WisdomTree Long JPY Short EUR (EUJP)

EUJP
🏛️ 德国 →
27.91
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
2021-12-30 39.77 39.77 39.67 39.67 0.0M
2021-12-29 39.90 39.90 39.71 39.71 0.0M
2021-12-28 39.86 39.90 39.64 39.90 0.0M
2021-12-27 40.15 40.15 39.83 39.83 0.0M
2021-12-23 39.96 40.00 39.96 39.98 0.0M
2021-12-22 40.21 40.21 39.99 39.99 0.0M
2021-12-21 40.32 40.32 40.23 40.23 0.0M
2021-12-20 40.52 40.52 40.39 40.40 0.0M
2021-12-17 40.21 40.41 40.21 40.41 0.0M
2021-12-16 40.13 40.29 40.09 40.24 0.0M
2021-12-15 40.37 40.44 40.35 40.39 0.0M
2021-12-14 40.38 40.39 40.26 40.39 0.1M
2021-12-13 40.37 40.40 40.35 40.40 0.0M
2021-12-10 40.34 40.37 40.34 40.37 0.0M
2021-12-09 40.32 40.42 40.32 40.42 0.0M
2021-12-08 40.43 40.43 40.13 40.13 0.0M
2021-12-07 40.34 40.53 40.34 40.53 0.0M
2021-12-06 40.56 40.56 40.46 40.46 0.0M
2021-12-03 40.44 40.52 40.40 40.52 0.0M
2021-12-02 40.41 40.50 40.41 40.50 0.0M
2021-12-01 40.23 40.48 40.23 40.48 0.0M
2021-11-30 40.37 40.51 40.37 40.51 0.0M
2021-11-29 40.51 40.51 40.41 40.41 0.0M
2021-11-26 40.40 40.40 40.31 40.39 0.0M
2021-11-25 40.03 40.05 40.01 40.05 0.0M
2021-11-24 40.08 40.16 40.08 40.11 0.0M
2021-11-23 40.14 40.14 39.99 39.99 0.0M
2021-11-22 40.26 40.26 40.06 40.06 0.0M
2021-11-19 39.95 40.35 39.95 40.23 0.0M
2021-11-18 40.09 40.09 39.94 39.94 0.0M
2021-11-17 39.89 40.02 39.89 40.02 0.0M
2021-11-16 39.85 39.89 39.85 39.88 0.0M
2021-11-15 39.71 39.81 39.71 39.81 0.0M
2021-11-12 39.68 39.75 39.68 39.75 0.0M
2021-11-11 39.65 39.67 39.63 39.66 0.0M
2021-11-10 39.60 39.65 39.51 39.51 0.0M
2021-11-09 39.59 39.65 39.59 39.65 0.0M
2021-11-08 39.48 39.51 39.48 39.51 0.0M
2021-11-05 39.41 39.54 39.41 39.54 0.0M
2021-11-04 39.25 39.48 39.25 39.48 0.0M
2021-11-03 39.29 39.34 39.24 39.24 0.0M
2021-11-02 39.30 39.31 39.30 39.30 0.0M
2021-11-01 39.19 39.21 39.18 39.18 0.0M
2021-10-29 39.13 39.33 39.13 39.33 0.0M
2021-10-28 39.31 39.33 39.18 39.18 0.0M
2021-10-27 39.17 39.31 39.17 39.31 0.0M
2021-10-26 39.22 39.22 39.15 39.18 0.0M
2021-10-25 39.17 39.29 39.17 39.29 0.0M
2021-10-22 39.10 39.21 39.10 39.21 0.0M
2021-10-21 39.08 39.18 39.05 39.18 0.0M
2021-10-20 38.97 39.00 38.97 39.00 0.0M
2021-10-19 39.05 39.05 38.96 39.03 0.0M
2021-10-18 39.18 39.18 39.12 39.12 0.0M
2021-10-15 39.16 39.16 39.08 39.16 0.0M
2021-10-14 39.42 39.42 39.41 39.42 0.0M
2021-10-13 39.57 39.57 39.52 39.53 0.0M
2021-10-12 39.68 39.68 39.55 39.55 0.0M
2021-10-11 39.71 39.73 39.57 39.57 0.0M
2021-10-08 40.17 40.17 39.99 39.99 0.0M
2021-10-07 40.27 40.30 40.25 40.25 0.0M
2021-10-06 40.14 40.41 40.14 40.41 0.0M
2021-10-05 40.25 40.26 40.14 40.14 0.0M
2021-10-04 40.29 40.29 40.14 40.28 0.0M
2021-10-01 40.34 40.34 40.31 40.31 0.0M
2021-09-30 39.97 40.18 39.97 40.18 0.0M
2021-09-29 39.91 40.00 39.91 40.00 0.0M
2021-09-28 39.92 39.94 39.89 39.94 0.0M
2021-09-27 40.06 40.06 39.97 39.99 0.0M
2021-09-24 40.04 40.08 40.04 40.06 0.0M
2021-09-23 40.33 40.43 40.16 40.16 0.0M
2021-09-22 40.42 40.43 40.37 40.37 0.0M
2021-09-21 40.40 40.55 40.40 40.55 0.0M
2021-09-20 40.38 40.52 40.38 40.44 0.0M
2021-09-17 40.10 40.28 40.06 40.28 0.0M
2021-09-16 40.29 40.35 40.28 40.28 0.0M
2021-09-15 40.17 40.21 40.17 40.20 0.0M
2021-09-14 39.95 40.08 39.95 40.08 0.0M
2021-09-13 40.03 40.07 39.99 39.99 0.0M
2021-09-10 39.95 39.96 39.92 39.96 0.0M
2021-09-09 39.96 40.04 39.87 40.04 0.0M
2021-09-08 39.79 39.88 39.79 39.86 0.0M
2021-09-07 39.83 39.84 39.80 39.81 0.0M
2021-09-06 39.85 39.88 39.84 39.88 0.0M
2021-09-03 39.78 39.90 39.78 39.90 0.0M
2021-09-02 39.88 39.88 39.84 39.84 0.0M
2021-09-01 39.92 39.92 39.86 39.86 0.0M
2021-08-31 39.94 40.05 39.94 40.05 0.0M
2021-08-30 40.13 40.13 40.09 40.09 0.0M
2021-08-27 40.15 40.15 40.13 40.13 0.0M
2021-08-26 40.13 40.17 40.13 40.17 0.0M
2021-08-25 40.36 40.36 40.17 40.20 0.0M
2021-08-24 40.31 40.37 40.31 40.36 0.0M
2021-08-23 40.38 40.38 40.29 40.36 0.0M
2021-08-20 40.59 40.63 40.55 40.55 0.0M
2021-08-19 40.53 40.57 40.53 40.55 0.0M
2021-08-18 40.49 40.49 40.43 40.43 0.0M
2021-08-17 40.46 40.51 40.45 40.50 0.0M
2021-08-16 40.36 40.42 40.36 40.42 0.0M
2021-08-13 40.20 40.20 40.16 40.18 0.0M
2021-08-12 40.14 40.18 40.14 40.18 0.0M
2021-08-11 40.12 40.12 40.11 40.12 0.0M
2021-08-10 40.14 40.17 40.14 40.16 0.0M
2021-08-09 40.14 40.19 40.14 40.17 0.0M
2021-08-06 40.09 40.14 40.09 40.14 0.0M
2021-08-05 40.09 40.13 40.05 40.05 0.0M
2021-08-04 40.17 40.24 40.17 40.24 0.0M
2021-08-03 40.16 40.24 40.09 40.24 0.0M
2021-08-02 39.94 40.11 39.94 40.11 0.0M
2021-07-30 39.96 40.00 39.89 40.00 0.0M
2021-07-29 39.96 39.99 39.91 39.99 0.0M
2021-07-28 40.15 40.15 40.05 40.05 0.0M
2021-07-27 40.10 40.13 40.09 40.13 0.0M
2021-07-26 40.08 40.08 39.97 39.97 0.0M
2021-07-23 40.11 40.11 40.05 40.05 0.0M
2021-07-22 40.06 40.16 40.06 40.16 0.0M
2021-07-21 40.27 40.27 40.04 40.04 0.0M
2021-07-20 40.33 40.38 40.26 40.26 0.0M
2021-07-19 40.13 40.29 40.13 40.29 0.0M
2021-07-16 40.11 40.11 40.00 40.03 0.0M
2021-07-15 40.08 40.09 40.07 40.07 0.0M
2021-07-14 39.99 40.03 39.95 40.03 0.0M
2021-07-13 39.76 39.95 39.76 39.95 0.0M
2021-07-12 39.83 39.90 39.79 39.79 0.0M
2021-07-09 40.01 40.01 39.82 39.87 0.0M
2021-07-08 40.09 40.09 40.08 40.08 0.0M
2021-07-07 39.80 39.89 39.80 39.89 0.0M
2021-07-06 39.52 39.84 39.52 39.84 0.0M
2021-07-05 39.57 39.59 39.57 39.59 0.0M
2021-07-02 39.45 39.55 39.45 39.53 0.0M
2021-07-01 39.52 39.52 39.35 39.41 0.0M
2021-06-30 39.62 39.69 39.61 39.61 0.0M
2021-06-29 39.53 39.61 39.53 39.61 0.0M
2021-06-28 39.45 39.52 39.41 39.52 0.0M
2021-06-25 39.41 39.46 39.40 39.40 0.0M
2021-06-24 39.40 39.41 39.39 39.41 0.0M
2021-06-23 39.43 39.43 39.26 39.38 0.0M
2021-06-22 39.65 39.67 39.54 39.54 0.0M
2021-06-21 39.91 39.91 39.66 39.73 0.0M
2021-06-18 39.81 39.87 39.74 39.87 0.0M
2021-06-17 39.33 39.66 39.33 39.66 0.0M
2021-06-16 39.09 39.15 39.08 39.15 0.0M
2021-06-15 39.04 39.09 39.04 39.09 0.0M
2021-06-14 39.28 39.28 39.11 39.11 0.0M
2021-06-11 39.12 39.27 39.12 39.27 0.0M
2021-06-10 39.16 39.18 39.13 39.13 0.0M
2021-06-09 39.13 39.14 38.99 39.05 0.0M
2021-06-08 39.14 39.19 39.09 39.13 0.0M
2021-06-07 39.19 39.30 39.15 39.15 0.0M
2021-06-04 39.08 39.17 39.06 39.17 0.0M
2021-06-03 38.99 39.03 38.94 39.03 0.0M
2021-06-02 38.94 39.03 38.94 38.97 0.0M
2021-06-01 38.96 39.00 38.95 38.95 0.0M
2021-05-31 39.00 39.03 38.99 38.99 0.0M
2021-05-28 38.98 38.98 38.96 38.96 0.0M
2021-05-27 39.20 39.20 39.03 39.03 0.0M
2021-05-26 39.15 39.19 39.13 39.19 0.0M
2021-05-25 39.22 39.22 39.07 39.07 0.0M
2021-05-21 39.24 39.36 39.24 39.32 0.0M
2021-05-20 39.29 39.34 39.28 39.34 0.0M
2021-05-19 39.14 39.32 39.14 39.32 0.0M
2021-05-18 39.28 39.28 39.22 39.22 0.0M
2021-05-17 39.40 39.40 39.28 39.36 0.0M
2021-05-14 39.43 39.43 39.41 39.41 0.0M
2021-05-13 39.42 39.48 39.42 39.48 0.0M
2021-05-12 39.58 39.69 39.58 39.62 0.0M
2021-05-11 39.52 39.57 39.49 39.57 0.0M
2021-05-10 39.43 39.53 39.43 39.48 0.0M
2021-05-07 39.69 39.69 39.61 39.61 0.0M
2021-05-06 39.76 39.76 39.69 39.69 0.0M
2021-05-05 39.79 39.79 39.78 39.78 0.0M
2021-05-04 39.69 39.77 39.69 39.77 0.0M
2021-05-03 39.63 39.71 39.57 39.71 0.0M
2021-04-30 39.66 39.74 39.66 39.73 0.0M
2021-04-29 39.63 39.63 39.59 39.61 0.0M
2021-04-28 39.73 39.78 39.68 39.70 0.0M
2021-04-27 40.00 40.00 39.96 39.96 0.0M
2021-04-26 40.09 40.09 40.01 40.01 0.0M
2021-04-23 40.26 40.26 40.13 40.13 0.0M
2021-04-22 40.23 40.23 40.10 40.23 0.0M
2021-04-21 40.24 40.25 40.18 40.18 0.0M
2021-04-20 39.94 40.20 39.94 40.20 0.0M
2021-04-19 40.20 40.22 40.13 40.22 0.0M
2021-04-16 40.13 40.13 40.06 40.06 0.0M
2021-04-15 40.09 40.20 40.09 40.20 0.0M
2021-04-14 40.14 40.16 40.07 40.07 0.0M
2021-04-13 40.11 40.26 40.11 40.13 0.0M
2021-04-12 40.17 40.17 40.12 40.13 0.0M
2021-04-09 40.18 40.18 40.12 40.12 0.0M
2021-04-08 40.17 40.27 40.17 40.22 0.0M
2021-04-07 40.11 40.11 40.01 40.09 0.0M
2021-04-06 40.16 40.21 40.03 40.21 0.0M
2021-04-01 40.27 40.27 40.20 40.20 0.0M
2021-03-31 40.31 40.32 40.26 40.32 0.0M
2021-03-30 40.41 40.46 40.38 40.46 0.0M
2021-03-29 40.52 40.58 40.51 40.51 0.0M
2021-03-26 40.62 40.62 40.48 40.48 0.0M
2021-03-25 40.64 40.72 40.63 40.72 0.0M
2021-03-24 40.79 40.79 40.63 40.66 0.0M
2021-03-23 40.43 40.61 40.43 40.61 0.0M
2021-03-22 40.53 40.53 40.33 40.34 0.0M
2021-03-19 40.35 40.41 40.35 40.40 0.0M
2021-03-18 40.12 40.27 40.12 40.27 0.0M
2021-03-17 40.34 40.34 40.23 40.27 0.0M
2021-03-16 40.20 40.37 40.08 40.37 0.0M
2021-03-15 40.23 40.23 40.21 40.23 0.0M
2021-03-12 40.19 40.30 40.19 40.23 0.0M
2021-03-11 40.35 40.35 40.32 40.35 0.0M
2021-03-10 40.51 40.53 40.44 40.53 0.0M
2021-03-09 40.50 40.55 40.45 40.55 0.0M
2021-03-08 40.62 40.65 40.57 40.57 0.0M
2021-03-05 40.46 40.62 40.46 40.62 0.0M
2021-03-04 40.56 40.56 40.43 40.43 0.0M
2021-03-03 40.58 40.59 40.58 40.58 0.0M
2021-03-02 40.84 40.84 40.65 40.65 0.0M
2021-03-01 40.70 40.78 40.70 40.77 0.0M
2021-02-26 40.71 40.74 40.60 40.60 0.0M
2021-02-25 40.48 40.48 40.33 40.34 0.0M
2021-02-24 40.83 40.83 40.67 40.75 0.0M
2021-02-23 40.97 40.99 40.97 40.99 0.0M
2021-02-22 40.89 41.06 40.89 41.06 0.0M
2021-02-19 40.98 40.99 40.91 40.91 0.0M
2021-02-18 41.11 41.11 41.03 41.06 0.0M
2021-02-17 40.91 41.15 40.91 41.15 0.0M
2021-02-16 40.95 40.95 40.88 40.91 0.0M
2021-02-15 41.07 41.07 41.02 41.02 0.0M
2021-02-12 41.24 41.24 41.21 41.21 0.0M
2021-02-11 41.34 41.34 41.28 41.28 0.0M
2021-02-10 41.34 41.34 41.26 41.28 0.0M
2021-02-09 41.40 41.42 41.38 41.42 0.0M
2021-02-08 41.28 41.39 41.27 41.39 0.0M
2021-02-05 41.54 41.54 41.34 41.34 0.0M
2021-02-04 41.52 41.57 41.51 41.54 0.0M
2021-02-03 41.46 41.55 41.46 41.52 0.0M
2021-02-02 41.41 41.51 41.41 41.51 0.0M
2021-02-01 41.32 41.46 41.31 41.38 0.0M
2021-01-29 41.45 41.45 41.27 41.29 0.0M
2021-01-28 41.57 41.57 41.46 41.46 0.0M
2021-01-27 41.64 41.71 41.64 41.67 0.0M
2021-01-26 41.72 41.72 41.62 41.62 0.0M
2021-01-25 41.53 41.67 41.53 41.67 0.0M
2021-01-22 41.64 41.64 41.52 41.52 0.0M
2021-01-21 41.81 41.81 41.67 41.74 0.0M
2021-01-20 41.61 41.85 41.61 41.85 0.0M
2021-01-19 41.67 41.69 41.61 41.69 0.0M
2021-01-18 41.89 41.93 41.89 41.91 0.0M
2021-01-15 41.72 41.80 41.72 41.80 0.0M
2021-01-14 41.55 41.66 41.54 41.66 0.0M
2021-01-13 41.48 41.54 41.48 41.54 0.0M
2021-01-12 41.45 41.45 41.44 41.45 0.0M
2021-01-11 41.36 41.43 41.36 41.42 0.0M
2021-01-08 41.30 41.30 41.26 41.26 0.0M
2021-01-07 41.26 41.31 41.21 41.21 0.0M
2021-01-06 41.41 41.41 41.34 41.38 0.0M
2021-01-05 41.61 41.61 41.58 41.60 0.0M
2021-01-04 41.55 41.57 41.43 41.51 0.0M