Invesco CurrencyShares® Japanese Yen Trust (FXY)

FXY
🏛️ 美国 →
61.58
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 70.77 71.35 70.52 71.10 0.2M
2022-12-29 70.05 70.21 69.98 70.15 0.0M
2022-12-28 69.73 69.73 69.37 69.39 0.3M
2022-12-27 69.92 70.00 69.78 69.85 0.1M
2022-12-23 70.21 70.29 70.08 70.18 0.0M
2022-12-22 70.54 70.57 70.30 70.48 0.0M
2022-12-21 70.54 70.78 70.43 70.50 0.2M
2022-12-20 70.46 71.41 70.40 70.88 0.3M
2022-12-19 68.34 68.34 68.02 68.12 0.0M
2022-12-16 68.02 68.45 67.97 68.23 0.0M
2022-12-15 68.34 68.36 67.55 67.76 0.0M
2022-12-14 69.11 69.23 68.63 69.00 0.1M
2022-12-13 69.22 69.24 68.78 68.82 0.1M
2022-12-12 68.12 68.12 67.68 67.73 0.0M
2022-12-09 68.49 68.55 68.20 68.27 0.0M
2022-12-08 68.30 68.45 68.25 68.25 0.0M
2022-12-07 68.29 68.50 68.27 68.41 0.0M
2022-12-06 68.30 68.44 68.08 68.16 0.0M
2022-12-05 68.75 68.78 68.19 68.19 0.0M
2022-12-02 68.98 69.51 68.86 69.46 0.1M
2022-12-01 68.50 69.03 68.48 68.99 0.2M
2022-11-30 67.04 67.73 66.72 67.55 0.1M
2022-11-29 67.24 67.54 67.21 67.21 0.0M
2022-11-28 67.33 67.45 67.14 67.15 0.1M
2022-11-25 66.93 67.16 66.93 67.10 0.0M
2022-11-23 66.28 67.07 66.27 66.95 0.0M
2022-11-22 66.00 66.12 65.98 66.08 0.0M
2022-11-21 66.04 66.04 65.62 65.70 0.1M
2022-11-18 66.76 66.80 66.48 66.50 0.0M
2022-11-17 66.51 66.64 66.33 66.56 0.1M
2022-11-16 67.11 67.11 66.83 66.93 0.0M
2022-11-15 67.20 67.26 66.85 67.05 0.1M
2022-11-14 66.48 66.84 66.33 66.84 0.1M
2022-11-11 66.89 67.42 66.80 67.31 0.2M
2022-11-10 65.13 66.13 65.13 66.10 0.1M
2022-11-09 63.83 64.01 63.64 63.69 0.0M
2022-11-08 63.90 64.22 63.84 64.11 0.1M
2022-11-07 63.83 63.86 63.61 63.65 0.0M
2022-11-04 63.47 63.70 63.33 63.61 0.0M
2022-11-03 63.05 63.24 62.90 63.01 0.1M
2022-11-02 63.55 64.02 63.07 63.16 0.1M
2022-11-01 63.35 63.40 62.96 63.04 0.0M
2022-10-31 62.82 62.87 62.72 62.81 0.1M
2022-10-28 63.28 63.41 63.21 63.33 0.1M
2022-10-27 63.87 64.12 63.81 63.90 0.1M
2022-10-26 63.41 63.88 63.41 63.80 0.1M
2022-10-25 62.99 63.31 62.99 63.16 0.1M
2022-10-24 62.68 62.82 62.60 62.67 0.1M
2022-10-21 61.68 63.86 61.60 63.31 0.9M
2022-10-20 62.30 62.47 62.18 62.18 0.2M
2022-10-19 62.40 62.42 62.30 62.36 0.1M
2022-10-18 62.67 62.72 62.55 62.61 0.1M
2022-10-17 62.72 62.87 62.66 62.66 0.1M
2022-10-14 63.21 63.21 62.74 62.82 0.1M
2022-10-13 63.43 63.60 63.32 63.44 0.1M
2022-10-12 63.69 63.69 63.55 63.62 0.0M
2022-10-11 64.06 64.22 64.01 64.01 0.0M
2022-10-10 64.20 64.20 64.05 64.11 0.0M
2022-10-07 64.35 64.42 64.22 64.22 0.0M
2022-10-06 64.59 64.63 64.32 64.36 0.1M
2022-10-05 64.68 64.71 64.51 64.67 0.0M
2022-10-04 64.58 64.92 64.50 64.91 0.2M
2022-10-03 64.52 64.79 64.48 64.60 0.1M
2022-09-30 64.64 64.66 64.53 64.61 0.1M
2022-09-29 64.65 64.74 64.59 64.69 0.1M
2022-09-28 64.76 64.92 64.62 64.86 0.0M
2022-09-27 64.61 64.63 64.50 64.55 0.1M
2022-09-26 64.85 64.89 64.55 64.61 0.1M
2022-09-23 65.42 65.42 65.17 65.20 0.0M
2022-09-22 66.10 66.19 65.60 65.67 0.2M
2022-09-21 64.91 65.15 64.62 64.96 0.1M
2022-09-20 65.00 65.09 64.95 65.06 0.0M
2022-09-19 65.15 65.28 65.10 65.26 0.0M
2022-09-16 65.30 65.45 65.27 65.42 0.1M
2022-09-15 65.15 65.26 65.09 65.17 0.1M
2022-09-14 65.45 65.55 65.27 65.30 0.1M
2022-09-13 64.77 65.00 64.69 64.71 0.1M
2022-09-12 65.49 65.69 65.42 65.46 0.2M
2022-09-09 65.59 65.67 65.49 65.52 0.3M
2022-09-08 64.82 65.00 64.80 64.94 0.2M
2022-09-07 64.55 65.05 64.54 65.03 0.3M
2022-09-06 65.71 65.71 65.35 65.49 0.3M
2022-09-02 66.66 66.78 66.64 66.66 0.1M
2022-09-01 67.01 67.17 66.66 66.66 0.1M
2022-08-31 67.40 67.47 67.28 67.30 0.1M
2022-08-30 67.53 67.63 67.27 67.41 0.0M
2022-08-29 67.54 67.58 67.34 67.42 0.1M
2022-08-26 68.41 68.61 68.01 68.02 0.0M
2022-08-25 68.37 68.53 68.30 68.51 0.1M
2022-08-24 68.24 68.39 68.19 68.21 0.0M
2022-08-23 68.00 68.79 67.98 68.36 0.1M
2022-08-22 68.20 68.20 67.95 68.01 0.1M
2022-08-19 68.27 68.38 68.18 68.34 0.1M
2022-08-18 69.29 69.29 68.81 68.84 0.0M
2022-08-17 69.22 69.35 69.02 69.27 0.1M
2022-08-16 69.50 69.70 69.43 69.67 0.0M
2022-08-15 70.49 70.53 70.15 70.17 0.0M
2022-08-12 70.00 70.11 69.90 70.09 0.0M
2022-08-11 70.79 70.87 70.27 70.27 0.0M
2022-08-10 70.25 70.75 70.24 70.38 0.1M
2022-08-09 69.25 69.34 69.17 69.18 0.0M
2022-08-08 69.41 69.58 69.24 69.24 0.0M
2022-08-05 69.37 69.43 69.04 69.27 0.1M
2022-08-04 69.94 70.44 69.93 70.41 0.0M
2022-08-03 69.98 70.01 69.52 69.85 0.0M
2022-08-02 71.29 71.35 70.28 70.28 0.1M
2022-08-01 70.92 71.08 70.70 71.08 0.1M
2022-07-29 69.69 70.22 69.53 70.17 0.1M
2022-07-28 69.52 69.70 69.44 69.65 0.1M
2022-07-27 68.34 68.58 68.08 68.55 0.3M
2022-07-26 68.54 68.63 68.35 68.35 0.0M
2022-07-25 68.50 68.57 68.42 68.48 0.0M
2022-07-22 68.53 68.95 68.51 68.84 0.1M
2022-07-21 67.57 68.06 67.57 68.06 0.0M
2022-07-20 67.79 67.79 67.66 67.68 0.0M
2022-07-19 68.02 68.05 67.67 67.72 0.0M
2022-07-18 67.68 67.81 67.68 67.78 0.1M
2022-07-15 67.43 67.59 67.40 67.56 0.0M
2022-07-14 67.19 67.44 67.14 67.38 0.1M
2022-07-13 68.04 68.25 67.88 68.14 0.0M
2022-07-12 68.42 68.52 68.35 68.41 0.0M
2022-07-11 68.02 68.18 67.96 68.11 0.0M
2022-07-08 68.59 68.83 68.59 68.76 0.0M
2022-07-07 68.90 68.95 68.75 68.79 0.0M
2022-07-06 69.25 69.32 68.81 68.90 0.0M
2022-07-05 68.86 69.01 68.75 68.95 0.0M
2022-07-01 69.05 69.39 69.05 69.20 0.1M
2022-06-30 68.86 69.04 68.81 68.98 0.0M
2022-06-29 68.35 68.56 68.32 68.53 0.0M
2022-06-28 68.75 68.78 68.64 68.74 0.1M
2022-06-27 69.18 69.32 69.08 69.12 0.0M
2022-06-24 69.27 69.36 69.15 69.22 0.0M
2022-06-23 69.45 69.70 69.34 69.37 0.1M
2022-06-22 68.80 68.94 68.66 68.74 0.1M
2022-06-21 68.74 68.77 68.48 68.50 0.1M
2022-06-17 69.52 69.52 69.15 69.34 0.2M
2022-06-16 70.52 71.20 70.47 70.92 0.2M
2022-06-15 69.49 70.09 69.39 70.03 0.2M
2022-06-14 69.54 69.69 69.18 69.26 0.1M
2022-06-13 69.90 70.04 69.55 69.68 0.1M
2022-06-10 69.82 69.82 69.65 69.69 0.1M
2022-06-09 69.88 70.03 69.63 69.64 0.1M
2022-06-08 69.75 70.02 69.70 69.70 0.1M
2022-06-07 70.52 70.74 70.49 70.56 0.0M
2022-06-06 71.54 71.56 70.91 70.98 0.4M
2022-06-03 71.75 71.80 71.52 71.52 0.0M
2022-06-02 72.22 72.22 72.04 72.12 0.0M
2022-06-01 72.37 72.45 71.93 71.94 0.0M
2022-05-31 72.87 72.88 72.66 72.72 0.0M
2022-05-27 73.76 73.84 73.60 73.69 0.0M
2022-05-26 73.69 73.74 73.54 73.72 0.0M
2022-05-25 73.69 73.69 73.45 73.59 0.1M
2022-05-24 73.58 74.11 73.58 73.81 0.1M
2022-05-23 73.33 73.42 73.18 73.24 0.2M
2022-05-20 73.17 73.39 73.03 73.25 0.1M
2022-05-19 73.67 73.70 73.30 73.31 0.1M
2022-05-18 72.71 73.15 72.71 73.03 0.1M
2022-05-17 72.20 72.54 72.18 72.36 0.0M
2022-05-16 72.53 72.59 72.39 72.52 0.0M
2022-05-13 72.52 72.52 72.36 72.41 0.1M
2022-05-12 73.06 73.43 72.92 72.93 0.1M
2022-05-11 71.85 72.31 71.85 72.08 0.1M
2022-05-10 72.00 72.02 71.79 71.82 0.0M
2022-05-09 71.64 71.93 71.55 71.93 0.0M
2022-05-06 71.77 71.86 71.67 71.75 0.0M
2022-05-05 72.01 72.05 71.75 72.01 0.1M
2022-05-04 72.09 72.76 71.85 72.54 0.0M
2022-05-03 72.18 72.18 71.93 71.97 0.0M
2022-05-02 72.02 72.02 71.84 71.92 0.0M
2022-04-29 71.87 72.39 71.87 72.17 0.0M
2022-04-28 71.59 71.71 71.38 71.55 0.1M
2022-04-27 73.12 73.20 72.87 73.04 0.0M
2022-04-26 73.64 73.74 73.39 73.55 0.0M
2022-04-25 73.15 73.45 73.14 73.18 0.1M
2022-04-22 72.93 73.11 72.60 72.87 0.1M
2022-04-21 73.07 73.13 72.79 73.01 0.1M
2022-04-20 73.27 73.47 73.20 73.37 0.1M
2022-04-19 72.86 72.90 72.65 72.69 0.2M
2022-04-18 74.40 74.40 73.79 73.80 0.1M
2022-04-14 74.63 74.63 74.37 74.42 0.0M
2022-04-13 74.44 74.68 74.43 74.57 0.0M
2022-04-12 74.94 74.94 74.75 74.78 0.0M
2022-04-11 74.64 74.74 74.54 74.74 0.0M
2022-04-08 75.23 75.39 75.18 75.34 0.0M
2022-04-07 75.66 75.69 75.55 75.62 0.0M
2022-04-06 75.64 75.72 75.60 75.71 0.0M
2022-04-05 76.25 76.32 75.74 75.78 0.0M
2022-04-04 76.38 76.38 76.23 76.30 0.0M
2022-04-01 76.21 76.50 76.14 76.44 0.0M
2022-03-31 77.00 77.20 76.92 76.94 0.1M
2022-03-30 76.82 77.02 76.80 76.94 0.1M
2022-03-29 76.34 76.74 76.22 76.26 0.0M
2022-03-28 75.74 76.03 75.63 75.69 0.1M
2022-03-25 76.78 76.93 76.69 76.72 0.0M
2022-03-24 76.95 76.95 76.59 76.65 0.0M
2022-03-23 77.72 77.72 77.39 77.42 0.0M
2022-03-22 77.78 77.81 77.60 77.60 0.1M
2022-03-21 78.69 78.70 78.48 78.48 0.1M
2022-03-18 78.57 78.74 78.54 78.72 0.0M
2022-03-17 78.94 79.18 78.89 78.99 0.0M
2022-03-16 79.30 79.30 78.71 79.04 0.0M
2022-03-15 79.35 79.49 79.19 79.28 0.0M
2022-03-14 79.44 79.54 79.33 79.34 0.1M
2022-03-11 80.18 80.22 79.89 80.00 0.0M
2022-03-10 80.78 80.84 80.69 80.78 0.0M
2022-03-09 81.00 81.04 80.91 80.98 0.0M
2022-03-08 81.02 81.22 81.02 81.04 0.0M
2022-03-07 81.41 81.41 81.20 81.35 0.0M
2022-03-04 81.21 81.76 81.21 81.68 0.0M
2022-03-03 81.10 81.26 81.05 81.20 0.1M
2022-03-02 81.24 81.24 81.05 81.18 0.0M
2022-03-01 81.62 81.75 81.59 81.68 0.0M
2022-02-28 81.27 81.62 81.27 81.57 0.2M
2022-02-25 81.16 81.17 81.02 81.15 0.0M
2022-02-24 81.59 81.59 81.06 81.14 0.1M
2022-02-23 81.42 81.57 81.39 81.53 0.0M
2022-02-22 81.40 81.61 81.35 81.45 0.0M
2022-02-18 81.51 81.53 81.41 81.43 0.1M
2022-02-17 81.60 81.61 81.48 81.61 0.0M
2022-02-16 81.21 81.25 81.13 81.20 0.0M
2022-02-15 81.04 81.11 81.01 81.10 0.0M
2022-02-14 81.15 81.26 81.07 81.07 0.0M
2022-02-11 80.91 81.48 80.87 81.31 0.0M
2022-02-10 80.69 80.98 80.62 80.78 0.0M
2022-02-09 81.23 81.28 81.16 81.21 0.0M
2022-02-08 81.23 81.23 81.13 81.21 0.0M
2022-02-07 81.51 81.57 81.46 81.49 0.0M
2022-02-04 81.39 81.43 81.27 81.42 0.0M
2022-02-03 81.68 81.74 81.57 81.58 0.0M
2022-02-02 82.00 82.12 81.95 81.96 0.0M
2022-02-01 81.76 81.79 81.63 81.75 0.0M
2022-01-31 81.30 81.58 81.26 81.44 0.2M
2022-01-28 81.37 81.48 81.29 81.37 0.1M
2022-01-27 81.29 81.45 81.24 81.30 0.0M
2022-01-26 82.06 82.12 81.85 81.85 0.1M
2022-01-25 82.36 82.43 82.35 82.40 0.0M
2022-01-24 82.51 82.55 82.30 82.34 0.0M
2022-01-21 82.52 82.58 82.42 82.57 0.1M
2022-01-20 82.19 82.31 82.12 82.15 0.1M
2022-01-19 81.96 82.18 81.96 82.09 0.0M
2022-01-18 81.92 81.95 81.86 81.89 0.0M
2022-01-14 82.58 82.58 82.15 82.15 0.1M
2022-01-13 82.13 82.30 82.06 82.20 0.1M
2022-01-12 81.50 82.04 81.50 81.91 0.0M
2022-01-11 81.17 81.44 81.17 81.44 0.0M
2022-01-10 81.35 81.57 81.35 81.44 0.1M
2022-01-07 81.08 81.27 81.06 81.22 0.4M
2022-01-06 81.01 81.11 80.94 80.97 0.0M
2022-01-05 81.07 81.10 80.80 80.83 0.0M
2022-01-04 80.71 80.85 80.68 80.83 0.1M
2022-01-03 81.46 81.46 81.30 81.30 0.0M