USD/KZT - アメリカドル カザフスタンテンゲ

USD/KZT
🏛️ アメリカ →
544.36
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
2022-12-30 461.56 465.15 461.15 462.81 0.0M
2022-12-29 463.26 463.26 460.36 461.56 0.0M
2022-12-28 460.56 463.56 459.36 463.26 0.0M
2022-12-27 462.15 462.66 459.86 460.56 0.0M
2022-12-26 461.76 463.17 459.55 462.15 0.0M
2022-12-23 464.26 464.86 459.86 461.76 0.0M
2022-12-22 469.16 469.36 463.96 464.26 0.0M
2022-12-21 470.26 471.15 469.05 469.16 0.0M
2022-12-20 467.66 470.56 467.66 469.95 0.0M
2022-12-19 466.86 469.02 466.86 467.66 0.0M
2022-12-16 466.86 466.86 466.86 466.86 0.0M
2022-12-15 469.45 469.66 466.60 466.86 0.0M
2022-12-14 469.45 470.22 468.15 469.66 0.0M
2022-12-13 469.86 470.66 468.15 469.45 0.0M
2022-12-12 470.36 472.86 468.36 469.86 0.0M
2022-12-09 471.36 473.86 469.60 469.95 0.0M
2022-12-08 473.86 473.86 470.85 471.36 0.0M
2022-12-07 470.86 474.62 470.50 473.35 0.0M
2022-12-06 470.36 473.72 470.08 470.86 0.0M
2022-12-05 470.16 470.36 468.60 470.36 0.0M
2022-12-02 467.85 470.46 467.36 470.16 0.0M
2022-12-01 469.06 469.61 467.15 467.85 0.0M
2022-11-30 467.65 470.56 467.62 469.06 0.0M
2022-11-29 468.26 469.27 467.65 467.65 0.0M
2022-11-28 465.46 470.15 465.40 468.15 0.0M
2022-11-25 465.15 467.36 463.95 465.45 0.0M
2022-11-24 464.86 466.86 464.65 465.15 0.0M
2022-11-23 463.65 465.06 461.62 464.86 0.0M
2022-11-22 463.56 464.86 462.15 463.65 0.0M
2022-11-21 461.96 465.36 461.15 463.56 0.0M
2022-11-18 458.36 461.96 457.95 461.96 0.0M
2022-11-17 459.96 460.97 457.05 458.36 0.0M
2022-11-16 460.16 460.56 458.45 459.96 0.0M
2022-11-15 461.26 463.86 459.10 460.16 0.0M
2022-11-14 460.36 462.26 458.36 461.26 0.0M
2022-11-11 467.46 467.46 458.85 460.36 0.0M
2022-11-10 466.76 470.72 465.65 467.46 0.0M
2022-11-09 465.15 467.96 464.26 466.76 0.0M
2022-11-08 464.15 465.56 461.76 465.15 0.0M
2022-11-07 465.06 465.56 461.35 464.11 0.0M
2022-11-04 466.76 466.76 463.76 465.06 0.0M
2022-11-03 461.16 466.76 461.15 466.65 0.0M
2022-11-02 462.56 463.15 459.56 461.15 0.0M
2022-11-01 467.26 467.76 462.19 462.65 0.0M
2022-10-31 468.26 471.15 466.69 467.15 0.0M
2022-10-28 464.15 470.52 463.96 468.15 0.0M
2022-10-27 468.55 469.15 462.65 464.15 0.0M
2022-10-26 471.26 472.96 468.15 468.55 0.0M
2022-10-25 473.26 473.26 473.26 473.26 0.0M
2022-10-24 473.26 473.26 473.26 473.26 0.0M
2022-10-21 469.96 473.88 469.45 473.26 0.0M
2022-10-20 470.26 470.78 467.26 469.75 0.0M
2022-10-19 471.41 472.76 469.36 470.26 0.0M
2022-10-18 472.56 474.85 471.26 471.75 0.0M
2022-10-17 476.01 476.01 472.56 473.25 0.0M
2022-10-14 478.06 478.76 475.15 476.01 0.0M
2022-10-13 478.65 481.76 477.95 478.06 0.0M
2022-10-12 477.36 480.25 476.15 478.65 0.0M
2022-10-11 474.46 477.75 473.36 477.36 0.0M
2022-10-10 472.26 474.75 472.26 474.46 0.0M
2022-10-07 471.15 473.46 470.15 472.26 0.0M
2022-10-06 470.06 471.15 466.35 471.15 0.0M
2022-10-05 472.25 473.06 468.80 470.06 0.0M
2022-10-04 475.65 475.86 471.15 472.25 0.0M
2022-10-03 476.66 477.22 474.58 475.65 0.0M
2022-09-30 477.21 479.08 474.73 476.66 0.0M
2022-09-29 477.86 479.86 475.36 477.21 0.0M
2022-09-28 478.86 480.66 476.86 477.86 0.0M
2022-09-27 478.86 480.43 477.64 478.86 0.0M
2022-09-26 480.86 481.85 476.36 478.46 0.0M
2022-09-23 479.26 482.17 478.35 482.11 0.0M
2022-09-22 479.86 482.55 479.15 479.26 0.0M
2022-09-21 476.86 480.36 475.86 479.86 0.0M
2022-09-20 478.15 479.62 476.65 476.86 0.0M
2022-09-19 475.66 478.46 475.15 478.15 0.0M
2022-09-16 476.00 478.36 474.73 475.66 0.0M
2022-09-15 473.45 476.09 473.03 476.00 0.0M
2022-09-14 472.76 474.47 472.63 473.45 0.0M
2022-09-13 473.06 474.36 472.46 472.76 0.0M
2022-09-12 472.60 473.27 470.86 473.06 0.0M
2022-09-09 475.76 475.86 472.06 472.86 0.0M
2022-09-08 473.86 479.86 473.86 475.76 0.0M
2022-09-07 472.96 475.26 472.25 473.86 0.0M
2022-09-06 472.66 473.75 471.76 472.96 0.0M
2022-09-05 470.66 473.86 470.66 472.66 0.0M
2022-09-02 471.06 473.25 470.30 470.95 0.0M
2022-09-01 473.05 473.05 470.66 471.06 0.0M
2022-08-31 468.86 473.66 467.25 472.96 0.0M
2022-08-30 473.96 473.96 473.96 473.96 0.0M
2022-08-29 473.96 473.96 473.96 473.96 0.0M
2022-08-26 465.86 476.06 465.75 473.96 0.0M
2022-08-25 464.25 467.86 462.86 465.86 0.0M
2022-08-24 466.16 466.16 458.86 464.25 0.0M
2022-08-23 473.36 473.86 465.76 466.85 0.0M
2022-08-22 476.71 476.71 472.65 473.36 0.0M
2022-08-19 476.16 477.05 475.75 476.71 0.0M
2022-08-18 476.46 476.77 475.36 476.16 0.0M
2022-08-17 476.76 477.77 475.25 476.46 0.0M
2022-08-16 476.46 477.06 476.26 476.76 0.0M
2022-08-15 477.06 478.63 474.70 476.46 0.0M
2022-08-12 476.25 477.63 475.36 477.06 0.0M
2022-08-11 478.46 478.56 475.86 476.25 0.0M
2022-08-10 479.25 480.86 477.06 478.46 0.0M
2022-08-09 477.11 480.13 476.95 479.25 0.0M
2022-08-08 476.46 478.65 475.06 477.11 0.0M
2022-08-05 477.16 479.36 476.05 476.95 0.0M
2022-08-04 474.86 477.77 474.86 477.25 0.0M
2022-08-03 474.36 477.96 473.36 474.86 0.0M
2022-08-02 480.36 480.36 474.16 474.36 0.0M
2022-08-01 477.16 480.46 477.16 480.36 0.0M
2022-07-29 479.36 481.13 475.75 477.16 0.0M
2022-07-28 477.75 480.98 476.50 479.36 0.0M
2022-07-27 479.86 481.06 477.00 477.75 0.0M
2022-07-26 478.06 481.75 477.36 479.86 0.0M
2022-07-25 482.37 482.37 474.25 478.05 0.0M
2022-07-22 482.57 485.25 481.86 482.37 0.0M
2022-07-21 481.86 482.87 481.06 482.57 0.0M
2022-07-20 480.06 482.75 479.36 481.86 0.0M
2022-07-19 486.37 486.37 479.86 480.06 0.0M
2022-07-18 482.06 486.73 480.25 486.37 0.0M
2022-07-15 479.75 482.58 478.86 482.06 0.0M
2022-07-14 476.25 481.10 475.00 479.75 0.0M
2022-07-13 474.25 476.98 474.25 476.25 0.0M
2022-07-12 471.91 475.86 469.86 474.25 0.0M
2022-07-11 473.36 473.36 462.31 471.91 0.0M
2022-07-08 478.25 479.61 471.25 473.36 0.0M
2022-07-07 465.86 484.12 465.86 478.25 0.0M
2022-07-06 465.86 465.86 465.86 465.86 0.0M
2022-07-05 467.76 475.86 465.25 465.86 0.0M
2022-07-04 464.36 467.86 461.86 467.76 0.0M
2022-07-01 470.36 470.73 462.70 464.36 0.0M
2022-06-30 468.36 473.36 465.25 470.25 0.0M
2022-06-29 460.16 471.06 457.86 468.36 0.0M
2022-06-28 462.25 462.25 452.86 460.16 0.0M
2022-06-27 467.26 467.26 458.36 462.25 0.0M
2022-06-24 467.86 474.36 466.88 467.26 0.0M
2022-06-23 455.66 467.86 455.25 467.86 0.0M
2022-06-22 449.86 455.86 448.75 455.66 0.0M
2022-06-21 446.36 450.36 445.85 449.86 0.0M
2022-06-20 446.36 446.96 440.75 446.36 0.0M
2022-06-17 444.65 449.16 444.61 446.36 0.0M
2022-06-16 439.55 444.65 438.85 444.65 0.0M
2022-06-15 437.05 440.07 436.38 439.55 0.0M
2022-06-14 437.25 437.98 435.15 437.05 0.0M
2022-06-13 436.35 438.02 433.85 437.25 0.0M
2022-06-10 436.35 436.93 434.55 436.35 0.0M
2022-06-09 434.35 438.25 430.85 436.35 0.0M
2022-06-08 431.15 435.67 430.38 434.35 0.0M
2022-06-07 432.35 432.35 429.05 431.15 0.0M
2022-06-06 434.35 434.35 430.75 432.35 0.0M
2022-06-03 435.05 435.85 430.75 434.35 0.0M
2022-06-02 428.65 436.42 428.65 435.05 0.0M
2022-06-01 425.35 433.15 419.25 428.65 0.0M
2022-05-31 423.85 426.75 411.85 425.35 0.0M
2022-05-30 435.05 435.05 419.85 423.85 0.0M
2022-05-27 423.55 435.65 423.55 435.05 0.0M
2022-05-26 415.75 425.48 415.38 423.55 0.0M
2022-05-25 416.65 416.75 413.75 415.85 0.0M
2022-05-24 420.85 421.25 415.35 416.75 0.0M
2022-05-23 427.85 428.25 420.85 420.85 0.0M
2022-05-20 429.25 429.63 421.35 427.85 0.0M
2022-05-19 433.15 433.45 427.75 429.25 0.0M
2022-05-18 434.25 434.26 431.75 433.15 0.0M
2022-05-17 432.75 434.92 430.95 434.25 0.0M
2022-05-16 432.05 432.75 428.35 432.75 0.0M
2022-05-13 433.85 433.85 426.55 432.05 0.0M
2022-05-12 440.85 440.85 431.35 433.85 0.0M
2022-05-11 439.35 445.35 438.85 440.85 0.0M
2022-05-10 439.35 439.35 439.35 439.35 0.0M
2022-05-09 439.35 439.35 439.35 439.35 0.0M
2022-05-06 426.95 439.82 426.35 439.35 0.0M
2022-05-05 438.15 438.15 422.35 426.95 0.0M
2022-05-04 440.35 440.35 434.85 438.15 0.0M
2022-05-03 443.35 443.35 438.85 440.35 0.0M
2022-05-02 443.35 443.35 443.35 443.35 0.0M
2022-04-29 446.86 449.26 440.85 443.35 0.0M
2022-04-28 446.96 450.86 445.35 446.86 0.0M
2022-04-27 451.36 454.06 446.16 446.96 0.0M
2022-04-26 449.46 454.56 449.46 451.36 0.0M
2022-04-25 444.05 450.36 444.05 449.46 0.0M
2022-04-22 443.15 445.65 442.85 444.05 0.0M
2022-04-21 442.95 445.35 442.25 443.15 0.0M
2022-04-20 445.65 446.16 442.65 442.95 0.0M
2022-04-19 443.65 446.96 441.15 445.65 0.0M
2022-04-18 455.66 455.66 443.44 443.65 0.0M
2022-04-15 453.16 456.36 449.36 455.66 0.0M
2022-04-14 450.16 454.06 445.65 453.16 0.0M
2022-04-13 448.66 453.36 448.66 448.66 0.0M
2022-04-12 449.66 453.16 447.36 448.66 0.0M
2022-04-11 443.65 454.36 443.65 449.66 0.0M
2022-04-08 454.66 455.26 443.65 443.65 0.0M
2022-04-07 465.76 465.80 454.45 454.66 0.0M
2022-04-06 467.66 467.86 460.16 465.76 0.0M
2022-04-05 468.16 473.06 456.46 467.16 0.0M
2022-04-04 475.46 476.86 467.66 467.66 0.0M
2022-04-01 470.86 476.11 470.16 475.46 0.0M
2022-03-31 466.16 472.10 465.36 470.86 0.0M
2022-03-30 466.86 466.91 456.66 466.16 0.0M
2022-03-29 481.87 481.87 466.86 466.86 0.0M