Historische Daten
USDJPY - US-Dollar gegen japanischen Yen
153.755
+0.04% +5.6 pips
153.755
+0.04% +5.6 pips
Bitte beachten Sie, dass die Daten ca. 1000 Datenpunkte pro Zeitrahmen zurückreichen.
| Datum | Offen | Hoch | Tief | Schließen | Änderung (Pips) | Ändern (%) |
|---|---|---|---|---|---|---|
| Jul 26, 2024 00:00 | 153.699 | 154.735 | 153.089 | 153.755 | +5.6 | +0.04% |
| Jul 25, 2024 00:00 | 153.916 | 154.32 | 151.93 | 153.711 | -20.5 | -0.13% |
| Jul 24, 2024 00:00 | 155.76 | 155.988 | 153.1 | 153.918 | -184.2 | -1.20% |
| Jul 23, 2024 00:00 | 156.903 | 156.928 | 155.485 | 155.76 | -114.3 | -0.73% |
| Jul 22, 2024 00:00 | 157.423 | 157.61 | 156.28 | 156.902 | -52.1 | -0.33% |
| Jul 21, 2024 00:00 | 157.258 | 157.5 | 157.152 | 157.422 | +16.4 | +0.10% |
| Jul 19, 2024 00:00 | 157.157 | 157.86 | 156.932 | 157.43 | +27.3 | +0.17% |
| Jul 18, 2024 00:00 | 155.671 | 157.396 | 155.459 | 157.145 | +147.4 | +0.94% |
| Jul 17, 2024 00:00 | 158.361 | 158.618 | 155.367 | 155.681 | -268.0 | -1.72% |
| Jul 16, 2024 00:00 | 158.15 | 158.857 | 158.105 | 158.365 | +21.5 | +0.14% |
| Jul 15, 2024 00:00 | 158.281 | 158.367 | 157.155 | 158.154 | -12.7 | -0.08% |
| Jul 14, 2024 00:00 | 158.081 | 158.426 | 157.977 | 158.29 | +20.9 | +0.13% |
| Jul 12, 2024 00:00 | 158.245 | 159.385 | 157.34 | 157.799 | -44.6 | -0.28% |
| Jul 11, 2024 00:00 | 161.584 | 161.76 | 157.408 | 158.274 | -331.0 | -2.09% |
| Jul 10, 2024 00:00 | 161.329 | 161.82 | 161.299 | 161.593 | +26.4 | +0.16% |
| Jul 09, 2024 00:00 | 160.856 | 161.513 | 160.738 | 161.327 | +47.1 | +0.29% |
| Jul 08, 2024 00:00 | 160.638 | 161.123 | 160.26 | 160.859 | +22.1 | +0.14% |
| Jul 07, 2024 00:00 | 160.689 | 160.814 | 160.574 | 160.636 | -5.3 | -0.03% |
| Jul 05, 2024 00:00 | 161.367 | 161.391 | 160.321 | 160.72 | -64.7 | -0.40% |
| Jul 04, 2024 00:00 | 161.586 | 161.598 | 160.94 | 161.36 | -22.6 | -0.14% |
| Jul 03, 2024 00:00 | 161.486 | 162.0 | 160.764 | 161.602 | +11.6 | +0.07% |
| Jul 02, 2024 00:00 | 161.506 | 161.741 | 161.266 | 161.505 | -0.1 | +0.00% |
| Jul 01, 2024 00:00 | 160.928 | 161.729 | 160.749 | 161.513 | +58.5 | +0.36% |
| Jun 30, 2024 00:00 | 160.665 | 160.94 | 160.665 | 160.927 | +26.2 | +0.16% |
| Jun 28, 2024 00:00 | 160.702 | 161.281 | 160.257 | 160.874 | +17.2 | +0.11% |
| Jun 27, 2024 00:00 | 160.627 | 160.821 | 160.27 | 160.707 | +8.0 | +0.05% |
| Jun 26, 2024 00:00 | 159.689 | 160.87 | 159.662 | 160.634 | +94.5 | +0.59% |
| Jun 25, 2024 00:00 | 159.699 | 159.77 | 159.183 | 159.698 | -0.1 | +0.00% |
| Jun 24, 2024 00:00 | 159.897 | 159.925 | 158.739 | 159.684 | -21.3 | -0.13% |
| Jun 23, 2024 00:00 | 159.684 | 159.902 | 159.65 | 159.897 | +21.3 | +0.13% |
| Jun 21, 2024 00:00 | 158.937 | 159.85 | 158.661 | 159.746 | +80.9 | +0.51% |
| Jun 20, 2024 00:00 | 157.955 | 158.99 | 157.951 | 158.93 | +97.5 | +0.61% |
| Jun 19, 2024 00:00 | 157.868 | 158.124 | 157.599 | 157.953 | +8.5 | +0.05% |
| Jun 18, 2024 00:00 | 157.697 | 158.23 | 157.51 | 157.838 | +14.1 | +0.09% |
| Jun 17, 2024 00:00 | 157.557 | 157.96 | 157.154 | 157.696 | +13.9 | +0.09% |
| Jun 16, 2024 00:00 | 157.42 | 157.657 | 157.316 | 157.552 | +13.2 | +0.08% |
| Jun 14, 2024 00:00 | 157.119 | 158.27 | 156.728 | 157.31 | +19.1 | +0.12% |
| Jun 13, 2024 00:00 | 156.798 | 157.309 | 156.575 | 157.135 | +33.7 | +0.21% |
| Jun 12, 2024 00:00 | 157.113 | 157.44 | 155.712 | 156.788 | -32.5 | -0.21% |
| Jun 11, 2024 00:00 | 157.041 | 157.46 | 156.801 | 157.096 | +5.5 | +0.04% |
| Jun 10, 2024 00:00 | 156.821 | 157.191 | 156.718 | 157.04 | +21.9 | +0.14% |
| Jun 09, 2024 00:00 | 156.691 | 156.938 | 156.691 | 156.823 | +13.2 | +0.08% |
| Jun 07, 2024 00:00 | 155.676 | 157.072 | 155.117 | 156.644 | +96.8 | +0.62% |
| Jun 06, 2024 00:00 | 155.911 | 156.442 | 155.352 | 155.67 | -24.1 | -0.15% |
| Jun 05, 2024 00:00 | 155.115 | 156.48 | 155.093 | 155.918 | +80.3 | +0.52% |
| Jun 04, 2024 00:00 | 156.089 | 156.484 | 154.539 | 155.103 | -98.6 | -0.64% |
| Jun 03, 2024 00:00 | 157.179 | 157.47 | 155.94 | 156.08 | -109.9 | -0.70% |
| Jun 02, 2024 00:00 | 157.102 | 157.33 | 157.098 | 157.183 | +8.1 | +0.05% |
| May 31, 2024 00:00 | 156.985 | 157.362 | 156.556 | 157.267 | +28.2 | +0.18% |
| May 30, 2024 00:00 | 157.619 | 157.624 | 156.371 | 156.983 | -63.6 | -0.41% |
| May 29, 2024 00:00 | 157.273 | 157.78 | 156.893 | 157.619 | +34.6 | +0.22% |
| May 28, 2024 00:00 | 156.835 | 157.286 | 156.579 | 157.27 | +43.5 | +0.28% |
| May 27, 2024 00:00 | 156.867 | 156.957 | 156.66 | 156.853 | -1.4 | -0.01% |
| May 26, 2024 00:00 | 156.912 | 156.941 | 156.775 | 156.86 | -5.2 | -0.03% |
| May 24, 2024 00:00 | 156.988 | 157.145 | 156.81 | 156.994 | +0.6 | +0.00% |
| May 23, 2024 00:00 | 156.732 | 157.193 | 156.518 | 156.986 | +25.4 | +0.16% |
| May 22, 2024 00:00 | 156.266 | 156.842 | 156.14 | 156.725 | +45.9 | +0.29% |
| May 21, 2024 00:00 | 156.398 | 156.544 | 155.839 | 156.264 | -13.4 | -0.09% |
| May 20, 2024 00:00 | 155.762 | 156.399 | 155.49 | 156.393 | +63.1 | +0.40% |
| May 19, 2024 00:00 | 155.699 | 155.818 | 155.66 | 155.762 | +6.3 | +0.04% |
| May 17, 2024 00:00 | 155.399 | 155.977 | 155.246 | 155.67 | +27.1 | +0.17% |
| May 16, 2024 00:00 | 154.292 | 155.533 | 153.6 | 155.401 | +110.9 | +0.71% |
| May 15, 2024 00:00 | 156.517 | 156.563 | 154.151 | 154.298 | -221.9 | -1.44% |
| May 14, 2024 00:00 | 156.233 | 156.746 | 156.227 | 156.519 | +28.6 | +0.18% |
| May 13, 2024 00:00 | 155.835 | 156.253 | 155.55 | 156.23 | +39.5 | +0.25% |
| May 12, 2024 00:00 | 155.599 | 155.837 | 155.599 | 155.833 | +23.4 | +0.15% |
| May 10, 2024 00:00 | 155.39 | 155.905 | 155.362 | 155.791 | +40.1 | +0.26% |
| May 09, 2024 00:00 | 155.371 | 155.95 | 155.15 | 155.402 | +3.1 | +0.02% |
| May 08, 2024 00:00 | 154.777 | 155.677 | 154.689 | 155.372 | +59.5 | +0.38% |
| May 07, 2024 00:00 | 154.105 | 154.843 | 153.97 | 154.774 | +66.9 | +0.43% |
| May 06, 2024 00:00 | 153.656 | 153.996 | 153.315 | 153.875 | +21.9 | +0.14% |
| May 05, 2024 00:00 | 152.82 | 153.695 | 152.817 | 153.655 | +83.5 | +0.54% |
| May 03, 2024 00:00 | 153.126 | 153.446 | 151.856 | 153.053 | -7.3 | -0.05% |
| May 02, 2024 00:00 | 156.104 | 156.141 | 152.87 | 153.015 | -308.9 | -2.02% |
| May 01, 2024 00:00 | 157.74 | 157.984 | 152.995 | 155.263 | -247.7 | -1.60% |
| Apr 30, 2024 00:00 | 156.329 | 157.85 | 156.158 | 157.736 | +140.7 | +0.89% |
| Apr 29, 2024 00:00 | 158.195 | 160.185 | 154.515 | 156.313 | -188.2 | -1.20% |
| Apr 28, 2024 00:00 | 157.815 | 158.335 | 157.815 | 158.193 | +37.8 | +0.24% |
| Apr 26, 2024 00:00 | 155.622 | 158.436 | 154.964 | 158.05 | +242.8 | +1.54% |
| Apr 25, 2024 00:00 | 155.268 | 155.742 | 155.242 | 155.608 | +34.0 | +0.22% |
| Apr 24, 2024 00:00 | 154.746 | 155.368 | 154.738 | 155.274 | +52.8 | +0.34% |
| Apr 23, 2024 00:00 | 154.813 | 154.874 | 154.55 | 154.749 | -6.4 | -0.04% |
| Apr 22, 2024 00:00 | 154.629 | 154.846 | 154.579 | 154.814 | +18.5 | +0.12% |
| Apr 21, 2024 00:00 | 154.609 | 154.684 | 154.488 | 154.632 | +2.3 | +0.01% |
| Apr 19, 2024 00:00 | 154.61 | 154.671 | 153.585 | 154.62 | +1.0 | +0.01% |
| Apr 18, 2024 00:00 | 154.338 | 154.71 | 153.941 | 154.605 | +26.7 | +0.17% |
| Apr 17, 2024 00:00 | 154.698 | 154.76 | 154.15 | 154.358 | -34.0 | -0.22% |
| Apr 16, 2024 00:00 | 154.183 | 154.781 | 153.896 | 154.707 | +52.4 | +0.34% |
| Apr 15, 2024 00:00 | 153.301 | 154.443 | 153.275 | 154.223 | +92.2 | +0.60% |
| Apr 14, 2024 00:00 | 153.189 | 153.316 | 153.108 | 153.302 | +11.3 | +0.07% |
| Apr 12, 2024 00:00 | 153.192 | 153.385 | 152.587 | 153.27 | +7.8 | +0.05% |
| Apr 11, 2024 00:00 | 152.953 | 153.32 | 152.757 | 153.204 | +25.1 | +0.16% |
| Apr 10, 2024 00:00 | 151.777 | 153.232 | 151.679 | 152.967 | +119.0 | +0.78% |
| Apr 09, 2024 00:00 | 151.835 | 151.933 | 151.567 | 151.783 | -5.2 | -0.03% |
| Apr 08, 2024 00:00 | 151.677 | 151.942 | 151.63 | 151.835 | +15.8 | +0.10% |
| Apr 07, 2024 00:00 | 151.595 | 151.72 | 151.595 | 151.677 | +8.2 | +0.05% |
| Apr 05, 2024 00:00 | 151.296 | 151.749 | 150.808 | 151.6 | +30.4 | +0.20% |
| Apr 04, 2024 00:00 | 151.577 | 151.769 | 151.116 | 151.3 | -27.7 | -0.18% |
| Apr 03, 2024 00:00 | 151.543 | 151.954 | 151.43 | 151.575 | +3.2 | +0.02% |
| Apr 02, 2024 00:00 | 151.595 | 151.798 | 151.458 | 151.549 | -4.6 | -0.03% |
USDJPY Analyse
USDJPY Währung - USDJPY Echtzeit-Währungschart und Performance.
USDJPY Volatilität - USDJPY Echtzeit-Währungsvolatilitätsanalyse.
USDJPY Korrelation - USDJPY Echtzeit-Währungskorrelationsanalyse.
USDJPY Indikatoren - USDJPY Echtzeit-Indikatoren.
USDJPY Muster - USDJPY Echtzeit-Preismuster.
