USD/KMF - アメリカドル コモロフラン

USD/KMF
🏛️ アメリカ →
422.22
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
2025-09-26 423.00 423.00 420.20 422.22 0.0M
2025-09-25 419.94 423.00 419.93 423.00 0.0M
2025-09-24 417.79 420.00 417.79 420.00 0.0M
2025-09-23 418.57 418.71 417.30 417.79 0.0M
2025-09-22 420.20 420.20 418.00 418.57 0.0M
2025-09-19 417.62 420.22 417.62 420.22 0.0M
2025-09-18 416.49 418.00 416.49 417.62 0.0M
2025-09-17 417.07 417.07 416.49 416.49 0.0M
2025-09-16 419.15 419.22 416.00 416.00 0.0M
2025-09-15 421.09 421.09 418.50 419.15 0.0M
2025-09-12 421.97 421.97 419.50 421.09 0.0M
2025-09-11 421.18 422.45 419.50 419.50 0.0M
2025-09-10 420.14 421.18 420.14 421.18 0.0M
2025-09-09 419.77 420.57 419.77 420.14 0.0M
2025-09-08 420.76 420.76 419.36 419.71 0.0M
2025-09-05 423.34 423.34 420.38 420.50 0.0M
2025-09-04 423.26 423.34 423.26 423.34 0.0M
2025-09-03 423.70 423.70 423.26 423.26 0.0M
2025-09-02 421.01 423.86 421.01 423.50 0.0M
2025-09-01 421.69 421.69 421.01 421.01 0.0M
2025-08-29 422.46 422.46 421.00 421.77 0.0M
2025-08-28 425.07 425.07 422.44 422.46 0.0M
2025-08-27 423.07 425.07 423.04 425.07 0.0M
2025-08-26 422.63 423.71 422.63 423.07 0.0M
2025-08-25 424.63 424.63 421.27 422.63 0.0M
2025-08-22 424.61 424.63 417.00 424.63 0.0M
2025-08-21 422.50 424.61 417.00 424.61 0.0M
2025-08-20 422.37 422.86 422.19 422.50 0.0M
2025-08-19 422.40 423.50 420.50 422.37 0.0M
2025-08-18 423.08 423.08 422.40 422.40 0.0M
2025-08-15 423.08 423.08 420.50 423.08 0.0M
2025-08-14 421.46 423.08 420.50 423.08 0.0M
2025-08-13 424.17 424.17 420.50 421.46 0.0M
2025-08-12 424.39 424.57 421.50 424.17 0.0M
2025-08-11 423.31 424.57 423.31 424.39 0.0M
2025-08-08 423.23 423.31 422.50 423.31 0.0M
2025-08-07 422.50 424.18 422.50 423.23 0.0M
2025-08-06 425.50 426.09 422.50 422.50 0.0M
2025-08-05 426.09 426.09 425.50 426.09 0.0M
2025-08-04 426.08 426.09 425.50 426.09 0.0M
2025-08-01 431.48 431.48 426.08 426.08 0.0M
2025-07-31 429.70 431.48 429.70 431.48 0.0M
2025-07-30 427.76 430.50 427.76 429.70 0.0M
2025-07-29 422.91 427.76 422.91 426.50 0.0M
2025-07-28 420.47 424.50 420.47 422.91 0.0M
2025-07-25 418.71 420.47 418.36 420.47 0.0M
2025-07-24 421.03 421.03 418.36 418.71 0.0M
2025-07-23 421.51 421.51 418.50 418.50 0.0M
2025-07-22 422.25 422.25 421.51 421.51 0.0M
2025-07-21 423.07 423.07 422.00 422.25 0.0M
2025-07-18 425.99 425.99 423.07 423.07 0.0M
2025-07-17 426.19 426.19 423.15 425.99 0.0M
2025-07-16 424.65 426.19 422.06 423.15 0.0M
2025-07-15 422.23 424.65 421.88 422.06 0.0M
2025-07-14 421.79 422.52 421.15 422.23 0.0M
2025-07-11 421.34 421.79 420.97 421.79 0.0M
2025-07-10 421.12 421.34 421.00 421.00 0.0M
2025-07-09 420.50 421.58 420.50 421.12 0.0M
2025-07-08 420.17 421.58 420.09 421.58 0.0M
2025-07-07 420.13 420.59 418.00 420.50 0.0M
2025-07-04 420.13 420.13 420.13 420.13 0.0M
2025-07-03 418.99 420.13 418.00 420.13 0.0M
2025-07-02 417.70 419.00 417.70 418.99 0.0M
2025-07-01 419.00 420.98 417.70 419.00 0.0M
2025-06-30 420.41 420.99 419.00 419.00 0.0M
2025-06-27 420.50 420.89 420.21 420.50 0.0M
2025-06-26 427.50 427.50 420.39 420.77 0.0M
2025-06-25 425.57 427.50 424.50 425.04 0.0M
2025-06-24 429.24 429.24 425.57 425.57 0.0M
2025-06-23 428.25 429.24 427.50 429.24 0.0M
2025-06-20 429.51 429.51 427.50 427.50 0.0M
2025-06-19 429.00 429.51 427.50 427.50 0.0M
2025-06-18 426.49 429.20 426.49 429.00 0.0M
2025-06-17 424.66 428.85 424.66 426.49 0.0M
2025-06-16 428.22 428.22 424.66 424.66 0.0M
2025-06-13 424.62 428.22 424.62 428.22 0.0M
2025-06-12 431.50 431.50 424.62 424.62 0.0M
2025-06-11 430.97 431.50 429.96 429.96 0.0M
2025-06-10 432.42 432.42 430.97 431.00 0.0M
2025-06-09 432.84 432.84 431.00 432.42 0.0M
2025-06-06 431.65 432.84 430.50 432.84 0.0M
2025-06-05 432.38 432.38 430.50 431.65 0.0M
2025-06-04 432.05 432.38 432.05 432.38 0.0M
2025-06-03 432.05 432.05 432.05 432.05 0.0M
2025-06-02 434.21 434.21 432.05 432.05 0.0M
2025-05-30 436.76 436.76 434.21 434.21 0.0M
2025-05-29 436.19 436.76 436.19 436.76 0.0M
2025-05-28 435.48 436.19 435.48 436.19 0.0M
2025-05-27 435.48 435.48 435.48 435.48 0.0M
2025-05-26 435.48 435.48 435.48 435.48 0.0M
2025-05-23 436.01 436.01 435.48 435.48 0.0M
2025-05-22 435.55 436.01 434.50 436.01 0.0M
2025-05-21 438.94 438.94 434.50 434.50 0.0M
2025-05-20 438.20 441.50 437.50 438.94 0.0M
2025-05-19 440.27 441.50 438.20 438.20 0.0M
2025-05-16 439.99 441.50 439.99 440.27 0.0M
2025-05-15 439.74 440.50 439.74 439.99 0.0M
2025-05-14 442.79 442.79 439.62 440.50 0.0M
2025-05-13 443.40 443.40 440.50 440.50 0.0M
2025-05-12 437.75 443.40 433.50 433.50 0.0M
2025-05-09 436.56 437.88 433.50 437.75 0.0M
2025-05-08 434.12 436.56 434.12 436.56 0.0M
2025-05-07 434.75 434.75 433.50 434.12 0.0M
2025-05-06 434.07 434.88 433.50 433.50 0.0M
2025-05-05 435.18 435.18 434.04 434.07 0.0M
2025-05-02 435.54 435.54 434.50 435.18 0.0M
2025-05-01 433.51 435.54 433.51 435.54 0.0M
2025-04-30 432.32 434.50 432.04 433.51 0.0M
2025-04-29 432.25 434.21 431.50 432.25 0.0M
2025-04-28 434.16 434.21 433.00 434.21 0.0M
2025-04-25 433.85 434.16 433.00 434.16 0.0M
2025-04-24 432.07 433.85 432.07 433.85 0.0M
2025-04-23 429.93 434.50 429.47 434.50 0.0M
2025-04-22 427.89 429.97 427.45 429.93 0.0M
2025-04-21 433.35 433.35 427.45 427.89 0.0M
2025-04-18 434.28 434.28 432.50 433.35 0.0M
2025-04-17 433.91 434.28 433.46 434.28 0.0M
2025-04-16 435.50 435.50 433.91 433.91 0.0M
2025-04-15 435.41 435.50 435.41 435.50 0.0M
2025-04-14 435.41 439.50 433.50 435.41 0.0M
2025-04-11 439.50 443.19 439.50 439.50 0.0M
2025-04-10 445.43 445.43 443.19 443.19 0.0M
2025-04-09 450.40 450.40 445.43 445.43 0.0M
2025-04-08 449.81 450.40 449.41 449.50 0.0M
2025-04-07 449.81 453.50 449.81 449.81 0.0M
2025-04-04 453.50 453.50 453.50 453.50 0.0M
2025-04-03 455.71 455.71 453.50 453.50 0.0M
2025-04-02 457.05 457.05 453.50 453.50 0.0M
2025-04-01 455.76 457.05 455.38 457.05 0.0M
2025-03-31 457.07 457.07 455.38 455.76 0.0M
2025-03-28 456.63 457.07 456.27 457.07 0.0M
2025-03-27 457.05 457.05 456.17 456.63 0.0M
2025-03-26 455.68 457.05 455.34 457.05 0.0M
2025-03-25 455.62 456.09 455.31 455.68 0.0M
2025-03-24 454.87 456.06 454.87 455.62 0.0M
2025-03-21 455.63 455.82 454.50 455.50 0.0M
2025-03-20 452.48 455.63 452.24 454.50 0.0M
2025-03-19 451.67 452.74 449.75 452.48 0.0M
2025-03-18 452.73 452.73 449.75 451.67 0.0M
2025-03-17 452.73 452.73 450.85 450.85 0.0M
2025-03-14 454.28 454.28 452.73 452.73 0.0M
2025-03-13 452.59 452.59 452.59 452.59 0.0M
2025-03-12 451.78 452.59 451.54 452.59 0.0M
2025-03-11 454.67 455.04 451.78 451.78 0.0M
2025-03-10 453.77 455.14 453.77 454.67 0.0M
2025-03-07 456.66 456.83 453.77 453.77 0.0M
2025-03-06 459.43 459.43 456.66 456.66 0.0M
2025-03-05 468.79 468.79 467.60 467.60 0.0M
2025-03-04 469.54 469.54 467.60 467.60 0.0M
2025-03-03 473.68 473.68 469.54 469.54 0.0M
2025-02-28 472.39 475.00 472.39 473.68 0.0M
2025-02-27 469.59 474.00 469.59 474.00 0.0M
2025-02-26 469.37 469.59 469.37 469.59 0.0M
2025-02-25 471.07 471.07 468.55 469.37 0.0M
2025-02-24 470.14 471.07 469.57 471.07 0.0M
2025-02-21 471.50 471.50 470.07 470.50 0.0M
2025-02-20 472.75 472.75 469.45 471.50 0.0M
2025-02-19 471.81 473.18 471.81 473.05 0.0M
2025-02-18 470.26 471.81 470.26 471.81 0.0M
2025-02-17 469.68 470.26 469.68 470.26 0.0M
2025-02-14 474.38 474.38 468.60 468.60 0.0M
2025-02-13 476.74 476.74 470.65 470.65 0.0M
2025-02-12 477.16 477.16 474.55 474.55 0.0M
2025-02-11 478.06 478.06 477.16 477.16 0.0M
2025-02-10 474.86 478.23 474.86 477.85 0.0M
2025-02-07 475.57 476.55 474.86 474.86 0.0M
2025-02-06 473.22 475.57 473.22 475.57 0.0M
2025-02-05 475.83 475.83 472.81 473.22 0.0M
2025-02-04 480.53 480.53 475.83 475.83 0.0M
2025-02-03 474.72 480.53 474.72 480.53 0.0M
2025-01-31 472.79 474.72 472.79 474.72 0.0M
2025-01-30 473.70 473.70 472.55 472.85 0.0M
2025-01-29 472.56 473.70 472.16 473.70 0.0M
2025-01-28 468.80 472.78 468.80 472.56 0.0M
2025-01-27 470.49 470.49 468.80 468.80 0.0M
2025-01-24 474.03 474.03 468.35 470.49 0.0M
2025-01-23 473.07 474.03 472.50 474.03 0.0M
2025-01-22 474.31 474.31 472.54 473.07 0.0M
2025-01-21 474.09 474.31 471.93 474.31 0.0M
2025-01-20 479.18 479.18 474.09 474.09 0.0M
2025-01-17 478.64 479.44 478.17 479.18 0.0M
2025-01-16 477.10 478.64 477.10 478.64 0.0M
2025-01-15 480.33 480.33 477.10 477.10 0.0M
2025-01-14 483.16 483.16 480.33 480.33 0.0M
2025-01-13 480.78 483.16 480.78 483.16 0.0M
2025-01-10 478.59 480.78 478.59 480.78 0.0M
2025-01-09 478.90 478.90 477.50 478.05 0.0M
2025-01-08 478.90 478.90 478.90 478.90 0.0M
2025-01-07 474.68 475.09 474.41 474.42 0.0M
2025-01-06 479.50 479.50 473.88 474.68 0.0M
2025-01-03 478.43 479.50 478.43 479.50 0.0M
2025-01-02 474.98 478.43 474.98 478.43 0.0M
2025-01-01 474.98 474.98 474.98 474.98 0.0M