USD/CLP - アメリカドル チリペソ

USD/CLP
🏛️ アメリカ →
960.01
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
2022-12-30 856.50 859.85 847.80 847.80 0.0M
2022-12-29 862.25 867.55 854.50 856.05 0.0M
2022-12-28 868.10 868.23 855.60 862.55 0.0M
2022-12-27 878.50 882.85 867.73 867.40 0.0M
2022-12-26 878.35 885.50 872.75 876.90 0.0M
2022-12-23 871.36 882.70 868.45 877.55 0.0M
2022-12-22 871.25 874.33 862.72 869.78 0.0M
2022-12-21 886.31 887.59 867.95 870.80 0.0M
2022-12-20 889.20 893.73 883.57 884.93 0.0M
2022-12-19 886.50 892.92 883.89 889.25 0.0M
2022-12-16 878.55 894.09 875.60 885.26 0.0M
2022-12-15 871.15 882.77 870.35 877.45 0.0M
2022-12-14 857.30 877.00 853.68 870.05 0.0M
2022-12-13 867.25 872.80 848.61 855.92 0.0M
2022-12-12 861.88 868.60 850.77 867.16 0.0M
2022-12-09 864.00 864.58 854.48 860.78 0.0M
2022-12-08 866.90 867.43 863.15 863.27 0.0M
2022-12-07 879.25 889.33 864.39 865.80 0.0M
2022-12-06 896.13 897.40 872.98 877.60 0.0M
2022-12-05 883.50 896.52 879.52 894.89 0.0M
2022-12-02 879.61 888.72 875.09 882.26 0.0M
2022-12-01 890.50 891.78 876.70 878.23 0.0M
2022-11-30 901.05 903.25 889.50 888.85 0.0M
2022-11-29 913.45 913.45 898.93 900.10 0.0M
2022-11-28 922.23 926.85 910.39 912.50 0.0M
2022-11-25 910.35 924.10 909.69 920.58 0.0M
2022-11-24 916.45 916.45 905.98 909.25 0.0M
2022-11-23 926.50 930.63 914.43 915.35 0.0M
2022-11-22 942.10 944.95 926.17 926.05 0.0M
2022-11-21 947.75 956.75 939.13 941.65 0.0M
2022-11-18 921.70 942.54 919.90 939.87 0.0M
2022-11-17 912.25 928.10 912.13 921.25 0.0M
2022-11-16 887.00 913.57 880.70 911.15 0.0M
2022-11-15 891.20 897.48 882.68 886.55 0.0M
2022-11-14 890.96 906.45 888.80 890.75 0.0M
2022-11-11 894.46 894.94 880.04 890.51 0.0M
2022-11-10 907.00 909.36 881.76 893.40 0.0M
2022-11-09 907.00 911.30 899.71 906.55 0.0M
2022-11-08 916.85 918.18 896.50 906.55 0.0M
2022-11-07 924.00 928.65 915.00 916.40 0.0M
2022-11-04 944.66 944.66 924.12 924.83 0.0M
2022-11-03 944.70 958.77 938.91 944.20 0.0M
2022-11-02 943.44 948.08 931.38 944.25 0.0M
2022-11-01 943.50 944.03 942.73 942.99 0.0M
2022-10-31 943.40 944.69 942.83 943.05 0.0M
2022-10-28 943.75 949.81 925.78 942.30 0.0M
2022-10-27 951.25 956.50 937.23 944.45 0.0M
2022-10-26 967.50 967.50 945.90 951.00 0.0M
2022-10-25 986.75 989.35 962.27 965.85 0.0M
2022-10-24 972.75 988.83 970.65 986.30 0.0M
2022-10-21 978.50 992.84 966.62 972.30 0.0M
2022-10-20 974.20 981.60 962.90 978.05 0.0M
2022-10-19 973.25 984.90 971.70 973.75 0.0M
2022-10-18 971.85 980.75 961.85 972.40 0.0M
2022-10-17 962.01 976.91 956.29 971.40 0.0M
2022-10-14 938.01 968.35 936.88 960.63 0.0M
2022-10-13 944.51 958.59 933.95 937.56 0.0M
2022-10-12 927.51 945.77 920.74 943.13 0.0M
2022-10-11 938.18 943.97 922.60 926.13 0.0M
2022-10-10 938.33 938.98 937.59 936.80 0.0M
2022-10-07 944.08 958.46 935.32 936.95 0.0M
2022-10-06 940.16 951.60 936.58 942.70 0.0M
2022-10-05 931.88 947.79 931.26 939.71 0.0M
2022-10-04 940.46 940.67 923.93 931.39 0.0M
2022-10-03 968.01 973.72 937.57 939.08 0.0M
2022-09-30 963.75 973.58 948.31 966.63 0.0M
2022-09-29 956.53 978.64 954.17 962.65 0.0M
2022-09-28 985.16 992.70 950.57 955.02 0.0M
2022-09-27 994.01 994.01 975.12 983.78 0.0M
2022-09-26 969.83 997.46 969.56 992.63 0.0M
2022-09-23 944.88 974.27 944.38 968.76 0.0M
2022-09-22 936.76 952.50 929.08 943.78 0.0M
2022-09-21 933.10 946.94 930.61 935.38 0.0M
2022-09-20 922.82 935.33 922.65 931.86 0.0M
2022-09-19 922.37 923.30 922.25 922.37 0.0M
2022-09-16 923.75 924.48 922.08 921.92 0.0M
2022-09-15 920.45 929.27 917.93 922.24 0.0M
2022-09-14 917.51 925.71 910.11 920.50 0.0M
2022-09-13 898.35 922.77 891.53 916.13 0.0M
2022-09-12 905.48 909.26 892.24 897.90 0.0M
2022-09-09 882.25 913.40 871.30 903.96 0.0M
2022-09-08 884.03 890.58 873.37 881.40 0.0M
2022-09-07 893.00 902.41 880.71 882.52 0.0M
2022-09-06 881.75 898.58 871.02 891.90 0.0M
2022-09-05 878.72 882.08 839.15 881.30 0.0M
2022-09-02 897.07 900.46 875.80 878.27 0.0M
2022-09-01 897.00 908.59 887.97 896.62 0.0M
2022-08-31 890.05 905.28 885.92 896.50 0.0M
2022-08-30 882.51 891.33 873.41 889.90 0.0M
2022-08-29 893.15 900.96 882.19 882.06 0.0M
2022-08-26 898.50 909.63 891.02 892.70 0.0M
2022-08-25 921.43 925.09 896.01 897.26 0.0M
2022-08-24 916.75 924.74 906.89 920.00 0.0M
2022-08-23 938.00 941.37 913.32 915.51 0.0M
2022-08-22 944.50 955.22 936.14 937.55 0.0M
2022-08-19 929.70 951.35 928.34 944.05 0.0M
2022-08-18 897.60 930.38 892.05 928.40 0.0M
2022-08-17 881.50 907.48 881.50 897.15 0.0M
2022-08-16 881.01 886.28 875.76 881.05 0.0M
2022-08-15 875.76 881.24 875.11 880.56 0.0M
2022-08-12 884.68 887.57 874.86 874.93 0.0M
2022-08-11 887.58 889.00 878.89 883.90 0.0M
2022-08-10 903.75 905.82 884.17 886.20 0.0M
2022-08-09 905.90 906.50 894.50 902.90 0.0M
2022-08-08 918.14 918.14 900.80 905.45 0.0M
2022-08-05 902.40 921.65 897.60 917.69 0.0M
2022-08-04 911.62 913.13 894.78 901.95 0.0M
2022-08-03 910.20 914.39 897.82 911.30 0.0M
2022-08-02 891.70 911.25 887.45 909.00 0.0M
2022-08-01 901.10 901.78 884.70 891.25 0.0M
2022-07-29 908.95 911.80 896.38 899.50 0.0M
2022-07-28 910.25 919.69 904.00 906.20 0.0M
2022-07-27 924.90 926.07 908.83 906.95 0.0M
2022-07-26 936.93 937.75 917.20 924.30 0.0M
2022-07-25 952.43 954.17 932.00 936.90 0.0M
2022-07-22 928.82 955.83 919.60 950.86 0.0M
2022-07-21 927.46 933.15 918.37 928.37 0.0M
2022-07-20 926.50 929.24 912.65 926.03 0.0M
2022-07-19 946.47 946.47 921.70 926.05 0.0M
2022-07-18 948.00 952.00 936.05 944.55 0.0M
2022-07-15 1,049.75 1,051.63 955.68 971.31 0.0M
2022-07-14 1,009.25 1,061.63 1,009.25 1,049.30 0.0M
2022-07-13 1,019.65 1,031.66 998.74 1,008.80 0.0M
2022-07-12 993.17 1,027.27 992.71 1,019.20 0.0M
2022-07-11 974.11 1,000.95 973.65 993.35 0.0M
2022-07-08 951.78 979.32 949.90 972.73 0.0M
2022-07-07 970.00 985.52 941.38 950.13 0.0M
2022-07-06 953.30 994.43 950.82 969.55 0.0M
2022-07-05 928.75 954.75 927.43 952.85 0.0M
2022-07-04 932.58 933.12 925.00 928.30 0.0M
2022-07-01 916.75 940.42 916.63 931.89 0.0M
2022-06-30 926.80 940.27 916.55 916.30 0.0M
2022-06-29 911.18 931.09 906.21 926.00 0.0M
2022-06-28 920.59 920.98 906.40 910.35 0.0M
2022-06-27 917.87 921.48 917.55 920.14 0.0M
2022-06-24 904.03 919.57 897.86 916.77 0.0M
2022-06-23 890.26 908.01 888.49 902.65 0.0M
2022-06-22 874.00 891.64 874.00 888.88 0.0M
2022-06-21 883.60 883.60 874.00 872.35 0.0M
2022-06-20 876.80 885.96 870.51 882.10 0.0M
2022-06-17 867.10 878.24 864.15 875.86 0.0M
2022-06-16 857.02 875.07 856.21 866.30 0.0M
2022-06-15 869.04 869.55 853.24 856.08 0.0M
2022-06-14 862.96 873.70 855.95 868.10 0.0M
2022-06-13 844.63 871.37 844.24 861.99 0.0M
2022-06-10 826.50 846.73 822.85 843.80 0.0M
2022-06-09 821.75 830.80 821.50 824.90 0.0M
2022-06-08 825.00 826.72 819.12 821.20 0.0M
2022-06-07 822.74 833.19 821.60 824.00 0.0M
2022-06-06 811.81 824.04 808.92 822.05 0.0M
2022-06-03 813.23 817.81 807.68 811.12 0.0M
2022-06-02 823.61 824.32 811.15 812.54 0.0M
2022-06-01 824.21 828.09 820.25 822.92 0.0M
2022-05-31 830.49 835.35 820.42 823.38 0.0M
2022-05-30 826.50 831.60 819.50 829.94 0.0M
2022-05-27 823.82 827.13 818.53 825.95 0.0M
2022-05-26 832.10 834.75 822.69 824.00 0.0M
2022-05-25 830.36 838.00 830.06 831.70 0.0M
2022-05-24 830.48 839.08 826.95 829.90 0.0M
2022-05-23 836.50 836.50 826.78 829.93 0.0M
2022-05-20 837.55 840.12 829.07 835.95 0.0M
2022-05-19 854.72 854.79 835.72 837.00 0.0M
2022-05-18 850.99 855.35 847.02 854.04 0.0M
2022-05-17 857.78 857.81 848.36 850.10 0.0M
2022-05-16 860.40 860.75 853.95 857.09 0.0M
2022-05-13 865.66 866.35 857.20 859.85 0.0M
2022-05-12 862.13 872.30 861.74 865.11 0.0M
2022-05-11 866.85 869.81 857.18 861.58 0.0M
2022-05-10 868.76 871.03 862.24 865.90 0.0M
2022-05-09 858.99 871.64 858.10 867.00 0.0M
2022-05-06 862.27 862.56 853.58 858.44 0.0M
2022-05-05 853.51 868.91 851.51 861.70 0.0M
2022-05-04 855.51 866.66 851.85 852.90 0.0M
2022-05-03 861.26 861.26 852.27 854.90 0.0M
2022-05-02 852.51 864.82 849.51 859.88 0.0M
2022-04-29 858.01 858.51 846.60 851.13 0.0M
2022-04-28 846.95 862.75 846.95 856.90 0.0M
2022-04-27 846.91 852.55 841.78 845.57 0.0M
2022-04-26 844.91 853.52 840.49 845.53 0.0M
2022-04-25 837.25 860.13 836.50 844.50 0.0M
2022-04-22 824.85 841.30 824.75 836.15 0.0M
2022-04-21 814.45 826.00 811.59 823.75 0.0M
2022-04-20 819.80 821.92 812.35 813.70 0.0M
2022-04-19 816.59 822.60 810.91 819.30 0.0M
2022-04-18 814.95 820.88 813.80 816.40 0.0M
2022-04-15 815.40 815.50 814.43 813.85 0.0M
2022-04-14 805.85 818.32 805.39 814.30 0.0M
2022-04-13 806.05 810.21 799.15 805.80 0.0M
2022-04-12 817.25 818.35 800.94 806.40 0.0M
2022-04-11 815.00 824.17 814.03 816.15 0.0M
2022-04-08 806.05 819.39 798.27 813.90 0.0M
2022-04-07 799.91 816.09 798.00 805.22 0.0M
2022-04-06 787.41 802.09 786.74 799.16 0.0M
2022-04-05 779.03 788.23 775.49 786.90 0.0M
2022-04-04 783.00 783.85 775.68 778.50 0.0M
2022-04-01 786.78 787.09 780.65 782.47 0.0M
2022-03-31 789.13 791.96 783.66 785.88 0.0M
2022-03-30 780.21 791.57 779.91 788.08 0.0M
2022-03-29 778.58 784.59 771.50 779.38 0.0M