科威特第纳尔/日元

KWD/JPY
🏛️ 日本 →
489.20
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
2022-12-30 434.43 434.70 427.65 428.65 0.0M
2022-12-29 438.96 438.98 433.87 434.35 0.0M
2022-12-28 435.74 439.04 435.37 438.52 0.0M
2022-12-27 433.68 436.31 432.97 435.65 0.0M
2022-12-26 433.42 435.08 431.82 433.56 0.0M
2022-12-23 431.92 434.66 431.31 433.23 0.0M
2022-12-22 432.38 433.30 429.76 431.80 0.0M
2022-12-21 430.43 432.92 429.46 432.26 0.0M
2022-12-20 446.67 448.55 426.60 430.28 0.0M
2022-12-19 443.75 447.59 442.51 446.15 0.0M
2022-12-16 449.15 449.37 444.36 445.40 0.0M
2022-12-15 441.91 450.58 441.18 448.73 0.0M
2022-12-14 442.67 443.57 439.09 441.79 0.0M
2022-12-13 448.58 449.41 439.70 442.55 0.0M
2022-12-12 445.40 449.03 444.98 448.13 0.0M
2022-12-09 445.44 446.37 442.17 445.07 0.0M
2022-12-08 445.29 447.21 444.01 445.32 0.0M
2022-12-07 446.32 449.04 443.91 445.14 0.0M
2022-12-06 445.08 447.87 443.01 446.21 0.0M
2022-12-05 439.01 445.39 437.58 444.96 0.0M
2022-12-02 441.08 443.05 436.00 438.07 0.0M
2022-12-01 448.95 449.13 440.53 441.06 0.0M
2022-11-30 450.68 454.34 447.79 448.76 0.0M
2022-11-29 451.64 452.94 448.16 450.52 0.0M
2022-11-28 453.27 453.52 447.16 451.50 0.0M
2022-11-25 450.96 454.05 450.11 452.27 0.0M
2022-11-24 453.47 453.60 449.08 450.84 0.0M
2022-11-23 458.43 459.83 452.04 452.98 0.0M
2022-11-22 461.06 461.40 457.81 457.93 0.0M
2022-11-21 456.07 461.47 455.41 460.67 0.0M
2022-11-18 455.51 456.43 453.64 455.68 0.0M
2022-11-17 453.22 457.17 451.31 455.37 0.0M
2022-11-16 452.38 455.56 450.76 453.08 0.0M
2022-11-15 454.59 456.90 447.96 452.29 0.0M
2022-11-14 450.38 457.50 450.19 454.16 0.0M
2022-11-11 458.23 462.61 451.34 452.26 0.0M
2022-11-10 473.38 474.13 455.76 458.08 0.0M
2022-11-09 471.53 474.55 469.78 473.26 0.0M
2022-11-08 473.80 475.17 470.02 471.39 0.0M
2022-11-07 474.94 476.38 471.78 473.67 0.0M
2022-11-04 477.42 477.68 472.56 473.07 0.0M
2022-11-03 477.70 478.15 474.38 477.08 0.0M
2022-11-02 478.26 478.58 470.88 477.41 0.0M
2022-11-01 480.01 480.38 474.52 478.13 0.0M
2022-10-31 477.66 480.80 476.32 479.52 0.0M
2022-10-28 472.82 477.35 471.63 475.65 0.0M
2022-10-27 473.12 474.29 469.03 472.45 0.0M
2022-10-26 477.36 478.89 472.32 473.12 0.0M
2022-10-25 479.79 480.57 475.71 477.39 0.0M
2022-10-24 475.79 482.65 469.50 479.79 0.0M
2022-10-21 483.17 488.05 471.34 476.04 0.0M
2022-10-20 482.80 483.71 481.07 483.17 0.0M
2022-10-19 481.25 482.93 480.47 482.89 0.0M
2022-10-18 480.34 481.32 479.13 481.22 0.0M
2022-10-17 478.22 480.53 478.13 480.40 0.0M
2022-10-14 474.64 479.14 474.23 478.80 0.0M
2022-10-13 472.99 475.39 471.61 474.66 0.0M
2022-10-12 469.73 473.20 469.28 472.99 0.0M
2022-10-11 469.19 470.16 468.28 469.76 0.0M
2022-10-10 468.57 469.65 467.52 469.29 0.0M
2022-10-07 467.83 468.86 466.47 468.50 0.0M
2022-10-06 467.12 467.89 466.28 467.86 0.0M
2022-10-05 465.77 467.65 463.94 467.14 0.0M
2022-10-04 466.66 467.81 465.10 465.71 0.0M
2022-10-03 466.97 468.38 465.09 466.66 0.0M
2022-09-30 466.07 467.18 464.96 466.92 0.0M
2022-09-29 464.61 466.43 463.05 466.10 0.0M
2022-09-28 465.47 465.71 463.37 464.61 0.0M
2022-09-27 466.07 466.07 463.35 465.47 0.0M
2022-09-26 461.96 466.13 461.61 465.97 0.0M
2022-09-23 459.49 463.07 457.23 461.80 0.0M
2022-09-22 465.70 470.58 453.51 459.49 0.0M
2022-09-21 465.15 467.83 463.12 465.60 0.0M
2022-09-20 463.58 465.58 462.77 465.15 0.0M
2022-09-19 462.62 465.11 461.57 463.58 0.0M
2022-09-16 464.32 464.58 461.74 462.44 0.0M
2022-09-15 463.72 465.39 461.74 464.25 0.0M
2022-09-14 468.17 469.09 461.06 463.72 0.0M
2022-09-13 463.18 468.51 460.02 468.10 0.0M
2022-09-12 461.78 465.09 460.52 463.21 0.0M
2022-09-09 466.66 466.68 458.73 462.01 0.0M
2022-09-08 464.09 467.44 464.00 466.63 0.0M
2022-09-07 462.07 468.71 461.83 464.15 0.0M
2022-09-06 455.19 462.94 454.00 462.04 0.0M
2022-09-05 454.73 455.80 453.82 455.16 0.0M
2022-09-02 454.16 455.97 453.03 454.13 0.0M
2022-09-01 450.58 454.23 450.39 454.16 0.0M
2022-08-31 450.32 450.71 448.59 450.58 0.0M
2022-08-30 449.94 451.03 447.95 450.32 0.0M
2022-08-29 446.20 451.35 446.20 449.94 0.0M
2022-08-26 443.15 446.56 442.37 446.20 0.0M
2022-08-25 445.27 445.56 442.59 443.18 0.0M
2022-08-24 444.20 445.59 442.13 445.26 0.0M
2022-08-23 446.90 447.73 441.76 444.24 0.0M
2022-08-22 445.27 447.47 444.34 446.42 0.0M
2022-08-19 442.66 446.15 442.13 444.72 0.0M
2022-08-18 439.89 442.72 438.70 442.17 0.0M
2022-08-17 437.49 441.51 436.51 439.76 0.0M
2022-08-16 434.49 438.95 433.34 437.34 0.0M
2022-08-15 435.55 435.88 432.35 434.47 0.0M
2022-08-12 434.40 436.96 433.75 434.65 0.0M
2022-08-11 433.86 435.08 429.94 433.93 0.0M
2022-08-10 440.65 441.09 430.98 433.61 0.0M
2022-08-09 440.19 440.85 438.92 440.49 0.0M
2022-08-08 439.96 441.78 437.59 440.07 0.0M
2022-08-05 433.14 441.77 432.07 439.60 0.0M
2022-08-04 436.37 438.09 432.80 432.83 0.0M
2022-08-03 434.43 438.39 431.58 435.99 0.0M
2022-08-02 429.29 434.48 425.34 433.99 0.0M
2022-08-01 433.90 435.00 429.22 428.85 0.0M
2022-07-29 437.30 438.56 432.21 433.36 0.0M
2022-07-28 444.26 444.36 436.98 436.73 0.0M
2022-07-27 445.74 447.22 443.46 443.78 0.0M
2022-07-26 445.07 445.91 443.49 445.22 0.0M
2022-07-25 443.17 445.36 442.03 444.54 0.0M
2022-07-22 446.56 448.60 441.02 442.15 0.0M
2022-07-21 449.18 451.42 446.27 446.30 0.0M
2022-07-20 449.50 450.12 448.21 448.63 0.0M
2022-07-19 448.81 449.70 446.81 449.02 0.0M
2022-07-18 449.82 450.03 448.00 448.24 0.0M
2022-07-15 451.00 451.63 449.16 449.19 0.0M
2022-07-14 445.99 452.29 445.66 450.35 0.0M
2022-07-13 444.40 447.52 443.77 445.52 0.0M
2022-07-12 446.51 447.41 443.19 443.81 0.0M
2022-07-11 442.40 447.57 442.19 446.01 0.0M
2022-07-08 442.36 444.06 440.10 442.06 0.0M
2022-07-07 442.27 443.20 440.90 441.78 0.0M
2022-07-06 442.34 442.51 438.95 441.82 0.0M
2022-07-05 442.16 444.60 441.13 441.84 0.0M
2022-07-04 440.62 442.49 439.21 441.54 0.0M
2022-07-01 442.44 443.19 438.99 440.26 0.0M
2022-06-30 445.37 446.18 441.82 442.19 0.0M
2022-06-29 443.54 446.60 442.48 444.90 0.0M
2022-06-28 441.70 444.65 440.67 443.26 0.0M
2022-06-27 441.06 442.22 439.02 441.38 0.0M
2022-06-24 440.06 441.80 438.35 440.44 0.0M
2022-06-23 444.16 444.27 437.88 439.94 0.0M
2022-06-22 445.02 445.35 442.12 444.04 0.0M
2022-06-21 440.06 445.19 439.41 444.43 0.0M
2022-06-20 439.22 441.03 438.47 439.93 0.0M
2022-06-17 431.29 441.01 431.14 439.38 0.0M
2022-06-16 435.88 438.46 428.79 431.14 0.0M
2022-06-15 440.29 440.67 434.88 435.76 0.0M
2022-06-14 437.81 440.33 436.01 440.17 0.0M
2022-06-13 438.45 440.89 435.06 437.69 0.0M
2022-06-10 438.53 438.99 435.05 437.85 0.0M
2022-06-09 438.24 439.23 434.66 438.29 0.0M
2022-06-08 432.97 438.84 432.95 437.69 0.0M
2022-06-07 430.42 434.30 430.35 432.56 0.0M
2022-06-06 427.49 430.98 426.07 430.32 0.0M
2022-06-03 424.27 427.70 423.79 427.17 0.0M
2022-06-02 424.90 425.29 423.13 424.15 0.0M
2022-06-01 420.34 425.31 419.96 424.47 0.0M
2022-05-31 417.11 420.95 416.98 420.15 0.0M
2022-05-30 415.87 418.01 414.97 416.99 0.0M
2022-05-27 415.84 416.30 414.35 415.27 0.0M
2022-05-26 416.27 417.18 413.74 415.72 0.0M
2022-05-25 414.80 416.93 414.07 416.17 0.0M
2022-05-24 417.81 418.37 412.79 414.31 0.0M
2022-05-23 417.71 418.20 415.18 417.25 0.0M
2022-05-20 417.18 418.97 416.34 417.02 0.0M
2022-05-19 418.10 420.73 414.66 416.78 0.0M
2022-05-18 421.74 422.25 417.38 417.62 0.0M
2022-05-17 420.70 423.09 419.56 421.34 0.0M
2022-05-16 420.80 422.21 419.13 420.31 0.0M
2022-05-13 418.34 421.67 417.88 420.21 0.0M
2022-05-12 422.89 423.86 415.56 417.98 0.0M
2022-05-11 425.06 426.14 421.78 423.32 0.0M
2022-05-10 424.46 425.76 422.94 424.85 0.0M
2022-05-09 425.53 427.85 423.97 423.99 0.0M
2022-05-06 424.47 426.53 424.10 425.14 0.0M
2022-05-05 420.85 425.69 419.79 424.01 0.0M
2022-05-04 424.21 425.14 419.38 420.42 0.0M
2022-05-03 424.38 424.80 422.97 423.78 0.0M
2022-05-02 423.36 425.60 422.60 424.05 0.0M
2022-04-29 426.38 426.72 421.62 422.78 0.0M
2022-04-28 419.41 427.77 418.99 425.92 0.0M
2022-04-27 416.28 419.96 415.13 418.95 0.0M
2022-04-26 419.25 419.53 415.59 415.86 0.0M
2022-04-25 420.80 421.71 417.14 418.83 0.0M
2022-04-22 420.52 422.64 418.32 420.14 0.0M
2022-04-21 418.83 421.63 418.62 420.09 0.0M
2022-04-20 421.97 423.60 417.35 418.39 0.0M
2022-04-19 416.15 422.21 415.93 421.50 0.0M
2022-04-18 414.17 416.20 413.58 415.57 0.0M
2022-04-15 412.64 415.50 412.55 413.58 0.0M
2022-04-14 411.95 413.17 409.97 412.25 0.0M
2022-04-13 411.21 413.94 410.86 411.60 0.0M
2022-04-12 411.23 412.44 409.42 410.70 0.0M
2022-04-11 407.72 412.50 406.61 410.67 0.0M
2022-04-08 406.70 408.85 405.88 407.15 0.0M
2022-04-07 406.25 407.03 405.15 406.28 0.0M
2022-04-06 405.80 407.55 405.15 405.66 0.0M
2022-04-05 403.63 406.23 402.09 405.35 0.0M
2022-04-04 403.21 404.23 401.88 403.15 0.0M
2022-04-01 400.31 404.42 400.28 402.27 0.0M
2022-03-31 401.24 403.16 399.05 400.16 0.0M
2022-03-30 403.86 405.03 398.78 400.66 0.0M
2022-03-29 406.36 408.31 401.30 403.58 0.0M