USD/CRC - アメリカドル コスタリカコロン

USD/CRC
🏛️ アメリカ →
503.82
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
2023-12-29 519.61 523.31 519.07 519.61 0.0M
2023-12-28 518.88 522.79 518.57 519.61 0.0M
2023-12-27 520.75 523.50 518.88 518.88 0.0M
2023-12-26 521.13 524.50 520.62 520.75 0.0M
2023-12-25 521.13 523.46 520.62 521.13 0.0M
2023-12-22 520.98 524.50 520.54 521.13 0.0M
2023-12-21 522.50 524.51 520.92 520.98 0.0M
2023-12-20 522.75 524.88 521.92 522.50 0.0M
2023-12-19 524.13 526.08 522.06 522.75 0.0M
2023-12-18 524.13 526.70 523.19 524.13 0.0M
2023-12-15 528.08 528.73 523.66 524.13 0.0M
2023-12-14 525.75 528.58 524.78 525.49 0.0M
2023-12-13 527.13 530.59 524.95 525.75 0.0M
2023-12-12 527.59 530.56 526.75 527.13 0.0M
2023-12-11 529.91 530.60 526.96 527.59 0.0M
2023-12-08 527.75 531.61 526.96 526.96 0.0M
2023-12-07 527.75 531.61 527.10 527.75 0.0M
2023-12-06 527.75 534.00 527.11 527.75 0.0M
2023-12-05 527.75 534.00 527.75 527.75 0.0M
2023-12-04 529.21 535.00 527.75 527.75 0.0M
2023-12-01 529.75 533.88 528.48 529.21 0.0M
2023-11-30 529.75 531.75 528.48 529.75 0.0M
2023-11-29 529.75 531.75 528.23 529.75 0.0M
2023-11-28 529.75 533.50 528.75 529.75 0.0M
2023-11-27 533.06 533.50 529.75 529.75 0.0M
2023-11-24 530.86 533.86 529.61 530.49 0.0M
2023-11-23 530.86 532.71 529.39 530.86 0.0M
2023-11-22 530.74 532.94 529.61 530.86 0.0M
2023-11-21 530.75 534.18 530.00 530.74 0.0M
2023-11-20 534.10 534.63 530.75 530.75 0.0M
2023-11-17 530.38 534.59 530.38 531.46 0.0M
2023-11-16 530.38 533.50 530.27 530.38 0.0M
2023-11-15 530.38 534.00 530.27 530.38 0.0M
2023-11-14 530.38 534.00 530.29 530.38 0.0M
2023-11-13 533.40 534.00 530.25 530.38 0.0M
2023-11-10 530.94 534.39 530.94 530.94 0.0M
2023-11-09 530.94 533.24 530.94 530.94 0.0M
2023-11-08 533.60 535.07 530.94 530.94 0.0M
2023-11-07 534.09 536.59 533.42 533.60 0.0M
2023-11-06 535.19 536.50 532.48 534.09 0.0M
2023-11-03 530.84 535.64 530.84 532.59 0.0M
2023-11-02 530.84 534.80 530.84 530.84 0.0M
2023-11-01 530.96 534.80 530.84 530.84 0.0M
2023-10-31 530.96 534.50 530.84 530.96 0.0M
2023-10-30 533.78 534.50 530.96 530.96 0.0M
2023-10-27 531.00 534.63 530.23 530.96 0.0M
2023-10-26 531.00 534.63 530.17 531.00 0.0M
2023-10-25 531.47 533.25 530.17 531.00 0.0M
2023-10-24 531.10 535.59 530.75 531.47 0.0M
2023-10-23 533.79 535.59 530.86 531.10 0.0M
2023-10-20 530.88 535.08 530.88 530.88 0.0M
2023-10-19 530.25 534.58 529.25 530.88 0.0M
2023-10-18 531.75 532.05 529.25 530.25 0.0M
2023-10-17 531.75 535.22 530.27 531.75 0.0M
2023-10-16 531.10 531.75 530.27 531.75 0.0M
2023-10-13 531.13 533.17 530.71 531.13 0.0M
2023-10-12 533.38 537.50 531.13 531.13 0.0M
2023-10-11 535.17 537.50 533.38 533.38 0.0M
2023-10-10 535.09 537.88 535.09 535.17 0.0M
2023-10-09 537.36 537.67 535.09 535.09 0.0M
2023-10-06 533.84 537.71 533.84 537.36 0.0M
2023-10-05 532.71 536.50 532.70 533.84 0.0M
2023-10-04 536.57 536.82 532.71 532.71 0.0M
2023-10-03 536.13 537.55 532.96 532.96 0.0M
2023-10-02 534.69 539.16 534.13 536.13 0.0M
2023-09-29 534.60 536.23 531.38 534.35 0.0M
2023-09-28 535.18 538.46 531.38 534.60 0.0M
2023-09-27 538.46 539.22 534.06 538.46 0.0M
2023-09-26 538.46 541.13 537.65 538.46 0.0M
2023-09-25 539.61 541.13 537.21 538.46 0.0M
2023-09-22 535.97 539.84 535.54 537.21 0.0M
2023-09-21 533.34 536.94 532.42 535.97 0.0M
2023-09-20 531.21 534.36 530.58 533.34 0.0M
2023-09-19 530.21 532.66 529.60 531.21 0.0M
2023-09-18 530.84 531.98 529.38 530.21 0.0M
2023-09-15 530.13 537.50 529.38 530.13 0.0M
2023-09-14 533.09 537.50 530.13 530.13 0.0M
2023-09-13 534.96 537.89 533.09 533.09 0.0M
2023-09-12 537.38 539.00 534.96 534.96 0.0M
2023-09-11 536.84 539.06 535.98 537.38 0.0M
2023-09-08 535.74 537.82 535.40 536.53 0.0M
2023-09-07 535.74 537.14 535.54 535.74 0.0M
2023-09-06 537.88 541.38 535.02 535.74 0.0M
2023-09-05 536.05 542.50 535.02 537.88 0.0M
2023-09-04 536.05 536.96 536.05 536.05 0.0M
2023-09-01 539.20 539.20 536.05 536.05 0.0M
2023-08-31 539.20 540.04 536.97 539.20 0.0M
2023-08-30 539.20 540.82 537.81 539.20 0.0M
2023-08-29 539.20 541.45 538.84 539.20 0.0M
2023-08-28 542.63 542.63 538.95 539.20 0.0M
2023-08-25 538.96 542.97 538.96 538.96 0.0M
2023-08-24 539.34 543.03 537.61 538.96 0.0M
2023-08-23 538.34 540.79 535.68 539.34 0.0M
2023-08-22 535.22 539.52 535.13 538.34 0.0M
2023-08-21 533.21 537.50 532.92 535.22 0.0M
2023-08-18 533.61 537.00 532.34 533.21 0.0M
2023-08-17 534.50 537.00 533.26 533.61 0.0M
2023-08-16 535.75 537.92 534.50 534.50 0.0M
2023-08-15 535.13 537.82 534.99 535.75 0.0M
2023-08-14 536.20 541.50 535.07 535.13 0.0M
2023-08-11 535.13 537.85 535.01 535.13 0.0M
2023-08-10 536.53 537.89 535.13 535.13 0.0M
2023-08-09 538.60 541.69 536.48 536.53 0.0M
2023-08-08 541.35 542.20 538.60 538.60 0.0M
2023-08-07 544.00 544.00 540.53 541.35 0.0M
2023-08-04 542.97 545.93 540.53 540.53 0.0M
2023-08-03 544.83 546.03 542.90 542.97 0.0M
2023-08-02 544.83 546.07 543.56 544.83 0.0M
2023-08-01 544.83 546.03 543.56 544.83 0.0M
2023-07-31 540.26 545.93 538.42 544.83 0.0M
2023-07-28 540.26 544.43 538.42 540.26 0.0M
2023-07-27 540.26 542.16 538.42 540.26 0.0M
2023-07-26 538.72 541.31 537.89 540.26 0.0M
2023-07-25 535.59 539.83 535.59 538.72 0.0M
2023-07-24 539.93 540.01 535.59 535.59 0.0M
2023-07-21 536.22 540.01 535.59 535.59 0.0M
2023-07-20 536.67 539.69 536.22 536.22 0.0M
2023-07-19 536.97 544.00 536.58 536.67 0.0M
2023-07-18 537.76 544.00 536.97 536.97 0.0M
2023-07-17 544.97 545.03 537.76 537.76 0.0M
2023-07-14 544.00 546.97 540.40 540.40 0.0M
2023-07-13 545.10 550.82 544.00 544.00 0.0M
2023-07-12 546.22 553.08 545.10 545.10 0.0M
2023-07-11 547.47 553.53 544.40 546.22 0.0M
2023-07-10 550.39 552.24 544.39 547.47 0.0M
2023-07-07 543.26 551.00 543.04 544.39 0.0M
2023-07-06 542.35 546.21 542.18 543.26 0.0M
2023-07-05 542.63 545.22 542.22 542.35 0.0M
2023-07-04 542.63 545.56 542.63 542.63 0.0M
2023-07-03 546.20 546.32 542.13 542.63 0.0M
2023-06-30 542.85 546.74 542.38 542.38 0.0M
2023-06-29 542.97 546.79 542.85 542.85 0.0M
2023-06-28 542.35 546.62 542.23 542.97 0.0M
2023-06-27 541.72 545.56 540.93 542.35 0.0M
2023-06-26 544.96 545.56 541.65 541.72 0.0M
2023-06-23 541.22 545.52 541.20 541.65 0.0M
2023-06-22 540.35 544.13 540.35 541.22 0.0M
2023-06-21 540.35 542.88 539.70 540.35 0.0M
2023-06-20 540.22 543.20 539.70 540.35 0.0M
2023-06-19 542.27 543.39 539.89 540.22 0.0M
2023-06-16 540.47 543.80 540.47 540.47 0.0M
2023-06-15 541.47 545.18 540.47 540.47 0.0M
2023-06-14 541.72 545.63 540.40 541.47 0.0M
2023-06-13 541.72 544.72 538.89 541.72 0.0M
2023-06-12 543.71 544.05 538.31 541.72 0.0M
2023-06-09 538.31 543.47 538.11 538.31 0.0M
2023-06-08 536.97 541.20 536.83 540.29 0.0M
2023-06-07 536.97 540.10 536.97 536.97 0.0M
2023-06-06 538.35 541.50 536.97 536.97 0.0M
2023-06-05 542.82 543.50 537.97 538.35 0.0M
2023-06-02 538.85 543.50 537.97 537.97 0.0M
2023-06-01 539.47 543.75 538.85 538.85 0.0M
2023-05-31 539.97 543.86 539.47 539.47 0.0M
2023-05-30 540.72 544.23 539.65 539.97 0.0M
2023-05-29 538.22 544.15 538.22 540.72 0.0M
2023-05-26 536.97 542.02 536.97 538.22 0.0M
2023-05-25 536.85 541.04 536.85 536.97 0.0M
2023-05-24 536.97 540.81 536.85 536.85 0.0M
2023-05-23 536.22 540.81 535.42 536.97 0.0M
2023-05-22 539.48 539.78 534.35 536.22 0.0M
2023-05-19 534.35 539.78 534.35 534.35 0.0M
2023-05-18 534.20 538.30 534.20 534.35 0.0M
2023-05-17 533.97 538.50 533.88 534.20 0.0M
2023-05-16 534.35 538.50 533.97 533.97 0.0M
2023-05-15 534.97 539.14 534.35 534.35 0.0M
2023-05-12 535.10 539.81 534.97 534.97 0.0M
2023-05-11 536.22 539.81 535.10 535.10 0.0M
2023-05-10 537.10 540.60 536.22 536.22 0.0M
2023-05-09 539.85 545.50 537.10 537.10 0.0M
2023-05-08 544.65 545.50 539.85 539.85 0.0M
2023-05-05 542.72 546.87 542.67 542.72 0.0M
2023-05-04 541.75 546.87 541.75 542.72 0.0M
2023-05-03 543.13 547.50 541.75 541.75 0.0M
2023-05-02 540.65 547.50 540.44 543.13 0.0M
2023-05-01 543.45 547.26 540.36 540.65 0.0M
2023-04-28 539.46 544.14 537.26 540.65 0.0M
2023-04-27 533.97 540.57 533.60 539.46 0.0M
2023-04-26 531.15 535.11 531.12 533.97 0.0M
2023-04-25 532.19 535.00 531.15 531.15 0.0M
2023-04-24 535.53 535.80 531.90 532.19 0.0M
2023-04-21 532.97 535.80 532.19 532.19 0.0M
2023-04-20 533.32 537.50 532.97 532.97 0.0M
2023-04-19 534.35 540.11 533.32 533.32 0.0M
2023-04-18 534.69 537.85 534.35 534.35 0.0M
2023-04-17 538.60 538.85 534.69 534.69 0.0M
2023-04-14 536.35 538.84 535.72 535.72 0.0M
2023-04-13 535.97 540.11 535.97 536.35 0.0M
2023-04-12 537.57 540.59 535.97 535.97 0.0M
2023-04-11 537.15 543.00 536.76 537.57 0.0M
2023-04-10 540.11 542.50 537.15 537.15 0.0M
2023-04-07 537.85 542.50 537.15 537.15 0.0M
2023-04-06 537.85 541.02 537.65 537.85 0.0M
2023-04-05 537.85 542.56 537.65 537.85 0.0M
2023-04-04 539.18 542.56 537.85 537.85 0.0M
2023-04-03 543.28 544.00 539.18 539.18 0.0M
2023-03-31 540.72 544.50 539.85 539.85 0.0M
2023-03-30 540.35 544.24 540.29 540.72 0.0M
2023-03-29 540.22 545.51 539.97 540.35 0.0M
2023-03-28 542.51 545.79 540.22 540.22 0.0M
2023-03-27 540.54 545.79 539.70 542.51 0.0M
2023-03-24 539.72 543.68 539.70 541.10 0.0M
2023-03-23 539.72 543.67 539.72 543.67 0.0M
2023-03-22 539.72 542.41 539.72 539.72 0.0M
2023-03-21 540.09 543.40 539.72 539.72 0.0M
2023-03-20 541.72 548.19 540.09 540.09 0.0M
2023-03-17 542.97 547.00 541.72 545.94 0.0M
2023-03-16 545.82 547.50 542.90 542.97 0.0M
2023-03-15 545.34 548.00 544.65 545.82 0.0M
2023-03-14 545.60 548.20 545.25 545.34 0.0M
2023-03-13 548.19 549.94 545.60 545.60 0.0M
2023-03-10 548.19 551.87 547.27 548.19 0.0M
2023-03-09 549.30 553.50 548.19 548.19 0.0M
2023-03-08 549.90 553.92 548.95 549.30 0.0M
2023-03-07 552.59 555.06 549.60 549.90 0.0M
2023-03-06 558.56 559.00 552.59 552.59 0.0M
2023-03-03 555.65 559.00 554.95 555.65 0.0M
2023-03-02 558.36 560.00 554.96 555.65 0.0M
2023-03-01 558.36 560.20 558.06 558.36 0.0M
2023-02-28 559.91 563.50 558.07 558.36 0.0M
2023-02-27 563.13 563.60 559.88 559.91 0.0M
2023-02-24 561.25 563.60 559.05 560.40 0.0M
2023-02-23 557.92 563.34 557.60 561.25 0.0M
2023-02-22 557.92 561.02 557.63 557.92 0.0M
2023-02-21 558.23 561.60 557.73 557.92 0.0M
2023-02-20 561.13 561.13 558.23 558.23 0.0M
2023-02-17 559.25 564.00 558.23 558.23 0.0M
2023-02-16 561.88 567.85 559.25 559.25 0.0M
2023-02-15 568.38 576.00 561.88 561.88 0.0M
2023-02-14 571.94 576.00 568.38 568.38 0.0M
2023-02-13 580.13 581.13 571.88 571.94 0.0M
2023-02-10 580.13 583.61 572.38 572.38 0.0M
2023-02-09 582.28 584.00 578.22 580.13 0.0M
2023-02-08 579.05 583.67 571.38 582.28 0.0M
2023-02-07 573.15 579.77 570.18 579.05 0.0M
2023-02-06 567.66 573.92 566.42 573.15 0.0M
2023-02-03 560.40 568.30 551.73 567.06 0.0M
2023-02-02 553.78 561.30 553.26 560.40 0.0M
2023-02-01 551.54 555.07 551.41 553.78 0.0M
2023-01-31 552.33 555.98 551.41 551.54 0.0M
2023-01-30 554.40 561.52 552.33 552.33 0.0M
2023-01-27 562.55 563.94 554.40 554.40 0.0M
2023-01-26 562.88 565.50 562.28 562.55 0.0M
2023-01-25 563.30 565.92 562.28 562.55 0.0M
2023-01-24 563.30 566.44 562.05 563.30 0.0M
2023-01-23 563.30 569.50 562.88 563.30 0.0M
2023-01-20 563.30 568.28 563.30 563.30 0.0M
2023-01-19 564.03 571.63 563.30 563.30 0.0M
2023-01-18 565.05 571.64 564.03 564.03 0.0M
2023-01-17 570.93 580.78 565.05 565.05 0.0M
2023-01-16 570.93 579.92 570.88 570.93 0.0M
2023-01-13 578.93 582.00 570.93 570.93 0.0M
2023-01-12 579.53 585.00 578.93 578.93 0.0M
2023-01-11 585.40 587.50 579.35 579.53 0.0M
2023-01-10 589.03 591.71 585.10 585.40 0.0M
2023-01-09 594.09 594.51 589.03 589.03 0.0M
2023-01-06 590.59 596.00 589.65 589.78 0.0M
2023-01-05 591.10 595.92 590.44 590.59 0.0M
2023-01-04 591.10 594.37 590.85 591.10 0.0M
2023-01-03 591.68 597.25 590.87 591.10 0.0M
2023-01-02 597.25 598.08 591.68 591.68 0.0M