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
2023-12-29 454.11 457.84 453.53 455.36 0.0M
2023-12-28 455.61 455.82 452.15 453.80 0.0M
2023-12-27 457.01 457.19 454.05 455.43 0.0M
2023-12-26 457.61 458.01 455.78 456.63 0.0M
2023-12-25 458.61 458.93 456.80 457.68 0.0M
2023-12-22 460.01 461.83 457.43 459.38 0.0M
2023-12-21 455.81 460.06 454.36 460.01 0.0M
2023-12-20 457.91 458.14 455.20 455.81 0.0M
2023-12-19 458.81 459.22 456.74 457.74 0.0M
2023-12-18 458.81 458.81 458.81 458.81 0.0M
2023-12-15 456.61 460.04 455.35 458.81 0.0M
2023-12-14 458.11 458.36 453.94 455.93 0.0M
2023-12-13 456.96 458.19 454.51 458.11 0.0M
2023-12-12 458.76 458.94 455.67 457.09 0.0M
2023-12-11 458.71 460.11 457.42 458.52 0.0M
2023-12-08 459.01 459.34 456.66 458.71 0.0M
2023-12-07 460.71 461.61 458.47 459.84 0.0M
2023-12-06 461.05 461.56 458.36 459.68 0.0M
2023-12-05 462.01 462.32 459.63 461.05 0.0M
2023-12-04 461.61 462.51 459.84 460.73 0.0M
2023-12-01 459.36 461.91 459.25 461.61 0.0M
2023-11-30 459.11 460.03 457.25 458.40 0.0M
2023-11-29 459.86 460.86 457.98 459.08 0.0M
2023-11-28 459.31 460.53 458.19 459.09 0.0M
2023-11-27 461.76 462.46 457.07 459.50 0.0M
2023-11-24 461.36 464.86 459.57 461.91 0.0M
2023-11-23 457.66 462.90 457.15 459.82 0.0M
2023-11-22 458.61 459.55 455.91 457.25 0.0M
2023-11-21 462.56 463.06 458.26 458.61 0.0M
2023-11-20 463.86 464.11 461.56 462.65 0.0M
2023-11-17 462.11 464.17 461.32 462.57 0.0M
2023-11-16 462.81 463.66 460.98 462.13 0.0M
2023-11-15 463.71 463.89 459.52 462.81 0.0M
2023-11-14 465.76 466.14 462.56 464.11 0.0M
2023-11-13 467.56 467.76 465.07 466.17 0.0M
2023-11-10 468.61 469.11 467.12 467.92 0.0M
2023-11-09 468.55 469.19 467.26 468.61 0.0M
2023-11-08 465.45 468.59 464.21 468.11 0.0M
2023-11-07 463.61 466.14 463.09 464.35 0.0M
2023-11-06 464.86 464.99 461.88 463.15 0.0M
2023-11-03 466.86 467.53 464.01 464.86 0.0M
2023-11-02 469.61 469.99 466.26 466.86 0.0M
2023-11-01 468.86 471.20 468.52 469.64 0.0M
2023-10-31 471.61 471.74 468.45 469.82 0.0M
2023-10-30 470.86 472.69 469.91 471.03 0.0M
2023-10-27 474.51 474.76 467.99 470.86 0.0M
2023-10-26 477.11 477.75 474.15 475.80 0.0M
2023-10-25 476.35 476.35 476.35 476.35 0.0M
2023-10-24 477.86 478.02 475.17 476.35 0.0M
2023-10-23 479.56 480.21 476.62 478.21 0.0M
2023-10-20 479.55 479.94 478.45 479.00 0.0M
2023-10-19 479.16 480.34 478.22 479.55 0.0M
2023-10-18 478.11 479.21 477.29 477.84 0.0M
2023-10-17 477.11 478.88 476.50 477.50 0.0M
2023-10-16 476.96 477.46 475.61 476.27 0.0M
2023-10-13 476.36 477.92 475.61 476.96 0.0M
2023-10-12 477.36 477.49 475.05 476.05 0.0M
2023-10-11 477.36 477.96 475.86 477.36 0.0M
2023-10-10 478.81 478.94 476.38 477.36 0.0M
2023-10-09 477.71 478.83 476.05 477.02 0.0M
2023-10-06 478.21 480.14 477.05 477.71 0.0M
2023-10-05 477.21 478.64 476.85 478.21 0.0M
2023-10-04 477.11 478.56 475.37 477.25 0.0M
2023-10-03 477.71 480.61 475.70 476.86 0.0M
2023-10-02 477.91 481.06 474.51 477.61 0.0M
2023-09-29 474.51 478.30 473.07 477.91 0.0M
2023-09-28 479.01 483.15 472.47 474.51 0.0M
2023-09-27 479.11 486.21 477.99 479.01 0.0M
2023-09-26 473.60 479.72 473.57 479.25 0.0M
2023-09-25 474.36 475.65 471.90 473.60 0.0M
2023-09-22 477.36 477.61 473.26 473.55 0.0M
2023-09-21 473.56 478.23 473.13 477.61 0.0M
2023-09-20 471.21 474.68 470.61 473.56 0.0M
2023-09-19 473.00 473.56 469.48 471.21 0.0M
2023-09-18 468.41 473.63 467.64 473.00 0.0M
2023-09-15 465.61 468.61 465.11 468.11 0.0M
2023-09-14 465.86 467.44 464.29 465.70 0.0M
2023-09-13 463.31 466.62 461.68 465.65 0.0M
2023-09-12 462.46 464.22 458.25 463.31 0.0M
2023-09-11 464.36 466.21 460.51 462.15 0.0M
2023-09-08 465.81 467.81 464.00 464.36 0.0M
2023-09-07 463.61 465.98 463.10 465.86 0.0M
2023-09-06 460.35 464.14 459.54 463.61 0.0M
2023-09-05 458.61 461.15 457.80 460.71 0.0M
2023-09-04 457.86 463.11 457.62 458.61 0.0M
2023-09-01 458.36 458.74 454.60 457.86 0.0M
2023-08-31 462.61 462.61 457.49 458.36 0.0M
2023-08-30 462.61 462.61 462.61 462.61 0.0M
2023-08-29 463.81 464.16 459.98 462.61 0.0M
2023-08-28 465.10 466.17 462.40 463.81 0.0M
2023-08-25 459.61 464.82 457.75 464.61 0.0M
2023-08-24 461.61 465.31 456.10 459.61 0.0M
2023-08-23 453.61 464.42 453.22 461.61 0.0M
2023-08-22 454.61 455.11 452.38 453.61 0.0M
2023-08-21 454.31 455.11 450.11 454.61 0.0M
2023-08-18 462.61 463.77 453.25 454.31 0.0M
2023-08-17 459.41 467.11 457.96 462.61 0.0M
2023-08-16 452.11 460.25 451.10 459.41 0.0M
2023-08-15 449.95 452.48 447.89 452.11 0.0M
2023-08-14 446.61 450.45 446.33 450.11 0.0M
2023-08-11 445.30 447.22 444.93 446.61 0.0M
2023-08-10 446.10 446.16 444.62 445.30 0.0M
2023-08-09 446.61 447.07 444.70 445.37 0.0M
2023-08-08 446.86 447.07 444.76 446.61 0.0M
2023-08-07 445.40 447.76 444.92 446.86 0.0M
2023-08-04 445.15 446.27 444.41 445.40 0.0M
2023-08-03 444.10 445.71 443.66 444.51 0.0M
2023-08-02 444.60 445.43 441.98 444.10 0.0M
2023-08-01 444.60 446.43 443.48 444.60 0.0M
2023-07-31 445.60 446.92 444.37 444.60 0.0M
2023-07-28 444.60 446.27 444.36 445.04 0.0M
2023-07-27 444.90 445.48 444.01 444.60 0.0M
2023-07-26 444.90 445.31 443.75 444.90 0.0M
2023-07-25 446.06 446.14 444.59 444.90 0.0M
2023-07-24 445.40 446.41 444.47 446.06 0.0M
2023-07-21 444.35 445.83 443.84 445.40 0.0M
2023-07-20 443.85 445.09 443.09 444.35 0.0M
2023-07-19 443.95 445.38 441.04 443.85 0.0M
2023-07-18 445.10 445.31 443.34 443.95 0.0M
2023-07-17 445.10 448.81 444.53 445.10 0.0M
2023-07-14 444.80 447.46 444.34 445.10 0.0M
2023-07-13 442.80 445.24 441.28 444.80 0.0M
2023-07-12 442.05 443.32 439.18 442.80 0.0M
2023-07-11 443.10 443.23 439.54 442.05 0.0M
2023-07-10 445.60 448.11 442.08 443.10 0.0M
2023-07-07 445.60 445.60 445.60 445.60 0.0M
2023-07-06 445.60 445.60 445.60 445.60 0.0M
2023-07-05 445.10 446.23 442.44 445.60 0.0M
2023-07-04 448.36 448.61 444.56 445.10 0.0M
2023-07-03 449.10 450.31 447.43 448.36 0.0M
2023-06-30 454.11 455.16 450.49 450.86 0.0M
2023-06-29 451.11 455.27 450.61 454.11 0.0M
2023-06-28 450.48 450.48 450.48 450.48 0.0M
2023-06-27 450.10 452.05 449.36 450.48 0.0M
2023-06-26 448.31 451.36 448.31 450.10 0.0M
2023-06-23 447.15 448.64 446.36 448.31 0.0M
2023-06-22 448.66 449.56 447.02 447.51 0.0M
2023-06-21 448.51 449.16 446.24 448.66 0.0M
2023-06-20 448.66 449.23 447.60 448.51 0.0M
2023-06-19 447.61 449.07 445.73 448.66 0.0M
2023-06-16 453.36 453.49 447.86 448.16 0.0M
2023-06-15 450.46 453.46 449.36 453.36 0.0M
2023-06-14 448.66 451.46 447.36 450.46 0.0M
2023-06-13 447.61 449.24 447.34 448.66 0.0M
2023-06-12 446.66 449.72 445.14 447.61 0.0M
2023-06-09 444.65 446.77 443.95 446.66 0.0M
2023-06-08 445.65 446.11 443.60 444.65 0.0M
2023-06-07 447.66 448.50 445.07 445.65 0.0M
2023-06-06 448.46 448.73 446.87 447.66 0.0M
2023-06-05 448.76 449.46 447.99 448.46 0.0M
2023-06-02 448.96 449.37 447.42 448.76 0.0M
2023-06-01 447.76 449.86 446.86 448.96 0.0M
2023-05-31 447.30 449.36 446.29 447.61 0.0M
2023-05-30 445.50 448.16 444.61 447.30 0.0M
2023-05-29 444.55 445.85 443.14 444.28 0.0M
2023-05-26 445.65 446.21 444.19 444.55 0.0M
2023-05-25 445.65 447.86 444.35 445.65 0.0M
2023-05-24 441.80 446.71 441.71 445.60 0.0M
2023-05-23 443.75 444.24 440.79 441.80 0.0M
2023-05-22 448.26 448.47 443.44 443.85 0.0M
2023-05-19 448.66 449.36 447.36 448.20 0.0M
2023-05-18 449.80 450.31 447.84 448.76 0.0M
2023-05-17 450.36 451.16 448.87 449.96 0.0M
2023-05-16 451.06 451.36 447.75 450.36 0.0M
2023-05-15 448.00 453.22 447.50 451.06 0.0M
2023-05-12 444.45 448.66 443.99 448.26 0.0M
2023-05-11 443.60 445.21 442.35 444.45 0.0M
2023-05-10 443.55 445.89 443.03 443.60 0.0M
2023-05-09 443.55 443.55 443.55 443.55 0.0M
2023-05-08 443.55 443.55 443.55 443.55 0.0M
2023-05-05 445.35 446.22 443.09 443.55 0.0M
2023-05-04 445.75 447.36 444.24 445.35 0.0M
2023-05-03 447.96 448.06 440.74 445.75 0.0M
2023-05-02 452.16 453.56 447.19 447.55 0.0M
2023-05-01 452.16 452.16 452.16 452.16 0.0M
2023-04-28 456.16 456.37 451.45 452.16 0.0M
2023-04-27 454.76 457.71 454.28 456.16 0.0M
2023-04-26 454.26 455.71 452.96 454.76 0.0M
2023-04-25 457.26 457.32 452.66 454.26 0.0M
2023-04-24 455.16 457.94 454.62 457.26 0.0M
2023-04-21 456.76 459.21 454.60 454.70 0.0M
2023-04-20 457.26 457.74 454.06 456.76 0.0M
2023-04-19 451.96 459.61 451.80 457.26 0.0M
2023-04-18 450.46 452.91 448.36 452.26 0.0M
2023-04-17 451.36 451.46 446.15 450.15 0.0M
2023-04-14 450.96 452.42 448.76 451.36 0.0M
2023-04-13 452.46 452.57 448.56 450.85 0.0M
2023-04-12 451.51 454.36 450.86 452.46 0.0M
2023-04-11 444.75 451.71 444.25 451.10 0.0M
2023-04-10 445.81 446.47 443.07 444.75 0.0M
2023-04-07 446.16 446.64 443.35 445.81 0.0M
2023-04-06 447.85 449.36 445.74 446.16 0.0M
2023-04-05 447.26 449.44 445.54 447.85 0.0M
2023-04-04 452.36 452.36 446.04 447.26 0.0M
2023-04-03 455.86 455.86 448.59 453.06 0.0M
2023-03-31 450.66 456.86 450.36 455.60 0.0M
2023-03-30 447.81 450.66 446.91 450.66 0.0M
2023-03-29 453.40 453.95 445.99 447.81 0.0M
2023-03-28 457.55 457.82 452.80 453.40 0.0M
2023-03-27 457.41 460.27 456.16 457.55 0.0M
2023-03-24 464.05 464.41 454.06 457.41 0.0M
2023-03-23 464.41 464.41 464.41 464.41 0.0M
2023-03-22 464.41 464.41 464.41 464.41 0.0M
2023-03-21 464.41 464.41 464.41 464.41 0.0M
2023-03-20 458.26 465.22 458.07 464.41 0.0M
2023-03-17 464.11 464.22 457.55 458.26 0.0M
2023-03-16 464.11 470.82 461.10 464.11 0.0M
2023-03-15 461.61 468.06 461.10 464.11 0.0M
2023-03-14 456.81 462.52 456.10 461.61 0.0M
2023-03-13 452.01 459.36 451.91 456.10 0.0M
2023-03-10 441.40 452.32 441.25 452.01 0.0M
2023-03-09 438.25 442.50 437.88 441.40 0.0M
2023-03-08 438.25 438.25 438.25 438.25 0.0M
2023-03-07 436.30 440.25 436.04 438.25 0.0M
2023-03-06 431.10 438.05 427.04 436.30 0.0M
2023-03-03 435.80 435.81 429.10 431.10 0.0M
2023-03-02 440.55 441.11 431.55 435.80 0.0M
2023-03-01 445.05 445.31 440.10 440.55 0.0M
2023-02-28 447.36 448.26 444.90 445.25 0.0M
2023-02-27 449.35 450.56 447.06 447.36 0.0M
2023-02-24 449.01 449.37 445.05 449.35 0.0M
2023-02-23 449.01 450.26 448.30 448.30 0.0M
2023-02-22 446.96 449.36 445.54 449.01 0.0M
2023-02-21 447.01 447.36 444.55 446.96 0.0M
2023-02-20 448.66 448.87 446.44 447.01 0.0M
2023-02-17 443.75 448.66 442.75 447.15 0.0M
2023-02-16 447.26 447.26 443.14 443.75 0.0M
2023-02-15 449.56 450.06 444.25 447.05 0.0M
2023-02-14 451.76 452.36 449.22 449.30 0.0M
2023-02-13 451.06 453.56 450.76 451.80 0.0M
2023-02-10 452.21 452.21 450.04 451.06 0.0M
2023-02-09 455.06 455.12 450.76 452.21 0.0M
2023-02-08 456.26 457.10 454.62 455.06 0.0M
2023-02-07 457.46 457.76 456.26 456.26 0.0M
2023-02-06 458.06 460.40 456.80 457.46 0.0M
2023-02-03 458.90 460.71 457.86 458.06 0.0M
2023-02-02 460.56 460.57 458.76 458.90 0.0M
2023-02-01 460.50 461.29 460.30 460.56 0.0M
2023-01-31 459.65 461.02 459.62 460.50 0.0M
2023-01-30 460.06 460.16 459.42 459.65 0.0M
2023-01-27 460.86 462.06 459.75 460.36 0.0M
2023-01-26 461.36 463.36 460.65 460.86 0.0M
2023-01-25 461.66 462.56 460.81 461.25 0.0M
2023-01-24 462.21 462.66 461.32 461.66 0.0M
2023-01-23 464.20 464.20 461.25 462.05 0.0M
2023-01-20 462.66 464.36 462.06 462.86 0.0M
2023-01-19 464.06 464.17 462.10 462.66 0.0M
2023-01-18 464.36 465.36 463.85 464.06 0.0M
2023-01-17 463.46 464.65 463.15 464.47 0.0M
2023-01-16 462.26 463.66 462.10 463.45 0.0M
2023-01-13 462.15 462.87 461.65 462.15 0.0M
2023-01-12 462.26 462.92 461.86 462.15 0.0M
2023-01-11 462.56 462.67 461.65 462.15 0.0M
2023-01-10 462.25 463.26 461.36 462.56 0.0M
2023-01-09 464.36 464.73 462.10 462.25 0.0M
2023-01-06 465.06 465.35 462.76 464.36 0.0M
2023-01-05 465.76 466.77 465.06 465.06 0.0M
2023-01-04 462.15 466.06 462.15 465.76 0.0M
2023-01-03 462.81 462.81 462.81 462.81 0.0M
2023-01-02 462.81 462.81 462.81 462.81 0.0M