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
2023-12-29 141.40 141.92 140.80 141.06 0.0M
2023-12-28 141.83 141.83 140.25 141.39 0.0M
2023-12-27 142.39 142.85 141.55 141.83 0.0M
2023-12-26 142.32 142.64 142.09 142.38 0.0M
2023-12-25 142.40 142.56 142.13 142.34 0.0M
2023-12-22 142.12 142.68 141.88 142.41 0.0M
2023-12-21 143.57 143.58 142.04 142.10 0.0M
2023-12-20 143.83 144.10 143.26 143.56 0.0M
2023-12-19 142.82 144.97 142.25 143.82 0.0M
2023-12-18 142.14 143.17 142.07 142.74 0.0M
2023-12-15 141.87 142.47 141.43 142.15 0.0M
2023-12-14 142.89 142.90 140.96 141.87 0.0M
2023-12-13 145.45 146.01 142.64 142.88 0.0M
2023-12-12 146.13 146.20 144.74 145.43 0.0M
2023-12-11 144.86 146.59 144.81 146.16 0.0M
2023-12-08 144.11 145.22 142.50 144.93 0.0M
2023-12-07 147.30 147.32 141.71 144.12 0.0M
2023-12-06 147.19 147.53 146.89 147.31 0.0M
2023-12-05 147.18 147.41 146.56 147.15 0.0M
2023-12-04 146.73 147.51 146.23 147.20 0.0M
2023-12-01 148.20 148.35 146.66 146.81 0.0M
2023-11-30 147.25 148.51 146.83 148.19 0.0M
2023-11-29 147.48 147.92 146.67 147.24 0.0M
2023-11-28 148.68 148.85 147.32 147.48 0.0M
2023-11-27 149.45 149.68 148.54 148.67 0.0M
2023-11-24 149.57 149.72 149.20 149.44 0.0M
2023-11-23 149.54 149.70 148.89 149.56 0.0M
2023-11-22 148.40 149.76 148.01 149.53 0.0M
2023-11-21 148.38 148.61 147.15 148.39 0.0M
2023-11-20 149.64 150.00 148.10 148.36 0.0M
2023-11-17 150.70 150.79 149.20 149.62 0.0M
2023-11-16 151.35 151.50 150.28 150.71 0.0M
2023-11-15 150.37 151.47 150.05 151.35 0.0M
2023-11-14 151.73 151.82 150.15 150.38 0.0M
2023-11-13 151.51 151.95 151.20 151.71 0.0M
2023-11-10 151.35 151.62 151.21 151.50 0.0M
2023-11-09 150.97 151.40 150.77 151.34 0.0M
2023-11-08 150.36 151.07 150.34 150.97 0.0M
2023-11-07 150.07 150.70 149.93 150.34 0.0M
2023-11-06 149.38 150.09 149.24 150.07 0.0M
2023-11-03 150.46 150.53 149.20 149.37 0.0M
2023-11-02 150.95 150.98 149.84 150.44 0.0M
2023-11-01 151.72 151.72 150.66 150.95 0.0M
2023-10-31 149.11 151.76 149.02 151.67 0.0M
2023-10-30 149.54 149.93 148.80 149.10 0.0M
2023-10-27 150.38 150.43 149.46 149.60 0.0M
2023-10-26 150.20 150.79 149.89 150.38 0.0M
2023-10-25 149.91 150.32 149.79 150.21 0.0M
2023-10-24 149.72 149.94 149.32 149.91 0.0M
2023-10-23 149.80 150.01 149.55 149.70 0.0M
2023-10-20 149.78 150.06 149.74 149.84 0.0M
2023-10-19 149.94 150.01 149.66 149.78 0.0M
2023-10-18 149.82 149.99 149.49 149.92 0.0M
2023-10-17 149.51 149.92 149.23 149.80 0.0M
2023-10-16 149.49 149.79 149.35 149.50 0.0M
2023-10-13 149.80 149.83 149.45 149.55 0.0M
2023-10-12 149.17 149.89 148.95 149.80 0.0M
2023-10-11 148.71 149.37 148.42 149.15 0.0M
2023-10-10 148.56 149.14 148.16 148.70 0.0M
2023-10-09 149.07 149.25 148.43 148.50 0.0M
2023-10-06 148.51 149.55 148.35 149.32 0.0M
2023-10-05 149.12 149.14 148.26 148.50 0.0M
2023-10-04 149.02 149.33 148.73 149.12 0.0M
2023-10-03 149.87 150.19 147.39 149.02 0.0M
2023-10-02 149.48 149.93 149.45 149.85 0.0M
2023-09-29 149.31 149.52 148.52 149.35 0.0M
2023-09-28 149.64 149.64 149.14 149.29 0.0M
2023-09-27 149.06 149.75 148.86 149.63 0.0M
2023-09-26 148.92 149.22 148.70 149.05 0.0M
2023-09-25 148.37 149.00 148.25 148.88 0.0M
2023-09-22 147.57 148.45 147.51 148.37 0.0M
2023-09-21 148.33 148.46 147.32 147.58 0.0M
2023-09-20 147.85 148.37 147.47 148.33 0.0M
2023-09-19 147.61 147.98 147.50 147.86 0.0M
2023-09-18 147.74 147.88 147.56 147.60 0.0M
2023-09-15 147.49 147.99 147.34 147.82 0.0M
2023-09-14 147.45 147.58 147.01 147.47 0.0M
2023-09-13 147.07 147.74 147.01 147.45 0.0M
2023-09-12 146.59 147.26 146.45 147.08 0.0M
2023-09-11 147.02 147.28 145.90 146.58 0.0M
2023-09-08 147.30 147.88 146.58 147.81 0.0M
2023-09-07 147.66 147.88 147.04 147.29 0.0M
2023-09-06 147.74 147.82 147.01 147.65 0.0M
2023-09-05 146.49 147.82 146.39 147.71 0.0M
2023-09-04 146.20 146.54 146.01 146.46 0.0M
2023-09-01 145.54 146.32 144.44 146.23 0.0M
2023-08-31 146.23 146.26 145.35 145.53 0.0M
2023-08-30 145.90 146.59 145.56 146.24 0.0M
2023-08-29 146.55 147.39 145.67 145.87 0.0M
2023-08-28 146.43 146.75 146.26 146.54 0.0M
2023-08-25 145.84 146.64 145.73 146.41 0.0M
2023-08-24 144.83 145.97 144.59 145.87 0.0M
2023-08-23 145.89 145.90 144.54 144.83 0.0M
2023-08-22 146.19 146.40 145.49 145.88 0.0M
2023-08-21 145.34 146.41 145.14 146.17 0.0M
2023-08-18 145.86 145.89 144.93 145.37 0.0M
2023-08-17 146.36 146.57 145.62 145.83 0.0M
2023-08-16 145.59 146.42 145.31 146.35 0.0M
2023-08-15 145.56 145.88 145.10 145.57 0.0M
2023-08-14 144.99 145.60 144.66 145.54 0.0M
2023-08-11 144.73 145.06 144.42 144.96 0.0M
2023-08-10 143.73 144.83 143.30 144.73 0.0M
2023-08-09 143.38 143.80 143.00 143.72 0.0M
2023-08-08 142.48 143.51 142.40 143.37 0.0M
2023-08-07 141.80 142.62 141.52 142.49 0.0M
2023-08-04 142.57 142.89 141.55 141.75 0.0M
2023-08-03 143.33 143.90 142.06 142.54 0.0M
2023-08-02 143.34 143.49 142.24 143.32 0.0M
2023-08-01 142.31 143.56 142.20 143.32 0.0M
2023-07-31 141.00 142.69 140.69 142.28 0.0M
2023-07-28 139.45 141.19 138.07 141.15 0.0M
2023-07-27 140.23 141.34 138.77 139.44 0.0M
2023-07-26 140.89 141.19 139.93 140.21 0.0M
2023-07-25 141.47 141.75 140.85 140.90 0.0M
2023-07-24 141.69 141.82 140.75 141.44 0.0M
2023-07-21 140.08 141.97 139.75 141.79 0.0M
2023-07-20 139.69 140.51 139.11 140.07 0.0M
2023-07-19 138.83 140.01 138.76 139.67 0.0M
2023-07-18 138.71 139.15 137.70 138.81 0.0M
2023-07-17 138.76 139.42 138.01 138.71 0.0M
2023-07-14 138.01 139.18 137.25 138.73 0.0M
2023-07-13 138.51 138.97 137.92 138.03 0.0M
2023-07-12 140.38 140.41 138.16 138.50 0.0M
2023-07-11 141.36 141.47 140.16 140.37 0.0M
2023-07-10 142.20 143.01 141.27 141.31 0.0M
2023-07-07 144.09 144.21 142.07 142.07 0.0M
2023-07-06 144.66 144.67 143.55 144.06 0.0M
2023-07-05 144.48 144.76 144.08 144.64 0.0M
2023-07-04 144.70 144.72 144.20 144.45 0.0M
2023-07-03 144.37 144.95 143.98 144.66 0.0M
2023-06-30 144.77 145.08 144.20 144.32 0.0M
2023-06-29 144.49 144.92 144.13 144.77 0.0M
2023-06-28 144.05 144.64 143.73 144.46 0.0M
2023-06-27 143.51 144.22 143.27 144.07 0.0M
2023-06-26 143.57 143.73 142.94 143.50 0.0M
2023-06-23 143.11 143.94 142.76 143.68 0.0M
2023-06-22 141.89 143.26 141.61 143.11 0.0M
2023-06-21 141.48 142.42 141.27 141.88 0.0M
2023-06-20 141.99 142.26 141.21 141.44 0.0M
2023-06-19 141.81 142.07 141.44 141.98 0.0M
2023-06-16 140.32 141.92 139.85 141.82 0.0M
2023-06-15 140.08 141.52 139.94 140.27 0.0M
2023-06-14 140.20 140.28 139.28 140.09 0.0M
2023-06-13 139.61 140.32 139.01 140.21 0.0M
2023-06-12 139.40 139.77 139.06 139.60 0.0M
2023-06-09 138.93 139.75 138.75 139.34 0.0M
2023-06-08 140.13 140.24 138.81 138.91 0.0M
2023-06-07 139.64 140.26 139.02 140.11 0.0M
2023-06-06 139.56 140.01 139.09 139.63 0.0M
2023-06-05 139.99 140.47 139.25 139.54 0.0M
2023-06-02 138.79 140.08 138.60 139.94 0.0M
2023-06-01 139.35 139.97 138.46 138.79 0.0M
2023-05-31 139.81 140.39 139.23 139.34 0.0M
2023-05-30 140.45 140.95 139.57 139.79 0.0M
2023-05-29 140.69 140.92 140.11 140.44 0.0M
2023-05-26 140.06 140.74 139.49 140.62 0.0M
2023-05-25 139.48 140.26 138.82 140.05 0.0M
2023-05-24 138.59 139.49 138.23 139.46 0.0M
2023-05-23 138.61 138.92 138.24 138.58 0.0M
2023-05-22 138.03 138.72 137.49 138.60 0.0M
2023-05-19 138.73 138.74 137.43 137.95 0.0M
2023-05-18 137.67 138.76 137.29 138.71 0.0M
2023-05-17 136.39 137.72 136.30 137.67 0.0M
2023-05-16 136.12 136.70 135.69 136.37 0.0M
2023-05-15 135.61 136.33 135.60 136.11 0.0M
2023-05-12 134.51 135.77 134.39 135.71 0.0M
2023-05-11 134.36 134.85 133.74 134.54 0.0M
2023-05-10 135.23 135.49 134.11 134.34 0.0M
2023-05-09 135.10 135.37 134.72 135.21 0.0M
2023-05-08 134.82 135.30 134.64 135.08 0.0M
2023-05-05 134.29 135.14 133.88 134.83 0.0M
2023-05-04 134.70 134.89 133.50 134.27 0.0M
2023-05-03 136.56 136.63 134.69 134.68 0.0M
2023-05-02 137.50 137.78 136.31 136.53 0.0M
2023-05-01 136.30 137.54 136.19 137.48 0.0M
2023-04-28 133.96 136.57 133.37 136.28 0.0M
2023-04-27 133.68 134.21 133.22 133.94 0.0M
2023-04-26 133.72 133.95 133.01 133.66 0.0M
2023-04-25 134.25 134.50 133.37 133.71 0.0M
2023-04-24 134.10 134.76 133.89 134.22 0.0M
2023-04-21 134.24 134.51 133.55 134.15 0.0M
2023-04-20 134.72 134.98 134.01 134.23 0.0M
2023-04-19 134.12 135.14 133.94 134.69 0.0M
2023-04-18 134.45 134.71 133.86 134.09 0.0M
2023-04-17 133.83 134.58 133.71 134.46 0.0M
2023-04-14 132.58 133.87 132.17 133.77 0.0M
2023-04-13 133.14 133.41 132.02 132.56 0.0M
2023-04-12 133.71 134.05 132.74 133.12 0.0M
2023-04-11 133.61 133.82 132.97 133.65 0.0M
2023-04-10 132.13 133.89 131.83 133.60 0.0M
2023-04-07 131.78 132.39 131.52 132.13 0.0M
2023-04-06 131.32 131.91 130.77 131.76 0.0M
2023-04-05 131.70 131.86 130.64 131.31 0.0M
2023-04-04 132.42 133.18 131.52 131.69 0.0M
2023-04-03 132.99 133.76 132.20 132.41 0.0M
2023-03-31 132.67 133.61 132.58 132.79 0.0M
2023-03-30 132.86 132.98 132.20 132.65 0.0M
2023-03-29 130.89 132.89 130.76 132.84 0.0M
2023-03-28 131.57 131.62 130.40 130.86 0.0M
2023-03-27 130.54 131.79 130.50 131.56 0.0M
2023-03-24 130.82 130.95 129.64 130.69 0.0M
2023-03-23 131.45 131.68 130.32 130.81 0.0M
2023-03-22 132.51 133.01 131.00 131.44 0.0M
2023-03-21 131.32 132.64 131.03 132.49 0.0M
2023-03-20 132.49 132.65 130.54 131.31 0.0M
2023-03-17 133.75 133.78 131.56 131.79 0.0M
2023-03-16 133.39 133.86 131.72 133.72 0.0M
2023-03-15 134.23 135.13 132.22 133.40 0.0M
2023-03-14 133.19 134.91 133.03 134.22 0.0M
2023-03-13 134.98 135.04 132.28 133.18 0.0M
2023-03-10 136.14 137.01 134.11 134.98 0.0M
2023-03-09 137.35 137.38 135.95 136.14 0.0M
2023-03-08 137.17 137.92 136.48 137.34 0.0M
2023-03-07 135.94 137.21 135.55 137.14 0.0M
2023-03-06 135.88 136.21 135.37 135.91 0.0M
2023-03-03 136.77 136.79 135.74 135.86 0.0M
2023-03-02 136.17 137.11 136.01 136.76 0.0M
2023-03-01 136.22 136.48 135.26 136.16 0.0M
2023-02-28 136.23 136.95 135.74 136.20 0.0M
2023-02-27 136.51 136.57 135.92 136.20 0.0M
2023-02-24 134.73 136.53 134.06 136.46 0.0M
2023-02-23 134.88 135.38 134.48 134.70 0.0M
2023-02-22 135.01 135.07 134.36 134.90 0.0M
2023-02-21 134.26 135.24 134.14 134.99 0.0M
2023-02-20 134.17 134.55 133.92 134.23 0.0M
2023-02-17 133.95 135.13 133.93 134.15 0.0M
2023-02-16 134.16 134.51 133.60 133.94 0.0M
2023-02-15 133.12 134.36 132.54 134.11 0.0M
2023-02-14 132.42 133.33 131.51 133.11 0.0M
2023-02-13 131.41 132.94 131.31 132.40 0.0M
2023-02-10 131.57 131.89 129.81 131.41 0.0M
2023-02-09 131.38 131.83 130.34 131.56 0.0M
2023-02-08 131.07 131.55 130.60 131.37 0.0M
2023-02-07 132.64 132.72 130.48 131.05 0.0M
2023-02-06 132.15 132.92 131.51 132.65 0.0M
2023-02-03 128.67 131.24 128.33 131.17 0.0M
2023-02-02 128.95 129.13 128.08 128.65 0.0M
2023-02-01 130.08 130.44 128.54 128.93 0.0M
2023-01-31 130.45 130.55 129.74 130.09 0.0M
2023-01-30 129.72 130.62 129.20 130.44 0.0M
2023-01-27 130.21 130.28 129.50 129.85 0.0M
2023-01-26 129.61 130.63 129.02 130.21 0.0M
2023-01-25 130.18 130.60 129.26 129.59 0.0M
2023-01-24 130.64 131.12 129.73 130.15 0.0M
2023-01-23 129.51 130.91 129.04 130.66 0.0M
2023-01-20 128.44 130.63 128.35 129.57 0.0M
2023-01-19 128.92 128.95 127.76 128.42 0.0M
2023-01-18 128.11 131.58 127.57 128.88 0.0M
2023-01-17 128.57 129.15 127.99 128.13 0.0M
2023-01-16 127.84 128.89 127.22 128.54 0.0M
2023-01-13 129.27 129.44 127.46 127.88 0.0M
2023-01-12 132.48 132.49 128.87 129.22 0.0M
2023-01-11 132.26 132.89 132.06 132.47 0.0M
2023-01-10 131.89 132.49 131.38 132.25 0.0M
2023-01-09 131.93 132.67 131.30 131.88 0.0M
2023-01-06 133.42 134.79 131.99 132.07 0.0M
2023-01-05 132.63 134.07 131.68 133.40 0.0M
2023-01-04 131.01 132.74 129.93 132.62 0.0M
2023-01-03 130.86 131.41 129.51 131.00 0.0M
2023-01-02 131.13 131.13 130.62 130.73 0.0M