MYR/JPY - マレーシアリンギット 日本円

MYR/JPY
🏛️ 日本 →
35.42
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 30.07 30.11 29.69 29.73 0.0M
2022-12-29 30.41 30.41 30.04 30.05 0.0M
2022-12-28 30.18 30.41 30.14 30.38 0.0M
2022-12-27 30.03 30.21 29.98 30.16 0.0M
2022-12-26 30.01 30.11 29.90 30.00 0.0M
2022-12-23 29.92 30.09 29.84 29.99 0.0M
2022-12-22 29.86 30.00 29.68 29.89 0.0M
2022-12-21 29.71 29.87 29.63 29.83 0.0M
2022-12-20 30.94 31.00 29.45 29.68 0.0M
2022-12-19 30.75 31.00 30.68 30.91 0.0M
2022-12-16 31.19 31.20 30.80 30.88 0.0M
2022-12-15 30.85 31.28 30.68 31.17 0.0M
2022-12-14 30.61 30.97 30.58 30.82 0.0M
2022-12-13 31.17 31.19 30.40 30.59 0.0M
2022-12-12 31.01 31.21 30.91 31.15 0.0M
2022-12-09 31.08 31.18 30.78 30.97 0.0M
2022-12-08 31.07 31.18 30.98 31.06 0.0M
2022-12-07 31.18 31.33 30.98 31.05 0.0M
2022-12-06 31.30 31.32 30.93 31.15 0.0M
2022-12-05 30.66 31.33 30.61 31.28 0.0M
2022-12-02 30.71 30.99 30.47 30.57 0.0M
2022-12-01 31.04 31.14 30.70 30.68 0.0M
2022-11-30 30.77 31.46 30.72 31.00 0.0M
2022-11-29 31.02 31.02 30.58 30.74 0.0M
2022-11-28 31.10 31.12 30.69 30.98 0.0M
2022-11-25 30.84 31.18 30.80 31.01 0.0M
2022-11-24 30.52 31.04 30.42 30.80 0.0M
2022-11-23 30.84 30.96 30.42 30.49 0.0M
2022-11-22 31.04 31.09 30.80 30.81 0.0M
2022-11-21 30.81 31.06 30.57 31.00 0.0M
2022-11-18 30.79 30.86 30.66 30.80 0.0M
2022-11-17 30.71 30.91 30.49 30.76 0.0M
2022-11-16 30.69 31.10 30.57 30.67 0.0M
2022-11-15 30.44 30.79 30.34 30.64 0.0M
2022-11-14 29.94 30.64 29.92 30.41 0.0M
2022-11-11 30.00 30.70 29.92 29.98 0.0M
2022-11-10 31.22 31.23 29.83 29.97 0.0M
2022-11-09 30.76 31.29 30.66 31.19 0.0M
2022-11-08 30.94 31.00 30.68 30.74 0.0M
2022-11-07 30.99 31.11 30.82 30.93 0.0M
2022-11-04 31.25 31.28 30.87 30.86 0.0M
2022-11-03 31.22 31.29 31.01 31.24 0.0M
2022-11-02 31.30 31.32 30.75 31.20 0.0M
2022-11-01 31.45 31.47 31.03 31.28 0.0M
2022-10-31 31.29 31.49 31.24 31.44 0.0M
2022-10-28 31.03 31.32 30.92 31.21 0.0M
2022-10-27 31.05 31.17 30.80 31.01 0.0M
2022-10-26 31.24 31.37 31.02 31.03 0.0M
2022-10-25 31.44 31.47 31.15 31.22 0.0M
2022-10-24 31.15 31.60 30.74 31.43 0.0M
2022-10-21 31.75 32.07 30.86 31.15 0.0M
2022-10-20 31.75 31.78 31.62 31.74 0.0M
2022-10-19 31.65 31.76 31.59 31.74 0.0M
2022-10-18 31.60 31.67 31.51 31.63 0.0M
2022-10-17 31.57 31.63 31.50 31.59 0.0M
2022-10-14 31.38 31.66 31.32 31.62 0.0M
2022-10-13 31.38 31.48 31.23 31.37 0.0M
2022-10-12 31.21 31.40 31.16 31.36 0.0M
2022-10-11 31.33 31.35 31.12 31.20 0.0M
2022-10-10 31.26 31.37 31.23 31.32 0.0M
2022-10-07 31.30 31.30 31.10 31.24 0.0M
2022-10-06 31.24 31.30 31.13 31.28 0.0M
2022-10-05 31.03 31.28 30.92 31.22 0.0M
2022-10-04 31.10 31.21 30.98 31.01 0.0M
2022-10-03 31.17 31.25 31.01 31.08 0.0M
2022-09-30 31.16 31.24 31.11 31.20 0.0M
2022-09-29 31.13 31.27 31.04 31.15 0.0M
2022-09-28 31.40 31.42 31.08 31.13 0.0M
2022-09-27 31.45 31.45 31.24 31.38 0.0M
2022-09-26 31.32 31.46 31.20 31.43 0.0M
2022-09-23 31.18 31.34 31.03 31.29 0.0M
2022-09-22 31.64 31.94 30.73 31.16 0.0M
2022-09-21 31.54 31.79 31.40 31.62 0.0M
2022-09-20 31.47 31.58 31.40 31.52 0.0M
2022-09-19 31.53 31.57 31.45 31.46 0.0M
2022-09-16 31.65 31.69 31.50 31.50 0.0M
2022-09-15 31.63 31.72 31.54 31.63 0.0M
2022-09-14 32.07 32.16 31.49 31.61 0.0M
2022-09-13 31.72 32.10 31.46 32.05 0.0M
2022-09-12 31.60 31.87 31.57 31.71 0.0M
2022-09-09 32.02 32.02 31.46 31.67 0.0M
2022-09-08 31.93 32.14 31.84 32.00 0.0M
2022-09-07 31.73 32.21 31.72 31.92 0.0M
2022-09-06 31.30 31.80 31.23 31.72 0.0M
2022-09-05 31.26 31.35 31.22 31.29 0.0M
2022-09-02 31.29 31.40 31.19 31.25 0.0M
2022-09-01 31.05 31.30 31.03 31.27 0.0M
2022-08-31 31.01 31.06 30.89 31.04 0.0M
2022-08-30 30.89 31.08 30.82 31.00 0.0M
2022-08-29 30.81 30.97 30.79 30.88 0.0M
2022-08-26 30.52 30.79 30.50 30.77 0.0M
2022-08-25 30.57 30.63 30.46 30.51 0.0M
2022-08-24 30.48 30.60 30.36 30.56 0.0M
2022-08-23 30.65 30.71 30.26 30.46 0.0M
2022-08-22 30.58 30.69 30.48 30.64 0.0M
2022-08-19 30.37 30.66 30.33 30.57 0.0M
2022-08-18 30.22 30.38 30.10 30.36 0.0M
2022-08-17 30.06 30.33 29.98 30.20 0.0M
2022-08-16 29.89 30.16 29.76 30.04 0.0M
2022-08-15 30.03 30.06 29.72 29.88 0.0M
2022-08-12 29.93 30.13 29.89 30.02 0.0M
2022-08-11 29.82 29.98 29.64 29.91 0.0M
2022-08-10 30.34 30.36 29.62 29.80 0.0M
2022-08-09 30.28 30.35 30.21 30.32 0.0M
2022-08-08 30.30 30.41 30.13 30.26 0.0M
2022-08-05 29.80 30.41 29.73 30.28 0.0M
2022-08-04 30.03 30.16 29.78 29.79 0.0M
2022-08-03 29.90 30.19 29.68 30.02 0.0M
2022-08-02 29.56 29.90 29.27 29.89 0.0M
2022-08-01 29.94 30.01 29.55 29.54 0.0M
2022-07-29 30.16 30.27 29.77 29.91 0.0M
2022-07-28 30.63 30.64 30.14 30.14 0.0M
2022-07-27 30.73 30.83 30.58 30.61 0.0M
2022-07-26 30.69 30.74 30.58 30.71 0.0M
2022-07-25 30.57 30.72 30.52 30.67 0.0M
2022-07-22 30.83 30.98 30.45 30.55 0.0M
2022-07-21 31.05 31.16 30.80 30.81 0.0M
2022-07-20 31.06 31.13 30.99 31.03 0.0M
2022-07-19 31.02 31.08 30.87 31.04 0.0M
2022-07-18 31.14 31.22 30.97 31.01 0.0M
2022-07-15 31.27 31.31 31.11 31.12 0.0M
2022-07-14 30.97 31.38 30.95 31.24 0.0M
2022-07-13 30.85 31.08 30.81 30.96 0.0M
2022-07-12 31.05 31.05 30.76 30.83 0.0M
2022-07-11 30.73 31.12 30.72 31.03 0.0M
2022-07-08 30.72 30.85 30.58 30.73 0.0M
2022-07-07 30.73 30.77 30.61 30.70 0.0M
2022-07-06 30.75 30.75 30.50 30.71 0.0M
2022-07-05 30.75 30.88 30.66 30.73 0.0M
2022-07-04 30.71 30.77 30.56 30.73 0.0M
2022-07-01 30.79 30.87 30.57 30.67 0.0M
2022-06-30 31.05 31.07 30.75 30.79 0.0M
2022-06-29 30.96 31.14 30.86 31.03 0.0M
2022-06-28 30.76 31.02 30.72 30.94 0.0M
2022-06-27 30.69 30.78 30.56 30.74 0.0M
2022-06-24 30.63 30.76 30.49 30.69 0.0M
2022-06-23 30.94 30.94 30.47 30.61 0.0M
2022-06-22 31.07 31.09 30.80 30.92 0.0M
2022-06-21 30.69 31.09 30.66 31.05 0.0M
2022-06-20 30.64 30.77 30.57 30.68 0.0M
2022-06-17 30.03 30.77 30.02 30.65 0.0M
2022-06-16 30.33 30.62 29.87 30.01 0.0M
2022-06-15 30.63 30.66 30.25 30.31 0.0M
2022-06-14 30.42 30.64 30.27 30.62 0.0M
2022-06-13 30.53 30.64 30.23 30.41 0.0M
2022-06-10 30.58 30.61 30.31 30.52 0.0M
2022-06-09 30.56 30.62 30.31 30.56 0.0M
2022-06-08 30.16 30.61 30.16 30.54 0.0M
2022-06-07 30.05 30.24 30.04 30.15 0.0M
2022-06-06 29.81 30.08 29.72 30.03 0.0M
2022-06-03 29.57 29.85 29.56 29.80 0.0M
2022-06-02 29.69 29.72 29.49 29.55 0.0M
2022-06-01 29.38 29.71 29.38 29.67 0.0M
2022-05-31 29.22 29.44 29.13 29.38 0.0M
2022-05-30 29.02 29.28 29.00 29.20 0.0M
2022-05-27 28.91 29.06 28.87 29.01 0.0M
2022-05-26 28.97 29.04 28.78 28.90 0.0M
2022-05-25 28.85 29.01 28.81 28.95 0.0M
2022-05-24 29.15 29.15 28.74 28.83 0.0M
2022-05-23 29.15 29.18 28.94 29.12 0.0M
2022-05-20 29.01 29.23 28.98 29.12 0.0M
2022-05-19 29.17 29.29 28.84 28.99 0.0M
2022-05-18 29.47 29.54 29.12 29.16 0.0M
2022-05-17 29.37 29.57 29.29 29.46 0.0M
2022-05-16 29.39 29.48 29.26 29.35 0.0M
2022-05-13 29.21 29.45 29.19 29.36 0.0M
2022-05-12 29.66 29.72 29.03 29.20 0.0M
2022-05-11 29.77 29.89 29.58 29.69 0.0M
2022-05-10 29.72 29.82 29.61 29.75 0.0M
2022-05-09 29.87 29.97 29.68 29.70 0.0M
2022-05-06 29.94 29.98 29.78 29.86 0.0M
2022-05-05 29.65 30.03 29.65 29.92 0.0M
2022-05-04 29.89 29.95 29.55 29.64 0.0M
2022-05-03 29.89 29.93 29.79 29.87 0.0M
2022-05-02 29.81 29.97 29.77 29.88 0.0M
2022-04-29 30.00 30.04 29.70 29.81 0.0M
2022-04-28 29.46 30.09 29.44 29.98 0.0M
2022-04-27 29.22 29.50 29.15 29.44 0.0M
2022-04-26 29.42 29.49 29.17 29.20 0.0M
2022-04-25 29.73 29.79 29.27 29.40 0.0M
2022-04-22 29.92 29.95 29.60 29.71 0.0M
2022-04-21 29.87 30.03 29.78 29.90 0.0M
2022-04-20 30.30 30.42 29.77 29.84 0.0M
2022-04-19 29.85 30.32 29.84 30.29 0.0M
2022-04-18 29.85 29.94 29.72 29.83 0.0M
2022-04-15 29.75 29.92 29.74 29.81 0.0M
2022-04-14 29.71 29.78 29.57 29.73 0.0M
2022-04-13 29.62 29.87 29.61 29.69 0.0M
2022-04-12 29.63 29.70 29.48 29.60 0.0M
2022-04-11 29.39 29.73 29.37 29.62 0.0M
2022-04-08 29.38 29.54 29.30 29.44 0.0M
2022-04-07 29.37 29.41 29.28 29.37 0.0M
2022-04-06 29.36 29.42 29.29 29.35 0.0M
2022-04-05 29.12 29.37 29.00 29.34 0.0M
2022-04-04 29.13 29.16 29.01 29.10 0.0M
2022-04-01 28.94 29.22 28.94 29.07 0.0M
2022-03-31 28.99 29.14 28.84 28.93 0.0M
2022-03-30 29.16 29.25 28.83 28.96 0.0M
2022-03-29 29.34 29.46 28.95 29.15 0.0M