【中国元/円】曜日データ
Update 2024-10-03
タップで曜日別の値動き
All
月
火
水
木
金
| Date | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-09-13 | 19.878 | 19.907 | 19.791 | 19.818 |
| 2024-09-16 | 19.826 | 19.831 | 19.687 | 19.762 |
| 2024-09-17 | 19.837 | 19.838 | 19.772 | 19.823 |
| 2024-09-18 | 19.974 | 20.019 | 19.895 | 19.984 |
| 2024-09-19 | 20.119 | 20.239 | 20.106 | 20.213 |
| 2024-09-20 | 20.202 | 20.408 | 20.121 | 20.407 |
| 2024-09-23 | 20.449 | 20.499 | 20.309 | 20.345 |
| 2024-09-24 | 20.339 | 20.561 | 20.309 | 20.523 |
| 2024-09-25 | 20.415 | 20.546 | 20.407 | 20.536 |
| 2024-09-26 | 20.563 | 20.695 | 20.553 | 20.647 |
| 2024-09-27 | 20.783 | 20.916 | 20.416 | 20.494 |
| 2024-09-30 | 20.464 | 20.474 | 20.246 | 20.398 |
| 2024-10-01 | 20.508 | 20.584 | 20.446 | 20.467 |
| 2024-10-02 | 20.440 | 20.567 | 20.434 | 20.512 |
| 月曜 | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-07-01 | 22.046 | 22.080 | 22.028 | 22.071 |
| 2024-07-08 | 22.035 | 22.103 | 21.987 | 22.096 |
| 2024-07-15 | 21.726 | 21.742 | 21.691 | 21.712 |
| 2024-07-22 | 21.622 | 21.626 | 21.437 | 21.487 |
| 2024-07-29 | 21.214 | 21.244 | 21.079 | 21.150 |
| 2024-08-05 | 20.383 | 20.434 | 19.906 | 20.019 |
| 2024-08-12 | 20.486 | 20.525 | 20.444 | 20.516 |
| 2024-08-19 | 20.650 | 20.660 | 20.362 | 20.497 |
| 2024-08-26 | 20.245 | 20.249 | 20.173 | 20.225 |
| 2024-09-02 | 20.630 | 20.650 | 20.524 | 20.621 |
| 2024-09-09 | 20.073 | 20.155 | 20.059 | 20.149 |
| 2024-09-16 | 19.826 | 19.831 | 19.687 | 19.762 |
| 2024-09-23 | 20.449 | 20.499 | 20.309 | 20.345 |
| 2024-09-30 | 20.464 | 20.474 | 20.246 | 20.398 |
| 火曜 | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-07-02 | 22.115 | 22.135 | 22.108 | 22.120 |
| 2024-07-09 | 22.076 | 22.099 | 22.056 | 22.093 |
| 2024-07-16 | 21.740 | 21.813 | 21.734 | 21.747 |
| 2024-07-23 | 21.498 | 21.502 | 21.382 | 21.400 |
| 2024-07-30 | 21.160 | 21.347 | 21.137 | 21.307 |
| 2024-08-06 | 20.416 | 20.466 | 20.193 | 20.266 |
| 2024-08-13 | 20.483 | 20.630 | 20.478 | 20.623 |
| 2024-08-20 | 20.572 | 20.616 | 20.480 | 20.508 |
| 2024-08-27 | 20.283 | 20.355 | 20.276 | 20.310 |
| 2024-09-03 | 20.630 | 20.676 | 20.457 | 20.487 |
| 2024-09-10 | 20.104 | 20.157 | 20.082 | 20.085 |
| 2024-09-17 | 19.837 | 19.838 | 19.772 | 19.823 |
| 2024-09-24 | 20.339 | 20.561 | 20.309 | 20.523 |
| 2024-10-01 | 20.508 | 20.584 | 20.446 | 20.467 |
| 水曜 | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-07-03 | 22.096 | 22.157 | 22.095 | 22.154 |
| 2024-07-10 | 22.128 | 22.163 | 22.125 | 22.160 |
| 2024-07-17 | 21.720 | 21.759 | 21.489 | 21.528 |
| 2024-07-24 | 21.376 | 21.394 | 21.178 | 21.226 |
| 2024-07-31 | 21.069 | 21.221 | 20.775 | 20.819 |
| 2024-08-07 | 20.212 | 20.569 | 20.192 | 20.516 |
| 2024-08-14 | 20.553 | 20.635 | 20.447 | 20.599 |
| 2024-08-21 | 20.423 | 20.498 | 20.375 | 20.486 |
| 2024-08-28 | 20.214 | 20.278 | 20.209 | 20.240 |
| 2024-09-04 | 20.427 | 20.471 | 20.356 | 20.381 |
| 2024-09-11 | 19.932 | 19.961 | 19.792 | 19.891 |
| 2024-09-18 | 19.974 | 20.019 | 19.895 | 19.984 |
| 2024-09-25 | 20.415 | 20.546 | 20.407 | 20.536 |
| 2024-10-02 | 20.440 | 20.567 | 20.434 | 20.512 |
| 木曜 | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-06-27 | 22.003 | 22.019 | 21.964 | 21.990 |
| 2024-07-04 | 22.124 | 22.132 | 22.079 | 22.104 |
| 2024-07-11 | 22.161 | 22.200 | 22.150 | 22.194 |
| 2024-07-18 | 21.415 | 21.530 | 21.396 | 21.516 |
| 2024-07-25 | 21.177 | 21.177 | 20.960 | 21.099 |
| 2024-08-01 | 20.715 | 20.757 | 20.592 | 20.680 |
| 2024-08-08 | 20.403 | 20.459 | 20.321 | 20.375 |
| 2024-08-15 | 20.608 | 20.618 | 20.557 | 20.580 |
| 2024-08-22 | 20.348 | 20.420 | 20.336 | 20.406 |
| 2024-08-29 | 20.249 | 20.396 | 20.239 | 20.379 |
| 2024-09-05 | 20.174 | 20.270 | 20.157 | 20.235 |
| 2024-09-12 | 20.015 | 20.054 | 19.963 | 20.012 |
| 2024-09-19 | 20.119 | 20.239 | 20.106 | 20.213 |
| 2024-09-26 | 20.563 | 20.695 | 20.553 | 20.647 |
| 金曜 | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-06-28 | 22.004 | 22.084 | 21.996 | 22.036 |
| 2024-07-05 | 22.125 | 22.126 | 22.026 | 22.062 |
| 2024-07-12 | 21.826 | 21.914 | 21.757 | 21.887 |
| 2024-07-19 | 21.590 | 21.672 | 21.571 | 21.609 |
| 2024-07-26 | 21.230 | 21.264 | 21.164 | 21.245 |
| 2024-08-02 | 20.574 | 20.703 | 20.549 | 20.653 |
| 2024-08-09 | 20.554 | 20.564 | 20.467 | 20.525 |
| 2024-08-16 | 20.779 | 20.781 | 20.723 | 20.734 |
| 2024-08-23 | 20.470 | 20.477 | 20.348 | 20.467 |
| 2024-08-30 | 20.429 | 20.492 | 20.387 | 20.488 |
| 2024-09-06 | 20.220 | 20.235 | 20.063 | 20.167 |
| 2024-09-13 | 19.878 | 19.907 | 19.791 | 19.818 |
| 2024-09-20 | 20.202 | 20.408 | 20.121 | 20.407 |
| 2024-09-27 | 20.783 | 20.916 | 20.416 | 20.494 |
Close：比較して、上昇=青 / 下降=赤
全期間データ
| 期間 | 2024-03-01 ~ 2024-10-02 |
|---|---|
| 始値 | 20.889 (2024-03-01) |
| 終値 | 20.512 (2024-10-02) |
| 期間増減 | -0.377 |
| 高値 | 22.194 (2024-07-11) |
| 安値 | 19.762 (2024-09-16) |
| 平均 | 21.080 |
| 上昇最大 | 0.2500 (2024-08-06) |
| 下落最大 | -0.634 (2024-08-02) |
上昇/下降 (open~closeの増減:窓開け除外)
| 曜日 | 回数 | 合計 | 曜日増減 |
|---|---|---|---|
| 月 | 13/18 | 0.535/-1.384 | -0.849 |
| 火 | 18/13 | 1.047/-0.776 | 0.2710 |
| 水 | 20/11 | 1.188/-0.865 | 0.3230 |
| 木 | 17/13 | 0.936/-0.495 | 0.4410 |
| 金 | 16/14 | 0.87/-0.862 | 0.0080 |
| Total | 84/69 | 4.576/-4.382 | 0.1940 |
中国元/円 日足チャート
中国元/円 曜日別の増減値(USD)
中国元/円 曜日別の累計推移(USD)
中国元/円 曜日別の変化率(%)
