美元/日元

USD/JPY
🏛️ 美国 →
149.51
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
2022-12-30 133.01 133.10 130.77 131.11 0.0M
2022-12-29 134.48 134.48 132.88 133.01 0.0M
2022-12-28 133.49 134.50 133.37 134.47 0.0M
2022-12-27 132.89 133.61 132.63 133.48 0.0M
2022-12-26 132.79 133.23 132.32 132.86 0.0M
2022-12-23 132.37 133.16 132.15 132.79 0.0M
2022-12-22 132.50 132.74 131.64 132.33 0.0M
2022-12-21 131.73 132.55 131.50 132.47 0.0M
2022-12-20 136.90 137.48 130.57 131.70 0.0M
2022-12-19 136.06 137.19 135.75 136.88 0.0M
2022-12-16 137.77 137.85 136.29 136.69 0.0M
2022-12-15 135.48 138.18 135.24 137.76 0.0M
2022-12-14 135.58 136.00 134.59 135.47 0.0M
2022-12-13 137.68 137.98 134.66 135.57 0.0M
2022-12-12 136.61 137.86 136.51 137.66 0.0M
2022-12-09 136.67 136.91 135.61 136.56 0.0M
2022-12-08 136.63 137.25 136.24 136.65 0.0M
2022-12-07 137.06 137.87 136.21 136.60 0.0M
2022-12-06 136.76 137.48 135.96 137.05 0.0M
2022-12-05 134.56 136.88 134.12 136.74 0.0M
2022-12-02 135.29 135.99 133.62 134.30 0.0M
2022-12-01 138.07 138.12 135.21 135.27 0.0M
2022-11-30 138.70 139.91 137.65 138.03 0.0M
2022-11-29 138.96 139.36 137.87 138.68 0.0M
2022-11-28 139.34 139.43 137.50 138.94 0.0M
2022-11-25 138.63 139.61 138.36 139.10 0.0M
2022-11-24 139.61 139.64 138.06 138.61 0.0M
2022-11-23 141.26 141.64 139.17 139.59 0.0M
2022-11-22 142.14 142.25 141.08 141.24 0.0M
2022-11-21 140.30 142.27 140.16 142.12 0.0M
2022-11-18 140.20 140.51 139.63 140.35 0.0M
2022-11-17 139.56 140.76 138.88 140.18 0.0M
2022-11-16 139.29 140.30 138.73 139.55 0.0M
2022-11-15 139.90 140.63 137.68 139.29 0.0M
2022-11-14 138.55 140.81 138.47 139.88 0.0M
2022-11-11 141.01 142.49 138.46 138.79 0.0M
2022-11-10 146.45 146.61 140.20 140.95 0.0M
2022-11-09 145.69 146.82 145.17 146.44 0.0M
2022-11-08 146.64 146.95 145.31 145.66 0.0M
2022-11-07 147.14 147.59 146.09 146.62 0.0M
2022-11-04 148.26 148.41 146.55 146.59 0.0M
2022-11-03 147.89 148.47 147.11 148.27 0.0M
2022-11-02 148.30 148.38 145.68 147.90 0.0M
2022-11-01 148.71 148.83 146.99 148.28 0.0M
2022-10-31 147.76 148.86 147.55 148.71 0.0M
2022-10-28 146.29 147.89 145.99 147.45 0.0M
2022-10-27 146.37 146.95 145.11 146.27 0.0M
2022-10-26 147.93 148.42 146.22 146.35 0.0M
2022-10-25 148.98 149.10 147.52 147.91 0.0M
2022-10-24 147.57 149.70 145.63 148.96 0.0M
2022-10-21 150.15 151.96 146.21 147.64 0.0M
2022-10-20 149.88 150.30 149.55 150.14 0.0M
2022-10-19 149.27 149.92 149.10 149.89 0.0M
2022-10-18 149.02 149.36 148.67 149.26 0.0M
2022-10-17 148.45 149.09 148.42 149.03 0.0M
2022-10-14 147.20 148.89 147.09 148.74 0.0M
2022-10-13 146.92 147.69 146.50 147.22 0.0M
2022-10-12 145.86 147.01 145.73 146.91 0.0M
2022-10-11 145.69 145.92 145.42 145.86 0.0M
2022-10-10 145.36 145.88 145.23 145.68 0.0M
2022-10-07 145.13 145.46 144.71 145.33 0.0M
2022-10-06 144.66 145.15 144.37 145.12 0.0M
2022-10-05 144.14 144.86 143.52 144.63 0.0M
2022-10-04 144.54 144.95 143.89 144.09 0.0M
2022-10-03 144.61 145.22 144.15 144.53 0.0M
2022-09-30 144.45 144.83 144.20 144.75 0.0M
2022-09-29 144.14 144.81 144.05 144.45 0.0M
2022-09-28 144.77 144.87 143.90 144.16 0.0M
2022-09-27 144.76 144.92 144.06 144.76 0.0M
2022-09-26 143.39 144.80 143.27 144.75 0.0M
2022-09-23 142.38 143.48 141.76 143.32 0.0M
2022-09-22 144.05 145.91 140.35 142.35 0.0M
2022-09-21 143.75 144.71 143.34 144.04 0.0M
2022-09-20 143.20 143.93 142.94 143.72 0.0M
2022-09-19 142.96 143.65 142.64 143.20 0.0M
2022-09-16 143.51 143.70 142.83 142.91 0.0M
2022-09-15 143.17 143.82 142.79 143.52 0.0M
2022-09-14 144.58 144.96 142.55 143.15 0.0M
2022-09-13 142.85 144.70 141.84 144.55 0.0M
2022-09-12 142.25 143.51 142.15 142.83 0.0M
2022-09-09 144.12 144.14 141.50 142.52 0.0M
2022-09-08 143.73 144.57 143.32 144.09 0.0M
2022-09-07 142.80 145.00 142.72 143.70 0.0M
2022-09-06 140.62 143.09 140.25 142.79 0.0M
2022-09-05 140.18 140.68 140.08 140.59 0.0M
2022-09-02 140.20 140.81 139.87 140.20 0.0M
2022-09-01 138.97 140.24 138.92 140.20 0.0M
2022-08-31 138.81 139.01 138.26 138.96 0.0M
2022-08-30 138.70 139.08 138.05 138.79 0.0M
2022-08-29 137.66 139.01 137.56 138.69 0.0M
2022-08-26 136.51 137.57 136.30 137.52 0.0M
2022-08-25 137.12 137.20 136.32 136.50 0.0M
2022-08-24 136.79 137.26 136.17 137.11 0.0M
2022-08-23 137.49 137.72 135.81 136.78 0.0M
2022-08-22 136.88 137.66 136.70 137.47 0.0M
2022-08-19 135.89 137.25 135.71 136.93 0.0M
2022-08-18 135.02 135.92 134.64 135.88 0.0M
2022-08-17 134.24 135.51 133.90 135.01 0.0M
2022-08-16 133.31 134.69 132.94 134.21 0.0M
2022-08-15 133.45 133.60 132.55 133.32 0.0M
2022-08-12 133.04 133.90 132.88 133.48 0.0M
2022-08-11 132.90 133.32 131.73 133.00 0.0M
2022-08-10 135.16 135.31 132.02 132.87 0.0M
2022-08-09 135.01 135.22 134.67 135.13 0.0M
2022-08-08 135.01 135.58 134.36 135.00 0.0M
2022-08-05 132.87 135.51 132.51 134.97 0.0M
2022-08-04 133.86 134.44 132.76 132.85 0.0M
2022-08-03 133.17 134.55 132.28 133.86 0.0M
2022-08-02 131.62 133.19 130.40 133.16 0.0M
2022-08-01 133.23 133.57 131.60 131.61 0.0M
2022-07-29 134.28 134.68 132.51 133.19 0.0M
2022-07-28 136.57 136.60 134.20 134.28 0.0M
2022-07-27 136.93 137.48 136.32 136.55 0.0M
2022-07-26 136.70 136.98 136.27 136.91 0.0M
2022-07-25 136.07 136.80 135.89 136.66 0.0M
2022-07-22 137.39 137.97 135.57 136.05 0.0M
2022-07-21 138.24 138.89 137.30 137.37 0.0M
2022-07-20 138.19 138.39 137.90 138.20 0.0M
2022-07-19 138.14 138.40 137.38 138.18 0.0M
2022-07-18 138.55 138.58 137.89 138.12 0.0M
2022-07-15 138.97 139.13 138.39 138.53 0.0M
2022-07-14 137.43 139.40 137.33 138.90 0.0M
2022-07-13 136.88 137.88 136.68 137.42 0.0M
2022-07-12 137.44 137.54 136.48 136.86 0.0M
2022-07-11 136.03 137.76 136.00 137.42 0.0M
2022-07-08 136.02 136.58 135.33 136.08 0.0M
2022-07-07 135.95 136.24 135.54 135.98 0.0M
2022-07-06 135.89 136.01 134.95 135.93 0.0M
2022-07-05 135.71 136.38 135.52 135.87 0.0M
2022-07-04 135.32 135.79 134.78 135.69 0.0M
2022-07-01 135.73 135.99 134.75 135.19 0.0M
2022-06-30 136.59 136.82 135.55 135.73 0.0M
2022-06-29 136.13 137.01 135.79 136.58 0.0M
2022-06-28 135.46 136.40 135.11 136.12 0.0M
2022-06-27 135.12 135.56 134.51 135.43 0.0M
2022-06-24 134.95 135.41 134.36 135.17 0.0M
2022-06-23 136.26 136.26 134.26 134.93 0.0M
2022-06-22 136.65 136.72 135.69 136.26 0.0M
2022-06-21 135.10 136.71 134.92 136.61 0.0M
2022-06-20 134.89 135.45 134.54 135.08 0.0M
2022-06-17 132.21 135.44 132.16 134.96 0.0M
2022-06-16 133.83 134.69 131.49 132.20 0.0M
2022-06-15 135.48 135.60 133.50 133.83 0.0M
2022-06-14 134.43 135.49 133.87 135.47 0.0M
2022-06-13 134.39 135.19 133.59 134.40 0.0M
2022-06-10 134.35 134.49 133.36 134.42 0.0M
2022-06-09 134.27 134.56 133.18 134.33 0.0M
2022-06-08 132.57 134.49 132.57 134.24 0.0M
2022-06-07 131.88 133.01 131.86 132.58 0.0M
2022-06-06 130.86 132.02 130.43 131.87 0.0M
2022-06-03 129.86 130.99 129.68 130.86 0.0M
2022-06-02 130.12 130.24 129.51 129.83 0.0M
2022-06-01 128.65 130.20 128.64 130.11 0.0M
2022-05-31 127.57 128.90 127.53 128.68 0.0M
2022-05-30 127.07 127.83 126.86 127.55 0.0M
2022-05-27 127.14 127.27 126.67 127.11 0.0M
2022-05-26 127.34 127.59 126.55 127.14 0.0M
2022-05-25 126.83 127.51 126.65 127.31 0.0M
2022-05-24 127.90 128.09 126.36 126.80 0.0M
2022-05-23 127.93 128.07 127.15 127.87 0.0M
2022-05-20 127.82 128.31 127.53 127.85 0.0M
2022-05-19 128.23 128.96 127.03 127.80 0.0M
2022-05-18 129.39 129.55 128.01 128.22 0.0M
2022-05-17 129.18 129.79 128.82 129.39 0.0M
2022-05-16 129.27 129.64 128.70 129.16 0.0M
2022-05-13 128.35 129.46 128.25 129.19 0.0M
2022-05-12 129.89 130.06 127.52 128.32 0.0M
2022-05-11 130.45 130.82 129.45 129.96 0.0M
2022-05-10 130.26 130.58 129.80 130.43 0.0M
2022-05-09 130.51 131.36 130.12 130.25 0.0M
2022-05-06 130.19 130.82 130.09 130.56 0.0M
2022-05-05 129.07 130.57 128.75 130.13 0.0M
2022-05-04 130.11 130.39 128.63 129.07 0.0M
2022-05-03 130.14 130.31 129.70 130.10 0.0M
2022-05-02 129.78 130.49 129.61 130.14 0.0M
2022-04-29 130.87 130.96 129.31 129.83 0.0M
2022-04-28 128.44 131.26 128.33 130.85 0.0M
2022-04-27 127.23 128.61 126.95 128.42 0.0M
2022-04-26 128.14 128.23 127.03 127.22 0.0M
2022-04-25 128.60 128.88 127.52 128.12 0.0M
2022-04-22 128.39 129.12 127.74 128.56 0.0M
2022-04-21 127.89 128.71 127.80 128.39 0.0M
2022-04-20 128.92 129.41 127.46 127.88 0.0M
2022-04-19 127.00 128.99 126.97 128.90 0.0M
2022-04-18 126.43 127.01 126.25 126.97 0.0M
2022-04-15 125.87 126.70 125.87 126.35 0.0M
2022-04-14 125.67 126.03 125.09 125.86 0.0M
2022-04-13 125.36 126.33 125.35 125.66 0.0M
2022-04-12 125.37 125.77 124.78 125.35 0.0M
2022-04-11 124.06 125.79 124.00 125.35 0.0M
2022-04-08 123.93 124.69 123.67 124.32 0.0M
2022-04-07 123.80 124.02 123.47 123.92 0.0M
2022-04-06 123.62 124.07 123.47 123.79 0.0M
2022-04-05 122.81 123.68 122.38 123.60 0.0M
2022-04-04 122.64 122.96 122.26 122.78 0.0M
2022-04-01 121.67 123.05 121.67 122.49 0.0M
2022-03-31 121.88 122.46 121.28 121.66 0.0M
2022-03-30 122.86 123.21 121.31 121.80 0.0M
2022-03-29 123.72 124.31 121.98 122.84 0.0M