05 0.0M
2022-06-03 26.39 26.41 26.21 26.21 0.0M
2022-06-02 26.41 26.54 26.35 26.38 0.0M
2022-06-01 26.68 26.69 26.38 26.40 0.0M
2022-05-31 26.72 26.81 26.61 26.65 0.0M
2022-05-30 26.85 26.88 26.68 26.71 0.0M
2022-05-27 26.91 26.98 26.79 26.83 0.0M
2022-05-26 26.93 27.07 26.83 26.88 0.0M
2022-05-25 26.88 27.06 26.85 26.92 0.0M
2022-05-24 26.69 27.03 26.69 26.87 0.0M
2022-05-23 26.91 27.00 26.67 26.69 0.0M
2022-05-20 26.97 27.05 26.70 26.89 0.0M
2022-05-19 27.03 27.14 26.82 26.95 0.0M
2022-05-18 26.69 27.07 26.63 27.00 0.0M
2022-05-17 26.88 26.95 26.59 26.67 0.0M
2022-05-16 26.86 27.05 26.79 26.87 0.0M
2022-05-13 27.07 27.09 26.81 26.85 0.0M
2022-05-12 26.65 27.24 26.64 27.05 0.0M
2022-05-11 26.54 26.76 26.51 26.65 0.0M
2022-05-10 26.55 26.65 26.45 26.53 0.0M
2022-05-09 26.31 26.57 26.26 26.54 0.0M
2022-05-06 26.40 26.42 26.26 26.29 0.0M
2022-05-05 26.38 26.46 26.20 26.38 0.0M
2022-05-04 26.42 26.61 26.34 26.37 0.0M
2022-05-03 26.49 26.58 26.38 26.40 0.0M
2022-05-02 26.39 26.53 26.28 26.47 0.0M
2022-04-29 26.34 26.51 26.23 26.37 0.0M
2022-04-28 26.75 26.78 26.26 26.33 0.0M
2022-04-27 26.96 27.02 26.73 26.73 0.0M
2022-04-26 26.64 27.00 26.60 26.95 0.0M
2022-04-25 26.41 26.76 26.34 26.63 0.0M
2022-04-22 26.41 26.52 26.31 26.42 0.0M
2022-04-21 26.41 26.49 26.29 26.40 0.0M
2022-04-20 26.22 26.48 26.11 26.40 0.0M
2022-04-19 26.54 26.55 26.21 26.21 0.0M
2022-04-18 26.61 26.67 26.53 26.53 0.0M
2022-04-15 26.77 26.77 26.56 26.60 0.0M
2022-04-14 26.67 26.93 26.66 26.75 0.0M
2022-04-13 26.79 26.80 26.54 26.66 0.0M
2022-04-12 26.81 26.91 26.72 26.78 0.0M
2022-04-11 27.09 27.10 26.70 26.80 0.0M
2022-04-08 27.02 27.14 26.94 27.01 0.0M
2022-04-07 27.13 27.21 26.97 27.01 0.0M
2022-04-06 27.14 27.18 27.06 27.12 0.0M
2022-04-05 27.24 27.37 27.12 27.12 0.0M
2022-04-04 27.33 27.39 27.23 27.23 0.0M
2022-04-01 27.36 27.37 27.17 27.33 0.0M
2022-03-31 27.36 27.45 27.13 27.34 0.0M
2022-03-30 27.28 27.60 27.19 27.36 0.0M
2022-03-29 27.31 27.49 27.16 27.26 0.0M