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
2023-12-29 460.05 461.92 458.08 459.03 0.0M
2023-12-28 461.93 461.96 456.53 459.90 0.0M
2023-12-27 463.39 464.89 460.53 461.84 0.0M
2023-12-26 463.43 464.05 462.52 463.19 0.0M
2023-12-25 463.48 464.06 462.54 463.29 0.0M
2023-12-22 462.61 464.55 461.77 462.75 0.0M
2023-12-21 466.51 466.63 462.10 462.49 0.0M
2023-12-20 467.60 468.47 465.50 466.42 0.0M
2023-12-19 464.55 470.92 462.69 467.40 0.0M
2023-12-18 462.10 465.68 461.81 463.85 0.0M
2023-12-15 461.53 463.43 459.84 462.04 0.0M
2023-12-14 464.43 464.49 458.17 461.47 0.0M
2023-12-13 471.75 473.58 463.63 464.33 0.0M
2023-12-12 473.84 473.92 469.49 471.61 0.0M
2023-12-11 469.85 475.20 469.48 473.68 0.0M
2023-12-08 467.65 470.81 462.79 469.14 0.0M
2023-12-07 477.43 477.44 460.31 467.52 0.0M
2023-12-06 476.46 478.27 475.61 477.30 0.0M
2023-12-05 476.47 477.34 474.62 476.30 0.0M
2023-12-04 475.50 477.28 473.68 476.35 0.0M
2023-12-01 479.71 480.42 475.24 475.68 0.0M
2023-11-30 477.46 480.91 476.07 479.60 0.0M
2023-11-29 478.48 479.64 475.99 477.37 0.0M
2023-11-28 482.12 482.89 477.55 478.35 0.0M
2023-11-27 484.74 485.52 481.62 481.99 0.0M
2023-11-24 485.03 485.73 483.71 484.82 0.0M
2023-11-23 485.17 485.63 483.14 484.94 0.0M
2023-11-22 481.65 485.98 480.43 485.06 0.0M
2023-11-21 481.46 482.22 477.54 481.54 0.0M
2023-11-20 485.39 486.56 480.23 481.36 0.0M
2023-11-17 488.57 488.83 483.68 485.24 0.0M
2023-11-16 490.54 491.12 487.09 488.51 0.0M
2023-11-15 488.01 490.94 486.50 490.44 0.0M
2023-11-14 491.43 491.79 486.90 487.98 0.0M
2023-11-13 490.56 492.18 489.54 491.26 0.0M
2023-11-10 489.79 491.09 489.33 490.43 0.0M
2023-11-09 488.74 490.16 488.01 489.68 0.0M
2023-11-08 487.03 489.13 486.93 488.61 0.0M
2023-11-07 485.93 488.24 485.48 486.87 0.0M
2023-11-06 483.49 486.12 483.06 485.80 0.0M
2023-11-03 486.85 487.20 482.90 484.15 0.0M
2023-11-02 488.16 488.23 484.82 486.70 0.0M
2023-11-01 490.07 490.24 487.26 488.07 0.0M
2023-10-31 482.31 490.50 482.01 489.95 0.0M
2023-10-30 484.03 484.81 481.13 482.26 0.0M
2023-10-27 486.20 486.31 483.20 483.72 0.0M
2023-10-26 485.52 487.39 484.28 486.07 0.0M
2023-10-25 484.83 485.89 484.31 485.49 0.0M
2023-10-24 484.50 485.20 483.07 484.72 0.0M
2023-10-23 485.01 485.60 483.74 484.36 0.0M
2023-10-20 484.38 485.39 483.94 484.46 0.0M
2023-10-19 484.40 485.09 483.52 484.21 0.0M
2023-10-18 484.26 484.73 483.25 484.29 0.0M
2023-10-17 483.41 484.59 482.18 484.13 0.0M
2023-10-16 483.77 484.34 482.47 483.32 0.0M
2023-10-13 484.05 484.55 482.72 483.14 0.0M
2023-10-12 482.52 484.78 481.79 483.98 0.0M
2023-10-11 481.09 483.04 480.22 482.39 0.0M
2023-10-10 480.61 482.55 479.55 480.97 0.0M
2023-10-09 481.98 483.09 480.10 480.52 0.0M
2023-10-06 480.35 483.63 479.83 482.72 0.0M
2023-10-05 482.09 482.25 479.41 480.23 0.0M
2023-10-04 482.00 482.99 480.73 481.95 0.0M
2023-10-03 484.50 485.59 476.28 481.91 0.0M
2023-10-02 483.74 485.07 483.52 484.36 0.0M
2023-09-29 482.99 483.86 480.63 483.04 0.0M
2023-09-28 483.66 483.92 482.21 482.89 0.0M
2023-09-27 482.07 484.09 481.36 483.57 0.0M
2023-09-26 481.72 482.94 480.96 481.96 0.0M
2023-09-25 480.46 482.25 479.64 481.53 0.0M
2023-09-22 477.81 480.67 477.53 480.15 0.0M
2023-09-21 480.20 480.83 476.88 477.74 0.0M
2023-09-20 478.74 480.52 477.68 480.11 0.0M
2023-09-19 477.84 479.29 477.55 478.65 0.0M
2023-09-18 478.55 478.84 477.46 477.72 0.0M
2023-09-15 477.34 479.06 476.82 478.34 0.0M
2023-09-14 477.79 477.95 475.77 477.25 0.0M
2023-09-13 476.62 478.64 476.35 477.63 0.0M
2023-09-12 475.08 477.24 474.66 476.53 0.0M
2023-09-11 476.38 477.25 472.74 474.94 0.0M
2023-09-08 477.47 479.41 475.29 478.91 0.0M
2023-09-07 478.51 479.21 476.48 477.36 0.0M
2023-09-06 478.72 479.15 476.54 478.41 0.0M
2023-09-05 474.98 479.14 474.71 478.60 0.0M
2023-09-04 474.29 475.40 473.49 474.87 0.0M
2023-09-01 472.13 474.63 468.77 473.83 0.0M
2023-08-31 474.76 474.87 471.55 472.03 0.0M
2023-08-30 473.48 475.71 472.35 474.73 0.0M
2023-08-29 475.13 477.91 472.57 473.36 0.0M
2023-08-28 475.17 475.86 473.91 475.02 0.0M
2023-08-25 472.65 475.29 472.25 474.33 0.0M
2023-08-24 470.02 473.40 468.88 472.54 0.0M
2023-08-23 473.36 473.49 468.82 469.77 0.0M
2023-08-22 474.38 475.05 472.17 473.08 0.0M
2023-08-21 472.17 475.25 471.46 474.27 0.0M
2023-08-18 473.69 473.76 470.72 471.95 0.0M
2023-08-17 475.44 476.15 472.83 473.58 0.0M
2023-08-16 473.19 475.61 472.02 475.22 0.0M
2023-08-15 473.05 474.27 471.67 473.01 0.0M
2023-08-14 471.34 473.23 470.21 472.89 0.0M
2023-08-11 470.36 471.60 469.51 471.08 0.0M
2023-08-10 467.11 470.70 466.14 470.30 0.0M
2023-08-09 465.96 467.34 464.79 467.00 0.0M
2023-08-08 463.49 466.49 463.15 465.88 0.0M
2023-08-07 461.22 463.91 460.44 463.37 0.0M
2023-08-04 463.49 464.67 460.26 461.17 0.0M
2023-08-03 465.61 467.61 461.70 463.36 0.0M
2023-08-02 465.99 466.29 462.21 465.55 0.0M
2023-08-01 463.46 466.74 463.13 465.90 0.0M
2023-07-31 459.90 464.54 458.35 463.00 0.0M
2023-07-28 454.07 459.65 449.62 459.40 0.0M
2023-07-27 456.88 460.14 451.77 453.77 0.0M
2023-07-26 459.11 460.05 455.93 456.76 0.0M
2023-07-25 460.71 461.85 458.68 458.89 0.0M
2023-07-24 461.77 461.90 458.60 460.60 0.0M
2023-07-21 456.41 462.32 455.42 461.66 0.0M
2023-07-20 455.62 457.95 453.70 456.30 0.0M
2023-07-19 453.07 456.75 452.87 455.13 0.0M
2023-07-18 452.58 454.14 449.67 452.95 0.0M
2023-07-17 453.08 455.05 450.29 452.49 0.0M
2023-07-14 450.75 454.57 448.24 452.91 0.0M
2023-07-13 451.69 453.62 450.24 450.36 0.0M
2023-07-12 457.20 457.30 450.28 451.60 0.0M
2023-07-11 460.38 460.89 456.28 457.11 0.0M
2023-07-10 463.33 465.77 460.15 460.32 0.0M
2023-07-07 468.84 469.22 462.56 462.86 0.0M
2023-07-06 470.67 470.82 466.98 468.72 0.0M
2023-07-05 470.22 471.30 468.78 470.58 0.0M
2023-07-04 470.61 470.92 469.24 470.06 0.0M
2023-07-03 469.20 471.53 468.33 470.49 0.0M
2023-06-30 470.71 471.67 468.76 469.29 0.0M
2023-06-29 469.94 471.37 468.61 470.61 0.0M
2023-06-28 468.92 470.53 467.74 469.78 0.0M
2023-06-27 467.00 469.44 466.12 468.89 0.0M
2023-06-26 467.39 467.88 464.86 466.96 0.0M
2023-06-23 465.70 468.16 464.11 467.15 0.0M
2023-06-22 461.93 466.20 460.95 465.61 0.0M
2023-06-21 460.67 463.39 460.04 461.71 0.0M
2023-06-20 462.36 463.27 459.64 460.48 0.0M
2023-06-19 461.74 462.75 460.51 462.27 0.0M
2023-06-16 457.16 462.62 455.66 462.09 0.0M
2023-06-15 456.05 460.69 455.59 457.12 0.0M
2023-06-14 456.21 456.57 453.32 455.99 0.0M
2023-06-13 454.16 456.54 452.35 456.08 0.0M
2023-06-12 453.73 454.85 452.35 454.07 0.0M
2023-06-09 451.80 454.86 451.24 453.14 0.0M
2023-06-08 455.37 455.72 451.43 451.31 0.0M
2023-06-07 453.84 455.82 451.79 455.24 0.0M
2023-06-06 453.54 455.13 452.04 453.54 0.0M
2023-06-05 454.93 456.55 452.47 453.39 0.0M
2023-06-02 451.38 455.37 450.73 454.87 0.0M
2023-06-01 453.02 454.99 450.06 451.29 0.0M
2023-05-31 454.72 456.19 452.60 453.01 0.0M
2023-05-30 456.56 458.15 453.77 454.60 0.0M
2023-05-29 457.41 458.17 455.31 456.42 0.0M
2023-05-26 455.34 457.72 453.54 456.77 0.0M
2023-05-25 453.52 455.95 451.55 455.25 0.0M
2023-05-24 450.99 453.77 449.65 453.48 0.0M
2023-05-23 451.09 452.12 449.73 450.87 0.0M
2023-05-22 449.08 451.56 447.57 450.93 0.0M
2023-05-19 451.33 451.50 447.21 449.06 0.0M
2023-05-18 448.37 451.50 447.14 451.22 0.0M
2023-05-17 444.21 448.47 443.95 448.25 0.0M
2023-05-16 443.46 445.40 442.06 444.09 0.0M
2023-05-15 441.85 444.33 441.78 443.00 0.0M
2023-05-12 438.86 442.60 438.34 442.05 0.0M
2023-05-11 438.54 439.97 436.25 438.76 0.0M
2023-05-10 441.08 442.19 437.71 438.42 0.0M
2023-05-09 440.72 441.66 439.37 440.94 0.0M
2023-05-08 440.17 441.72 439.30 440.60 0.0M
2023-05-05 438.41 440.98 436.84 440.09 0.0M
2023-05-04 439.99 440.55 435.73 438.28 0.0M
2023-05-03 445.60 445.92 439.96 439.86 0.0M
2023-05-02 448.76 449.59 444.77 445.45 0.0M
2023-05-01 444.57 449.01 444.22 448.64 0.0M
2023-04-28 437.60 445.67 435.63 444.56 0.0M
2023-04-27 436.53 438.50 435.17 437.52 0.0M
2023-04-26 436.64 437.41 434.38 436.41 0.0M
2023-04-25 438.22 439.30 435.49 436.39 0.0M
2023-04-24 437.93 440.03 437.04 437.67 0.0M
2023-04-21 438.18 438.89 435.93 437.70 0.0M
2023-04-20 439.35 440.35 437.36 438.09 0.0M
2023-04-19 437.64 440.74 437.11 439.22 0.0M
2023-04-18 438.96 439.73 436.69 437.49 0.0M
2023-04-17 437.21 439.53 436.63 438.82 0.0M
2023-04-14 433.25 437.33 431.86 436.30 0.0M
2023-04-13 434.87 435.91 431.38 433.16 0.0M
2023-04-12 436.20 437.49 433.25 434.75 0.0M
2023-04-11 435.11 436.71 433.68 436.15 0.0M
2023-04-10 431.13 436.33 430.06 435.01 0.0M
2023-04-07 429.51 431.56 428.51 430.50 0.0M
2023-04-06 427.87 430.10 426.24 429.40 0.0M
2023-04-05 429.68 430.15 425.75 427.82 0.0M
2023-04-04 431.79 434.27 428.70 429.56 0.0M
2023-04-03 432.87 436.11 430.79 431.68 0.0M
2023-03-31 432.65 435.63 432.21 432.70 0.0M
2023-03-30 433.26 433.80 430.83 432.55 0.0M
2023-03-29 427.41 433.47 426.88 433.23 0.0M
2023-03-28 429.31 429.60 425.61 427.28 0.0M
2023-03-27 426.10 430.11 425.97 429.26 0.0M
2023-03-24 427.47 428.03 423.37 426.79 0.0M
2023-03-23 429.18 430.37 425.83 427.39 0.0M
2023-03-22 432.18 434.16 427.77 429.09 0.0M
2023-03-21 428.48 432.59 427.42 432.06 0.0M
2023-03-20 432.25 432.55 425.64 428.36 0.0M
2023-03-17 435.48 435.58 428.73 429.41 0.0M
2023-03-16 434.46 435.84 428.89 435.33 0.0M
2023-03-15 437.60 440.60 430.77 434.41 0.0M
2023-03-14 434.56 439.73 433.99 437.51 0.0M
2023-03-13 439.37 439.50 431.53 434.44 0.0M
2023-03-10 442.95 446.05 436.60 439.66 0.0M
2023-03-09 446.86 446.94 442.14 442.85 0.0M
2023-03-08 446.37 448.77 443.85 446.74 0.0M
2023-03-07 443.03 446.54 441.68 446.28 0.0M
2023-03-06 442.59 443.93 440.94 442.93 0.0M
2023-03-03 445.28 445.38 442.08 442.50 0.0M
2023-03-02 443.77 446.43 443.19 445.15 0.0M
2023-03-01 443.70 444.76 440.72 443.65 0.0M
2023-02-28 443.57 446.37 442.34 443.55 0.0M
2023-02-27 444.44 444.75 442.40 443.40 0.0M
2023-02-24 439.04 444.67 436.93 444.35 0.0M
2023-02-23 439.88 441.17 438.27 438.88 0.0M
2023-02-22 440.39 440.60 438.26 439.74 0.0M
2023-02-21 438.17 441.25 437.82 440.28 0.0M
2023-02-20 437.38 439.15 436.88 438.02 0.0M
2023-02-17 437.12 440.53 436.93 437.80 0.0M
2023-02-16 437.77 438.83 436.13 437.04 0.0M
2023-02-15 434.86 438.55 433.10 437.65 0.0M
2023-02-14 432.67 435.71 430.28 434.87 0.0M
2023-02-13 429.71 434.45 429.38 432.54 0.0M
2023-02-10 430.27 431.19 424.72 429.23 0.0M
2023-02-09 429.70 431.14 426.46 430.15 0.0M
2023-02-08 428.93 430.40 427.23 429.61 0.0M
2023-02-07 433.84 434.08 427.15 428.85 0.0M
2023-02-06 433.06 434.75 430.24 433.28 0.0M
2023-02-03 421.74 430.21 420.55 429.57 0.0M
2023-02-02 423.01 423.72 420.00 421.62 0.0M
2023-02-01 426.19 427.35 421.52 422.86 0.0M
2023-01-31 427.15 427.62 424.77 426.13 0.0M
2023-01-30 425.00 427.71 423.30 427.07 0.0M
2023-01-27 426.60 426.90 424.30 425.31 0.0M
2023-01-26 424.82 427.90 423.04 426.49 0.0M
2023-01-25 426.32 427.77 423.48 424.70 0.0M
2023-01-24 427.74 429.34 424.76 426.22 0.0M
2023-01-23 424.04 428.61 422.25 427.62 0.0M
2023-01-20 420.67 427.56 420.27 424.12 0.0M
2023-01-19 422.09 422.36 418.15 420.55 0.0M
2023-01-18 419.63 430.37 418.16 421.91 0.0M
2023-01-17 420.96 422.98 419.15 419.63 0.0M
2023-01-16 418.86 422.06 416.71 420.81 0.0M
2023-01-13 423.33 423.94 417.50 419.09 0.0M
2023-01-12 432.97 433.12 421.99 423.35 0.0M
2023-01-11 432.34 434.43 431.71 432.74 0.0M
2023-01-10 431.04 433.05 429.50 432.22 0.0M
2023-01-09 430.99 433.42 428.53 430.95 0.0M
2023-01-06 434.95 439.09 431.02 431.33 0.0M
2023-01-05 432.67 436.92 429.85 434.83 0.0M
2023-01-04 427.69 433.03 424.19 432.57 0.0M
2023-01-03 427.36 429.37 423.54 427.59 0.0M
2023-01-02 428.77 428.77 427.02 427.24 0.0M