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
2025-09-26 149.85 149.96 149.39 149.51 0.0M
2025-09-25 148.90 149.94 148.56 149.80 0.0M
2025-09-24 147.64 148.92 147.51 148.91 0.0M
2025-09-23 147.72 147.94 147.45 147.64 0.0M
2025-09-22 147.96 148.39 147.65 147.72 0.0M
2025-09-21 147.94 148.11 147.88 148.11 0.0M
2025-09-19 148.00 148.30 147.20 147.97 0.0M
2025-09-18 146.95 148.27 146.76 148.00 0.0M
2025-09-17 146.50 147.06 145.48 146.99 0.0M
2025-09-16 147.42 147.55 146.27 146.50 0.0M
2025-09-15 147.76 147.81 147.23 147.41 0.0M
2025-09-14 147.61 147.82 147.61 147.68 0.0M
2025-09-12 147.20 148.08 147.12 147.67 0.0M
2025-09-11 147.47 148.01 146.98 147.20 0.0M
2025-09-10 147.42 147.65 147.13 147.47 0.0M
2025-09-09 147.52 147.57 146.31 147.42 0.0M
2025-09-08 148.24 148.58 147.33 147.52 0.0M
2025-09-05 148.49 148.56 146.82 147.41 0.0M
2025-09-04 148.10 148.79 147.80 148.49 0.0M
2025-09-03 148.34 149.14 147.88 148.10 0.0M
2025-09-02 147.18 148.95 147.04 148.34 0.0M
2025-09-01 147.08 147.39 146.77 147.18 0.0M
2025-08-29 146.93 147.42 146.75 147.05 0.0M
2025-08-28 147.42 147.51 146.65 146.93 0.0M
2025-08-27 147.42 148.20 147.29 147.41 0.0M
2025-08-26 147.79 147.92 146.99 147.41 0.0M
2025-08-25 146.93 147.95 146.75 147.79 0.0M
2025-08-22 148.33 148.79 146.57 146.95 0.0M
2025-08-21 147.33 148.42 147.25 148.38 0.0M
2025-08-20 147.66 147.82 146.87 147.33 0.0M
2025-08-19 147.80 148.12 147.44 147.68 0.0M
2025-08-18 147.15 148.00 147.04 147.88 0.0M
2025-08-15 147.76 147.90 146.74 147.20 0.0M
2025-08-14 147.38 147.97 146.20 147.76 0.0M
2025-08-13 147.77 148.18 147.08 147.39 0.0M
2025-08-12 148.15 148.54 147.57 147.84 0.0M
2025-08-11 147.61 148.26 147.35 148.14 0.0M
2025-08-08 147.15 147.91 146.72 147.73 0.0M
2025-08-07 147.36 147.73 146.68 147.13 0.0M
2025-08-06 147.57 147.90 146.96 147.37 0.0M
2025-08-05 147.17 147.85 146.62 147.61 0.0M
2025-08-04 147.35 148.10 146.86 147.09 0.0M
2025-08-01 150.76 150.93 147.29 147.38 0.0M
2025-07-31 149.51 150.85 148.58 150.76 0.0M
2025-07-30 148.51 149.55 147.80 149.51 0.0M
2025-07-29 148.54 148.82 148.15 148.46 0.0M
2025-07-28 147.79 148.59 147.51 148.55 0.0M
2025-07-25 147.01 147.95 146.82 147.67 0.0M
2025-07-24 146.48 147.04 145.84 147.01 0.0M
2025-07-23 146.63 147.22 146.11 146.51 0.0M
2025-07-22 147.31 147.95 146.31 146.64 0.0M
2025-07-21 148.07 148.68 147.07 147.39 0.0M
2025-07-18 148.62 148.89 148.18 148.83 0.0M
2025-07-17 147.86 149.10 147.72 148.62 0.0M
2025-07-16 148.90 149.20 146.91 147.88 0.0M
2025-07-15 147.72 149.03 147.55 148.88 0.0M
2025-07-14 147.31 147.79 146.85 147.71 0.0M
2025-07-11 146.27 147.52 146.13 147.42 0.0M
2025-07-10 146.32 146.80 145.75 146.26 0.0M
2025-07-09 146.57 147.19 146.25 146.32 0.0M
2025-07-08 146.04 146.99 145.83 146.57 0.0M
2025-07-07 144.44 146.26 144.21 146.05 0.0M
2025-07-04 144.92 144.98 144.17 144.56 0.0M
2025-07-03 143.69 145.25 143.44 144.93 0.0M
2025-07-02 143.42 144.26 143.32 143.69 0.0M
2025-07-01 144.04 144.11 142.68 143.44 0.0M
2025-06-30 144.47 144.77 143.77 144.04 0.0M
2025-06-27 144.42 144.96 144.18 144.67 0.0M
2025-06-26 145.23 145.28 143.75 144.39 0.0M
2025-06-25 144.95 145.96 144.60 145.26 0.0M
2025-06-24 146.18 146.23 144.51 144.93 0.0M
2025-06-23 145.99 148.04 145.90 146.16 0.0M
2025-06-20 145.46 146.23 145.12 146.10 0.0M
2025-06-19 145.14 145.78 144.74 145.46 0.0M
2025-06-18 145.29 145.45 144.33 145.12 0.0M
2025-06-17 144.74 145.39 144.39 145.28 0.0M
2025-06-16 143.97 144.89 143.64 144.74 0.0M
2025-06-13 143.48 144.50 142.80 144.10 0.0M
2025-06-12 144.55 144.58 143.18 143.50 0.0M
2025-06-11 144.86 145.48 144.32 144.55 0.0M
2025-06-10 144.56 145.31 144.39 144.86 0.0M
2025-06-09 144.90 144.98 143.97 144.61 0.0M
2025-06-06 143.51 145.10 143.38 144.87 0.0M
2025-06-05 142.76 143.99 142.53 143.55 0.0M
2025-06-04 143.98 144.40 142.60 142.76 0.0M
2025-06-03 142.72 144.12 142.38 144.01 0.0M
2025-06-02 144.06 144.14 142.54 142.72 0.0M
2025-05-30 144.23 144.45 143.43 144.06 0.0M
2025-05-29 144.84 146.29 143.95 144.20 0.0M
2025-05-28 144.32 145.09 143.85 144.83 0.0M
2025-05-27 142.85 144.46 142.11 144.33 0.0M
2025-05-26 142.45 143.09 142.22 142.85 0.0M
2025-05-23 144.01 144.14 142.42 142.57 0.0M
2025-05-22 143.68 144.41 142.80 144.01 0.0M
2025-05-21 144.54 144.60 143.28 143.68 0.0M
2025-05-20 144.86 145.51 144.08 144.51 0.0M
2025-05-19 145.38 145.50 144.65 144.86 0.0M
2025-05-16 145.67 146.11 144.92 145.63 0.0M
2025-05-15 146.74 146.76 145.42 145.67 0.0M
2025-05-14 147.49 147.68 145.60 146.76 0.0M
2025-05-13 148.46 148.50 147.37 147.48 0.0M
2025-05-12 145.82 148.66 145.70 148.46 0.0M
2025-05-09 145.92 146.19 144.82 145.36 0.0M
2025-05-08 143.82 146.19 143.45 145.92 0.0M
2025-05-07 142.43 144.00 142.40 143.82 0.0M
2025-05-06 143.71 144.28 142.35 142.43 0.0M
2025-05-05 144.95 145.09 143.54 143.71 0.0M
2025-05-02 145.44 145.93 143.73 144.95 0.0M
2025-05-01 143.07 145.75 142.88 145.44 0.0M
2025-04-30 142.36 143.20 142.14 143.07 0.0M
2025-04-29 142.01 142.77 141.97 142.36 0.0M
2025-04-28 143.74 143.94 141.99 142.01 0.0M
2025-04-25 142.68 144.05 142.55 143.70 0.0M
2025-04-24 143.43 143.44 142.28 142.63 0.0M
2025-04-23 141.55 143.58 141.48 143.45 0.0M
2025-04-22 140.87 141.68 139.88 141.59 0.0M
2025-04-21 142.14 142.19 140.47 140.85 0.0M
2025-04-18 142.45 142.51 142.12 142.17 0.0M
2025-04-17 141.92 143.10 141.61 142.41 0.0M
2025-04-16 143.26 143.32 141.64 141.82 0.0M
2025-04-15 143.00 143.61 142.60 143.23 0.0M
2025-04-14 144.12 144.32 142.24 142.98 0.0M
2025-04-11 144.45 144.63 142.07 143.51 0.0M
2025-04-10 147.55 147.72 144.01 144.45 0.0M
2025-04-09 146.27 148.29 144.00 147.72 0.0M
2025-04-08 147.83 148.13 145.96 146.28 0.0M
2025-04-07 147.06 148.15 144.82 147.84 0.0M
2025-04-04 146.07 147.44 144.55 146.90 0.0M
2025-04-03 149.26 149.28 145.19 146.06 0.0M
2025-04-02 149.58 150.49 149.10 149.24 0.0M
2025-04-01 149.96 150.15 148.96 149.61 0.0M
2025-03-31 149.80 150.28 148.70 149.95 0.0M
2025-03-28 151.05 151.22 149.68 149.81 0.0M
2025-03-27 150.61 151.18 150.06 151.05 0.0M
2025-03-26 149.91 150.78 149.83 150.58 0.0M
2025-03-25 150.70 150.95 149.55 149.90 0.0M
2025-03-24 149.37 150.78 149.36 150.69 0.0M
2025-03-21 148.76 149.68 148.58 149.31 0.0M
2025-03-20 148.73 148.99 148.18 148.78 0.0M
2025-03-19 149.27 150.16 148.61 148.68 0.0M
2025-03-18 149.23 149.95 149.08 149.26 0.0M
2025-03-17 148.32 149.31 148.39 149.21 0.0M
2025-03-14 147.82 149.04 147.76 148.62 0.0M
2025-03-13 148.26 148.39 147.40 147.81 0.0M
2025-03-12 147.79 149.20 147.72 148.25 0.0M
2025-03-11 147.27 148.14 146.54 147.77 0.0M
2025-03-10 147.89 147.99 146.63 147.26 0.0M
2025-03-07 147.99 148.22 146.95 148.03 0.0M
2025-03-06 148.89 149.35 147.31 147.95 0.0M
2025-03-05 149.81 150.20 148.39 148.88 0.0M
2025-03-04 149.51 149.89 148.08 149.80 0.0M
2025-03-03 150.49 151.34 149.10 149.50 0.0M
2025-02-28 149.81 151.00 149.10 150.60 0.0M
2025-02-27 149.10 150.20 148.74 149.80 0.0M
2025-02-26 149.04 149.90 148.64 149.08 0.0M
2025-02-25 149.72 150.31 148.57 149.02 0.0M
2025-02-24 149.39 149.89 148.85 149.71 0.0M
2025-02-21 149.64 150.75 148.92 149.29 0.0M
2025-02-20 151.48 151.48 149.39 149.63 0.0M
2025-02-19 152.07 152.32 151.24 151.47 0.0M
2025-02-18 151.50 152.25 151.23 152.05 0.0M
2025-02-17 152.24 152.41 151.33 151.50 0.0M
2025-02-14 152.80 153.16 152.02 152.33 0.0M
2025-02-13 154.42 154.68 152.70 152.79 0.0M
2025-02-12 152.49 154.81 152.38 154.41 0.0M
2025-02-11 152.00 152.63 151.64 152.48 0.0M
2025-02-10 151.26 152.55 151.25 151.99 0.0M
2025-02-07 151.41 152.42 150.94 151.40 0.0M
2025-02-06 152.61 152.90 151.24 151.44 0.0M
2025-02-05 154.34 154.47 152.11 152.60 0.0M
2025-02-04 154.76 155.53 154.17 154.33 0.0M
2025-02-03 154.94 155.89 154.01 154.75 0.0M
2025-01-31 154.30 155.24 153.92 155.18 0.0M
2025-01-30 155.23 155.25 153.79 154.30 0.0M
2025-01-29 155.54 155.81 154.94 155.20 0.0M
2025-01-28 154.51 156.00 154.49 155.52 0.0M
2025-01-27 155.72 156.26 153.72 154.49 0.0M
2025-01-24 156.06 156.58 154.85 155.98 0.0M
2025-01-23 156.50 156.76 155.74 156.05 0.0M
2025-01-22 155.51 156.72 155.35 156.53 0.0M
2025-01-21 155.61 156.21 154.77 155.50 0.0M
2025-01-20 156.32 156.60 155.40 155.59 0.0M
2025-01-17 155.17 156.39 154.98 156.30 0.0M
2025-01-16 156.48 156.54 155.10 155.12 0.0M
2025-01-15 157.98 158.10 155.95 156.47 0.0M
2025-01-14 157.48 158.23 157.11 157.96 0.0M
2025-01-13 157.78 157.98 156.90 157.47 0.0M
2025-01-10 158.12 158.89 157.22 157.69 0.0M
2025-01-09 158.36 158.40 157.57 158.14 0.0M
2025-01-08 158.05 158.57 157.89 158.35 0.0M
2025-01-07 157.63 158.43 157.36 158.02 0.0M
2025-01-06 157.24 157.98 156.24 157.60 0.0M
2025-01-03 157.55 157.57 156.88 157.27 0.0M
2025-01-02 157.26 157.87 156.44 157.52 0.0M
2025-01-01 157.20 157.25 156.87 156.87 0.0M