Données Historiques
ZARJPY - Rand sud-africain contre Yen japonais
8.1182
+0.02% +0.2 pips
8.1182
+0.02% +0.2 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 16, 2024 00:00 | 8.1163 | 8.15372311481407 | 8.078 | 8.1182 | +0.2 | +0.02% |
| Apr 15, 2024 00:00 | 8.1274 | 8.18367048540017 | 8.062 | 8.1189 | -0.9 | -0.10% |
| Apr 14, 2024 00:00 | 8.0955 | 8.1288 | 8.07 | 8.1282 | +3.3 | +0.40% |
| Apr 12, 2024 00:00 | 8.1821 | 8.21477246952511 | 8.0536 | 8.13588789890608 | -4.6 | -0.57% |
| Apr 11, 2024 00:00 | 8.1357 | 8.1953286636588 | 8.1131 | 8.1804 | +4.5 | +0.55% |
| Apr 10, 2024 00:00 | 8.22 | 8.2335 | 8.107 | 8.1371 | -8.3 | -1.02% |
| Apr 09, 2024 00:00 | 8.1409 | 8.2400365636186 | 8.136 | 8.2206 | +8.0 | +0.97% |
| Apr 08, 2024 00:00 | 8.1008 | 8.19055399850593 | 8.087 | 8.1418 | +4.1 | +0.50% |
| Apr 07, 2024 00:00 | 8.0966 | 8.11653914794025 | 8.089 | 8.1012 | +0.5 | +0.06% |
| Apr 05, 2024 00:00 | 8.0837 | 8.14719596998637 | 8.0494 | 8.11161352470518 | +2.8 | +0.34% |
| Apr 04, 2024 00:00 | 8.1139 | 8.16904488519169 | 8.046 | 8.0838 | -3.0 | -0.37% |
| Apr 03, 2024 00:00 | 8.0666 | 8.13371543779943 | 8.042 | 8.1156 | +4.9 | +0.60% |
| Apr 02, 2024 00:00 | 7.995 | 8.08436992915587 | 7.987 | 8.0669 | +7.2 | +0.89% |
| Apr 01, 2024 00:00 | 8.0238 | 8.0537511788891 | 7.96 | 7.9949 | -2.9 | -0.36% |
| Mar 29, 2024 00:00 | 7.99549742447786 | 8.0297414641448 | 7.975 | 8.02228275540504 | +2.7 | +0.33% |
| Mar 28, 2024 00:00 | 7.9873 | 8.00933564436294 | 7.924 | 7.99671126684742 | +0.9 | +0.12% |
| Mar 27, 2024 00:00 | 7.982 | 8.01563240725025 | 7.966 | 7.9879 | +0.6 | +0.07% |
| Mar 26, 2024 00:00 | 8.0075 | 8.02784217067261 | 7.949 | 7.9816 | -2.6 | -0.32% |
| Mar 25, 2024 00:00 | 7.9617 | 8.0211491111617 | 7.949 | 8.0077 | +4.6 | +0.57% |
| Mar 22, 2024 00:00 | 8.0481 | 8.06193956028765 | 7.9428 | 8.00011674741696 | -4.8 | -0.60% |
| Mar 21, 2024 00:00 | 8.058 | 8.09311609509989 | 8.015 | 8.0486 | -0.9 | -0.12% |
| Mar 20, 2024 00:00 | 7.9766 | 8.0907 | 7.97 | 8.0577 | +8.1 | +1.01% |
| Mar 19, 2024 00:00 | 7.8624 | 7.9841 | 7.8552 | 7.9772 | +11.5 | +1.44% |
| Mar 18, 2024 00:00 | 7.9382 | 7.9565379565967 | 7.833 | 7.86728301413607 | -7.1 | -0.90% |
| Mar 15, 2024 00:00 | 7.9094 | 7.9726 | 7.895 | 7.94274528994372 | +3.3 | +0.42% |
| Mar 14, 2024 00:00 | 7.942 | 7.95893286617117 | 7.877 | 7.9095 | -3.3 | -0.41% |
| Mar 13, 2024 00:00 | 7.9018 | 7.97115060835852 | 7.8713 | 7.9425 | +4.1 | +0.51% |
| Mar 12, 2024 00:00 | 7.8589 | 7.94478891262936 | 7.85 | 7.9013 | +4.2 | +0.54% |
| Mar 11, 2024 00:00 | 7.8015 | 7.89312015160987 | 7.799 | 7.8591 | +5.8 | +0.73% |
| Mar 08, 2024 00:00 | 7.9102 | 7.9309923900633 | 7.82 | 7.8296 | -8.1 | -1.03% |
| Mar 07, 2024 00:00 | 7.9234 | 7.9294679632473 | 7.843 | 7.9103 | -1.3 | -0.17% |
| Mar 06, 2024 00:00 | 7.9059 | 7.95 | 7.888 | 7.9237 | +1.8 | +0.22% |
| Mar 05, 2024 00:00 | 7.8976 | 7.93906398641327 | 7.8517 | 7.9058 | +0.8 | +0.10% |
| Mar 04, 2024 00:00 | 7.8607 | 7.92457132875955 | 7.839 | 7.8989 | +3.8 | +0.48% |
| Mar 01, 2024 00:00 | 7.8079 | 7.86774349917376 | 7.8079 | 7.8369 | +2.9 | +0.37% |
| Feb 29, 2024 00:00 | 7.8117 | 7.82211310361853 | 7.7603 | 7.813 | +0.1 | +0.02% |
| Feb 28, 2024 00:00 | 7.8781 | 7.8834207305591 | 7.783 | 7.8116 | -6.7 | -0.85% |
| Feb 27, 2024 00:00 | 7.7964 | 7.89486981912466 | 7.7837 | 7.8784 | +8.2 | +1.04% |
| Feb 26, 2024 00:00 | 7.7891 | 7.81854994740918 | 7.772 | 7.79722963760727 | +0.8 | +0.10% |
| Feb 23, 2024 00:00 | 7.8496 | 7.87910892347667 | 7.759 | 7.769 | -8.1 | -1.04% |
| Feb 22, 2024 00:00 | 7.9442 | 7.97507286477834 | 7.826 | 7.8497 | -9.5 | -1.20% |
| Feb 21, 2024 00:00 | 7.9161 | 7.99330145736229 | 7.913 | 7.9476 | +3.2 | +0.40% |
| Feb 20, 2024 00:00 | 7.911 | 7.93867771996355 | 7.873 | 7.9164 | +0.5 | +0.07% |
| Feb 19, 2024 00:00 | 7.9321 | 7.95937093334186 | 7.886 | 7.9111 | -2.1 | -0.27% |
| Feb 16, 2024 00:00 | 7.9099 | 7.9678607957426 | 7.902 | 7.9283 | +1.8 | +0.23% |
| Feb 15, 2024 00:00 | 7.8914 | 7.91872624389479 | 7.857 | 7.9105 | +1.9 | +0.24% |
| Feb 14, 2024 00:00 | 7.8601 | 7.91019371042034 | 7.84 | 7.8915 | +3.1 | +0.40% |
| Feb 13, 2024 00:00 | 7.8646 | 7.94940774508832 | 7.85 | 7.8602 | -0.4 | -0.06% |
| Feb 12, 2024 00:00 | 7.8357 | 7.89655939132488 | 7.82 | 7.8588 | +2.3 | +0.29% |
| Feb 09, 2024 00:00 | 7.8566 | 7.89251328847528 | 7.812 | 7.836 | -2.1 | -0.26% |
| Feb 08, 2024 00:00 | 7.8028 | 7.88467510905418 | 7.801 | 7.8546 | +5.2 | +0.66% |
| Feb 07, 2024 00:00 | 7.8472 | 7.86107509154841 | 7.795 | 7.8027 | -4.5 | -0.57% |
| Feb 06, 2024 00:00 | 7.7782 | 7.862 | 7.772 | 7.8466 | +6.8 | +0.87% |
| Feb 05, 2024 00:00 | 7.8408 | 7.86204488310193 | 7.758 | 7.777 | -6.4 | -0.82% |
| Feb 02, 2024 00:00 | 7.8778 | 7.88796895322359 | 7.825 | 7.84923427786701 | -2.9 | -0.36% |
| Feb 01, 2024 00:00 | 7.8505 | 7.88249393597218 | 7.836 | 7.8775 | +2.7 | +0.34% |
| Jan 31, 2024 00:00 | 7.8356 | 7.9163 | 7.806 | 7.8507 | +1.5 | +0.19% |
| Jan 30, 2024 00:00 | 7.8337 | 7.86440471500804 | 7.7929 | 7.8355 | +0.2 | +0.02% |
| Jan 29, 2024 00:00 | 7.8692 | 7.89347856037215 | 7.808 | 7.8335 | -3.6 | -0.46% |
| Jan 26, 2024 00:00 | 7.8049 | 7.89861905042529 | 7.797 | 7.8814 | +7.7 | +0.97% |
| Jan 25, 2024 00:00 | 7.8033 | 7.83697445484447 | 7.7899 | 7.817910186287 | +1.5 | +0.19% |
| Jan 24, 2024 00:00 | 7.7706 | 7.8394 | 7.754 | 7.8018 | +3.1 | +0.40% |
| Jan 23, 2024 00:00 | 7.7009 | 7.8088288722514 | 7.698 | 7.7716 | +7.1 | +0.91% |
| Jan 22, 2024 00:00 | 7.7803 | 7.78814522818272 | 7.681 | 7.7007 | -8.0 | -1.03% |
| Jan 19, 2024 00:00 | 7.8181 | 7.849 | 7.7455 | 7.7671 | -5.1 | -0.66% |
| Jan 18, 2024 00:00 | 7.738 | 7.83004091692242 | 7.7372 | 7.8182 | +8.0 | +1.03% |
| Jan 17, 2024 00:00 | 7.7569 | 7.78731675221632 | 7.724 | 7.7381 | -1.9 | -0.24% |
| Jan 16, 2024 00:00 | 7.7923 | 7.79922762937062 | 7.721 | 7.7574 | -3.5 | -0.45% |
| Jan 15, 2024 00:00 | 7.7467 | 7.82085664628082 | 7.7429 | 7.7924 | +4.6 | +0.59% |
| Jan 12, 2024 00:00 | 7.7712 | 7.8081019917065 | 7.721 | 7.735 | -3.6 | -0.47% |
| Jan 11, 2024 00:00 | 7.7977 | 7.8387 | 7.759 | 7.7711 | -2.7 | -0.34% |
| Jan 10, 2024 00:00 | 7.728 | 7.81338747148492 | 7.7216 | 7.7991 | +7.1 | +0.91% |
| Jan 09, 2024 00:00 | 7.7514 | 7.76189385096338 | 7.6956 | 7.7353 | -1.6 | -0.21% |
| Jan 08, 2024 00:00 | 7.7451 | 7.76424604011167 | 7.6252 | 7.751 | +0.6 | +0.08% |
| Jan 05, 2024 00:00 | 7.7301 | 7.7604021359803 | 7.6642 | 7.7264 | -0.4 | -0.05% |
| Jan 04, 2024 00:00 | 7.6383 | 7.74353264695034 | 7.6164 | 7.73 | +9.2 | +1.19% |
| Jan 03, 2024 00:00 | 7.6476 | 7.6924 | 7.5848 | 7.6385 | -0.9 | -0.12% |
| Jan 02, 2024 00:00 | 7.6762 | 7.74264716990992 | 7.617 | 7.6475 | -2.9 | -0.38% |
| Jan 01, 2024 00:00 | 7.7150644778765 | 7.75269410823965 | 7.581 | 7.6705 | -4.5 | -0.58% |
| Dec 29, 2023 00:00 | 7.5942 | 7.73154327953412 | 7.584 | 7.6911 | +9.7 | +1.26% |
| Dec 28, 2023 00:00 | 7.6756 | 7.72069384489975 | 7.5583 | 7.5941 | -8.2 | -1.07% |
| Dec 27, 2023 00:00 | 7.6167 | 7.75732760218793 | 7.6138 | 7.6755 | +5.9 | +0.77% |
| Dec 26, 2023 00:00 | 7.6709 | 7.71745788686532 | 7.587 | 7.6174 | -5.4 | -0.70% |
| Dec 25, 2023 00:00 | 7.65 | 7.75975819161105 | 7.636 | 7.68974473344983 | +4.0 | +0.52% |
| Dec 22, 2023 00:00 | 7.7305 | 7.75427674659326 | 7.588 | 7.71414513829484 | -1.6 | -0.21% |
| Dec 21, 2023 00:00 | 7.8321 | 7.8634 | 7.7 | 7.7309 | -10.1 | -1.31% |
| Dec 20, 2023 00:00 | 7.8428 | 7.885 | 7.766 | 7.8321 | -1.1 | -0.14% |
| Dec 19, 2023 00:00 | 7.6664 | 7.85658403224944 | 7.6486 | 7.843 | +17.7 | +2.25% |
| Dec 18, 2023 00:00 | 7.7406 | 7.79309850751054 | 7.648 | 7.6706 | -7.0 | -0.91% |
| Dec 15, 2023 00:00 | 7.7516 | 7.81659720200465 | 7.698 | 7.7678702120023 | +1.6 | +0.21% |
| Dec 14, 2023 00:00 | 7.6346 | 7.76304199491347 | 7.569 | 7.7499 | +11.5 | +1.49% |
| Dec 13, 2023 00:00 | 7.6558 | 7.68448082303227 | 7.568 | 7.6331 | -2.3 | -0.30% |
| Dec 12, 2023 00:00 | 7.6501 | 7.6936 | 7.6067 | 7.6563 | +0.6 | +0.08% |
| Dec 11, 2023 00:00 | 7.6336 | 7.7106 | 7.601 | 7.6502 | +1.7 | +0.22% |
| Dec 08, 2023 00:00 | 7.6541 | 7.7153889627116 | 7.598 | 7.7153889627116 | +6.1 | +0.79% |
| Dec 07, 2023 00:00 | 7.7533 | 7.75817221477578 | 7.5544 | 7.645 | -10.8 | -1.42% |
| Dec 06, 2023 00:00 | 7.7559 | 7.81820256596409 | 7.741 | 7.7533 | -0.3 | -0.03% |
| Dec 05, 2023 00:00 | 7.8215 | 7.84236579182271 | 7.716 | 7.7524 | -6.9 | -0.89% |
| Dec 04, 2023 00:00 | 7.8706 | 7.87573337826224 | 7.786 | 7.8215 | -4.9 | -0.63% |
| Dec 01, 2023 00:00 | 7.8404 | 7.94303985206589 | 7.832 | 7.8416564089235 | +0.1 | +0.02% |
Analyse ZARJPY
Devise ZARJPY - Graphique et performance des devises ZARJPY en temps réel.
Volatilité ZARJPY - Analyse de la volatilité des devises en temps réel ZARJPY.
Corrélation ZARJPY - Analyse de la corrélation des devises en temps réel ZARJPY.
Indicateurs ZARJPY - ZARJPY indicateurs en temps réel.
Modèles ZARJPY - ZARJPY modèles de prix en temps réel.
