USD/RUB - アメリカドル ロシアルーブル

USD/RUB
🏛️ アメリカ →
83.38
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
01:19 83.71 83.71 83.71 83.71 0.0K
01:29 83.71 83.71 83.71 83.71 0.0K
01:39 83.71 83.71 83.71 83.71 0.0K
01:49 83.71 83.71 83.71 83.71 0.0K
01:59 83.71 83.71 83.71 83.71 0.0K
02:09 83.71 83.71 83.71 83.71 0.0K
02:19 83.71 83.71 83.71 83.71 0.0K
02:29 83.71 83.71 83.71 83.71 0.0K
02:39 83.71 83.71 83.71 83.71 0.0K
02:49 83.71 83.71 83.71 83.71 0.0K
02:59 83.71 83.71 83.71 83.71 0.0K
03:09 83.71 83.71 83.71 83.71 0.0K
03:16 83.24 83.24 83.24 83.24 0.0K
03:17 83.25 83.25 83.25 83.25 0.0K
03:19 83.66 83.66 83.66 83.66 0.0K
03:24 83.24 83.24 83.24 83.24 0.0K
03:25 83.23 83.23 83.23 83.23 0.0K
03:29 83.01 83.66 83.01 83.66 0.0K
03:30 83.01 83.08 83.01 83.08 0.0K
03:39 83.66 83.66 83.66 83.66 0.0K
03:44 83.01 84.04 83.01 84.04 0.0K
03:45 84.14 84.14 84.14 84.14 0.0K
03:46 83.93 83.93 83.93 83.93 0.0K
03:49 83.51 83.51 83.51 83.51 0.0K
03:50 83.87 83.87 83.87 83.87 0.0K
03:51 83.81 83.81 83.81 83.81 0.0K
03:53 83.76 83.76 83.76 83.76 0.0K
03:59 83.51 83.51 83.51 83.51 0.0K
04:05 83.69 83.74 83.62 83.74 0.0K
04:06 83.74 83.74 83.74 83.74 0.0K
04:09 83.51 83.51 83.51 83.51 0.0K
04:11 83.71 83.71 83.69 83.69 0.0K
04:12 83.69 83.69 83.69 83.69 0.0K
04:19 83.51 83.51 83.51 83.51 0.0K
04:29 83.51 83.51 83.51 83.51 0.0K
04:37 83.70 83.70 83.70 83.70 0.0K
04:38 83.71 83.71 83.71 83.71 0.0K
04:39 83.51 83.51 83.51 83.51 0.0K
04:49 83.51 83.51 83.51 83.51 0.0K
04:52 83.68 83.68 83.68 83.68 0.0K
04:53 83.64 83.64 83.56 83.56 0.0K
04:54 83.56 83.56 83.56 83.56 0.0K
04:55 83.66 83.66 83.66 83.66 0.0K
04:56 83.69 83.69 83.69 83.69 0.0K
04:59 84.14 84.14 83.51 83.51 0.0K
05:00 83.99 84.04 83.77 83.96 0.0K
05:01 83.97 83.97 83.87 83.87 0.0K
05:04 83.84 83.94 83.84 83.94 0.0K
05:05 83.84 83.84 83.84 83.84 0.0K
05:06 83.89 83.89 83.89 83.89 0.0K
05:09 83.51 83.51 83.51 83.51 0.0K
05:12 83.96 83.96 83.96 83.96 0.0K
05:15 83.88 83.88 83.81 83.81 0.0K
05:18 83.88 83.96 83.88 83.96 0.0K
05:19 83.96 83.96 83.51 83.51 0.0K
05:20 83.78 83.78 83.78 83.78 0.0K
05:29 83.51 83.51 83.51 83.51 0.0K
05:39 83.51 83.51 83.51 83.51 0.0K
05:49 83.51 83.51 83.51 83.51 0.0K
05:54 83.71 83.71 83.64 83.64 0.0K
05:58 83.71 83.71 83.71 83.71 0.0K
05:59 83.78 83.78 83.51 83.51 0.0K
06:05 83.72 83.72 83.66 83.66 0.0K
06:09 83.46 83.46 83.46 83.46 0.0K
06:19 83.46 83.46 83.46 83.46 0.0K
06:29 83.46 83.46 83.46 83.46 0.0K
06:39 83.46 83.46 83.46 83.46 0.0K
06:49 83.46 83.46 83.46 83.46 0.0K
06:57 83.67 83.67 83.67 83.67 0.0K
06:58 83.68 83.68 83.68 83.68 0.0K
06:59 83.46 83.46 83.46 83.46 0.0K
07:09 83.46 83.46 83.46 83.46 0.0K
07:10 83.66 83.66 83.66 83.66 0.0K
07:11 83.63 83.63 83.63 83.63 0.0K
07:19 83.46 83.46 83.46 83.46 0.0K
07:29 83.46 83.46 83.46 83.46 0.0K
07:39 83.46 83.46 83.46 83.46 0.0K
07:49 83.56 83.56 83.56 83.56 0.0K
07:55 83.68 83.68 83.68 83.68 0.0K
07:56 83.68 83.68 83.68 83.68 0.0K
07:58 83.70 83.70 83.70 83.70 0.0K
07:59 83.70 83.70 83.56 83.56 0.0K
08:00 83.56 83.56 83.56 83.56 0.0K
08:29 83.70 83.76 83.70 83.76 0.0K
08:30 83.70 83.70 83.53 83.53 0.0K
08:32 83.53 83.53 83.53 83.53 0.0K
08:39 83.58 83.63 83.58 83.63 0.0K
08:40 83.63 83.63 83.63 83.63 0.0K
08:48 83.70 83.70 83.70 83.70 0.0K
09:47 83.72 83.72 83.72 83.72 0.0K
09:55 83.75 83.75 83.75 83.75 0.0K
09:59 83.88 83.88 83.75 83.75 0.0K
10:38 83.78 83.78 83.78 83.78 0.0K
10:46 83.68 83.68 83.68 83.68 0.0K
10:47 83.68 83.68 83.68 83.68 0.0K
10:50 83.75 83.75 83.75 83.75 0.0K
10:51 83.75 83.75 83.75 83.75 0.0K
10:55 83.75 83.75 83.75 83.75 0.0K
11:47 83.48 83.48 83.48 83.48 0.0K
11:48 83.48 83.48 83.48 83.48 0.0K
11:53 83.48 83.48 83.48 83.48 0.0K
11:57 83.49 83.49 83.49 83.49 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 83.71 84.25 83.33 83.38 0.0M
2025-09-25 83.51 84.08 83.46 83.95 0.0M
2025-09-24 83.56 83.95 83.41 83.75 0.0M
2025-09-23 83.66 83.88 83.16 83.65 0.0M
2025-09-22 83.61 84.05 83.41 83.63 0.0M
2025-09-19 83.11 84.00 83.11 83.50 0.0M
2025-09-18 83.01 84.00 82.81 83.25 0.0M
2025-09-17 82.71 84.00 82.63 84.00 0.0M
2025-09-16 82.81 83.25 82.21 83.20 0.0M
2025-09-15 83.86 83.86 82.35 83.00 0.0M
2025-09-12 85.01 85.25 82.50 84.00 0.0M
2025-09-11 85.01 85.93 84.50 84.50 0.0M
2025-09-10 84.01 85.25 83.86 84.50 0.0M
2025-09-09 82.66 83.85 82.66 83.70 0.0M
2025-09-08 81.31 82.80 81.31 82.48 0.0M
2025-09-05 81.16 81.51 81.13 81.25 0.0M
2025-09-04 80.81 81.43 80.61 81.30 0.0M
2025-09-03 80.56 81.00 80.40 81.00 0.0M
2025-09-02 80.36 80.66 80.31 80.55 0.0M
2025-09-01 80.00 81.00 80.00 80.58 0.0M
2025-08-29 80.31 80.65 79.90 79.90 0.0M
2025-08-28 80.31 80.50 79.75 80.31 0.0M
2025-08-27 80.41 80.95 80.10 80.35 0.0M
2025-08-26 80.31 80.60 80.05 80.50 0.0M
2025-08-25 80.71 80.85 80.41 80.70 0.0M
2025-08-22 80.26 80.96 80.26 80.55 0.0M
2025-08-21 80.11 80.60 80.11 80.58 0.0M
2025-08-20 80.36 80.80 80.11 80.50 0.0M
2025-08-19 80.26 80.78 80.21 80.78 0.0M
2025-08-18 79.86 80.50 79.86 80.26 0.0M
2025-08-15 79.76 80.30 79.75 80.15 0.0M
2025-08-14 79.71 79.90 79.16 79.75 0.0M
2025-08-13 79.91 79.96 79.20 79.45 0.0M
2025-08-12 79.86 80.13 79.45 79.45 0.0M
2025-08-11 79.81 80.13 79.46 79.50 0.0M
2025-08-08 79.26 80.10 79.26 80.00 0.0M
2025-08-07 80.11 80.11 79.15 79.25 0.0M
2025-08-06 80.00 80.33 79.98 80.00 0.0M
2025-08-05 79.75 80.30 79.71 80.00 0.0M
2025-08-04 80.01 80.01 79.61 79.83 0.0M
2025-08-01 80.16 81.15 80.00 80.00 0.0M
2025-07-31 81.01 81.60 79.71 81.10 0.0M
2025-07-30 81.25 82.35 80.45 81.01 0.0M
2025-07-29 81.21 82.60 81.01 81.10 0.0M
2025-07-28 79.41 81.35 79.30 81.35 0.0M
2025-07-25 80.00 80.00 79.20 79.41 0.0M
2025-07-24 78.51 79.60 78.25 79.25 0.0M
2025-07-23 78.41 78.65 78.25 78.40 0.0M
2025-07-22 78.31 78.51 77.95 78.50 0.0M
2025-07-21 78.71 78.71 78.15 78.20 0.0M
2025-07-18 78.05 78.71 78.00 78.71 0.0M
2025-07-17 78.00 78.71 78.00 78.05 0.0M
2025-07-16 78.00 78.50 78.00 78.36 0.0M
2025-07-15 78.00 78.25 77.60 78.08 0.0M
2025-07-14 77.96 78.75 77.70 78.10 0.0M
2025-07-11 76.73 78.00 77.40 77.96 0.0M
2025-07-10 78.16 78.25 77.55 77.55 0.0M
2025-07-09 78.21 78.35 78.00 78.16 0.0M
2025-07-08 78.71 78.71 78.16 78.50 0.0M
2025-07-07 78.75 79.08 78.53 78.70 0.0M
2025-07-04 79.30 79.30 78.01 78.75 0.0M
2025-07-03 78.76 79.08 78.61 79.08 0.0M
2025-07-02 78.41 78.93 78.41 78.93 0.0M
2025-07-01 78.26 78.65 78.20 78.50 0.0M
2025-06-30 78.61 78.70 78.20 78.20 0.0M
2025-06-27 77.88 78.75 77.88 78.50 0.0M
2025-06-26 78.16 79.00 78.16 78.75 0.0M
2025-06-25 78.13 78.50 77.85 78.25 0.0M
2025-06-24 78.11 78.88 78.11 78.38 0.0M
2025-06-23 78.46 78.75 78.10 78.50 0.0M
2025-06-20 78.00 78.56 78.00 78.50 0.0M
2025-06-19 78.46 78.63 78.00 78.38 0.0M
2025-06-18 78.31 79.10 78.21 78.50 0.0M
2025-06-17 78.75 79.20 78.35 78.50 0.0M
2025-06-16 79.71 79.71 78.38 78.63 0.0M
2025-06-13 79.81 79.83 79.23 79.71 0.0M
2025-06-12 79.11 80.63 79.01 80.00 0.0M
2025-06-11 78.51 79.63 78.11 79.50 0.0M
2025-06-10 78.91 79.03 78.43 78.48 0.0M
2025-06-09 78.96 79.31 78.55 79.00 0.0M
2025-06-06 78.38 79.60 77.35 78.85 0.0M
2025-06-05 79.30 79.85 77.25 77.25 0.0M
2025-06-04 78.76 79.25 78.31 79.25 0.0M
2025-06-03 78.95 79.25 78.43 78.98 0.0M
2025-06-02 78.51 79.58 78.51 79.25 0.0M
2025-05-30 78.81 79.13 77.00 77.50 0.0M
2025-05-29 79.51 79.75 76.90 76.90 0.0M
2025-05-28 80.11 80.50 79.31 79.88 0.0M
2025-05-27 79.76 80.25 79.71 80.25 0.0M
2025-05-26 79.81 79.86 79.50 79.76 0.0M
2025-05-23 79.61 80.01 79.35 79.50 0.0M
2025-05-22 79.81 80.08 79.33 79.68 0.0M
2025-05-21 80.76 80.76 79.75 79.75 0.0M
2025-05-20 80.11 80.86 79.50 80.63 0.0M
2025-05-19 80.91 81.01 79.75 80.75 0.0M
2025-05-16 80.36 81.00 80.36 81.00 0.0M
2025-05-15 80.46 80.58 79.88 80.00 0.0M
2025-05-14 80.51 80.63 80.00 80.38 0.0M
2025-05-13 80.81 80.81 79.38 79.85 0.0M
2025-05-12 82.41 82.51 80.50 81.00 0.0M
2025-05-09 83.00 84.63 82.25 82.50 0.0M
2025-05-08 81.11 82.88 81.11 82.41 0.0M
2025-05-07 81.00 81.50 80.50 80.63 0.0M
2025-05-06 81.01 83.00 80.25 81.50 0.0M
2025-05-05 82.86 82.88 80.50 81.31 0.0M
2025-05-02 81.31 83.00 81.31 82.75 0.0M
2025-05-01 82.00 82.00 82.00 82.00 0.0M
2025-04-30 81.81 82.01 81.11 82.00 0.0M
2025-04-29 82.31 82.41 80.88 82.00 0.0M
2025-04-28 82.61 83.05 82.18 82.65 0.0M
2025-04-25 82.66 83.35 82.45 82.63 0.0M
2025-04-24 82.91 83.55 82.00 83.20 0.0M
2025-04-23 81.41 84.10 81.41 83.00 0.0M
2025-04-22 81.01 81.73 80.50 81.53 0.0M
2025-04-21 81.81 81.81 80.36 81.00 0.0M
2025-04-18 81.51 82.11 80.61 82.10 0.0M
2025-04-17 82.86 82.93 81.66 82.17 0.0M
2025-04-16 82.51 83.75 82.08 83.00 0.0M
2025-04-15 82.26 83.58 81.81 83.55 0.0M
2025-04-14 83.36 84.00 82.15 82.25 0.0M
2025-04-11 84.01 85.00 83.25 83.25 0.0M
2025-04-10 85.71 87.50 82.50 83.50 0.0M
2025-04-09 85.71 87.10 85.58 86.15 0.0M
2025-04-08 86.01 86.10 85.21 85.85 0.0M
2025-04-07 84.86 86.51 84.86 86.15 0.0M
2025-04-04 84.06 85.75 83.90 84.50 0.0M
2025-04-03 84.36 84.71 83.91 84.10 0.0M
2025-04-02 84.31 85.00 83.88 84.25 0.0M
2025-04-01 84.51 85.25 84.33 84.50 0.0M
2025-03-31 83.86 86.50 83.00 83.00 0.0M
2025-03-28 83.56 85.70 83.38 84.95 0.0M
2025-03-27 83.96 85.00 83.50 84.50 0.0M
2025-03-26 83.66 84.65 83.66 84.07 0.0M
2025-03-25 83.50 84.75 83.50 84.62 0.0M
2025-03-24 84.00 84.50 83.50 83.87 0.0M
2025-03-21 82.75 84.88 82.75 84.50 0.0M
2025-03-20 83.76 85.75 83.50 84.92 0.0M
2025-03-19 81.91 84.25 81.91 84.00 0.0M
2025-03-18 83.01 84.10 81.01 81.75 0.0M
2025-03-17 85.51 85.86 83.20 83.45 0.0M
2025-03-14 86.01 87.00 85.35 85.50 0.0M
2025-03-13 86.86 87.08 83.38 86.25 0.0M
2025-03-12 85.86 87.25 85.50 87.15 0.0M
2025-03-11 88.91 88.91 85.13 85.62 0.0M
2025-03-10 88.83 88.83 87.50 87.62 0.0M
2025-03-07 89.26 89.46 88.75 90.00 0.0M
2025-03-06 89.71 90.30 89.00 89.00 0.0M
2025-03-05 89.51 90.40 89.11 90.40 0.0M
2025-03-04 89.76 89.76 88.98 89.75 0.0M
2025-03-03 89.51 90.05 88.81 89.70 0.0M
2025-02-28 87.51 89.50 87.51 89.37 0.0M
2025-02-27 87.01 88.31 86.68 87.70 0.0M
2025-02-26 86.21 87.01 85.38 86.82 0.0M
2025-02-25 88.01 88.01 86.20 86.60 0.0M
2025-02-24 89.31 89.31 87.75 87.75 0.0M
2025-02-21 88.01 89.40 87.30 88.50 0.0M
2025-02-20 89.51 89.51 87.88 88.67 0.0M
2025-02-19 91.46 91.56 87.75 89.62 0.0M
2025-02-18 91.66 92.38 90.91 91.55 0.0M
2025-02-17 92.01 92.33 90.75 91.50 0.0M
2025-02-14 90.81 92.25 89.40 91.12 0.0M
2025-02-13 93.01 93.10 89.00 89.50 0.0M
2025-02-12 96.11 96.50 93.10 94.00 0.0M
2025-02-11 97.26 97.26 95.63 96.50 0.0M
2025-02-10 97.31 98.08 96.63 96.62 0.0M
2025-02-07 97.01 97.90 96.81 97.00 0.0M
2025-02-06 97.51 97.70 96.48 96.75 0.0M
2025-02-05 99.51 99.81 97.38 98.00 0.0M
2025-02-04 99.75 100.70 98.81 100.70 0.0M
2025-02-03 98.51 100.38 98.51 99.75 0.0M
2025-01-31 97.86 98.88 97.61 98.57 0.0M
2025-01-30 98.31 98.76 97.48 98.50 0.0M
2025-01-29 98.11 99.88 97.71 99.25 0.0M
2025-01-28 97.01 98.68 97.01 98.00 0.0M
2025-01-27 97.91 98.41 96.61 97.37 0.0M
2025-01-24 98.61 99.50 97.75 97.80 0.0M
2025-01-23 99.11 100.38 98.50 99.87 0.0M
2025-01-22 99.51 99.51 96.00 99.25 0.0M
2025-01-21 101.51 101.86 99.25 99.50 0.0M
2025-01-20 102.21 102.45 101.00 101.00 0.0M
2025-01-17 102.46 103.33 101.50 102.50 0.0M
2025-01-16 102.91 103.63 102.33 102.45 0.0M
2025-01-15 102.71 103.50 102.00 102.50 0.0M
2025-01-14 102.91 103.50 101.20 102.70 0.0M
2025-01-13 101.56 103.05 101.56 102.75 0.0M
2025-01-10 102.16 102.75 101.20 101.75 0.0M
2025-01-09 104.51 104.51 101.63 102.25 0.0M
2025-01-08 106.51 107.01 104.38 104.50 0.0M
2025-01-07 106.50 107.25 106.50 107.25 0.0M
2025-01-06 109.51 109.51 106.41 107.50 0.0M
2025-01-03 110.50 112.00 110.50 110.50 0.0M
2025-01-02 110.00 115.00 110.00 111.00 0.0M
2025-01-01 113.50 113.50 113.50 113.50 0.0M