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
2024-12-31 524.63 525.78 524.35 524.65 0.0M
2024-12-30 523.13 524.63 522.10 524.35 0.0M
2024-12-27 518.45 523.85 517.28 523.13 0.0M
2024-12-26 515.62 519.13 513.60 518.45 0.0M
2024-12-25 517.12 517.70 514.05 515.20 0.0M
2024-12-24 521.13 521.40 513.85 517.42 0.0M
2024-12-23 524.93 525.13 521.08 521.13 0.0M
2024-12-20 524.63 525.00 523.10 524.90 0.0M
2024-12-19 522.63 524.73 521.96 524.63 0.0M
2024-12-18 524.13 524.63 521.65 522.35 0.0M
2024-12-17 524.20 525.63 523.53 524.13 0.0M
2024-12-16 525.13 525.13 525.13 525.13 0.0M
2024-12-13 523.03 525.13 520.53 525.13 0.0M
2024-12-12 521.63 524.78 519.83 523.03 0.0M
2024-12-11 511.02 521.73 510.21 521.63 0.0M
2024-12-10 508.52 511.50 505.50 511.02 0.0M
2024-12-09 507.92 514.35 506.20 508.25 0.0M
2024-12-06 521.73 521.83 508.12 508.12 0.0M
2024-12-05 524.63 525.63 521.15 521.73 0.0M
2024-12-04 523.63 525.15 522.60 524.63 0.0M
2024-12-03 525.13 525.25 520.15 523.00 0.0M
2024-12-02 515.62 531.13 515.10 525.25 0.0M
2024-11-29 512.62 518.67 506.95 515.62 0.0M
2024-11-28 502.62 519.65 501.14 512.00 0.0M
2024-11-27 499.02 502.75 498.60 502.62 0.0M
2024-11-26 499.22 499.30 497.98 498.98 0.0M
2024-11-25 499.12 499.62 497.85 499.22 0.0M
2024-11-22 495.82 499.72 495.25 499.20 0.0M
2024-11-21 496.32 496.45 493.97 495.80 0.0M
2024-11-20 496.92 496.92 494.87 496.40 0.0M
2024-11-19 498.52 498.85 495.80 496.92 0.0M
2024-11-18 496.62 498.85 495.47 498.85 0.0M
2024-11-15 495.38 497.10 494.08 496.62 0.0M
2024-11-14 492.52 495.68 492.03 495.38 0.0M
2024-11-13 495.92 496.12 491.40 492.52 0.0M
2024-11-12 495.62 496.35 493.55 495.92 0.0M
2024-11-11 492.02 495.72 491.60 495.62 0.0M
2024-11-08 491.42 492.60 491.00 492.45 0.0M
2024-11-07 492.82 493.02 491.15 491.42 0.0M
2024-11-06 489.32 493.15 489.32 492.55 0.0M
2024-11-05 488.53 490.20 487.95 489.32 0.0M
2024-11-04 488.77 490.02 488.28 488.53 0.0M
2024-11-01 488.42 489.13 487.65 488.93 0.0M
2024-10-31 488.35 488.95 487.40 488.15 0.0M
2024-10-30 490.32 490.45 487.55 488.35 0.0M
2024-10-29 490.58 493.15 488.81 490.40 0.0M
2024-10-28 486.32 490.68 486.12 490.58 0.0M
2024-10-25 486.22 486.32 485.24 486.32 0.0M
2024-10-24 484.22 486.60 484.05 486.22 0.0M
2024-10-23 485.12 487.70 484.02 484.22 0.0M
2024-10-22 482.42 486.35 481.63 485.02 0.0M
2024-10-21 482.92 483.12 480.92 482.42 0.0M
2024-10-18 486.62 486.62 482.30 482.92 0.0M
2024-10-17 487.92 488.15 486.35 486.62 0.0M
2024-10-16 488.02 490.08 487.40 488.10 0.0M
2024-10-15 485.70 488.60 484.67 488.02 0.0M
2024-10-14 484.42 486.17 482.02 485.70 0.0M
2024-10-11 493.00 493.12 483.97 484.42 0.0M
2024-10-10 491.17 496.20 489.07 493.12 0.0M
2024-10-09 487.50 491.35 487.27 491.17 0.0M
2024-10-08 485.12 487.92 484.37 487.42 0.0M
2024-10-07 483.22 485.20 482.47 485.12 0.0M
2024-10-04 482.62 483.93 481.40 482.61 0.0M
2024-10-03 483.50 483.55 481.97 482.62 0.0M
2024-10-02 481.71 484.35 480.83 483.45 0.0M
2024-10-01 480.81 481.92 479.42 481.71 0.0M
2024-09-30 480.11 482.40 479.47 480.81 0.0M
2024-09-27 478.93 481.07 477.90 480.86 0.0M
2024-09-26 477.83 479.19 477.08 478.93 0.0M
2024-09-25 478.73 479.61 477.55 477.83 0.0M
2024-09-24 480.30 480.49 478.67 478.86 0.0M
2024-09-23 479.93 481.27 479.52 480.46 0.0M
2024-09-20 479.06 480.07 478.38 479.96 0.0M
2024-09-19 479.03 479.52 478.60 479.06 0.0M
2024-09-18 479.63 479.87 478.55 479.03 0.0M
2024-09-17 480.93 481.69 479.27 479.86 0.0M
2024-09-16 480.25 481.23 479.35 480.93 0.0M
2024-09-13 479.61 480.39 477.82 480.11 0.0M
2024-09-12 477.81 480.19 476.10 479.61 0.0M
2024-09-11 477.61 478.93 477.20 477.78 0.0M
2024-09-10 479.40 479.62 476.95 477.23 0.0M
2024-09-09 479.41 480.12 478.22 479.61 0.0M
2024-09-06 482.32 482.32 478.95 479.41 0.0M
2024-09-05 482.92 483.62 481.81 482.32 0.0M
2024-09-04 482.88 484.78 482.22 482.92 0.0M
2024-09-03 482.52 483.95 481.95 482.92 0.0M
2024-09-02 481.73 483.25 481.53 482.52 0.0M
2024-08-30 481.71 481.71 481.71 481.71 0.0M
2024-08-29 481.31 482.08 480.65 481.71 0.0M
2024-08-28 480.66 482.30 480.02 481.31 0.0M
2024-08-27 482.67 482.67 479.97 480.66 0.0M
2024-08-26 483.77 484.62 481.50 482.67 0.0M
2024-08-23 479.90 485.07 479.55 483.77 0.0M
2024-08-22 478.56 480.19 476.90 479.90 0.0M
2024-08-21 475.56 478.79 474.60 478.56 0.0M
2024-08-20 477.96 478.46 474.95 475.56 0.0M
2024-08-19 479.06 479.46 477.34 477.96 0.0M
2024-08-16 479.03 479.55 478.25 478.83 0.0M
2024-08-15 479.58 479.74 477.83 479.06 0.0M
2024-08-14 480.36 480.90 479.18 479.66 0.0M
2024-08-13 479.76 480.49 478.40 480.36 0.0M
2024-08-12 478.66 480.22 477.65 479.76 0.0M
2024-08-09 476.73 478.97 475.97 478.66 0.0M
2024-08-08 477.86 478.42 476.20 476.73 0.0M
2024-08-07 476.86 477.96 474.42 477.86 0.0M
2024-08-06 479.66 481.17 476.75 476.86 0.0M
2024-08-05 475.16 480.07 474.75 479.85 0.0M
2024-08-02 475.41 475.49 473.50 475.16 0.0M
2024-08-01 475.08 475.98 474.17 475.41 0.0M
2024-07-31 473.96 475.24 473.32 475.08 0.0M
2024-07-30 475.16 476.75 473.39 473.96 0.0M
2024-07-29 473.66 475.55 472.55 475.00 0.0M
2024-07-26 474.76 476.17 473.13 473.66 0.0M
2024-07-25 473.86 475.67 472.87 474.76 0.0M
2024-07-24 474.16 475.19 472.92 473.85 0.0M
2024-07-23 473.26 474.42 471.00 473.93 0.0M
2024-07-22 475.36 475.56 472.10 473.26 0.0M
2024-07-19 479.16 480.52 474.75 475.46 0.0M
2024-07-18 475.56 479.17 474.97 479.16 0.0M
2024-07-17 474.76 475.72 473.68 475.66 0.0M
2024-07-16 473.26 475.56 472.94 474.76 0.0M
2024-07-15 473.66 473.77 470.95 473.26 0.0M
2024-07-12 474.66 476.35 473.25 473.66 0.0M
2024-07-11 477.66 477.77 472.50 474.66 0.0M
2024-07-10 479.46 479.87 477.50 477.66 0.0M
2024-07-09 479.96 481.68 479.44 480.40 0.0M
2024-07-08 479.36 479.96 478.34 479.96 0.0M
2024-07-05 475.41 480.01 473.81 479.36 0.0M
2024-07-04 474.11 476.07 473.38 475.41 0.0M
2024-07-03 473.91 474.19 471.35 474.11 0.0M
2024-07-02 473.96 474.11 470.35 473.91 0.0M
2024-07-01 473.61 476.52 472.84 473.96 0.0M
2024-06-28 466.96 473.77 466.45 473.61 0.0M
2024-06-27 464.16 466.89 463.35 466.78 0.0M
2024-06-26 465.86 466.09 462.40 464.03 0.0M
2024-06-25 466.75 468.46 465.51 465.96 0.0M
2024-06-24 465.96 467.16 464.75 466.75 0.0M
2024-06-21 461.36 466.02 460.29 465.96 0.0M
2024-06-20 459.86 461.36 458.30 461.36 0.0M
2024-06-19 460.26 461.09 458.10 459.86 0.0M
2024-06-18 454.06 461.16 453.80 460.26 0.0M
2024-06-17 452.16 454.12 452.02 454.06 0.0M
2024-06-14 450.66 452.29 449.68 452.16 0.0M
2024-06-13 450.31 452.32 449.81 450.94 0.0M
2024-06-12 451.11 452.62 450.22 450.31 0.0M
2024-06-11 448.81 451.12 448.10 451.11 0.0M
2024-06-10 447.50 449.12 447.15 448.81 0.0M
2024-06-07 447.48 447.81 446.73 447.51 0.0M
2024-06-06 447.81 447.82 446.40 447.48 0.0M
2024-06-05 448.61 449.11 447.47 447.73 0.0M
2024-06-04 447.51 448.82 446.98 448.61 0.0M
2024-06-03 447.21 447.62 446.65 447.51 0.0M
2024-05-31 445.90 448.21 445.42 447.21 0.0M
2024-05-30 443.80 445.91 442.62 445.90 0.0M
2024-05-29 442.40 443.80 441.85 443.68 0.0M
2024-05-28 441.60 442.60 441.03 442.40 0.0M
2024-05-27 443.40 443.90 441.34 441.60 0.0M
2024-05-24 442.60 443.90 442.32 443.40 0.0M
2024-05-23 443.20 443.53 442.25 442.60 0.0M
2024-05-22 441.80 443.20 441.03 442.04 0.0M
2024-05-21 443.10 443.30 441.09 442.08 0.0M
2024-05-20 444.60 444.75 442.72 443.10 0.0M
2024-05-17 443.40 444.79 442.40 444.50 0.0M
2024-05-16 442.30 443.61 441.12 442.29 0.0M
2024-05-15 441.10 442.30 440.88 442.30 0.0M
2024-05-14 442.10 442.10 440.64 440.98 0.0M
2024-05-13 440.00 442.30 439.10 442.10 0.0M
2024-05-10 439.90 440.34 439.02 440.00 0.0M
2024-05-09 439.90 439.90 439.90 439.90 0.0M
2024-05-08 439.90 439.90 439.90 439.90 0.0M
2024-05-07 439.90 439.90 439.90 439.90 0.0M
2024-05-06 443.90 443.90 439.02 439.90 0.0M
2024-05-03 443.50 444.81 442.53 443.90 0.0M
2024-05-02 442.30 444.05 441.94 443.50 0.0M
2024-05-01 442.02 442.02 442.02 442.02 0.0M
2024-04-30 442.10 442.84 441.39 442.02 0.0M
2024-04-29 443.00 443.00 440.65 441.67 0.0M
2024-04-26 444.50 444.56 441.69 442.99 0.0M
2024-04-25 443.65 445.19 443.42 444.50 0.0M
2024-04-24 443.53 445.10 442.83 443.93 0.0M
2024-04-23 445.70 445.86 443.49 443.80 0.0M
2024-04-22 446.61 446.61 445.28 445.79 0.0M
2024-04-19 446.16 447.27 445.72 446.42 0.0M
2024-04-18 449.26 449.26 446.01 446.16 0.0M
2024-04-17 448.26 450.20 447.47 448.56 0.0M
2024-04-16 448.76 449.38 448.17 448.26 0.0M
2024-04-15 449.36 449.59 448.08 448.80 0.0M
2024-04-12 447.43 449.89 446.91 449.28 0.0M
2024-04-11 447.96 449.29 447.03 447.76 0.0M
2024-04-10 446.46 448.74 446.13 447.96 0.0M
2024-04-09 446.10 448.11 441.85 446.46 0.0M
2024-04-08 447.01 447.10 445.35 446.06 0.0M
2024-04-05 446.11 447.50 445.63 446.42 0.0M
2024-04-04 447.21 447.57 445.84 446.44 0.0M
2024-04-03 447.41 447.91 446.43 446.97 0.0M
2024-04-02 447.86 448.56 446.80 447.39 0.0M
2024-04-01 447.41 447.89 445.87 447.61 0.0M
2024-03-29 448.31 448.82 446.06 447.07 0.0M
2024-03-28 449.60 450.04 447.04 448.31 0.0M
2024-03-27 450.41 450.79 448.67 449.91 0.0M
2024-03-26 450.30 451.24 449.56 450.19 0.0M
2024-03-25 450.41 450.41 450.41 450.41 0.0M
2024-03-22 450.41 450.41 450.41 450.41 0.0M
2024-03-21 450.41 450.41 450.41 450.41 0.0M
2024-03-20 452.01 452.74 449.49 450.41 0.0M
2024-03-19 450.31 452.03 449.40 451.76 0.0M
2024-03-18 450.01 450.70 448.44 450.06 0.0M
2024-03-15 447.76 450.42 447.37 450.01 0.0M
2024-03-14 450.51 450.77 447.17 448.63 0.0M
2024-03-13 449.21 451.23 448.67 450.51 0.0M
2024-03-12 450.11 450.51 448.49 448.70 0.0M
2024-03-11 447.01 451.07 446.54 450.11 0.0M
2024-03-08 446.88 446.88 446.88 446.88 0.0M
2024-03-07 447.81 448.48 445.68 446.88 0.0M
2024-03-06 448.26 448.88 446.86 447.81 0.0M
2024-03-05 452.56 453.77 447.69 448.05 0.0M
2024-03-04 452.56 455.31 451.38 452.31 0.0M
2024-03-01 451.11 452.94 450.54 451.54 0.0M
2024-02-29 450.21 451.70 449.61 451.11 0.0M
2024-02-28 450.01 453.04 449.34 450.21 0.0M
2024-02-27 448.26 450.60 446.91 450.05 0.0M
2024-02-26 451.16 451.34 447.28 448.88 0.0M
2024-02-23 451.66 451.75 449.30 450.28 0.0M
2024-02-22 450.61 451.98 449.98 451.66 0.0M
2024-02-21 453.21 453.34 449.69 451.26 0.0M
2024-02-20 450.90 454.25 449.43 452.75 0.0M
2024-02-19 449.66 451.48 449.12 449.91 0.0M
2024-02-16 449.01 450.37 447.82 449.91 0.0M
2024-02-15 448.01 449.34 447.47 448.17 0.0M
2024-02-14 448.11 448.44 446.61 447.17 0.0M
2024-02-13 448.36 448.76 447.39 448.36 0.0M
2024-02-12 446.61 448.56 445.86 448.36 0.0M
2024-02-09 450.16 450.16 445.97 446.61 0.0M
2024-02-08 453.16 453.16 449.47 450.99 0.0M
2024-02-07 453.25 454.38 450.95 453.16 0.0M
2024-02-06 455.41 455.52 452.78 453.25 0.0M
2024-02-05 452.01 455.56 450.92 454.55 0.0M
2024-02-02 450.06 452.04 449.20 452.01 0.0M
2024-02-01 449.76 451.04 448.01 449.27 0.0M
2024-01-31 449.16 449.99 446.62 449.76 0.0M
2024-01-30 449.56 449.72 447.44 448.60 0.0M
2024-01-29 450.21 451.19 448.92 449.87 0.0M
2024-01-26 448.26 450.97 446.72 450.46 0.0M
2024-01-25 446.76 449.00 444.94 448.26 0.0M
2024-01-24 445.05 447.32 444.33 446.76 0.0M
2024-01-23 447.86 447.97 444.33 445.88 0.0M
2024-01-22 449.86 450.51 447.22 447.60 0.0M
2024-01-19 451.66 451.70 449.14 449.70 0.0M
2024-01-18 453.11 453.32 450.40 451.60 0.0M
2024-01-17 452.41 453.80 451.48 452.31 0.0M
2024-01-16 451.71 452.64 450.47 452.41 0.0M
2024-01-15 451.40 452.79 450.63 451.44 0.0M
2024-01-12 452.21 452.27 450.66 451.40 0.0M
2024-01-11 454.01 454.22 451.50 452.68 0.0M
2024-01-10 454.61 454.93 452.86 453.64 0.0M
2024-01-09 453.71 454.92 452.34 453.42 0.0M
2024-01-08 453.51 454.69 452.92 453.71 0.0M
2024-01-05 454.51 455.07 452.73 453.78 0.0M
2024-01-04 457.31 457.65 453.60 455.48 0.0M
2024-01-03 456.81 458.91 454.79 457.31 0.0M
2024-01-02 455.36 455.36 455.36 455.36 0.0M
2024-01-01 455.36 455.36 455.36 455.36 0.0M