Исторические показатели
SEKJPY - Шведская крона к японской иене
14.329
+0.26% +3.7 pips
14.329
+0.26% +3.7 pips
Пожалуйста, обратите внимание, что для каждого таймфрейма данные возвращаются примерно на 1000 пунктов.
Date | Открытые | Высокий | Низкое | Закрыть | Изменение (пипсы) | Изменить (%) |
---|---|---|---|---|---|---|
May 10, 2024 00:00 | 14.292 | 14.364 | 14.282 | 14.329 | +3.7 | +0.26% |
May 09, 2024 00:00 | 14.2294 | 14.311 | 14.2132 | 14.291 | +6.2 | +0.43% |
May 08, 2024 00:00 | 14.2311 | 14.294 | 14.1788 | 14.2293 | -0.2 | -0.01% |
May 07, 2024 00:00 | 14.257 | 14.285 | 14.167 | 14.198 | -5.9 | -0.42% |
May 06, 2024 00:00 | 14.1948 | 14.2764 | 14.1729 | 14.2246 | +3.0 | +0.21% |
May 05, 2024 00:00 | 14.0788 | 14.201 | 13.9657 | 14.1956 | +11.7 | +0.82% |
May 03, 2024 00:00 | 14.0961 | 14.1687 | 14.0642 | 14.1292 | +3.3 | +0.23% |
May 02, 2024 00:00 | 14.3 | 14.3058 | 14.0662 | 14.0859 | -21.4 | -1.52% |
May 01, 2024 00:00 | 14.3132 | 14.4259 | 14.0014 | 14.1613 | -15.2 | -1.07% |
Apr 30, 2024 00:00 | 14.2896 | 14.3668 | 14.2649 | 14.3118 | +2.2 | +0.16% |
Apr 29, 2024 00:00 | 14.4749 | 14.6657 | 14.1479 | 14.2897 | -18.5 | -1.30% |
Apr 28, 2024 00:00 | 14.3981 | 14.4961 | 14.3978 | 14.4726 | +7.5 | +0.51% |
Apr 26, 2024 00:00 | 14.293 | 14.514 | 14.274 | 14.485 | +19.2 | +1.33% |
Apr 25, 2024 00:00 | 14.263 | 14.3628 | 14.1713 | 14.2882 | +2.5 | +0.18% |
Apr 24, 2024 00:00 | 14.2988 | 14.3498 | 14.2149 | 14.2608 | -3.8 | -0.27% |
Apr 23, 2024 00:00 | 14.2195 | 14.3245 | 14.1584 | 14.3058 | +8.6 | +0.60% |
Apr 22, 2024 00:00 | 14.1477 | 14.229 | 14.1406 | 14.2173 | +7.0 | +0.49% |
Apr 21, 2024 00:00 | 14.0928 | 14.1484 | 14.0928 | 14.1477 | +5.5 | +0.39% |
Apr 19, 2024 00:00 | 14.0842 | 14.1931 | 13.92 | 14.157 | +7.3 | +0.51% |
Apr 18, 2024 00:00 | 14.1 | 14.2013 | 13.974 | 14.0844 | -1.6 | -0.11% |
Apr 17, 2024 00:00 | 14.124 | 14.1543 | 14.032 | 14.1013 | -2.3 | -0.16% |
Apr 16, 2024 00:00 | 14.1594 | 14.1702 | 14.07 | 14.1249 | -3.5 | -0.24% |
Apr 15, 2024 00:00 | 14.1021 | 14.243 | 14.1016 | 14.1667 | +6.5 | +0.46% |
Apr 14, 2024 00:00 | 14.0179 | 14.1133 | 14.0179 | 14.1021 | +8.4 | +0.60% |
Apr 12, 2024 00:00 | 14.2803 | 14.292 | 13.978 | 14.088 | -19.2 | -1.36% |
Apr 11, 2024 00:00 | 14.2567 | 14.312 | 14.202 | 14.2818 | +2.5 | +0.18% |
Apr 10, 2024 00:00 | 14.3818 | 14.4159 | 14.218 | 14.2587 | -12.3 | -0.86% |
Apr 09, 2024 00:00 | 14.378 | 14.4523 | 14.342 | 14.3805 | +0.3 | +0.02% |
Apr 08, 2024 00:00 | 14.2348 | 14.4005 | 14.2176 | 14.3782 | +14.3 | +1.00% |
Apr 07, 2024 00:00 | 14.225 | 14.2397 | 14.1868 | 14.2349 | +1.0 | +0.07% |
Apr 05, 2024 00:00 | 14.2051 | 14.2732 | 14.152 | 14.215 | +1.0 | +0.07% |
Apr 04, 2024 00:00 | 14.2401 | 14.3627 | 14.1534 | 14.2058 | -3.4 | -0.24% |
Apr 03, 2024 00:00 | 14.1052 | 14.2641 | 14.0868 | 14.236 | +13.1 | +0.92% |
Apr 02, 2024 00:00 | 14.0287 | 14.1697 | 14.0105 | 14.1061 | +7.7 | +0.55% |
Apr 01, 2024 00:00 | 14.173 | 14.1785 | 13.9798 | 14.0255 | -14.8 | -1.05% |
Mar 29, 2024 00:00 | 14.145 | 14.21 | 14.085 | 14.198 | +5.3 | +0.37% |
Mar 28, 2024 00:00 | 14.2123 | 14.2472 | 14.0213 | 14.147 | -6.5 | -0.46% |
Mar 27, 2024 00:00 | 14.3052 | 14.322 | 14.1984 | 14.211 | -9.4 | -0.66% |
Mar 26, 2024 00:00 | 14.301 | 14.3589 | 14.2644 | 14.3053 | +0.4 | +0.03% |
Mar 25, 2024 00:00 | 14.3135 | 14.3398 | 14.2568 | 14.3019 | -1.2 | -0.08% |
Mar 22, 2024 00:00 | 14.4815 | 14.4919 | 14.297 | 14.322 | -16.0 | -1.11% |
Mar 21, 2024 00:00 | 14.5301 | 14.584 | 14.4274 | 14.4829 | -4.7 | -0.33% |
Mar 20, 2024 00:00 | 14.4659 | 14.5706 | 14.429 | 14.5289 | +6.3 | +0.43% |
Mar 19, 2024 00:00 | 14.294 | 14.509 | 14.2478 | 14.4662 | +17.2 | +1.19% |
Mar 18, 2024 00:00 | 14.362 | 14.4162 | 14.2581 | 14.2907 | -7.1 | -0.50% |
Mar 15, 2024 00:00 | 14.323 | 14.3983 | 14.29 | 14.387 | +6.4 | +0.44% |
Mar 14, 2024 00:00 | 14.4298 | 14.4585 | 14.1846 | 14.3181 | -11.2 | -0.78% |
Mar 13, 2024 00:00 | 14.4126 | 14.4748 | 14.3714 | 14.4311 | +1.9 | +0.13% |
Mar 12, 2024 00:00 | 14.3236 | 14.4662 | 14.3092 | 14.418 | +9.4 | +0.65% |
Mar 11, 2024 00:00 | 14.3692 | 14.3944 | 14.2941 | 14.3233 | -4.6 | -0.32% |
Mar 08, 2024 00:00 | 14.4592 | 14.4831 | 14.2993 | 14.356 | -10.3 | -0.72% |
Mar 07, 2024 00:00 | 14.4963 | 14.503 | 14.343 | 14.4582 | -3.8 | -0.26% |
Mar 06, 2024 00:00 | 14.4451 | 14.5305 | 14.392 | 14.498 | +5.3 | +0.36% |
Mar 05, 2024 00:00 | 14.4992 | 14.5105 | 14.3976 | 14.44 | -5.9 | -0.41% |
Mar 04, 2024 00:00 | 14.5373 | 14.6002 | 14.4702 | 14.5051 | -3.2 | -0.22% |
Mar 01, 2024 00:00 | 14.4601 | 14.5731 | 14.459 | 14.519 | +5.9 | +0.41% |
Feb 29, 2024 00:00 | 14.5717 | 14.5717 | 14.4219 | 14.46 | -11.2 | -0.77% |
Feb 28, 2024 00:00 | 14.593 | 14.604 | 14.517 | 14.5715 | -2.2 | -0.15% |
Feb 27, 2024 00:00 | 14.6357 | 14.6516 | 14.5619 | 14.593 | -4.3 | -0.29% |
Feb 26, 2024 00:00 | 14.5608 | 14.697 | 14.5463 | 14.6361 | +7.5 | +0.51% |
Feb 23, 2024 00:00 | 14.5728 | 14.6201 | 14.5499 | 14.56 | -1.3 | -0.09% |
Feb 22, 2024 00:00 | 14.5055 | 14.656 | 14.499 | 14.5705 | +6.5 | +0.45% |
Feb 21, 2024 00:00 | 14.465 | 14.5102 | 14.432 | 14.5053 | +4.0 | +0.28% |
Feb 20, 2024 00:00 | 14.4459 | 14.54 | 14.414 | 14.4657 | +2.0 | +0.14% |
Feb 19, 2024 00:00 | 14.3843 | 14.601 | 14.2932 | 14.446 | +6.2 | +0.43% |
Feb 16, 2024 00:00 | 14.3373 | 14.408 | 14.255 | 14.3797 | +4.2 | +0.29% |
Feb 15, 2024 00:00 | 14.3075 | 14.3789 | 14.2409 | 14.3372 | +3.0 | +0.21% |
Feb 14, 2024 00:00 | 14.234 | 14.315 | 14.204 | 14.3076 | +7.4 | +0.51% |
Feb 13, 2024 00:00 | 14.354 | 14.372 | 14.147 | 14.231 | -12.3 | -0.86% |
Feb 12, 2024 00:00 | 14.2678 | 14.366 | 14.2532 | 14.3507 | +8.3 | +0.58% |
Feb 09, 2024 00:00 | 14.2422 | 14.2893 | 14.181 | 14.239 | -0.3 | -0.02% |
Feb 08, 2024 00:00 | 14.1232 | 14.2668 | 14.1128 | 14.2399 | +11.7 | +0.82% |
Feb 07, 2024 00:00 | 14.066 | 14.1924 | 14.06 | 14.1262 | +6.0 | +0.43% |
Feb 06, 2024 00:00 | 14.0079 | 14.093 | 13.986 | 14.0623 | +5.4 | +0.39% |
Feb 05, 2024 00:00 | 14.1143 | 14.1483 | 13.9846 | 14.0077 | -10.7 | -0.76% |
Feb 02, 2024 00:00 | 14.099 | 14.1684 | 14.069 | 14.086 | -1.3 | -0.09% |
Feb 01, 2024 00:00 | 14.1209 | 14.131 | 14.005 | 14.0958 | -2.5 | -0.18% |
Jan 31, 2024 00:00 | 14.1453 | 14.2655 | 14.0862 | 14.1231 | -2.2 | -0.16% |
Jan 30, 2024 00:00 | 14.112 | 14.2008 | 14.0862 | 14.145 | +3.3 | +0.23% |
Jan 29, 2024 00:00 | 14.1405 | 14.1774 | 14.068 | 14.112 | -2.9 | -0.20% |
Jan 26, 2024 00:00 | 14.1347 | 14.2088 | 14.061 | 14.175 | +4.0 | +0.28% |
Jan 25, 2024 00:00 | 14.1339 | 14.291 | 13.994 | 14.1362 | +0.2 | +0.02% |
Jan 24, 2024 00:00 | 14.1388 | 14.1629 | 14.0818 | 14.1342 | -0.5 | -0.03% |
Jan 23, 2024 00:00 | 14.1432 | 14.213 | 14.0835 | 14.1395 | -0.4 | -0.03% |
Jan 22, 2024 00:00 | 14.1471 | 14.188 | 14.1032 | 14.1422 | -0.5 | -0.03% |
Jan 19, 2024 00:00 | 14.1225 | 14.1834 | 14.1022 | 14.151 | +2.9 | +0.20% |
Jan 18, 2024 00:00 | 14.1812 | 14.1901 | 14.055 | 14.1224 | -5.9 | -0.42% |
Jan 17, 2024 00:00 | 14.0994 | 14.1899 | 14.067 | 14.18 | +8.1 | +0.57% |
Jan 16, 2024 00:00 | 14.1021 | 14.125 | 14.05 | 14.1002 | -0.2 | -0.01% |
Jan 15, 2024 00:00 | 14.1095 | 14.1801 | 14.0646 | 14.1014 | -0.8 | -0.06% |
Jan 12, 2024 00:00 | 14.1488 | 14.176 | 14.0607 | 14.108 | -4.1 | -0.29% |
Jan 11, 2024 00:00 | 14.251 | 14.2772 | 14.1094 | 14.148 | -10.3 | -0.73% |
Jan 10, 2024 00:00 | 14.074 | 14.259 | 14.074 | 14.2524 | +17.8 | +1.25% |
Jan 09, 2024 00:00 | 14.0894 | 14.102 | 13.996 | 14.081 | -0.8 | -0.06% |
Jan 08, 2024 00:00 | 14.0945 | 14.155 | 13.989 | 14.0888 | -0.6 | -0.04% |
Jan 05, 2024 00:00 | 14.1712 | 14.2074 | 14.0567 | 14.09 | -8.1 | -0.58% |
Jan 04, 2024 00:00 | 13.8981 | 14.1731 | 13.8824 | 14.1712 | +27.3 | +1.93% |
Jan 03, 2024 00:00 | 13.9209 | 13.9971 | 13.8821 | 13.8985 | -2.2 | -0.16% |
Jan 02, 2024 00:00 | 13.9866 | 14.0827 | 13.8491 | 13.92 | -6.7 | -0.48% |
Jan 01, 2024 00:00 | 13.973 | 14.038 | 13.8863 | 13.9914 | +1.8 | +0.13% |
SEKJPY Валюта - График валют в реальном времени SEKJPY и результативность.
SEKJPY Волатильность - SEKJPY анализ волатильности валют в реальном времени.
SEKJPY Корреляция - SEKJPY корреляционный анализ валют в реальном времени.
SEKJPY Индикаторы - SEKJPY индикаторы реального времени.
SEKJPY Паттерны - SEKJPY паттерны цен в реальном времени.