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
2023-12-29 2,011.68 2,020.62 2,003.21 2,016.77 0.0M
2023-12-28 2,019.58 2,026.51 2,009.54 2,018.15 0.0M
2023-12-27 2,000.85 2,020.21 1,994.74 2,016.72 0.0M
2023-12-22 1,990.75 2,006.34 1,990.49 1,997.25 0.0M
2023-12-21 1,988.21 1,994.30 1,980.31 1,987.42 0.0M
2023-12-20 1,970.78 1,992.93 1,965.53 1,990.97 0.0M
2023-12-19 1,963.71 1,970.42 1,949.75 1,969.83 0.0M
2023-12-18 1,961.62 1,971.54 1,953.05 1,957.03 0.0M
2023-12-15 1,993.20 2,000.93 1,955.60 1,957.94 0.0M
2023-12-14 1,984.57 2,002.22 1,984.57 1,994.09 0.0M
2023-12-13 1,975.14 1,982.79 1,959.87 1,963.23 0.0M
2023-12-12 1,986.53 1,990.84 1,972.97 1,974.95 0.0M
2023-12-11 1,979.38 1,996.45 1,978.93 1,982.38 0.0M
2023-12-08 1,990.55 1,996.70 1,980.53 1,986.12 0.0M
2023-12-07 2,001.38 2,002.23 1,982.92 1,995.13 0.0M
2023-12-06 1,984.54 2,005.25 1,983.03 2,003.67 0.0M
2023-12-05 1,976.54 1,995.01 1,968.01 1,986.71 0.0M
2023-12-04 1,984.78 1,992.98 1,971.33 1,979.27 0.0M
2023-12-01 1,991.10 1,996.02 1,974.99 1,976.46 0.0M
2023-11-30 2,002.90 2,009.91 1,993.96 1,994.32 0.0M
2023-11-29 1,998.03 2,011.32 1,992.76 2,005.72 0.0M
2023-11-28 1,977.79 1,998.49 1,974.15 1,995.49 0.0M
2023-11-27 1,979.61 1,983.04 1,967.44 1,975.63 0.0M
2023-11-24 1,975.22 1,982.62 1,966.99 1,978.08 0.0M
2023-11-23 1,980.58 1,988.30 1,969.15 1,972.42 0.0M
2023-11-22 1,969.04 1,978.62 1,961.40 1,969.88 0.0M
2023-11-21 1,976.67 1,981.29 1,966.51 1,972.83 0.0M
2023-11-20 1,966.21 1,984.70 1,961.35 1,972.31 0.0M
2023-11-16 1,958.31 1,970.36 1,949.35 1,962.55 0.0M
2023-11-15 1,942.62 1,960.17 1,939.74 1,958.79 0.0M
2023-11-14 1,894.56 1,942.36 1,894.48 1,937.84 0.0M
2023-11-13 1,886.35 1,898.54 1,886.35 1,891.21 0.0M
2023-11-10 1,898.46 1,901.91 1,884.39 1,885.83 0.0M
2023-11-09 1,901.59 1,907.56 1,894.01 1,906.42 0.0M
2023-11-08 1,900.05 1,906.12 1,889.14 1,904.87 0.0M
2023-11-07 1,915.24 1,918.65 1,890.27 1,898.87 0.0M
2023-11-06 1,931.49 1,939.71 1,924.86 1,929.79 0.0M
2023-11-03 1,914.55 1,936.51 1,903.10 1,934.40 0.0M
2023-11-02 1,878.84 1,917.05 1,878.84 1,912.58 0.0M
2023-11-01 1,868.84 1,879.51 1,859.07 1,866.44 0.0M
2023-10-31 1,876.85 1,894.88 1,869.96 1,871.81 0.0M
2023-10-30 1,845.16 1,876.63 1,845.16 1,874.38 0.0M
2023-10-27 1,835.25 1,854.92 1,835.25 1,848.55 0.0M
2023-10-26 1,828.53 1,837.22 1,821.21 1,834.10 0.0M
2023-10-25 1,838.38 1,844.45 1,828.06 1,838.67 0.0M
2023-10-24 1,855.01 1,864.62 1,837.98 1,840.56 0.0M
2023-10-23 1,837.37 1,845.56 1,832.44 1,843.67 0.0M
2023-10-20 1,842.04 1,843.65 1,821.14 1,835.55 0.0M
2023-10-19 1,843.88 1,847.20 1,832.52 1,838.93 0.0M
2023-10-18 1,855.67 1,861.89 1,839.24 1,840.63 0.0M
2023-10-17 1,847.77 1,867.11 1,847.06 1,854.61 0.0M
2023-10-16 1,829.50 1,849.83 1,826.15 1,848.81 0.0M
2023-10-13 1,834.71 1,845.46 1,821.34 1,823.20 0.0M
2023-10-12 1,861.07 1,867.39 1,837.54 1,838.58 0.0M
2023-10-11 1,846.16 1,861.24 1,841.32 1,859.39 0.0M
2023-10-10 1,825.97 1,845.61 1,823.81 1,842.55 0.0M
2023-10-09 1,817.82 1,833.30 1,812.21 1,824.40 0.0M
2023-10-06 1,810.98 1,839.62 1,810.98 1,820.56 0.0M
2023-10-05 1,824.02 1,830.45 1,809.41 1,814.49 0.0M
2023-10-04 1,811.11 1,828.15 1,806.39 1,818.81 0.0M
2023-10-03 1,832.56 1,834.15 1,810.17 1,818.04 0.0M
2023-10-02 1,859.34 1,868.28 1,836.81 1,837.56 0.0M
2023-09-29 1,852.02 1,868.53 1,850.61 1,862.57 0.0M
2023-09-27 1,839.90 1,852.06 1,829.04 1,834.34 0.0M
2023-09-26 1,845.85 1,851.91 1,835.65 1,839.91 0.0M
2023-09-25 1,862.51 1,869.23 1,846.17 1,846.57 0.0M
2023-09-22 1,867.81 1,873.99 1,853.79 1,865.54 0.0M
2023-09-21 1,865.85 1,871.71 1,847.41 1,863.21 0.0M
2023-09-20 1,866.81 1,885.27 1,865.26 1,881.23 0.0M
2023-09-19 1,874.76 1,879.01 1,863.54 1,867.09 0.0M
2023-09-18 1,873.06 1,877.71 1,867.27 1,871.26 0.0M
2023-09-15 1,871.23 1,879.52 1,865.94 1,872.54 0.0M
2023-09-14 1,867.77 1,895.66 1,867.77 1,874.57 0.0M
2023-09-13 1,845.61 1,872.13 1,837.85 1,867.92 0.0M
2023-09-12 1,837.54 1,846.98 1,832.51 1,842.79 0.0M
2023-09-11 1,844.27 1,852.26 1,830.03 1,845.19 0.0M
2023-09-08 1,866.25 1,873.55 1,828.48 1,842.02 0.0M
2023-09-07 1,873.92 1,879.85 1,856.86 1,861.94 0.0M
2023-09-06 1,883.05 1,898.91 1,872.19 1,873.17 0.0M
2023-09-05 1,894.71 1,897.28 1,879.96 1,880.96 0.0M
2023-09-04 1,909.77 1,919.05 1,899.62 1,900.60 0.0M
2023-09-01 1,920.93 1,930.68 1,905.41 1,907.57 0.0M
2023-08-31 1,957.74 1,958.87 1,918.25 1,919.62 0.0M
2023-08-30 1,938.71 1,965.03 1,938.71 1,963.12 0.0M
2023-08-29 1,922.77 1,937.81 1,919.76 1,931.65 0.0M
2023-08-28 1,926.09 1,932.33 1,918.04 1,921.66 0.0M
2023-08-25 1,916.28 1,929.22 1,911.73 1,917.66 0.0M
2023-08-24 1,927.28 1,935.91 1,922.44 1,925.83 0.0M
2023-08-23 1,945.05 1,950.91 1,918.02 1,925.24 0.0M
2023-08-22 1,953.62 1,961.21 1,942.07 1,943.78 0.0M
2023-08-21 1,943.46 1,957.35 1,943.18 1,948.47 0.0M
2023-08-18 1,957.20 1,958.03 1,933.79 1,942.65 0.0M
2023-08-17 1,955.62 1,963.24 1,945.71 1,957.36 0.0M
2023-08-16 1,957.58 1,967.19 1,951.33 1,962.23 0.0M
2023-08-15 1,960.86 1,965.05 1,948.82 1,958.94 0.0M
2023-08-14 1,963.23 1,973.38 1,949.89 1,958.03 0.0M
2023-08-11 1,971.69 1,977.08 1,962.18 1,971.93 0.0M
2023-08-10 1,960.27 1,983.14 1,960.27 1,978.18 0.0M
2023-08-09 1,957.23 1,964.44 1,950.39 1,957.86 0.0M
2023-08-08 1,974.81 1,977.00 1,943.30 1,950.90 0.0M
2023-08-07 1,966.97 1,979.17 1,965.81 1,974.11 0.0M
2023-08-04 1,955.34 1,979.28 1,954.08 1,976.97 0.0M
2023-08-03 1,974.60 1,979.25 1,946.12 1,957.47 0.0M
2023-08-02 1,987.94 2,000.42 1,973.08 1,976.00 0.0M
2023-08-01 1,994.75 1,999.18 1,974.27 1,986.19 0.0M
2023-07-31 1,984.70 2,013.07 1,984.70 2,003.17 0.0M
2023-07-28 1,959.28 1,989.00 1,951.34 1,987.66 0.0M
2023-07-27 1,971.81 2,005.55 1,960.14 1,967.33 0.0M
2023-07-26 1,954.94 1,967.98 1,954.94 1,963.95 0.0M
2023-07-25 1,951.33 1,959.95 1,946.71 1,951.12 0.0M
2023-07-24 1,969.22 1,971.27 1,945.28 1,948.64 0.0M
2023-07-21 1,962.92 1,971.92 1,958.63 1,965.13 0.0M
2023-07-20 1,975.24 1,979.65 1,960.55 1,961.96 0.0M
2023-07-19 1,971.00 1,984.84 1,968.04 1,970.46 0.0M
2023-07-18 1,970.03 1,987.91 1,967.32 1,974.03 0.0M
2023-07-17 1,971.63 1,971.93 1,960.92 1,965.67 0.0M
2023-07-14 1,954.80 1,973.40 1,954.80 1,972.04 0.0M
2023-07-13 1,933.84 1,958.25 1,928.44 1,954.23 0.0M
2023-07-12 1,883.77 1,930.49 1,882.73 1,929.86 0.0M
2023-07-11 1,873.92 1,879.43 1,867.61 1,878.39 0.0M
2023-07-10 1,872.08 1,872.18 1,856.21 1,864.03 0.0M
2023-07-07 1,862.73 1,871.48 1,848.59 1,870.70 0.0M
2023-07-04 1,878.34 1,891.49 1,876.58 1,877.36 0.0M
2023-07-03 1,857.62 1,884.80 1,857.62 1,878.28 0.0M
2023-06-30 1,832.96 1,864.63 1,831.73 1,860.37 0.0M
2023-06-29 1,894.98 1,898.08 1,830.79 1,839.85 0.0M
2023-06-28 1,904.88 1,914.99 1,892.63 1,896.70 0.0M
2023-06-27 1,923.22 1,935.63 1,907.29 1,908.82 0.0M
2023-06-26 1,916.42 1,919.98 1,901.53 1,916.84 0.0M
2023-06-23 1,922.81 1,923.88 1,900.11 1,911.78 0.0M
2023-06-22 1,938.95 1,945.68 1,926.84 1,928.53 0.0M
2023-06-21 1,934.79 1,940.50 1,922.96 1,934.34 0.0M
2023-06-20 1,949.63 1,952.02 1,931.51 1,933.25 0.0M
2023-06-19 1,941.46 1,958.50 1,936.95 1,950.31 0.0M
2023-06-16 1,935.53 1,945.66 1,931.34 1,942.22 0.0M
2023-06-15 1,922.16 1,935.39 1,915.07 1,930.74 0.0M
2023-06-14 1,899.28 1,929.88 1,898.43 1,927.47 0.0M
2023-06-13 1,907.44 1,915.02 1,901.51 1,910.92 0.0M
2023-06-12 1,892.19 1,910.36 1,891.94 1,899.94 0.0M
2023-06-09 1,914.07 1,915.73 1,894.77 1,895.49 0.0M
2023-06-08 1,890.55 1,914.00 1,888.14 1,911.69 0.0M
2023-06-07 1,888.38 1,902.81 1,875.73 1,893.17 0.0M
2023-06-06 1,912.76 1,916.34 1,890.25 1,893.90 0.0M
2023-06-05 1,901.94 1,921.80 1,901.94 1,908.34 0.0M
2023-06-02 1,872.57 1,907.71 1,872.57 1,905.37 0.0M
2023-06-01 1,857.61 1,869.17 1,852.36 1,865.41 0.0M
2023-05-31 1,863.27 1,865.50 1,848.79 1,848.79 0.0M
2023-05-30 1,884.12 1,885.87 1,865.29 1,868.60 0.0M
2023-05-29 1,896.11 1,912.83 1,884.88 1,886.93 0.0M
2023-05-26 1,896.82 1,924.23 1,890.37 1,894.05 0.0M
2023-05-25 1,896.82 1,924.23 1,896.82 1,906.89 0.0M
2023-05-24 1,907.39 1,914.76 1,890.96 1,899.83 0.0M
2023-05-23 1,913.27 1,928.71 1,905.00 1,906.38 0.0M
2023-05-22 1,908.02 1,926.05 1,889.69 1,911.47 0.0M
2023-05-19 1,953.76 1,964.63 1,881.77 1,899.51 0.0M
2023-05-18 1,953.76 1,964.63 1,897.18 1,897.18 0.0M
2023-05-17 1,966.83 1,969.53 1,951.52 1,953.33 0.0M
2023-05-16 1,973.50 1,985.80 1,952.86 1,964.51 0.0M
2023-05-15 2,023.89 2,031.94 1,973.95 1,974.81 0.0M
2023-05-12 2,079.03 2,080.67 2,016.26 2,016.70 0.0M
2023-05-11 2,079.03 2,080.67 2,049.81 2,062.52 0.0M
2023-05-10 2,079.35 2,092.44 2,074.72 2,082.26 0.0M
2023-05-09 2,092.83 2,097.55 2,064.08 2,075.93 0.0M
2023-05-05 2,089.19 2,098.62 2,076.93 2,095.47 0.0M
2023-05-04 2,089.19 2,098.62 2,079.38 2,082.89 0.0M
2023-05-03 2,065.58 2,086.14 2,056.73 2,085.61 0.0M
2023-05-02 2,056.63 2,066.81 2,049.95 2,054.96 0.0M
2023-04-28 2,118.10 2,140.20 2,049.08 2,074.50 0.0M
2023-04-27 2,118.10 2,133.13 2,117.14 2,123.38 0.0M
2023-04-26 2,117.38 2,126.67 2,101.65 2,115.57 0.0M
2023-04-25 2,134.40 2,136.33 2,112.34 2,113.09 0.0M
2023-04-24 2,119.17 2,141.00 2,118.85 2,130.09 0.0M
2023-04-21 2,115.26 2,123.68 2,085.45 2,116.74 0.0M
2023-04-20 2,115.26 2,123.68 2,090.37 2,102.24 0.0M
2023-04-19 2,119.78 2,123.81 2,097.98 2,117.12 0.0M
2023-04-18 2,119.91 2,127.10 2,111.02 2,120.81 0.0M
2023-04-17 2,141.98 2,152.30 2,108.19 2,112.82 0.0M
2023-04-14 2,107.66 2,156.62 2,103.94 2,145.20 0.0M
2023-04-13 2,107.66 2,137.68 2,103.94 2,132.19 0.0M
2023-04-12 2,088.80 2,111.63 2,076.89 2,107.37 0.0M
2023-04-11 2,054.55 2,087.49 2,054.55 2,086.12 0.0M
2023-04-06 2,028.12 2,060.18 2,028.12 2,058.03 0.0M
2023-04-05 2,027.60 2,038.53 2,019.09 2,026.87 0.0M
2023-04-04 2,005.85 2,038.69 2,005.85 2,027.77 0.0M
2023-04-03 1,978.41 2,007.06 1,973.28 2,002.87 0.0M
2023-03-31 1,930.46 1,993.38 1,930.46 1,987.48 0.0M
2023-03-30 1,930.46 1,982.83 1,930.46 1,970.37 0.0M
2023-03-29 1,882.27 1,931.25 1,882.27 1,926.14 0.0M
2023-03-28 1,871.34 1,895.99 1,871.34 1,883.66 0.0M
2023-03-27 1,858.34 1,887.25 1,851.96 1,864.77 0.0M
2023-03-24 1,947.78 1,955.06 1,852.01 1,855.20 0.0M
2023-03-23 1,947.78 1,955.06 1,917.14 1,942.39 0.0M
2023-03-22 1,934.53 1,943.13 1,922.27 1,925.09 0.0M
2023-03-21 1,886.31 1,944.07 1,886.31 1,937.06 0.0M
2023-03-20 1,858.26 1,887.20 1,812.01 1,884.82 0.0M
2023-03-17 1,848.21 1,891.91 1,832.46 1,857.58 0.0M
2023-03-16 1,848.21 1,890.05 1,832.46 1,850.78 0.0M
2023-03-15 1,947.38 1,962.73 1,822.96 1,830.31 0.0M
2023-03-14 1,924.87 1,956.29 1,921.78 1,943.33 0.0M
2023-03-13 1,987.50 1,988.12 1,911.35 1,936.78 0.0M
2023-03-10 2,010.04 2,017.24 1,951.04 1,983.00 0.0M
2023-03-09 2,010.04 2,017.24 1,992.60 1,994.21 0.0M
2023-03-08 1,999.89 2,018.43 1,996.11 2,013.79 0.0M
2023-03-07 2,061.72 2,066.05 2,003.57 2,005.19 0.0M
2023-03-06 2,060.73 2,081.80 2,058.24 2,061.44 0.0M
2023-03-03 2,066.82 2,066.88 2,033.51 2,053.48 0.0M
2023-03-02 2,066.82 2,066.88 2,033.51 2,043.75 0.0M
2023-03-01 2,049.10 2,078.68 2,046.65 2,074.49 0.0M
2023-02-28 2,007.71 2,051.93 2,001.94 2,039.32 0.0M
2023-02-27 1,974.51 2,012.31 1,959.02 2,010.11 0.0M
2023-02-24 1,966.13 1,991.63 1,966.13 1,973.70 0.0M
2023-02-23 1,966.13 1,990.57 1,966.13 1,983.20 0.0M
2023-02-22 1,989.49 1,995.17 1,968.02 1,968.61 0.0M
2023-02-21 1,973.73 1,996.84 1,967.49 1,994.33 0.0M
2023-02-20 2,013.25 2,014.72 1,978.49 1,979.85 0.0M
2023-02-17 2,035.21 2,052.04 1,981.08 2,005.98 0.0M
2023-02-16 2,035.21 2,052.04 2,003.45 2,013.04 0.0M
2023-02-15 2,037.18 2,055.75 2,016.44 2,030.51 0.0M
2023-02-14 2,019.08 2,055.74 2,019.08 2,041.93 0.0M
2023-02-13 1,981.72 2,018.96 1,980.87 2,017.32 0.0M
2023-02-10 1,981.42 2,021.65 1,980.54 1,983.22 0.0M
2023-02-09 1,981.42 2,021.65 1,981.42 2,013.24 0.0M
2023-02-08 1,957.49 1,987.21 1,954.43 1,979.80 0.0M
2023-02-07 1,937.59 1,950.67 1,932.85 1,943.54 0.0M
2023-02-06 1,953.12 1,960.90 1,936.61 1,939.55 0.0M
2023-02-03 1,976.27 1,990.30 1,963.64 1,969.15 0.0M
2023-02-02 1,976.27 1,986.26 1,967.31 1,983.18 0.0M
2023-02-01 1,934.38 1,963.25 1,934.37 1,962.36 0.0M
2023-01-31 1,926.14 1,935.21 1,918.36 1,928.70 0.0M
2023-01-30 1,932.04 1,945.42 1,926.54 1,929.42 0.0M
2023-01-27 1,898.39 1,936.46 1,898.39 1,928.78 0.0M
2023-01-26 1,898.39 1,927.52 1,898.39 1,915.55 0.0M
2023-01-25 1,869.51 1,901.70 1,869.51 1,895.92 0.0M
2023-01-24 1,860.26 1,869.42 1,858.50 1,868.43 0.0M
2023-01-23 1,848.23 1,865.23 1,843.64 1,856.30 0.0M
2023-01-20 1,820.04 1,836.20 1,798.64 1,834.39 0.0M
2023-01-19 1,820.04 1,821.20 1,798.64 1,806.39 0.0M
2023-01-18 1,811.68 1,836.24 1,808.88 1,825.24 0.0M
2023-01-17 1,820.45 1,822.82 1,805.32 1,808.98 0.0M
2023-01-16 1,808.18 1,822.35 1,803.56 1,819.32 0.0M
2023-01-13 1,797.34 1,833.60 1,796.29 1,811.01 0.0M
2023-01-12 1,797.34 1,828.09 1,796.29 1,824.44 0.0M
2023-01-11 1,798.25 1,802.14 1,790.31 1,797.33 0.0M
2023-01-10 1,795.71 1,805.20 1,780.77 1,798.15 0.0M
2023-01-09 1,757.91 1,800.70 1,757.91 1,798.16 0.0M
2023-01-06 1,717.40 1,745.00 1,711.40 1,741.58 0.0M
2023-01-05 1,717.40 1,731.35 1,711.40 1,715.40 0.0M
2023-01-04 1,692.58 1,729.85 1,692.53 1,718.17 0.0M
2023-01-03 1,674.57 1,696.26 1,674.57 1,687.84 0.0M
2023-01-02 1,671.90 1,689.25 1,671.90 1,677.78 0.0M