OETOB Czech Traded (USD) (CTXUSD)

CTXUSD
🏛️ チェコ共和国 →
3,641.34
最終更新: 2025-09-29
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
2021-12-30 2,115.06 2,120.21 2,103.49 2,120.18 0.0M
2021-12-29 2,106.97 2,121.32 2,100.68 2,118.23 0.0M
2021-12-28 2,099.53 2,113.37 2,096.95 2,104.32 0.0M
2021-12-27 2,110.49 2,110.76 2,089.74 2,100.06 0.0M
2021-12-23 2,098.99 2,104.35 2,093.03 2,100.87 0.0M
2021-12-22 2,060.68 2,100.32 2,060.68 2,096.31 0.0M
2021-12-21 2,033.51 2,064.03 2,033.51 2,059.37 0.0M
2021-12-20 2,023.61 2,035.15 2,002.95 2,032.07 0.0M
2021-12-17 2,038.69 2,054.11 2,028.21 2,030.97 0.0M
2021-12-16 2,037.35 2,054.94 2,036.96 2,039.14 0.0M
2021-12-15 2,040.23 2,045.64 2,026.57 2,030.50 0.0M
2021-12-14 2,031.56 2,044.64 2,029.15 2,039.56 0.0M
2021-12-13 2,041.66 2,055.39 2,032.28 2,032.66 0.0M
2021-12-10 2,047.28 2,049.09 2,032.92 2,046.75 0.0M
2021-12-09 2,033.15 2,058.09 2,025.64 2,044.61 0.0M
2021-12-08 2,004.14 2,033.37 2,003.04 2,031.98 0.0M
2021-12-07 1,980.76 2,002.90 1,980.76 2,002.00 0.0M
2021-12-06 1,970.01 1,994.18 1,969.69 1,976.96 0.0M
2021-12-03 1,967.81 1,988.29 1,964.78 1,969.60 0.0M
2021-12-02 1,974.65 1,985.22 1,963.49 1,974.59 0.0M
2021-12-01 1,966.55 1,987.69 1,964.09 1,973.26 0.0M
2021-11-30 1,962.71 1,970.85 1,941.71 1,956.11 0.0M
2021-11-29 1,932.94 1,959.86 1,931.99 1,953.13 0.0M
2021-11-26 1,955.88 1,955.97 1,917.33 1,937.12 0.0M
2021-11-25 1,963.49 1,971.61 1,954.88 1,969.84 0.0M
2021-11-24 1,956.18 1,968.09 1,952.75 1,959.54 0.0M
2021-11-23 1,950.22 1,961.31 1,931.09 1,958.37 0.0M
2021-11-22 1,959.90 1,964.88 1,942.94 1,949.52 0.0M
2021-11-19 2,007.15 2,013.25 1,957.43 1,968.79 0.0M
2021-11-18 2,021.44 2,025.77 2,008.23 2,009.33 0.0M
2021-11-16 2,023.23 2,037.16 2,021.12 2,023.86 0.0M
2021-11-15 2,004.49 2,048.67 1,997.91 2,030.21 0.0M
2021-11-12 2,021.53 2,030.09 1,998.38 2,002.04 0.0M
2021-11-11 2,023.92 2,030.29 2,019.77 2,027.93 0.0M
2021-11-10 2,069.50 2,072.61 2,034.92 2,035.72 0.0M
2021-11-09 2,074.29 2,095.00 2,066.08 2,070.65 0.0M
2021-11-08 2,045.05 2,069.24 2,045.05 2,069.15 0.0M
2021-11-05 2,009.76 2,048.42 2,009.76 2,047.26 0.0M
2021-11-04 1,999.42 2,013.35 1,997.32 2,005.47 0.0M
2021-11-03 1,950.55 1,996.33 1,950.55 1,995.70 0.0M
2021-11-02 1,961.78 1,966.17 1,944.30 1,951.64 0.0M
2021-11-01 1,940.07 1,962.34 1,937.33 1,957.55 0.0M
2021-10-29 1,970.19 1,974.55 1,936.06 1,939.87 0.0M
2021-10-27 1,967.04 1,978.69 1,961.57 1,961.70 0.0M
2021-10-26 1,963.38 1,984.68 1,963.38 1,966.82 0.0M
2021-10-25 1,960.78 1,975.66 1,960.78 1,965.36 0.0M
2021-10-22 1,978.52 1,979.82 1,950.24 1,962.97 0.0M
2021-10-21 1,990.53 1,995.98 1,972.35 1,980.79 0.0M
2021-10-20 2,003.48 2,011.43 1,988.83 1,991.67 0.0M
2021-10-19 2,015.64 2,028.08 2,003.11 2,007.46 0.0M
2021-10-18 2,016.95 2,022.02 1,998.05 2,004.93 0.0M
2021-10-15 2,026.31 2,039.68 2,018.26 2,024.22 0.0M
2021-10-14 2,029.62 2,040.54 2,019.39 2,022.65 0.0M
2021-10-13 2,034.86 2,041.53 2,021.47 2,026.54 0.0M
2021-10-12 2,041.02 2,044.39 2,025.14 2,035.16 0.0M
2021-10-11 2,023.40 2,050.86 2,023.40 2,041.95 0.0M
2021-10-08 2,015.67 2,034.98 2,013.35 2,020.29 0.0M
2021-10-07 2,019.60 2,031.30 1,999.82 2,020.45 0.0M
2021-10-06 2,023.19 2,051.68 2,011.07 2,016.19 0.0M
2021-10-05 1,995.61 2,033.16 1,992.29 2,029.35 0.0M
2021-10-04 1,975.89 2,004.26 1,973.77 1,998.05 0.0M
2021-10-01 1,959.86 1,977.31 1,947.55 1,973.98 0.0M
2021-09-30 1,944.49 1,967.08 1,944.49 1,959.62 0.0M
2021-09-29 1,960.55 1,960.55 1,944.49 1,946.70 0.0M
2021-09-27 1,949.16 1,970.98 1,949.16 1,967.19 0.0M
2021-09-24 1,953.12 1,961.50 1,939.91 1,949.61 0.0M
2021-09-23 1,930.21 1,958.81 1,930.21 1,958.53 0.0M
2021-09-22 1,930.04 1,941.50 1,929.06 1,934.87 0.0M
2021-09-21 1,914.55 1,932.51 1,914.55 1,927.83 0.0M
2021-09-20 1,944.04 1,944.04 1,889.81 1,911.66 0.0M
2021-09-17 1,956.27 1,967.11 1,948.90 1,950.60 0.0M
2021-09-16 1,945.22 1,963.70 1,945.22 1,952.36 0.0M
2021-09-15 1,949.96 1,959.62 1,946.99 1,949.19 0.0M
2021-09-14 1,934.04 1,955.68 1,934.04 1,951.41 0.0M
2021-09-13 1,922.86 1,938.39 1,921.82 1,936.65 0.0M
2021-09-10 1,931.14 1,945.37 1,930.40 1,933.34 0.0M
2021-09-09 1,933.86 1,933.86 1,924.61 1,927.47 0.0M
2021-09-08 1,940.44 1,947.87 1,929.52 1,935.94 0.0M
2021-09-07 1,942.23 1,952.86 1,940.53 1,941.90 0.0M
2021-09-06 1,949.05 1,952.92 1,940.98 1,942.20 0.0M
2021-09-03 1,942.92 1,954.91 1,942.49 1,953.24 0.0M
2021-09-02 1,938.59 1,948.11 1,935.31 1,943.34 0.0M
2021-09-01 1,922.27 1,942.08 1,922.27 1,941.32 0.0M
2021-08-31 1,913.13 1,919.55 1,906.86 1,918.83 0.0M
2021-08-30 1,904.14 1,913.47 1,899.87 1,904.91 0.0M
2021-08-27 1,898.75 1,907.31 1,889.50 1,905.16 0.0M
2021-08-26 1,907.44 1,916.83 1,895.95 1,896.77 0.0M
2021-08-25 1,897.69 1,912.41 1,893.70 1,909.80 0.0M
2021-08-24 1,896.44 1,906.10 1,893.90 1,905.47 0.0M
2021-08-23 1,878.33 1,897.06 1,878.33 1,894.19 0.0M
2021-08-20 1,876.52 1,878.89 1,860.66 1,874.89 0.0M
2021-08-19 1,905.26 1,905.73 1,868.68 1,879.64 0.0M
2021-08-18 1,901.07 1,915.64 1,897.92 1,915.24 0.0M
2021-08-17 1,897.03 1,902.78 1,893.53 1,901.00 0.0M
2021-08-16 1,901.93 1,904.43 1,893.89 1,902.76 0.0M
2021-08-13 1,892.47 1,905.78 1,887.76 1,905.19 0.0M
2021-08-12 1,882.38 1,893.42 1,881.88 1,893.20 0.0M
2021-08-11 1,854.58 1,886.54 1,854.50 1,884.29 0.0M
2021-08-10 1,870.42 1,871.34 1,851.72 1,857.10 0.0M
2021-08-09 1,861.28 1,877.78 1,854.18 1,870.52 0.0M
2021-08-06 1,863.15 1,869.01 1,858.39 1,862.64 0.0M
2021-08-05 1,853.22 1,866.41 1,853.22 1,864.49 0.0M
2021-08-04 1,848.96 1,865.09 1,847.83 1,856.01 0.0M
2021-08-03 1,849.42 1,860.83 1,843.97 1,844.93 0.0M
2021-08-02 1,827.40 1,855.49 1,827.40 1,851.97 0.0M
2021-07-30 1,820.03 1,833.53 1,815.81 1,825.69 0.0M
2021-07-29 1,804.88 1,822.33 1,803.87 1,820.07 0.0M
2021-07-28 1,779.83 1,795.93 1,779.72 1,794.08 0.0M
2021-07-27 1,787.21 1,789.91 1,776.26 1,786.42 0.0M
2021-07-26 1,769.54 1,792.90 1,765.41 1,789.30 0.0M
2021-07-23 1,775.14 1,779.25 1,768.08 1,771.11 0.0M
2021-07-22 1,769.53 1,790.24 1,765.23 1,778.31 0.0M
2021-07-21 1,758.17 1,770.09 1,749.46 1,765.77 0.0M
2021-07-20 1,748.50 1,773.33 1,740.97 1,759.49 0.0M
2021-07-19 1,790.57 1,792.39 1,749.22 1,751.38 0.0M
2021-07-16 1,790.98 1,808.00 1,789.68 1,794.25 0.0M
2021-07-15 1,733.09 1,797.43 1,728.61 1,793.45 0.0M
2021-07-14 1,717.89 1,729.26 1,711.47 1,727.62 0.0M
2021-07-13 1,734.84 1,735.68 1,718.76 1,721.02 0.0M
2021-07-12 1,719.57 1,732.55 1,717.57 1,731.73 0.0M
2021-07-09 1,696.60 1,723.49 1,696.60 1,722.52 0.0M
2021-07-08 1,710.40 1,716.14 1,690.69 1,699.28 0.0M
2021-07-07 1,721.37 1,729.32 1,709.58 1,714.11 0.0M
2021-07-02 1,719.80 1,732.20 1,716.30 1,726.42 0.0M
2021-07-01 1,739.20 1,747.85 1,710.56 1,722.80 0.0M
2021-06-30 1,762.75 1,766.14 1,737.99 1,739.48 0.0M
2021-06-29 1,767.07 1,770.32 1,755.88 1,761.22 0.0M
2021-06-28 1,766.16 1,773.96 1,761.10 1,768.50 0.0M
2021-06-25 1,771.20 1,778.29 1,767.15 1,767.69 0.0M
2021-06-24 1,773.74 1,781.24 1,765.14 1,767.91 0.0M
2021-06-23 1,770.58 1,779.75 1,766.83 1,773.97 0.0M
2021-06-22 1,763.65 1,768.36 1,755.02 1,760.00 0.0M
2021-06-21 1,751.58 1,769.01 1,739.80 1,766.11 0.0M
2021-06-18 1,775.70 1,785.17 1,748.01 1,749.11 0.0M
2021-06-17 1,787.72 1,795.62 1,779.63 1,785.23 0.0M
2021-06-16 1,818.96 1,824.22 1,806.38 1,808.28 0.0M
2021-06-15 1,826.52 1,835.03 1,814.49 1,816.73 0.0M
2021-06-14 1,818.98 1,834.53 1,818.98 1,826.79 0.0M
2021-06-11 1,839.46 1,842.37 1,820.37 1,824.67 0.0M
2021-06-10 1,833.17 1,842.59 1,828.83 1,837.02 0.0M
2021-06-09 1,830.68 1,842.62 1,828.96 1,834.98 0.0M
2021-06-08 1,835.31 1,838.63 1,828.84 1,830.77 0.0M
2021-06-07 1,828.31 1,839.94 1,825.67 1,835.77 0.0M
2021-06-04 1,813.03 1,832.78 1,807.79 1,829.85 0.0M
2021-06-03 1,822.87 1,826.64 1,815.08 1,817.33 0.0M
2021-06-02 1,828.39 1,832.67 1,816.68 1,827.31 0.0M
2021-06-01 1,815.43 1,836.54 1,810.73 1,835.84 0.0M
2021-05-31 1,809.38 1,816.30 1,803.03 1,814.67 0.0M
2021-05-28 1,812.29 1,817.08 1,803.58 1,807.08 0.0M
2021-05-27 1,802.54 1,820.19 1,802.43 1,816.64 0.0M
2021-05-26 1,829.48 1,829.96 1,798.73 1,805.59 0.0M
2021-05-25 1,815.37 1,833.80 1,812.85 1,829.20 0.0M
2021-05-24 1,806.60 1,812.98 1,800.07 1,811.43 0.0M
2021-05-21 1,790.68 1,817.70 1,790.68 1,805.02 0.0M
2021-05-20 1,764.79 1,791.59 1,764.79 1,791.05 0.0M
2021-05-19 1,792.07 1,793.65 1,769.15 1,770.24 0.0M
2021-05-18 1,761.47 1,791.96 1,761.47 1,790.03 0.0M
2021-05-17 1,737.10 1,756.76 1,737.10 1,755.19 0.0M
2021-05-14 1,707.36 1,737.68 1,707.36 1,736.21 0.0M
2021-05-13 1,706.90 1,707.88 1,688.29 1,701.71 0.0M
2021-05-12 1,706.04 1,716.99 1,703.59 1,705.76 0.0M
2021-05-11 1,706.82 1,710.75 1,691.74 1,708.30 0.0M
2021-05-10 1,708.33 1,723.79 1,707.47 1,715.04 0.0M
2021-05-07 1,669.58 1,708.09 1,669.58 1,706.48 0.0M
2021-05-06 1,665.00 1,677.11 1,665.00 1,667.55 0.0M
2021-05-05 1,653.66 1,666.39 1,653.66 1,666.09 0.0M
2021-05-04 1,668.86 1,676.79 1,652.39 1,658.20 0.0M
2021-05-03 1,661.75 1,680.76 1,661.75 1,677.11 0.0M
2021-04-30 1,674.40 1,679.68 1,658.12 1,659.98 0.0M
2021-04-29 1,672.80 1,688.68 1,672.80 1,674.87 0.0M
2021-04-28 1,649.61 1,669.09 1,649.61 1,667.16 0.0M
2021-04-27 1,653.41 1,656.64 1,649.15 1,655.48 0.0M
2021-04-26 1,644.53 1,662.71 1,644.53 1,656.68 0.0M
2021-04-23 1,643.15 1,649.31 1,632.52 1,639.94 0.0M
2021-04-22 1,642.55 1,651.99 1,637.55 1,643.06 0.0M
2021-04-21 1,652.31 1,654.32 1,625.03 1,640.27 0.0M
2021-04-20 1,665.92 1,688.30 1,651.51 1,654.84 0.0M
2021-04-19 1,648.58 1,664.03 1,639.91 1,660.08 0.0M
2021-04-16 1,629.60 1,653.44 1,629.48 1,649.46 0.0M
2021-04-15 1,632.86 1,642.46 1,622.09 1,632.41 0.0M
2021-04-14 1,643.14 1,645.59 1,624.03 1,634.10 0.0M
2021-04-13 1,615.33 1,641.80 1,615.33 1,636.50 0.0M
2021-04-12 1,605.29 1,621.83 1,602.51 1,619.37 0.0M
2021-04-09 1,613.96 1,622.28 1,608.16 1,610.92 0.0M
2021-04-08 1,610.61 1,619.89 1,606.20 1,615.92 0.0M
2021-04-07 1,605.35 1,616.88 1,598.24 1,615.64 0.0M
2021-04-06 1,593.64 1,609.13 1,591.90 1,603.50 0.0M
2021-04-01 1,573.24 1,585.83 1,572.68 1,583.23 0.0M
2021-03-31 1,575.16 1,583.53 1,571.52 1,577.34 0.0M
2021-03-30 1,578.48 1,583.31 1,573.76 1,575.86 0.0M
2021-03-29 1,590.59 1,590.95 1,571.93 1,579.54 0.0M
2021-03-26 1,569.85 1,593.91 1,569.25 1,592.42 0.0M
2021-03-25 1,577.66 1,581.14 1,559.18 1,565.89 0.0M
2021-03-24 1,576.42 1,585.71 1,565.09 1,583.42 0.0M
2021-03-23 1,592.78 1,594.91 1,584.17 1,589.66 0.0M
2021-03-22 1,582.94 1,604.07 1,582.94 1,598.18 0.0M
2021-03-19 1,610.35 1,610.35 1,577.80 1,586.43 0.0M
2021-03-18 1,585.48 1,610.97 1,584.01 1,608.35 0.0M
2021-03-17 1,572.53 1,588.26 1,571.47 1,581.35 0.0M
2021-03-16 1,582.72 1,587.64 1,573.18 1,574.54 0.0M
2021-03-15 1,578.77 1,591.54 1,578.63 1,582.85 0.0M
2021-03-12 1,573.40 1,583.78 1,568.09 1,582.84 0.0M
2021-03-11 1,569.62 1,582.97 1,569.36 1,577.28 0.0M
2021-03-10 1,555.10 1,569.33 1,553.69 1,560.82 0.0M
2021-03-09 1,554.97 1,563.69 1,550.99 1,551.24 0.0M
2021-03-08 1,548.30 1,553.53 1,542.28 1,548.14 0.0M
2021-03-05 1,544.37 1,563.14 1,533.90 1,550.77 0.0M
2021-03-04 1,564.57 1,570.40 1,556.10 1,560.08 0.0M
2021-03-03 1,581.55 1,595.34 1,565.13 1,568.36 0.0M
2021-03-02 1,560.99 1,579.46 1,560.99 1,574.51 0.0M
2021-03-01 1,564.46 1,580.65 1,563.65 1,573.13 0.0M
2021-02-26 1,581.71 1,581.71 1,557.75 1,569.39 0.0M
2021-02-25 1,570.55 1,599.94 1,570.55 1,593.69 0.0M
2021-02-24 1,562.72 1,576.18 1,562.72 1,566.78 0.0M
2021-02-23 1,555.58 1,572.88 1,554.31 1,565.87 0.0M
2021-02-22 1,556.28 1,556.28 1,538.39 1,551.15 0.0M
2021-02-19 1,563.84 1,569.74 1,560.95 1,564.95 0.0M
2021-02-18 1,563.70 1,574.74 1,555.63 1,558.72 0.0M
2021-02-17 1,579.96 1,584.97 1,562.61 1,564.47 0.0M
2021-02-16 1,600.23 1,607.97 1,581.72 1,590.27 0.0M
2021-02-15 1,582.94 1,602.46 1,582.94 1,601.60 0.0M
2021-02-12 1,567.95 1,583.20 1,567.29 1,582.07 0.0M
2021-02-11 1,584.05 1,586.98 1,570.02 1,571.23 0.0M
2021-02-10 1,584.70 1,593.41 1,575.07 1,583.84 0.0M
2021-02-09 1,585.77 1,585.77 1,576.78 1,581.42 0.0M
2021-02-08 1,574.52 1,588.42 1,572.70 1,579.33 0.0M
2021-02-05 1,544.62 1,572.64 1,544.62 1,571.71 0.0M
2021-02-04 1,538.48 1,551.51 1,535.45 1,544.57 0.0M
2021-02-03 1,539.10 1,552.12 1,534.35 1,538.30 0.0M
2021-02-02 1,522.06 1,546.42 1,522.06 1,537.35 0.0M
2021-02-01 1,506.00 1,526.60 1,506.00 1,519.38 0.0M
2021-01-29 1,513.25 1,516.03 1,492.15 1,511.38 0.0M
2021-01-28 1,512.82 1,521.35 1,481.10 1,516.83 0.0M
2021-01-27 1,547.35 1,551.04 1,511.49 1,515.51 0.0M
2021-01-26 1,537.69 1,549.88 1,532.49 1,549.04 0.0M
2021-01-25 1,531.01 1,574.65 1,531.01 1,547.19 0.0M
2021-01-22 1,541.29 1,544.31 1,514.38 1,526.84 0.0M
2021-01-21 1,562.16 1,566.74 1,540.92 1,542.29 0.0M
2021-01-20 1,564.94 1,569.31 1,551.17 1,562.09 0.0M
2021-01-19 1,562.83 1,571.88 1,556.90 1,559.47 0.0M
2021-01-18 1,547.65 1,561.18 1,539.58 1,557.77 0.0M
2021-01-15 1,566.24 1,572.37 1,549.60 1,551.29 0.0M
2021-01-14 1,564.23 1,575.90 1,561.31 1,565.95 0.0M
2021-01-13 1,573.89 1,576.95 1,565.71 1,567.20 0.0M
2021-01-12 1,561.19 1,573.67 1,559.13 1,569.21 0.0M
2021-01-11 1,562.00 1,581.95 1,546.63 1,558.81 0.0M
2021-01-08 1,538.28 1,577.83 1,538.28 1,577.09 0.0M
2021-01-07 1,522.74 1,543.36 1,522.21 1,541.02 0.0M
2021-01-06 1,511.40 1,529.32 1,507.32 1,519.51 0.0M
2021-01-05 1,499.89 1,503.05 1,486.62 1,501.83 0.0M
2021-01-04 1,496.64 1,512.84 1,496.64 1,503.79 0.0M