【ユーロ/ドル】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 | 1.1075 | 1.1102 | 1.1070 | 1.1078 |
| 2024-09-16 | 1.1077 | 1.1137 | 1.1076 | 1.1132 |
| 2024-09-17 | 1.1132 | 1.1146 | 1.1112 | 1.1114 |
| 2024-09-18 | 1.1115 | 1.1188 | 1.1098 | 1.1117 |
| 2024-09-19 | 1.1117 | 1.1179 | 1.1069 | 1.1162 |
| 2024-09-20 | 1.1162 | 1.1182 | 1.1136 | 1.1162 |
| 2024-09-23 | 1.1161 | 1.1167 | 1.1084 | 1.1112 |
| 2024-09-24 | 1.1112 | 1.1181 | 1.1103 | 1.1179 |
| 2024-09-25 | 1.1179 | 1.1214 | 1.1122 | 1.1133 |
| 2024-09-26 | 1.1133 | 1.1189 | 1.1126 | 1.1176 |
| 2024-09-27 | 1.1176 | 1.1203 | 1.1125 | 1.1164 |
| 2024-09-30 | 1.1160 | 1.1209 | 1.1114 | 1.1136 |
| 2024-10-01 | 1.1136 | 1.1144 | 1.1046 | 1.1070 |
| 2024-10-02 | 1.1070 | 1.1083 | 1.1033 | 1.1047 |
| 月曜 | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-07-01 | 1.0736 | 1.0776 | 1.0720 | 1.0739 |
| 2024-07-08 | 1.0821 | 1.0845 | 1.0815 | 1.0826 |
| 2024-07-15 | 1.0890 | 1.0922 | 1.0884 | 1.0896 |
| 2024-07-22 | 1.0886 | 1.0903 | 1.0873 | 1.0890 |
| 2024-07-29 | 1.0857 | 1.0870 | 1.0803 | 1.0823 |
| 2024-08-05 | 1.0921 | 1.1008 | 1.0893 | 1.0954 |
| 2024-08-12 | 1.0919 | 1.0940 | 1.0910 | 1.0932 |
| 2024-08-19 | 1.1026 | 1.1088 | 1.1023 | 1.1084 |
| 2024-08-26 | 1.1192 | 1.1202 | 1.1151 | 1.1161 |
| 2024-09-02 | 1.1048 | 1.1078 | 1.1042 | 1.1071 |
| 2024-09-09 | 1.1084 | 1.1091 | 1.1034 | 1.1038 |
| 2024-09-16 | 1.1077 | 1.1137 | 1.1076 | 1.1132 |
| 2024-09-23 | 1.1161 | 1.1167 | 1.1084 | 1.1112 |
| 2024-09-30 | 1.1160 | 1.1209 | 1.1114 | 1.1136 |
| 火曜 | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-07-02 | 1.0739 | 1.0750 | 1.0710 | 1.0746 |
| 2024-07-09 | 1.0826 | 1.0834 | 1.0806 | 1.0815 |
| 2024-07-16 | 1.0896 | 1.0906 | 1.0872 | 1.0899 |
| 2024-07-23 | 1.0891 | 1.0897 | 1.0844 | 1.0855 |
| 2024-07-30 | 1.0824 | 1.0836 | 1.0799 | 1.0814 |
| 2024-08-06 | 1.0954 | 1.0963 | 1.0904 | 1.0929 |
| 2024-08-13 | 1.0932 | 1.1000 | 1.0914 | 1.0992 |
| 2024-08-20 | 1.1087 | 1.1132 | 1.1072 | 1.1130 |
| 2024-08-27 | 1.1161 | 1.1191 | 1.1151 | 1.1184 |
| 2024-09-03 | 1.1070 | 1.1073 | 1.1026 | 1.1046 |
| 2024-09-10 | 1.1037 | 1.1050 | 1.1015 | 1.1020 |
| 2024-09-17 | 1.1132 | 1.1146 | 1.1112 | 1.1114 |
| 2024-09-24 | 1.1112 | 1.1181 | 1.1103 | 1.1179 |
| 2024-10-01 | 1.1136 | 1.1144 | 1.1046 | 1.1070 |
| 水曜 | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-07-03 | 1.0746 | 1.0817 | 1.0737 | 1.0787 |
| 2024-07-10 | 1.0815 | 1.0832 | 1.0811 | 1.0830 |
| 2024-07-17 | 1.0899 | 1.0948 | 1.0896 | 1.0939 |
| 2024-07-24 | 1.0854 | 1.0867 | 1.0826 | 1.0840 |
| 2024-07-31 | 1.0814 | 1.0850 | 1.0802 | 1.0827 |
| 2024-08-07 | 1.0929 | 1.0937 | 1.0906 | 1.0924 |
| 2024-08-14 | 1.0992 | 1.1047 | 1.0987 | 1.1013 |
| 2024-08-21 | 1.1129 | 1.1174 | 1.1101 | 1.1148 |
| 2024-08-28 | 1.1184 | 1.1185 | 1.1105 | 1.1120 |
| 2024-09-04 | 1.1045 | 1.1095 | 1.1040 | 1.1083 |
| 2024-09-11 | 1.1020 | 1.1055 | 1.1002 | 1.1013 |
| 2024-09-18 | 1.1115 | 1.1188 | 1.1098 | 1.1117 |
| 2024-09-25 | 1.1179 | 1.1214 | 1.1122 | 1.1133 |
| 2024-10-02 | 1.1070 | 1.1083 | 1.1033 | 1.1047 |
| 木曜 | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-06-27 | 1.0681 | 1.0727 | 1.0677 | 1.0705 |
| 2024-07-04 | 1.0787 | 1.0816 | 1.0784 | 1.0812 |
| 2024-07-11 | 1.0830 | 1.0900 | 1.0830 | 1.0867 |
| 2024-07-18 | 1.0939 | 1.0942 | 1.0894 | 1.0898 |
| 2024-07-25 | 1.0840 | 1.0870 | 1.0829 | 1.0846 |
| 2024-08-01 | 1.0827 | 1.0836 | 1.0778 | 1.0792 |
| 2024-08-08 | 1.0925 | 1.0945 | 1.0882 | 1.0917 |
| 2024-08-15 | 1.1013 | 1.1016 | 1.0950 | 1.0974 |
| 2024-08-22 | 1.1149 | 1.1162 | 1.1098 | 1.1112 |
| 2024-08-29 | 1.1120 | 1.1140 | 1.1056 | 1.1079 |
| 2024-09-05 | 1.1084 | 1.1120 | 1.1075 | 1.1109 |
| 2024-09-12 | 1.1013 | 1.1076 | 1.1006 | 1.1074 |
| 2024-09-19 | 1.1117 | 1.1179 | 1.1069 | 1.1162 |
| 2024-09-26 | 1.1133 | 1.1189 | 1.1126 | 1.1176 |
| 金曜 | Open | High | Low | Close |
|---|---|---|---|---|
| 2024-06-28 | 1.0705 | 1.0725 | 1.0686 | 1.0711 |
| 2024-07-05 | 1.0813 | 1.0843 | 1.0810 | 1.0842 |
| 2024-07-12 | 1.0867 | 1.0912 | 1.0862 | 1.0906 |
| 2024-07-19 | 1.0898 | 1.0902 | 1.0876 | 1.0880 |
| 2024-07-26 | 1.0846 | 1.0868 | 1.0842 | 1.0858 |
| 2024-08-02 | 1.0792 | 1.0927 | 1.0782 | 1.0913 |
| 2024-08-09 | 1.0918 | 1.0931 | 1.0909 | 1.0919 |
| 2024-08-16 | 1.0972 | 1.1025 | 1.0971 | 1.1025 |
| 2024-08-23 | 1.1112 | 1.1201 | 1.1106 | 1.1192 |
| 2024-08-30 | 1.1079 | 1.1095 | 1.1044 | 1.1054 |
| 2024-09-06 | 1.1109 | 1.1154 | 1.1066 | 1.1088 |
| 2024-09-13 | 1.1075 | 1.1102 | 1.1070 | 1.1078 |
| 2024-09-20 | 1.1162 | 1.1182 | 1.1136 | 1.1162 |
| 2024-09-27 | 1.1176 | 1.1203 | 1.1125 | 1.1164 |
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 | 1.0838 (2024-03-01) |
| 終値 | 1.1047 (2024-10-02) |
| 期間増減 | 0.0209 |
| 高値 | 1.1192 (2024-08-23) |
| 安値 | 1.0617 (2024-04-16) |
| 平均 | 1.0880 |
| 上昇最大 | 0.0121 (2024-08-01) |
| 下落最大 | -0.012 (2024-04-09) |
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 | 19/12 | 0.0443/-0.029 | 0.0153 |
| 火 | 12/19 | 0.0323/-0.035 | -0.003 |
| 水 | 17/14 | 0.0617/-0.044 | 0.0177 |
| 木 | 15/15 | 0.0442/-0.056 | -0.012 |
| 金 | 16/14 | 0.0488/-0.04 | 0.0088 |
| Total | 79/74 | 0.2313/-0.204 | 0.0273 |
ユーロ/ドル 日足チャート
ユーロ/ドル 曜日別の増減値(USD)
ユーロ/ドル 曜日別の累計推移(USD)
ユーロ/ドル 曜日別の変化率(%)
