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
2024-12-31 156.85 157.61 156.01 157.18 0.0M
2024-12-30 157.74 158.08 156.67 156.83 0.0M
2024-12-27 157.89 158.01 157.35 157.82 0.0M
2024-12-26 157.22 158.11 157.07 158.00 0.0M
2024-12-25 157.17 157.51 156.98 157.40 0.0M
2024-12-24 157.14 157.44 156.89 157.18 0.0M
2024-12-23 156.48 157.32 156.33 157.16 0.0M
2024-12-20 157.45 157.94 155.95 156.41 0.0M
2024-12-19 154.82 157.82 154.43 157.43 0.0M
2024-12-18 153.45 154.87 153.32 154.80 0.0M
2024-12-17 154.12 154.36 153.15 153.48 0.0M
2024-12-16 153.64 154.49 153.32 154.15 0.0M
2024-12-13 152.63 153.81 152.45 153.64 0.0M
2024-12-12 152.45 152.80 151.80 152.62 0.0M
2024-12-11 151.97 152.82 151.01 152.45 0.0M
2024-12-10 151.17 152.19 150.89 151.95 0.0M
2024-12-09 150.07 151.36 149.69 151.19 0.0M
2024-12-06 150.11 150.71 149.36 150.03 0.0M
2024-12-05 150.61 150.79 149.65 150.08 0.0M
2024-12-04 149.60 151.24 149.52 150.60 0.0M
2024-12-03 149.61 150.25 148.64 149.59 0.0M
2024-12-02 149.75 150.76 149.07 149.59 0.0M
2024-11-29 151.55 151.57 149.47 149.75 0.0M
2024-11-28 151.07 152.01 150.92 151.54 0.0M
2024-11-27 153.07 153.25 150.45 151.10 0.0M
2024-11-26 154.20 154.50 152.99 153.10 0.0M
2024-11-25 154.26 154.75 153.55 154.21 0.0M
2024-11-22 154.54 155.02 153.97 154.74 0.0M
2024-11-21 155.43 155.43 153.91 154.51 0.0M
2024-11-20 154.67 155.90 154.52 155.43 0.0M
2024-11-19 154.70 154.81 153.29 154.65 0.0M
2024-11-18 154.42 155.37 153.85 154.65 0.0M
2024-11-15 156.28 156.76 153.86 154.34 0.0M
2024-11-14 155.46 156.44 155.33 156.25 0.0M
2024-11-13 154.62 155.64 154.34 155.45 0.0M
2024-11-12 153.71 154.94 153.41 154.60 0.0M
2024-11-11 152.68 153.96 152.64 153.71 0.0M
2024-11-08 152.94 153.37 152.14 152.63 0.0M
2024-11-07 154.64 154.72 152.70 152.93 0.0M
2024-11-06 151.62 154.73 151.29 154.63 0.0M
2024-11-05 152.13 152.57 151.33 151.60 0.0M
2024-11-04 152.98 153.05 151.53 152.13 0.0M
2024-11-01 152.04 153.11 151.78 152.98 0.0M
2024-10-31 153.42 153.58 151.84 152.03 0.0M
2024-10-30 153.36 153.51 152.79 153.41 0.0M
2024-10-29 153.29 153.88 152.75 153.35 0.0M
2024-10-28 152.36 153.88 152.32 153.28 0.0M
2024-10-25 151.83 152.39 151.45 152.30 0.0M
2024-10-24 152.73 152.83 151.55 151.82 0.0M
2024-10-23 151.07 153.20 151.02 152.75 0.0M
2024-10-22 150.84 151.21 150.50 151.06 0.0M
2024-10-21 149.48 150.89 149.08 150.83 0.0M
2024-10-18 150.21 150.29 149.36 149.52 0.0M
2024-10-17 149.64 150.34 149.23 150.20 0.0M
2024-10-16 149.20 149.84 148.87 149.62 0.0M
2024-10-15 149.76 149.84 148.85 149.19 0.0M
2024-10-14 149.14 150.01 149.07 149.75 0.0M
2024-10-11 148.57 149.29 148.40 149.13 0.0M
2024-10-10 149.31 149.56 148.35 148.56 0.0M
2024-10-09 148.20 149.38 148.01 149.29 0.0M
2024-10-08 148.19 148.39 147.34 148.19 0.0M
2024-10-07 148.73 149.14 147.85 148.18 0.0M
2024-10-04 146.94 149.01 145.92 148.71 0.0M
2024-10-03 146.47 147.25 146.29 146.92 0.0M
2024-10-02 143.57 146.52 143.43 146.46 0.0M
2024-10-01 143.63 144.55 142.97 143.56 0.0M
2024-09-30 142.24 143.94 141.64 143.62 0.0M
2024-09-27 144.82 146.50 142.07 142.19 0.0M
2024-09-26 144.76 145.23 144.11 144.80 0.0M
2024-09-25 143.23 144.85 142.90 144.75 0.0M
2024-09-24 143.62 144.70 143.12 143.21 0.0M
2024-09-23 143.94 144.46 143.17 143.60 0.0M
2024-09-20 142.63 144.51 141.74 143.91 0.0M
2024-09-19 142.29 143.95 141.89 142.62 0.0M
2024-09-18 142.42 142.73 140.44 142.27 0.0M
2024-09-17 140.62 142.48 140.32 142.40 0.0M
2024-09-16 140.75 140.92 139.57 140.60 0.0M
2024-09-13 141.82 141.88 140.28 140.82 0.0M
2024-09-12 142.36 143.06 141.72 141.79 0.0M
2024-09-11 142.47 142.55 140.71 142.35 0.0M
2024-09-10 143.15 143.73 142.20 142.43 0.0M
2024-09-09 142.23 143.81 141.95 143.17 0.0M
2024-09-06 143.45 143.92 141.78 142.27 0.0M
2024-09-05 143.74 144.25 142.85 143.44 0.0M
2024-09-04 145.48 145.57 143.71 143.73 0.0M
2024-09-03 146.90 147.21 145.16 145.47 0.0M
2024-09-02 146.19 147.19 145.78 146.90 0.0M
2024-08-30 144.98 146.26 144.66 146.16 0.0M
2024-08-29 144.61 145.57 144.22 144.98 0.0M
2024-08-28 143.98 145.06 143.68 144.57 0.0M
2024-08-27 144.53 145.19 143.92 143.95 0.0M
2024-08-26 144.24 144.66 143.45 144.52 0.0M
2024-08-23 146.29 146.50 144.05 144.37 0.0M
2024-08-22 145.25 146.55 144.85 146.26 0.0M
2024-08-21 145.26 146.61 144.45 145.26 0.0M
2024-08-20 146.60 147.36 145.20 145.25 0.0M
2024-08-19 147.66 148.06 145.19 146.57 0.0M
2024-08-16 149.29 149.36 147.57 147.58 0.0M
2024-08-15 147.33 149.40 147.05 149.27 0.0M
2024-08-14 146.84 147.59 146.07 147.31 0.0M
2024-08-13 147.20 147.96 146.60 146.82 0.0M
2024-08-12 146.74 148.24 146.70 147.19 0.0M
2024-08-09 147.29 147.82 146.27 146.61 0.0M
2024-08-08 146.67 147.55 145.43 147.28 0.0M
2024-08-07 144.35 147.90 144.31 146.69 0.0M
2024-08-06 144.17 146.38 143.62 144.30 0.0M
2024-08-05 146.51 146.57 141.68 144.17 0.0M
2024-08-02 149.38 149.78 146.42 146.54 0.0M
2024-08-01 149.99 150.89 148.50 149.36 0.0M
2024-07-31 152.81 153.75 149.61 149.98 0.0M
2024-07-30 154.02 155.23 152.65 152.76 0.0M
2024-07-29 153.81 154.36 153.01 154.01 0.0M
2024-07-26 153.95 154.75 153.13 153.72 0.0M
2024-07-25 153.90 154.33 151.94 153.93 0.0M
2024-07-24 155.56 156.00 153.11 153.87 0.0M
2024-07-23 157.03 157.11 155.56 155.58 0.0M
2024-07-22 157.45 157.63 156.28 157.00 0.0M
2024-07-19 157.38 157.88 156.96 157.49 0.0M
2024-07-18 156.15 157.41 155.37 157.37 0.0M
2024-07-17 158.36 158.63 156.06 156.16 0.0M
2024-07-16 158.07 158.87 158.00 158.34 0.0M
2024-07-15 157.88 158.43 157.17 158.01 0.0M
2024-07-12 158.82 159.45 157.38 157.89 0.0M
2024-07-11 161.64 161.77 157.43 158.80 0.0M
2024-07-10 161.35 161.85 161.26 161.67 0.0M
2024-07-09 160.79 161.52 160.73 161.31 0.0M
2024-07-08 160.70 161.13 160.26 160.81 0.0M
2024-07-05 161.26 161.40 160.34 160.72 0.0M
2024-07-04 161.70 161.70 160.95 161.25 0.0M
2024-07-03 161.46 162.01 160.77 161.68 0.0M
2024-07-02 161.51 161.78 161.27 161.44 0.0M
2024-07-01 160.89 161.76 160.66 161.45 0.0M
2024-06-28 160.76 161.28 160.26 160.83 0.0M
2024-06-27 160.82 160.86 160.28 160.74 0.0M
2024-06-26 159.71 160.88 159.61 160.79 0.0M
2024-06-25 159.58 159.81 159.19 159.69 0.0M
2024-06-24 159.84 159.93 158.82 159.59 0.0M
2024-06-21 158.94 159.86 158.67 159.79 0.0M
2024-06-20 158.10 158.95 157.92 158.90 0.0M
2024-06-19 157.85 158.12 157.60 158.08 0.0M
2024-06-18 157.74 158.25 157.51 157.85 0.0M
2024-06-17 157.38 157.97 157.15 157.71 0.0M
2024-06-14 157.04 158.28 156.88 157.37 0.0M
2024-06-13 156.72 157.36 156.58 157.02 0.0M
2024-06-12 157.07 157.45 155.72 156.71 0.0M
2024-06-11 157.05 157.47 156.80 157.07 0.0M
2024-06-10 156.74 157.20 156.70 157.02 0.0M
2024-06-07 155.62 157.09 155.12 156.70 0.0M
2024-06-06 156.10 156.45 155.36 155.60 0.0M
2024-06-05 154.86 156.50 154.79 156.10 0.0M
2024-06-04 156.12 156.50 154.55 154.87 0.0M
2024-06-03 157.32 157.49 155.95 156.10 0.0M
2024-05-31 156.82 157.39 156.56 157.31 0.0M
2024-05-30 157.64 157.68 156.38 156.81 0.0M
2024-05-29 157.14 157.79 156.92 157.60 0.0M
2024-05-28 156.85 157.20 156.58 157.16 0.0M
2024-05-27 157.04 157.04 156.66 156.86 0.0M
2024-05-24 156.94 157.16 156.82 156.99 0.0M
2024-05-23 156.79 157.20 156.53 156.93 0.0M
2024-05-22 156.17 156.85 156.11 156.77 0.0M
2024-05-21 156.26 156.56 155.84 156.15 0.0M
2024-05-20 155.61 156.32 155.49 156.24 0.0M
2024-05-17 155.39 156.01 155.25 155.65 0.0M
2024-05-16 154.88 155.54 153.59 155.38 0.0M
2024-05-15 156.43 156.57 154.69 154.87 0.0M
2024-05-14 156.18 156.78 156.14 156.42 0.0M
2024-05-13 155.74 156.31 155.56 156.20 0.0M
2024-05-10 155.47 155.92 155.26 155.72 0.0M
2024-05-09 155.50 155.97 155.16 155.46 0.0M
2024-05-08 154.70 155.69 154.56 155.48 0.0M
2024-05-07 153.90 154.78 153.86 154.69 0.0M
2024-05-06 152.88 154.01 152.81 153.88 0.0M
2024-05-03 153.65 153.80 151.86 152.98 0.0M
2024-05-02 154.93 156.29 153.06 153.63 0.0M
2024-05-01 157.81 158.04 153.18 154.47 0.0M
2024-04-30 156.35 157.86 156.07 157.80 0.0M
2024-04-29 157.82 160.05 154.52 156.33 0.0M
2024-04-26 155.62 158.45 154.98 158.33 0.0M
2024-04-25 155.32 155.76 155.20 155.65 0.0M
2024-04-24 154.83 155.39 154.73 155.34 0.0M
2024-04-23 154.85 154.88 154.56 154.82 0.0M
2024-04-22 154.64 154.89 154.46 154.84 0.0M
2024-04-19 154.65 154.68 153.58 154.63 0.0M
2024-04-18 154.39 154.72 153.95 154.63 0.0M
2024-04-17 154.72 154.76 154.16 154.38 0.0M
2024-04-16 154.27 154.80 153.90 154.71 0.0M
2024-04-15 153.09 154.46 152.99 154.27 0.0M
2024-04-12 153.27 153.40 152.59 153.28 0.0M
2024-04-11 153.16 153.33 152.76 153.27 0.0M
2024-04-10 151.75 153.25 151.68 153.17 0.0M
2024-04-09 151.81 151.95 151.57 151.77 0.0M
2024-04-08 151.57 151.96 151.56 151.79 0.0M
2024-04-05 151.35 151.76 150.81 151.61 0.0M
2024-04-04 151.70 151.79 151.12 151.33 0.0M
2024-04-03 151.56 151.96 151.44 151.68 0.0M
2024-04-02 151.65 151.82 151.46 151.55 0.0M
2024-04-01 151.32 151.78 151.22 151.63 0.0M
2024-03-29 151.38 151.51 151.17 151.31 0.0M
2024-03-28 151.32 151.56 151.15 151.37 0.0M
2024-03-27 151.57 151.98 151.03 151.32 0.0M
2024-03-26 151.42 151.62 151.20 151.55 0.0M
2024-03-25 151.44 151.55 151.04 151.41 0.0M
2024-03-22 151.64 151.87 151.00 151.42 0.0M
2024-03-21 151.26 151.81 150.26 151.61 0.0M
2024-03-20 150.89 151.88 150.73 151.25 0.0M
2024-03-19 149.16 150.97 149.03 150.85 0.0M
2024-03-18 149.01 149.33 148.90 149.14 0.0M
2024-03-15 148.36 149.20 148.03 149.02 0.0M
2024-03-14 147.76 148.37 147.43 148.32 0.0M
2024-03-13 147.70 148.06 147.23 147.74 0.0M
2024-03-12 146.95 148.15 146.62 147.68 0.0M
2024-03-11 147.07 147.18 146.48 146.94 0.0M
2024-03-08 148.04 148.12 146.48 147.07 0.0M
2024-03-07 149.36 149.40 147.58 148.03 0.0M
2024-03-06 150.04 150.10 149.09 149.37 0.0M
2024-03-05 150.52 150.64 149.70 150.04 0.0M
2024-03-04 150.11 150.64 149.83 150.51 0.0M
2024-03-01 149.98 150.73 149.95 150.11 0.0M
2024-02-29 150.70 150.70 149.20 149.98 0.0M
2024-02-28 150.51 150.85 150.37 150.67 0.0M
2024-02-27 150.70 150.72 150.07 150.50 0.0M
2024-02-26 150.48 150.85 150.29 150.69 0.0M
2024-02-23 150.54 150.79 150.30 150.50 0.0M
2024-02-22 150.31 150.70 150.01 150.51 0.0M
2024-02-21 150.01 150.41 149.85 150.28 0.0M
2024-02-20 150.13 150.45 149.68 149.99 0.0M
2024-02-19 150.10 150.24 149.87 150.11 0.0M
2024-02-16 149.93 150.65 149.82 150.21 0.0M
2024-02-15 150.57 150.60 149.54 149.91 0.0M
2024-02-14 150.79 150.82 150.35 150.55 0.0M
2024-02-13 149.35 150.90 149.26 150.79 0.0M
2024-02-12 149.25 149.49 148.93 149.34 0.0M
2024-02-09 149.33 149.60 149.01 149.30 0.0M
2024-02-08 148.19 149.51 147.93 149.31 0.0M
2024-02-07 147.95 148.30 147.64 148.18 0.0M
2024-02-06 148.67 148.84 147.82 147.94 0.0M
2024-02-05 148.36 148.92 148.26 148.67 0.0M
2024-02-02 146.44 148.60 146.24 148.37 0.0M
2024-02-01 146.89 147.13 145.89 146.42 0.0M
2024-01-31 147.61 147.91 146.01 146.88 0.0M
2024-01-30 147.51 147.95 147.10 147.60 0.0M
2024-01-29 148.12 148.34 147.25 147.49 0.0M
2024-01-26 147.63 148.23 147.42 148.16 0.0M
2024-01-25 147.51 147.94 147.08 147.65 0.0M
2024-01-24 148.36 148.40 146.65 147.50 0.0M
2024-01-23 148.10 148.73 146.99 148.36 0.0M
2024-01-22 148.28 148.32 147.62 148.09 0.0M
2024-01-19 148.13 148.82 147.84 148.14 0.0M
2024-01-18 148.15 148.32 147.65 148.15 0.0M
2024-01-17 147.20 148.54 147.07 148.15 0.0M
2024-01-16 145.74 147.33 145.58 147.18 0.0M
2024-01-15 144.92 145.96 144.87 145.73 0.0M
2024-01-12 145.29 145.57 144.36 144.90 0.0M
2024-01-11 145.75 146.43 145.26 145.28 0.0M
2024-01-10 144.48 145.86 144.32 145.73 0.0M
2024-01-09 144.27 144.64 143.42 144.47 0.0M
2024-01-08 144.60 144.93 143.66 144.22 0.0M
2024-01-05 144.63 145.99 143.81 144.65 0.0M
2024-01-04 143.30 144.87 142.85 144.62 0.0M
2024-01-03 142.00 143.75 141.86 143.29 0.0M
2024-01-02 140.88 142.23 140.81 141.98 0.0M
2024-01-01 140.83 140.90 140.83 140.87 0.0M