Données Historiques
GBPJPY - Livre britannique contre Yen japonais
192.935
+0.11% +21.1 pips
192.935
+0.11% +21.1 pips
Veuillez noter que les données remontent à environ 1000 points de données pour chaque période.
Date | Ouvert | Haut | Faible | Fermer | Changer (Pips) | Changer (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 00:00 | 192.724 | 192.94 | 192.67 | 192.935 | +21.1 | +0.11% |
Apr 23, 2024 00:00 | 191.185 | 192.85 | 190.8 | 192.72 | +153.5 | +0.80% |
Apr 22, 2024 00:00 | 191.358 | 191.691 | 190.29 | 191.187 | -17.1 | -0.09% |
Apr 21, 2024 00:00 | 191.331 | 191.388 | 191.132 | 191.359 | +2.8 | +0.01% |
Apr 19, 2024 00:00 | 192.241 | 192.727 | 190.289 | 191.27 | -97.1 | -0.51% |
Apr 18, 2024 00:00 | 192.188 | 192.788 | 191.864 | 192.254 | +6.6 | +0.03% |
Apr 17, 2024 00:00 | 192.29 | 192.837 | 191.676 | 192.191 | -9.9 | -0.05% |
Apr 16, 2024 00:00 | 191.867 | 192.805 | 191.62 | 192.292 | +42.5 | +0.22% |
Apr 15, 2024 00:00 | 191.003 | 192.707 | 190.87 | 191.925 | +92.2 | +0.48% |
Apr 14, 2024 00:00 | 190.627 | 191.045 | 190.626 | 191.008 | +38.1 | +0.20% |
Apr 12, 2024 00:00 | 192.322 | 192.395 | 189.97 | 190.7324190253866 | -159.0 | -0.83% |
Apr 11, 2024 00:00 | 191.745 | 192.582 | 191.54 | 192.332 | +58.7 | +0.31% |
Apr 10, 2024 00:00 | 192.4 | 192.893 | 191.44 | 191.765 | -63.5 | -0.33% |
Apr 09, 2024 00:00 | 192.179 | 192.852 | 192.05 | 192.409 | +23.0 | +0.12% |
Apr 08, 2024 00:00 | 191.474 | 192.26 | 191.34 | 192.179 | +70.5 | +0.37% |
Apr 07, 2024 00:00 | 191.583 | 191.609 | 191.4 | 191.475 | -10.8 | -0.06% |
Apr 05, 2024 00:00 | 191.219 | 191.626 | 190.668 | 191.5646510762477 | +34.6 | +0.18% |
Apr 04, 2024 00:00 | 191.73 | 192.245 | 191.0 | 191.229 | -50.1 | -0.26% |
Apr 03, 2024 00:00 | 190.576 | 191.93 | 190.4 | 191.766 | +119.0 | +0.62% |
Apr 02, 2024 00:00 | 190.186 | 190.715 | 190.02 | 190.56 | +37.4 | +0.20% |
Apr 01, 2024 00:00 | 191.333 | 191.34 | 190.14 | 190.185 | -114.8 | -0.60% |
Mar 29, 2024 00:00 | 191.091 | 191.214 | 190.6 | 190.91 | -18.1 | -0.09% |
Mar 28, 2024 00:00 | 190.823 | 191.34 | 190.53 | 191.095 | +27.2 | +0.14% |
Mar 27, 2024 00:00 | 191.231 | 191.645 | 190.48 | 190.823 | -40.8 | -0.21% |
Mar 26, 2024 00:00 | 191.274 | 191.6803732866725 | 191.065 | 191.207 | -6.7 | -0.04% |
Mar 25, 2024 00:00 | 190.608 | 191.567 | 190.421 | 191.276 | +66.8 | +0.35% |
Mar 22, 2024 00:00 | 191.967 | 192.229 | 190.36 | 190.69 | -127.7 | -0.67% |
Mar 21, 2024 00:00 | 192.918 | 193.504 | 191.739 | 191.968 | -95.0 | -0.49% |
Mar 20, 2024 00:00 | 192.058 | 193.523 | 192.03 | 192.905 | +84.7 | +0.44% |
Mar 19, 2024 00:00 | 189.804 | 192.168 | 189.619 | 192.058 | +225.4 | +1.17% |
Mar 18, 2024 00:00 | 189.618 | 190.1532777589412 | 189.518 | 189.812 | +19.4 | +0.10% |
Mar 15, 2024 00:00 | 189.008 | 190.5343081454708 | 188.57 | 189.56 | +55.2 | +0.29% |
Mar 14, 2024 00:00 | 188.922 | 189.518 | 188.57 | 189.012 | +9.0 | +0.05% |
Mar 13, 2024 00:00 | 188.872 | 189.545 | 188.39 | 188.926 | +5.4 | +0.03% |
Mar 12, 2024 00:00 | 188.077 | 189.197 | 187.95 | 188.873 | +79.6 | +0.42% |
Mar 11, 2024 00:00 | 188.707 | 188.985 | 187.924108449962 | 188.075 | -63.2 | -0.34% |
Mar 08, 2024 00:00 | 189.454 | 189.712 | 188.36 | 189.09 | -36.4 | -0.19% |
Mar 07, 2024 00:00 | 190.091 | 190.094 | 188.21 | 189.455 | -63.6 | -0.34% |
Mar 06, 2024 00:00 | 190.609 | 190.687 | 189.828 | 190.095 | -51.4 | -0.27% |
Mar 05, 2024 00:00 | 190.921 | 191.033 | 190.2650207687358 | 190.622 | -29.9 | -0.16% |
Mar 04, 2024 00:00 | 190.054 | 191.19 | 189.76 | 190.9 | +84.6 | +0.44% |
Mar 01, 2024 00:00 | 189.473 | 190.396 | 189.45 | 189.95 | +47.7 | +0.25% |
Feb 29, 2024 00:00 | 190.75 | 190.755 | 189.03 | 189.482 | -126.8 | -0.67% |
Feb 28, 2024 00:00 | 190.827 | 190.934 | 190.23 | 190.727 | -10.0 | -0.05% |
Feb 27, 2024 00:00 | 190.944 | 190.987 | 190.34 | 190.826 | -11.8 | -0.06% |
Feb 26, 2024 00:00 | 190.675 | 191.315 | 190.307 | 190.979 | +30.4 | +0.16% |
Feb 23, 2024 00:00 | 190.512 | 191.148 | 190.326 | 190.7 | +18.8 | +0.10% |
Feb 22, 2024 00:00 | 189.993 | 190.829 | 189.82 | 190.517 | +52.4 | +0.28% |
Feb 21, 2024 00:00 | 189.323 | 190.04 | 189.12 | 189.994 | +67.1 | +0.35% |
Feb 20, 2024 00:00 | 189.125 | 189.727 | 189.0340493935409 | 189.325 | +20.0 | +0.11% |
Feb 19, 2024 00:00 | 189.331 | 189.39 | 188.79 | 189.127 | -20.4 | -0.11% |
Feb 16, 2024 00:00 | 188.897 | 189.517 | 188.83 | 189.26 | +36.3 | +0.19% |
Feb 15, 2024 00:00 | 189.188 | 189.208 | 187.83 | 188.919 | -26.9 | -0.14% |
Feb 14, 2024 00:00 | 189.729 | 189.825 | 188.72 | 189.212 | -51.7 | -0.27% |
Feb 13, 2024 00:00 | 188.641 | 190.074 | 188.41 | 189.758 | +111.7 | +0.59% |
Feb 12, 2024 00:00 | 188.504 | 188.725 | 187.82 | 188.643 | +13.9 | +0.07% |
Feb 09, 2024 00:00 | 188.373 | 188.868 | 188.216 | 188.308 | -6.5 | -0.03% |
Feb 08, 2024 00:00 | 186.971 | 188.5018687099458 | 186.84 | 188.363 | +139.2 | +0.74% |
Feb 07, 2024 00:00 | 186.29 | 187.261 | 186.23 | 186.969 | +67.9 | +0.36% |
Feb 06, 2024 00:00 | 186.298 | 186.784 | 185.947 | 186.297 | -0.1 | +0.00% |
Feb 05, 2024 00:00 | 187.427 | 187.595 | 186.093 | 186.321 | -110.6 | -0.59% |
Feb 02, 2024 00:00 | 186.675 | 187.735 | 186.408 | 187.4 | +72.5 | +0.39% |
Feb 01, 2024 00:00 | 186.335 | 186.7318411196878 | 185.41 | 186.675 | +34.0 | +0.18% |
Jan 31, 2024 00:00 | 187.032 | 187.607 | 185.437 | 186.334 | -69.8 | -0.37% |
Jan 30, 2024 00:00 | 187.453 | 187.509 | 186.362 | 186.99 | -46.3 | -0.25% |
Jan 29, 2024 00:00 | 188.126 | 188.288 | 186.882 | 187.452 | -67.4 | -0.36% |
Jan 26, 2024 00:00 | 187.677 | 188.563 | 187.31 | 188.19 | +51.3 | +0.27% |
Jan 25, 2024 00:00 | 187.688 | 188.192 | 187.12 | 187.691 | +0.3 | +0.00% |
Jan 24, 2024 00:00 | 188.108 | 188.472 | 187.09 | 187.691 | -41.7 | -0.22% |
Jan 23, 2024 00:00 | 188.225 | 188.914 | 187.334 | 188.138 | -8.7 | -0.05% |
Jan 22, 2024 00:00 | 188.103 | 188.384 | 187.699 | 188.224 | +12.1 | +0.06% |
Jan 19, 2024 00:00 | 188.271 | 188.929 | 187.3827692666162 | 188.018 | -25.3 | -0.13% |
Jan 18, 2024 00:00 | 187.788 | 188.287 | 187.3 | 188.272 | +48.4 | +0.26% |
Jan 17, 2024 00:00 | 186.053 | 188.119 | 185.85 | 187.779 | +172.6 | +0.92% |
Jan 16, 2024 00:00 | 185.365 | 186.187 | 184.95 | 186.065 | +70.0 | +0.38% |
Jan 15, 2024 00:00 | 184.849 | 185.753 | 184.68 | 185.376 | +52.7 | +0.28% |
Jan 12, 2024 00:00 | 185.401 | 185.6557663214244 | 184.45 | 184.75 | -65.1 | -0.35% |
Jan 11, 2024 00:00 | 185.71 | 186.16 | 184.955 | 185.403 | -30.7 | -0.17% |
Jan 10, 2024 00:00 | 183.577 | 185.822 | 183.55 | 185.709 | +213.2 | +1.15% |
Jan 09, 2024 00:00 | 183.746 | 183.8251467875494 | 182.73 | 183.578 | -16.8 | -0.09% |
Jan 08, 2024 00:00 | 184.039 | 184.138 | 182.98 | 183.75 | -28.9 | -0.16% |
Jan 05, 2024 00:00 | 183.582 | 184.304 | 183.36 | 183.93 | +34.8 | +0.19% |
Jan 04, 2024 00:00 | 181.199 | 183.78 | 180.98 | 183.583 | +238.4 | +1.30% |
Jan 03, 2024 00:00 | 179.456 | 181.752 | 179.14 | 181.2 | +174.4 | +0.96% |
Jan 02, 2024 00:00 | 179.603 | 180.645 | 178.72 | 179.42 | -18.3 | -0.10% |
Jan 01, 2024 00:00 | 179.86 | 180.2591924581794 | 178.865 | 179.594 | -26.6 | -0.15% |
Dec 29, 2023 00:00 | 180.105 | 180.5339777892859 | 179.169 | 179.287 | -81.8 | -0.46% |
Dec 28, 2023 00:00 | 181.004 | 181.401 | 178.97 | 180.072 | -93.2 | -0.52% |
Dec 27, 2023 00:00 | 181.298 | 182.188 | 180.716 | 181.037 | -26.1 | -0.14% |
Dec 26, 2023 00:00 | 180.701 | 181.325 | 180.473 | 181.297 | +59.6 | +0.33% |
Dec 25, 2023 00:00 | 181.1725634927298 | 182.042275723595 | 177.81 | 180.671 | -50.2 | -0.28% |
Dec 22, 2023 00:00 | 180.18 | 181.385 | 179.928 | 180.7681234525249 | +58.8 | +0.33% |
Dec 21, 2023 00:00 | 181.407 | 181.433 | 179.75 | 180.116 | -129.1 | -0.72% |
Dec 20, 2023 00:00 | 183.2 | 183.334 | 180.836 | 181.342 | -185.8 | -1.02% |
Dec 19, 2023 00:00 | 180.517 | 184.178 | 180.01 | 183.203 | +268.6 | +1.47% |
Dec 18, 2023 00:00 | 180.319 | 181.176 | 180.093 | 180.532 | +21.3 | +0.12% |
Dec 15, 2023 00:00 | 181.691 | 181.72 | 179.64 | 180.2680848216883 | -142.3 | -0.79% |
Dec 14, 2023 00:00 | 180.201 | 181.728 | 178.32 | 181.697 | +149.6 | +0.82% |
Dec 13, 2023 00:00 | 182.614 | 183.1430783470228 | 179.248 | 180.207 | -240.7 | -1.34% |
Dec 12, 2023 00:00 | 183.332 | 183.44 | 182.24 | 182.615 | -71.7 | -0.39% |
Devise GBPJPY - Graphique et performance des devises GBPJPY en temps réel.
Volatilité GBPJPY - Analyse de la volatilité des devises en temps réel GBPJPY.
Corrélation GBPJPY - Analyse de la corrélation des devises en temps réel GBPJPY.
Indicateurs GBPJPY - GBPJPY indicateurs en temps réel.
Modèles GBPJPY - GBPJPY modèles de prix en temps réel.