马来西亚林吉特/日元

MYR/JPY
🏛️ 日本 →
35.42
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 30.69 30.90 30.63 30.67 0.0M
2023-12-28 30.64 30.73 30.44 30.67 0.0M
2023-12-27 30.69 30.87 30.58 30.63 0.0M
2023-12-26 30.72 30.87 30.66 30.66 0.0M
2023-12-25 30.74 30.78 30.68 30.71 0.0M
2023-12-22 30.53 30.82 30.48 30.73 0.0M
2023-12-21 30.82 30.83 30.51 30.51 0.0M
2023-12-20 30.72 30.98 30.71 30.81 0.0M
2023-12-19 30.43 30.97 30.28 30.71 0.0M
2023-12-18 30.44 30.52 30.28 30.40 0.0M
2023-12-15 30.36 30.55 30.28 30.42 0.0M
2023-12-14 30.36 30.66 30.19 30.35 0.0M
2023-12-13 31.05 31.09 30.31 30.35 0.0M
2023-12-12 31.22 31.22 30.90 31.03 0.0M
2023-12-11 31.06 31.31 31.01 31.19 0.0M
2023-12-08 30.83 31.13 30.53 31.05 0.0M
2023-12-07 31.56 31.60 30.32 30.82 0.0M
2023-12-06 31.56 31.60 31.45 31.54 0.0M
2023-12-05 31.61 31.64 31.41 31.53 0.0M
2023-12-04 31.40 31.67 31.29 31.59 0.0M
2023-12-01 31.81 31.81 31.38 31.40 0.0M
2023-11-30 31.65 31.87 31.53 31.79 0.0M
2023-11-29 31.57 31.80 31.47 31.63 0.0M
2023-11-28 31.76 31.86 31.54 31.56 0.0M
2023-11-27 31.90 31.99 31.73 31.75 0.0M
2023-11-24 31.97 31.99 31.83 31.89 0.0M
2023-11-23 31.97 32.00 31.74 31.94 0.0M
2023-11-22 31.89 32.01 31.72 31.94 0.0M
2023-11-21 31.79 31.94 31.64 31.87 0.0M
2023-11-20 31.98 32.10 31.73 31.77 0.0M
2023-11-17 32.14 32.22 31.88 31.96 0.0M
2023-11-16 32.40 32.40 32.05 32.12 0.0M
2023-11-15 31.86 32.42 31.85 32.38 0.0M
2023-11-14 32.23 32.26 31.82 31.85 0.0M
2023-11-13 32.18 32.27 32.12 32.21 0.0M
2023-11-10 32.25 32.26 32.01 32.17 0.0M
2023-11-09 32.24 32.29 32.14 32.23 0.0M
2023-11-08 32.19 32.31 32.14 32.21 0.0M
2023-11-07 32.37 32.37 32.13 32.16 0.0M
2023-11-06 31.58 32.37 31.56 32.34 0.0M
2023-11-03 31.67 31.82 31.55 31.56 0.0M
2023-11-02 31.64 31.69 31.54 31.65 0.0M
2023-11-01 31.84 31.84 31.58 31.63 0.0M
2023-10-31 31.31 31.85 31.29 31.82 0.0M
2023-10-30 31.29 31.52 31.24 31.29 0.0M
2023-10-27 31.42 31.48 31.28 31.29 0.0M
2023-10-26 31.42 31.50 31.30 31.41 0.0M
2023-10-25 31.33 31.45 31.28 31.41 0.0M
2023-10-24 31.24 31.35 31.21 31.32 0.0M
2023-10-23 31.42 31.46 31.20 31.21 0.0M
2023-10-20 31.43 31.50 31.33 31.41 0.0M
2023-10-19 31.60 31.60 31.41 31.41 0.0M
2023-10-18 31.63 31.64 31.52 31.58 0.0M
2023-10-17 31.57 31.66 31.51 31.62 0.0M
2023-10-16 31.61 31.65 31.51 31.55 0.0M
2023-10-13 31.79 31.79 31.60 31.60 0.0M
2023-10-12 31.61 31.81 31.52 31.77 0.0M
2023-10-11 31.44 31.66 31.40 31.59 0.0M
2023-10-10 31.38 31.53 31.32 31.42 0.0M
2023-10-09 31.63 31.66 31.37 31.36 0.0M
2023-10-06 31.42 31.73 31.38 31.66 0.0M
2023-10-05 31.52 31.55 31.37 31.40 0.0M
2023-10-04 31.55 31.61 31.42 31.50 0.0M
2023-10-03 31.77 31.80 31.20 31.54 0.0M
2023-10-02 31.84 31.90 31.72 31.75 0.0M
2023-09-29 31.71 31.89 31.69 31.80 0.0M
2023-09-28 31.78 31.79 31.68 31.70 0.0M
2023-09-27 31.78 31.81 31.64 31.77 0.0M
2023-09-26 31.79 31.81 31.71 31.77 0.0M
2023-09-25 31.65 31.80 31.63 31.76 0.0M
2023-09-22 31.46 31.67 31.43 31.64 0.0M
2023-09-21 31.66 31.69 31.40 31.44 0.0M
2023-09-20 31.48 31.67 31.45 31.64 0.0M
2023-09-19 31.48 31.51 31.42 31.47 0.0M
2023-09-18 31.54 31.58 31.46 31.46 0.0M
2023-09-15 31.50 31.59 31.43 31.55 0.0M
2023-09-14 31.51 31.52 31.40 31.48 0.0M
2023-09-13 31.44 31.57 31.43 31.48 0.0M
2023-09-12 31.36 31.49 31.33 31.43 0.0M
2023-09-11 31.44 31.49 31.20 31.35 0.0M
2023-09-08 31.49 31.62 31.35 31.59 0.0M
2023-09-07 31.59 31.62 31.43 31.47 0.0M
2023-09-06 31.69 31.69 31.48 31.58 0.0M
2023-09-05 31.47 31.70 31.45 31.66 0.0M
2023-09-04 31.46 31.49 31.37 31.45 0.0M
2023-09-01 31.37 31.49 31.08 31.45 0.0M
2023-08-31 31.51 31.52 31.33 31.34 0.0M
2023-08-30 31.40 31.57 31.37 31.50 0.0M
2023-08-29 31.49 31.73 31.36 31.38 0.0M
2023-08-28 31.56 31.60 31.45 31.47 0.0M
2023-08-25 31.40 31.61 31.35 31.54 0.0M
2023-08-24 31.10 31.43 31.05 31.38 0.0M
2023-08-23 31.39 31.39 31.04 31.09 0.0M
2023-08-22 31.45 31.50 31.30 31.37 0.0M
2023-08-21 31.27 31.50 31.21 31.43 0.0M
2023-08-18 31.35 31.43 31.18 31.26 0.0M
2023-08-17 31.61 31.62 31.30 31.33 0.0M
2023-08-16 31.41 31.63 31.31 31.59 0.0M
2023-08-15 31.53 31.54 31.30 31.38 0.0M
2023-08-14 31.61 31.63 31.37 31.51 0.0M
2023-08-11 31.66 31.69 31.49 31.59 0.0M
2023-08-10 31.44 31.68 31.34 31.64 0.0M
2023-08-09 31.29 31.46 31.21 31.42 0.0M
2023-08-08 31.25 31.37 31.18 31.27 0.0M
2023-08-07 31.13 31.28 31.10 31.24 0.0M
2023-08-04 31.29 31.43 31.08 31.11 0.0M
2023-08-03 31.54 31.58 31.18 31.27 0.0M
2023-08-02 31.72 31.73 31.30 31.52 0.0M
2023-08-01 31.56 31.77 31.54 31.71 0.0M
2023-07-31 30.96 31.66 30.88 31.54 0.0M
2023-07-28 30.84 31.04 30.37 30.98 0.0M
2023-07-27 30.82 31.26 30.69 30.81 0.0M
2023-07-26 30.88 30.94 30.76 30.80 0.0M
2023-07-25 30.94 31.07 30.87 30.86 0.0M
2023-07-24 31.06 31.08 30.78 30.92 0.0M
2023-07-21 30.83 31.13 30.66 31.05 0.0M
2023-07-20 30.75 30.93 30.58 30.81 0.0M
2023-07-19 30.56 30.82 30.55 30.73 0.0M
2023-07-18 30.55 30.63 30.31 30.54 0.0M
2023-07-17 30.66 30.71 30.38 30.53 0.0M
2023-07-14 30.08 30.75 30.05 30.63 0.0M
2023-07-13 29.78 30.28 29.74 30.07 0.0M
2023-07-12 30.14 30.15 29.71 29.76 0.0M
2023-07-11 30.26 30.35 30.09 30.12 0.0M
2023-07-10 30.45 30.64 30.25 30.24 0.0M
2023-07-07 30.91 30.91 30.43 30.40 0.0M
2023-07-06 31.09 31.09 30.81 30.89 0.0M
2023-07-05 31.06 31.17 30.97 31.07 0.0M
2023-07-04 31.00 31.08 30.94 31.03 0.0M
2023-07-03 30.93 31.06 30.85 30.98 0.0M
2023-06-30 30.99 31.07 30.86 30.90 0.0M
2023-06-29 30.93 31.02 30.85 30.97 0.0M
2023-06-28 30.87 30.96 30.80 30.91 0.0M
2023-06-27 30.71 30.91 30.64 30.85 0.0M
2023-06-26 30.70 30.75 30.52 30.68 0.0M
2023-06-23 30.77 30.79 30.53 30.71 0.0M
2023-06-22 30.55 30.80 30.45 30.75 0.0M
2023-06-21 30.49 30.66 30.43 30.53 0.0M
2023-06-20 30.68 30.71 30.43 30.47 0.0M
2023-06-19 30.73 30.76 30.61 30.67 0.0M
2023-06-16 30.33 30.76 30.27 30.71 0.0M
2023-06-15 30.31 30.55 30.28 30.32 0.0M
2023-06-14 30.37 30.38 30.14 30.30 0.0M
2023-06-13 30.22 30.39 30.11 30.35 0.0M
2023-06-12 30.21 30.25 30.10 30.20 0.0M
2023-06-09 30.08 30.30 30.04 30.19 0.0M
2023-06-08 30.48 30.50 30.06 30.07 0.0M
2023-06-07 30.31 30.51 30.21 30.46 0.0M
2023-06-06 30.49 30.51 30.21 30.29 0.0M
2023-06-05 30.58 30.69 30.42 30.47 0.0M
2023-06-02 30.09 30.60 30.06 30.56 0.0M
2023-06-01 30.19 30.34 30.01 30.07 0.0M
2023-05-31 30.38 30.42 30.17 30.17 0.0M
2023-05-30 30.50 30.54 30.33 30.36 0.0M
2023-05-29 30.58 30.62 30.42 30.48 0.0M
2023-05-26 30.28 30.59 30.13 30.54 0.0M
2023-05-25 30.38 30.38 30.09 30.26 0.0M
2023-05-24 30.33 30.38 30.13 30.36 0.0M
2023-05-23 30.48 30.52 30.25 30.30 0.0M
2023-05-22 30.40 30.50 30.29 30.46 0.0M
2023-05-19 30.58 30.58 30.28 30.38 0.0M
2023-05-18 30.43 30.59 30.34 30.56 0.0M
2023-05-17 30.33 30.44 30.14 30.39 0.0M
2023-05-16 30.27 30.40 30.14 30.28 0.0M
2023-05-15 30.30 30.34 30.15 30.24 0.0M
2023-05-12 30.15 30.31 30.01 30.29 0.0M
2023-05-11 30.14 30.23 29.97 30.13 0.0M
2023-05-10 30.39 30.44 30.08 30.11 0.0M
2023-05-09 30.45 30.49 30.29 30.37 0.0M
2023-05-08 30.39 30.49 30.34 30.43 0.0M
2023-05-05 30.16 30.46 30.12 30.37 0.0M
2023-05-04 30.25 30.29 29.98 30.13 0.0M
2023-05-03 30.59 30.63 30.25 30.22 0.0M
2023-05-02 30.83 30.90 30.54 30.57 0.0M
2023-05-01 30.56 30.84 30.53 30.80 0.0M
2023-04-28 30.02 30.62 29.90 30.54 0.0M
2023-04-27 29.99 30.07 29.85 29.99 0.0M
2023-04-26 30.07 30.11 29.84 29.98 0.0M
2023-04-25 30.25 30.34 29.99 30.05 0.0M
2023-04-24 30.22 30.37 30.17 30.23 0.0M
2023-04-21 30.25 30.31 30.10 30.21 0.0M
2023-04-20 30.33 30.46 30.20 30.23 0.0M
2023-04-19 30.25 30.43 30.21 30.31 0.0M
2023-04-18 30.40 30.42 30.19 30.23 0.0M
2023-04-17 30.40 30.44 30.24 30.39 0.0M
2023-04-14 30.13 30.41 30.04 30.38 0.0M
2023-04-13 30.17 30.32 30.00 30.11 0.0M
2023-04-12 30.25 30.37 30.08 30.15 0.0M
2023-04-11 30.29 30.30 30.09 30.24 0.0M
2023-04-10 30.01 30.36 29.93 30.27 0.0M
2023-04-07 29.96 30.07 29.87 30.00 0.0M
2023-04-06 29.85 29.99 29.69 29.94 0.0M
2023-04-05 29.89 30.01 29.70 29.84 0.0M
2023-04-04 29.97 30.23 29.85 29.88 0.0M
2023-04-03 30.14 30.26 29.92 29.95 0.0M
2023-03-31 30.00 30.27 29.98 30.08 0.0M
2023-03-30 30.07 30.08 29.91 29.98 0.0M
2023-03-29 29.73 30.08 29.71 30.05 0.0M
2023-03-28 29.76 29.87 29.62 29.71 0.0M
2023-03-27 29.48 29.81 29.46 29.74 0.0M
2023-03-24 29.61 29.64 29.28 29.50 0.0M
2023-03-23 29.51 29.80 29.42 29.60 0.0M
2023-03-22 29.63 29.86 29.41 29.48 0.0M
2023-03-21 29.27 29.66 29.25 29.61 0.0M
2023-03-20 29.54 29.69 29.11 29.25 0.0M
2023-03-17 29.70 29.76 29.33 29.37 0.0M
2023-03-16 29.75 29.77 29.25 29.66 0.0M
2023-03-15 29.91 30.17 29.49 29.73 0.0M
2023-03-14 29.62 30.07 29.59 29.88 0.0M
2023-03-13 29.86 30.02 29.42 29.59 0.0M
2023-03-10 30.11 30.32 29.67 29.85 0.0M
2023-03-09 30.35 30.36 30.07 30.10 0.0M
2023-03-08 30.67 30.73 30.16 30.33 0.0M
2023-03-07 30.36 30.68 30.31 30.65 0.0M
2023-03-06 30.36 30.43 30.29 30.34 0.0M
2023-03-03 30.56 30.57 30.33 30.33 0.0M
2023-03-02 30.45 30.64 30.40 30.54 0.0M
2023-03-01 30.36 30.50 30.24 30.43 0.0M
2023-02-28 30.42 30.56 30.25 30.33 0.0M
2023-02-27 30.78 30.79 30.35 30.40 0.0M
2023-02-24 30.39 30.78 30.24 30.75 0.0M
2023-02-23 30.37 30.53 30.33 30.36 0.0M
2023-02-22 30.46 30.47 30.25 30.36 0.0M
2023-02-21 30.30 30.51 30.26 30.44 0.0M
2023-02-20 30.27 30.41 30.23 30.28 0.0M
2023-02-17 30.41 30.50 30.25 30.26 0.0M
2023-02-16 30.54 30.55 30.30 30.40 0.0M
2023-02-15 30.61 30.62 30.29 30.52 0.0M
2023-02-14 30.35 30.66 30.24 30.60 0.0M
2023-02-13 30.33 30.47 30.22 30.33 0.0M
2023-02-10 30.48 30.50 30.00 30.31 0.0M
2023-02-09 30.56 30.62 30.20 30.45 0.0M
2023-02-08 30.46 30.60 30.37 30.55 0.0M
2023-02-07 31.15 31.17 30.32 30.44 0.0M
2023-02-06 31.03 31.22 30.89 31.14 0.0M
2023-02-03 30.30 30.82 30.05 30.79 0.0M
2023-02-02 30.23 30.43 30.11 30.28 0.0M
2023-02-01 30.50 30.58 30.13 30.21 0.0M
2023-01-31 30.74 30.76 30.41 30.48 0.0M
2023-01-30 30.56 30.78 30.49 30.72 0.0M
2023-01-27 30.67 30.76 30.52 30.57 0.0M
2023-01-26 30.41 30.77 30.31 30.65 0.0M
2023-01-25 30.37 30.59 30.33 30.39 0.0M
2023-01-24 30.49 30.60 30.27 30.35 0.0M
2023-01-23 30.22 30.55 30.11 30.47 0.0M
2023-01-20 29.81 30.48 29.79 30.22 0.0M
2023-01-19 29.89 29.91 29.58 29.80 0.0M
2023-01-18 29.61 30.36 29.57 29.86 0.0M
2023-01-17 29.79 29.85 29.58 29.61 0.0M
2023-01-16 29.48 29.84 29.40 29.76 0.0M
2023-01-13 29.65 29.86 29.40 29.48 0.0M
2023-01-12 30.31 30.31 29.56 29.64 0.0M
2023-01-11 30.25 30.40 30.20 30.29 0.0M
2023-01-10 30.14 30.30 30.01 30.23 0.0M
2023-01-09 29.96 30.32 29.91 30.12 0.0M
2023-01-06 30.40 30.61 29.97 29.98 0.0M
2023-01-05 30.14 30.56 29.91 30.38 0.0M
2023-01-04 29.74 30.16 29.53 30.12 0.0M
2023-01-03 29.71 29.83 29.48 29.71 0.0M
2023-01-02 29.77 29.77 29.65 29.64 0.0M