沙特里亚尔/日元

SAR/JPY
🏛️ 日本 →
39.87
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
2024-12-31 41.77 41.95 41.53 41.83 0.0M
2024-12-30 42.02 42.11 41.72 41.73 0.0M
2024-12-27 42.09 42.10 41.92 42.02 0.0M
2024-12-26 41.93 42.12 41.83 42.07 0.0M
2024-12-25 41.87 41.96 41.81 41.91 0.0M
2024-12-24 41.84 41.95 41.76 41.86 0.0M
2024-12-23 41.64 41.88 41.63 41.82 0.0M
2024-12-20 41.90 42.03 41.52 41.62 0.0M
2024-12-19 41.20 42.00 41.10 41.88 0.0M
2024-12-18 40.85 41.22 40.80 41.19 0.0M
2024-12-17 41.03 41.09 40.75 40.84 0.0M
2024-12-16 40.91 41.12 40.81 41.02 0.0M
2024-12-13 40.62 40.94 40.57 40.89 0.0M
2024-12-12 40.57 40.67 40.40 40.61 0.0M
2024-12-11 40.45 40.66 40.18 40.56 0.0M
2024-12-10 40.24 40.52 40.17 40.44 0.0M
2024-12-09 39.94 40.29 39.84 40.24 0.0M
2024-12-06 39.95 40.12 39.75 39.92 0.0M
2024-12-05 40.08 40.13 39.83 39.93 0.0M
2024-12-04 39.82 40.25 39.79 40.07 0.0M
2024-12-03 39.82 40.00 39.56 39.81 0.0M
2024-12-02 39.87 40.13 39.68 39.81 0.0M
2024-11-29 40.35 40.36 39.79 39.86 0.0M
2024-11-28 40.24 40.47 40.19 40.34 0.0M
2024-11-27 40.75 40.79 40.06 40.23 0.0M
2024-11-26 41.08 41.15 40.72 40.74 0.0M
2024-11-25 41.22 41.23 40.91 41.06 0.0M
2024-11-22 41.16 41.30 41.00 41.20 0.0M
2024-11-21 41.40 41.42 40.98 41.15 0.0M
2024-11-20 41.20 41.53 41.15 41.40 0.0M
2024-11-19 41.20 41.25 40.83 41.19 0.0M
2024-11-18 41.12 41.39 40.97 41.19 0.0M
2024-11-15 41.61 41.74 40.97 41.07 0.0M
2024-11-14 41.38 41.65 41.34 41.58 0.0M
2024-11-13 41.15 41.43 41.07 41.37 0.0M
2024-11-12 40.93 41.25 40.85 41.14 0.0M
2024-11-11 40.64 41.01 40.64 40.92 0.0M
2024-11-08 40.72 40.83 40.51 40.64 0.0M
2024-11-07 41.17 41.20 40.66 40.69 0.0M
2024-11-06 40.36 41.20 40.27 41.16 0.0M
2024-11-05 40.50 40.62 40.28 40.36 0.0M
2024-11-04 40.73 40.75 40.34 40.48 0.0M
2024-11-01 40.49 40.78 40.42 40.71 0.0M
2024-10-31 40.85 40.90 40.43 40.46 0.0M
2024-10-30 40.84 40.88 40.69 40.85 0.0M
2024-10-29 40.82 40.98 40.68 40.81 0.0M
2024-10-28 40.57 40.97 40.55 40.81 0.0M
2024-10-25 40.43 40.58 40.32 40.55 0.0M
2024-10-24 40.67 40.71 40.34 40.42 0.0M
2024-10-23 40.23 40.80 40.21 40.67 0.0M
2024-10-22 40.16 40.27 40.06 40.22 0.0M
2024-10-21 39.82 40.19 39.69 40.15 0.0M
2024-10-18 40.00 40.03 39.77 39.81 0.0M
2024-10-17 39.84 40.04 39.74 39.99 0.0M
2024-10-16 39.74 39.91 39.66 39.83 0.0M
2024-10-15 39.89 39.92 39.65 39.74 0.0M
2024-10-14 39.70 39.96 39.70 39.88 0.0M
2024-10-11 39.57 39.78 39.52 39.69 0.0M
2024-10-10 39.77 39.84 39.51 39.56 0.0M
2024-10-09 39.47 39.79 39.42 39.74 0.0M
2024-10-08 39.45 39.54 39.24 39.47 0.0M
2024-10-07 39.59 39.70 39.36 39.45 0.0M
2024-10-04 39.14 39.69 38.85 39.59 0.0M
2024-10-03 39.03 39.24 38.97 39.13 0.0M
2024-10-02 38.27 39.04 38.23 39.00 0.0M
2024-10-01 38.29 38.53 38.11 38.26 0.0M
2024-09-30 37.90 38.37 37.76 38.28 0.0M
2024-09-27 38.61 39.06 37.88 37.91 0.0M
2024-09-26 38.59 38.72 38.42 38.60 0.0M
2024-09-25 38.18 38.61 38.09 38.58 0.0M
2024-09-24 38.28 38.57 38.15 38.17 0.0M
2024-09-23 38.36 38.50 38.16 38.27 0.0M
2024-09-20 38.01 38.51 37.78 38.35 0.0M
2024-09-19 37.91 38.36 37.81 38.00 0.0M
2024-09-18 37.94 38.03 37.42 37.91 0.0M
2024-09-17 37.47 37.96 37.39 37.94 0.0M
2024-09-16 37.52 37.55 37.20 37.46 0.0M
2024-09-13 37.80 37.81 37.38 37.52 0.0M
2024-09-12 37.94 38.13 37.77 37.78 0.0M
2024-09-11 37.98 37.99 37.51 37.93 0.0M
2024-09-10 38.16 38.32 37.90 37.96 0.0M
2024-09-09 37.91 38.32 37.82 38.15 0.0M
2024-09-06 38.22 38.34 37.77 37.90 0.0M
2024-09-05 38.30 38.43 38.06 38.21 0.0M
2024-09-04 38.76 38.81 38.29 38.29 0.0M
2024-09-03 39.15 39.23 38.68 38.76 0.0M
2024-09-02 38.96 39.23 38.85 39.14 0.0M
2024-08-30 38.64 38.98 38.55 38.95 0.0M
2024-08-29 38.53 38.80 38.44 38.63 0.0M
2024-08-28 38.37 38.66 38.29 38.53 0.0M
2024-08-27 38.52 38.70 38.36 38.36 0.0M
2024-08-26 38.48 38.55 38.23 38.52 0.0M
2024-08-23 38.99 39.05 38.40 38.47 0.0M
2024-08-22 38.72 39.06 38.62 38.98 0.0M
2024-08-21 38.71 39.08 38.50 38.71 0.0M
2024-08-20 39.07 39.28 38.70 38.71 0.0M
2024-08-19 39.33 39.48 38.69 39.06 0.0M
2024-08-16 39.78 39.81 39.33 39.33 0.0M
2024-08-15 39.26 39.82 39.18 39.77 0.0M
2024-08-14 39.12 39.32 38.91 39.25 0.0M
2024-08-13 39.21 39.42 39.05 39.11 0.0M
2024-08-12 39.06 39.49 39.06 39.19 0.0M
2024-08-09 39.25 39.42 38.97 39.06 0.0M
2024-08-08 39.08 39.32 38.74 39.24 0.0M
2024-08-07 38.44 39.40 38.43 39.07 0.0M
2024-08-06 38.41 39.00 38.26 38.43 0.0M
2024-08-05 39.05 39.06 37.75 38.40 0.0M
2024-08-02 39.81 39.92 39.01 39.03 0.0M
2024-08-01 39.98 40.22 39.58 39.80 0.0M
2024-07-31 40.72 40.99 39.88 39.97 0.0M
2024-07-30 41.06 41.38 40.69 40.72 0.0M
2024-07-29 40.98 41.15 40.79 41.05 0.0M
2024-07-26 41.04 41.25 40.82 40.97 0.0M
2024-07-25 41.03 41.14 40.50 41.03 0.0M
2024-07-24 41.48 41.59 40.82 41.02 0.0M
2024-07-23 41.87 41.89 41.47 41.47 0.0M
2024-07-22 42.00 42.03 41.67 41.86 0.0M
2024-07-19 41.96 42.10 41.85 41.99 0.0M
2024-07-18 41.64 41.97 41.43 41.95 0.0M
2024-07-17 42.22 42.30 41.61 41.63 0.0M
2024-07-16 42.15 42.36 42.13 42.21 0.0M
2024-07-15 42.10 42.24 41.91 42.13 0.0M
2024-07-12 42.35 42.52 41.96 42.10 0.0M
2024-07-11 43.10 43.13 41.98 42.33 0.0M
2024-07-10 43.02 43.15 43.00 43.10 0.0M
2024-07-09 42.88 43.07 42.85 43.01 0.0M
2024-07-08 42.85 42.96 42.73 42.87 0.0M
2024-07-05 42.99 43.03 42.75 42.84 0.0M
2024-07-04 43.11 43.11 42.91 42.98 0.0M
2024-07-03 43.04 43.19 42.86 43.10 0.0M
2024-07-02 43.04 43.12 42.99 43.03 0.0M
2024-07-01 42.89 43.12 42.82 43.03 0.0M
2024-06-28 42.85 43.01 42.72 42.87 0.0M
2024-06-27 42.87 42.88 42.73 42.84 0.0M
2024-06-26 42.57 42.89 42.54 42.86 0.0M
2024-06-25 42.55 42.60 42.44 42.56 0.0M
2024-06-24 42.60 42.64 42.34 42.54 0.0M
2024-06-21 42.37 42.61 42.30 42.59 0.0M
2024-06-20 42.15 42.37 42.10 42.36 0.0M
2024-06-19 42.07 42.15 42.01 42.14 0.0M
2024-06-18 42.04 42.19 41.98 42.07 0.0M
2024-06-17 41.95 42.10 41.89 42.03 0.0M
2024-06-14 41.86 42.19 41.82 41.94 0.0M
2024-06-13 41.79 41.95 41.75 41.85 0.0M
2024-06-12 41.89 41.98 41.52 41.78 0.0M
2024-06-11 41.88 41.99 41.81 41.88 0.0M
2024-06-10 41.79 41.92 41.78 41.87 0.0M
2024-06-07 41.50 41.89 41.36 41.78 0.0M
2024-06-06 41.62 41.72 41.43 41.49 0.0M
2024-06-05 41.30 41.73 41.27 41.62 0.0M
2024-06-04 41.63 41.73 41.21 41.29 0.0M
2024-06-03 41.95 41.99 41.58 41.62 0.0M
2024-05-31 41.82 41.96 41.75 41.94 0.0M
2024-05-30 42.04 42.05 41.69 41.81 0.0M
2024-05-29 41.91 42.07 41.84 42.03 0.0M
2024-05-28 41.83 41.92 41.75 41.89 0.0M
2024-05-27 41.86 41.87 41.77 41.82 0.0M
2024-05-24 41.85 41.91 41.82 41.86 0.0M
2024-05-23 41.81 41.92 41.74 41.84 0.0M
2024-05-22 41.65 41.82 41.63 41.80 0.0M
2024-05-21 41.67 41.75 41.56 41.63 0.0M
2024-05-20 41.51 41.68 41.46 41.66 0.0M
2024-05-17 41.44 41.60 41.40 41.50 0.0M
2024-05-16 41.30 41.48 40.96 41.43 0.0M
2024-05-15 41.71 41.75 41.25 41.29 0.0M
2024-05-14 41.65 41.80 41.64 41.71 0.0M
2024-05-13 41.53 41.68 41.48 41.65 0.0M
2024-05-10 41.46 41.58 41.40 41.52 0.0M
2024-05-09 41.46 41.59 41.37 41.45 0.0M
2024-05-08 41.25 41.52 41.21 41.45 0.0M
2024-05-07 41.04 41.27 41.03 41.24 0.0M
2024-05-06 40.79 41.07 40.74 41.03 0.0M
2024-05-03 40.97 41.01 40.49 40.79 0.0M
2024-05-02 41.20 41.68 40.81 40.96 0.0M
2024-05-01 42.08 42.14 40.85 41.19 0.0M
2024-04-30 41.69 42.09 41.62 42.07 0.0M
2024-04-29 42.22 42.68 41.20 41.68 0.0M
2024-04-26 41.50 42.25 41.32 42.21 0.0M
2024-04-25 41.41 41.53 41.38 41.50 0.0M
2024-04-24 41.29 41.43 41.26 41.41 0.0M
2024-04-23 41.28 41.30 41.21 41.28 0.0M
2024-04-22 41.22 41.29 41.17 41.28 0.0M
2024-04-19 41.23 41.24 40.95 41.22 0.0M
2024-04-18 41.16 41.25 41.05 41.22 0.0M
2024-04-17 41.25 41.26 41.10 41.15 0.0M
2024-04-16 41.13 41.27 41.03 41.24 0.0M
2024-04-15 40.87 41.18 40.79 41.12 0.0M
2024-04-12 40.87 40.90 40.68 40.86 0.0M
2024-04-11 40.84 40.88 40.73 40.86 0.0M
2024-04-10 40.47 40.86 40.44 40.83 0.0M
2024-04-09 40.48 40.51 40.41 40.46 0.0M
2024-04-08 40.42 40.52 40.41 40.47 0.0M
2024-04-05 40.35 40.46 40.21 40.42 0.0M
2024-04-04 40.45 40.47 40.29 40.34 0.0M
2024-04-03 40.41 40.52 40.38 40.44 0.0M
2024-04-02 40.44 40.48 40.38 40.40 0.0M
2024-04-01 40.35 40.47 40.32 40.43 0.0M
2024-03-29 40.37 40.40 40.31 40.35 0.0M
2024-03-28 40.35 40.41 40.30 40.36 0.0M
2024-03-27 40.41 40.52 40.27 40.34 0.0M
2024-03-26 40.38 40.43 40.32 40.41 0.0M
2024-03-25 40.40 40.41 40.28 40.37 0.0M
2024-03-22 40.43 40.50 40.27 40.37 0.0M
2024-03-21 40.33 40.48 40.07 40.43 0.0M
2024-03-20 40.24 40.50 40.19 40.33 0.0M
2024-03-19 39.78 40.26 39.74 40.22 0.0M
2024-03-18 39.74 39.82 39.71 39.77 0.0M
2024-03-15 39.56 39.78 39.48 39.73 0.0M
2024-03-14 39.40 39.57 39.32 39.55 0.0M
2024-03-13 39.39 39.48 39.26 39.39 0.0M
2024-03-12 39.18 39.51 39.10 39.37 0.0M
2024-03-11 39.22 39.24 39.06 39.18 0.0M
2024-03-08 39.48 39.50 39.06 39.21 0.0M
2024-03-07 39.83 39.84 39.35 39.47 0.0M
2024-03-06 40.01 40.03 39.76 39.83 0.0M
2024-03-05 40.14 40.17 39.92 40.01 0.0M
2024-03-04 40.03 40.17 39.96 40.13 0.0M
2024-03-01 40.00 40.20 39.99 40.03 0.0M
2024-02-29 40.18 40.19 39.79 39.99 0.0M
2024-02-28 40.14 40.22 40.10 40.17 0.0M
2024-02-27 40.19 40.19 40.02 40.13 0.0M
2024-02-26 40.13 40.22 40.08 40.18 0.0M
2024-02-23 40.14 40.21 40.08 40.13 0.0M
2024-02-22 40.11 40.19 40.00 40.13 0.0M
2024-02-21 40.00 40.14 39.96 40.07 0.0M
2024-02-20 40.04 40.12 39.92 39.99 0.0M
2024-02-19 40.06 40.07 39.97 40.03 0.0M
2024-02-16 39.98 40.17 39.95 40.05 0.0M
2024-02-15 40.15 40.16 39.88 39.97 0.0M
2024-02-14 40.22 40.22 40.09 40.14 0.0M
2024-02-13 39.83 40.24 39.80 40.21 0.0M
2024-02-12 39.82 39.87 39.72 39.82 0.0M
2024-02-09 39.82 39.89 39.74 39.81 0.0M
2024-02-08 39.52 39.87 39.45 39.81 0.0M
2024-02-07 39.45 39.55 39.37 39.51 0.0M
2024-02-06 39.65 39.69 39.42 39.45 0.0M
2024-02-05 39.57 39.71 39.54 39.64 0.0M
2024-02-02 39.05 39.63 39.00 39.56 0.0M
2024-02-01 39.18 39.24 38.91 39.04 0.0M
2024-01-31 39.36 39.45 38.94 39.17 0.0M
2024-01-30 39.34 39.45 39.23 39.36 0.0M
2024-01-29 39.51 39.56 39.27 39.33 0.0M
2024-01-26 39.37 39.53 39.31 39.51 0.0M
2024-01-25 39.34 39.45 39.23 39.37 0.0M
2024-01-24 39.56 39.58 39.11 39.33 0.0M
2024-01-23 39.49 39.66 39.20 39.56 0.0M
2024-01-22 39.51 39.55 39.36 39.49 0.0M
2024-01-19 39.51 39.68 39.42 39.50 0.0M
2024-01-18 39.51 39.55 39.37 39.50 0.0M
2024-01-17 39.25 39.61 39.22 39.50 0.0M
2024-01-16 38.87 39.29 38.82 39.24 0.0M
2024-01-15 38.65 38.93 38.63 38.86 0.0M
2024-01-12 38.75 38.82 38.49 38.61 0.0M
2024-01-11 38.87 39.05 38.73 38.74 0.0M
2024-01-10 38.53 38.89 38.49 38.87 0.0M
2024-01-09 38.47 38.57 38.25 38.52 0.0M
2024-01-08 38.58 38.65 38.31 38.45 0.0M
2024-01-05 38.57 38.93 38.35 38.54 0.0M
2024-01-04 38.21 38.63 38.09 38.56 0.0M
2024-01-03 37.86 38.33 37.83 38.21 0.0M
2024-01-02 37.57 37.93 37.55 37.86 0.0M
2024-01-01 37.62 37.62 37.56 37.56 0.0M