EURSEK 過去のデータ
| 日付 | 開く | ハイ | ロー | 閉じる | 変更 (ピップス) | 変更 (%) |
|---|---|---|---|---|---|---|
| Oct 22, 2021 00:00 | 9.99725 | 10.0025 | 9.96959 | 9.98254 | -147.1 | -0.15% |
| Oct 21, 2021 00:00 | 10.00439 | 10.02169 | 9.99378 | 9.99704 | -73.5 | -0.07% |
| Oct 20, 2021 00:00 | 10.03317 | 10.04467 | 10.00107 | 10.00596 | -272.1 | -0.27% |
| Oct 19, 2021 00:00 | 10.05615 | 10.06053 | 10.01375 | 10.02485 | -313.0 | -0.31% |
| Oct 18, 2021 00:00 | 9.96375 | 10.06608 | 9.96345 | 10.05715 | +934.0 | +0.93% |
| Oct 15, 2021 00:00 | 10.00986 | 10.0336 | 9.97536 | 9.98456 | -253.0 | -0.25% |
| Oct 14, 2021 00:00 | 10.07086 | 10.0764 | 9.99042 | 10.01172 | -591.4 | -0.59% |
| Oct 13, 2021 00:00 | 10.12325 | 10.1342 | 10.06975 | 10.07212 | -511.3 | -0.51% |
| Oct 12, 2021 00:00 | 10.12668 | 10.1425 | 10.10011 | 10.12819 | +15.1 | +0.01% |
| Oct 11, 2021 00:00 | 10.08935 | 10.13624 | 10.08935 | 10.13075 | +414.0 | +0.41% |
| Oct 08, 2021 00:00 | 10.14638 | 10.16464 | 10.08954 | 10.10624 | -401.4 | -0.40% |
| Oct 07, 2021 00:00 | 10.15634 | 10.17532 | 10.13974 | 10.15044 | -59.0 | -0.06% |
| Oct 06, 2021 00:00 | 10.13094 | 10.18163 | 10.13094 | 10.17174 | +408.0 | +0.40% |
| Oct 05, 2021 00:00 | 10.12564 | 10.15264 | 10.11714 | 10.13834 | +127.0 | +0.13% |
| Oct 04, 2021 00:00 | 10.12884 | 10.16054 | 10.12221 | 10.14034 | +115.0 | +0.11% |
| Oct 01, 2021 00:00 | 10.13331 | 10.1752 | 10.1291 | 10.13586 | +25.5 | +0.03% |
| Sep 30, 2021 00:00 | 10.21323 | 10.21606 | 10.13086 | 10.14175 | -714.8 | -0.70% |
| Sep 29, 2021 00:00 | 10.20024 | 10.21725 | 10.17987 | 10.21326 | +130.2 | +0.13% |
| Sep 28, 2021 00:00 | 10.17754 | 10.21644 | 10.17164 | 10.2038 | +262.6 | +0.26% |
| Sep 27, 2021 00:00 | 10.12423 | 10.18963 | 10.1131 | 10.18393 | +597.0 | +0.59% |
| Sep 24, 2021 00:00 | 10.12836 | 10.15024 | 10.11996 | 10.13824 | +98.8 | +0.10% |
| Sep 23, 2021 00:00 | 10.1649 | 10.17169 | 10.1229 | 10.12775 | -371.5 | -0.37% |
| Sep 22, 2021 00:00 | 10.16979 | 10.19208 | 10.14724 | 10.16552 | -42.7 | -0.04% |
| Sep 21, 2021 00:00 | 10.16524 | 10.19214 | 10.15331 | 10.1903 | +250.6 | +0.25% |
| Sep 20, 2021 00:00 | 10.15224 | 10.23374 | 10.15224 | 10.17584 | +236.0 | +0.23% |
| Sep 17, 2021 00:00 | 10.13935 | 10.19594 | 10.13204 | 10.17451 | +351.6 | +0.35% |
| Sep 16, 2021 00:00 | 10.12216 | 10.17112 | 10.12216 | 10.14166 | +195.0 | +0.19% |
| Sep 15, 2021 00:00 | 10.15582 | 10.17228 | 10.12523 | 10.13486 | -209.6 | -0.21% |
| Sep 14, 2021 00:00 | 10.15057 | 10.17342 | 10.12941 | 10.15641 | +58.4 | +0.06% |
| Sep 13, 2021 00:00 | 10.18412 | 10.20146 | 10.15357 | 10.15542 | -287.0 | -0.28% |
| Sep 10, 2021 00:00 | 10.17926 | 10.2022 | 10.16482 | 10.19922 | +199.6 | +0.20% |
| Sep 09, 2021 00:00 | 10.19133 | 10.21292 | 10.16322 | 10.17892 | -124.1 | -0.12% |
| Sep 08, 2021 00:00 | 10.15871 | 10.20209 | 10.15871 | 10.1947 | +359.9 | +0.35% |
| Sep 07, 2021 00:00 | 10.158 | 10.17966 | 10.14321 | 10.17126 | +132.6 | +0.13% |
| Sep 06, 2021 00:00 | 10.14056 | 10.17666 | 10.14056 | 10.16033 | +197.7 | +0.19% |
| Sep 03, 2021 00:00 | 10.17373 | 10.18796 | 10.14669 | 10.14669 | -270.4 | -0.27% |
| Sep 02, 2021 00:00 | 10.18425 | 10.20401 | 10.17072 | 10.17388 | -103.7 | -0.10% |
| Sep 01, 2021 00:00 | 10.18115 | 10.2068 | 10.17714 | 10.18977 | +86.2 | +0.08% |
| Aug 31, 2021 00:00 | 10.15994 | 10.19934 | 10.15684 | 10.18163 | +216.9 | +0.21% |
| Aug 30, 2021 00:00 | 10.17829 | 10.20628 | 10.16463 | 10.17422 | -40.7 | -0.04% |
| Aug 27, 2021 00:00 | 10.22491 | 10.2516 | 10.1847 | 10.1872 | -377.1 | -0.37% |
| Aug 26, 2021 00:00 | 10.2159 | 10.25413 | 10.20874 | 10.22727 | +113.7 | +0.11% |
| Aug 25, 2021 00:00 | 10.20232 | 10.23529 | 10.19821 | 10.21716 | +148.4 | +0.15% |
| Aug 24, 2021 00:00 | 10.22326 | 10.24066 | 10.2013 | 10.21316 | -101.0 | -0.10% |
| Aug 23, 2021 00:00 | 10.28164 | 10.30809 | 10.21932 | 10.23232 | -493.2 | -0.48% |
| Aug 20, 2021 00:00 | 10.26957 | 10.32964 | 10.26268 | 10.29323 | +236.6 | +0.23% |
| Aug 19, 2021 00:00 | 10.21164 | 10.2902 | 10.2108 | 10.27235 | +607.1 | +0.59% |
| Aug 18, 2021 00:00 | 10.24911 | 10.26283 | 10.20621 | 10.21543 | -336.8 | -0.33% |
| Aug 17, 2021 00:00 | 10.18308 | 10.27132 | 10.17915 | 10.24911 | +660.3 | +0.64% |
| Aug 16, 2021 00:00 | 10.17523 | 10.21074 | 10.17046 | 10.18532 | +100.9 | +0.10% |
| Aug 13, 2021 00:00 | 10.18228 | 10.20654 | 10.17704 | 10.18691 | +46.3 | +0.05% |
| Aug 12, 2021 00:00 | 10.18377 | 10.20074 | 10.16659 | 10.18957 | +58.0 | +0.06% |
| Aug 11, 2021 00:00 | 10.21478 | 10.23872 | 10.19076 | 10.19166 | -231.2 | -0.23% |
| Aug 10, 2021 00:00 | 10.19898 | 10.2244 | 10.19864 | 10.21513 | +161.5 | +0.16% |
| Aug 09, 2021 00:00 | 10.17563 | 10.22633 | 10.17433 | 10.21804 | +424.1 | +0.42% |
| Aug 06, 2021 00:00 | 10.18961 | 10.20164 | 10.15853 | 10.19434 | +47.3 | +0.05% |
| Aug 05, 2021 00:00 | 10.1868 | 10.20385 | 10.18033 | 10.19165 | +48.5 | +0.05% |
| Aug 04, 2021 00:00 | 10.19974 | 10.21157 | 10.18216 | 10.18924 | -105.0 | -0.10% |
| Aug 03, 2021 00:00 | 10.19892 | 10.22185 | 10.18437 | 10.20043 | +15.1 | +0.01% |
| Aug 02, 2021 00:00 | 10.18212 | 10.22343 | 10.17076 | 10.20547 | +233.5 | +0.23% |
| Jul 30, 2021 00:00 | 10.15387 | 10.21551 | 10.15387 | 10.20766 | +537.9 | +0.53% |
| Jul 29, 2021 00:00 | 10.18031 | 10.19812 | 10.15659 | 10.15874 | -215.7 | -0.21% |
| Jul 28, 2021 00:00 | 10.17185 | 10.21018 | 10.17185 | 10.18063 | +87.8 | +0.09% |
| Jul 27, 2021 00:00 | 10.17497 | 10.20027 | 10.15918 | 10.19088 | +159.1 | +0.16% |
| Jul 26, 2021 00:00 | 10.22174 | 10.24634 | 10.17492 | 10.17494 | -468.0 | -0.46% |
| Jul 23, 2021 00:00 | 10.20715 | 10.23273 | 10.20491 | 10.22904 | +218.9 | +0.21% |
| Jul 22, 2021 00:00 | 10.24066 | 10.25346 | 10.20705 | 10.21437 | -262.9 | -0.26% |
| Jul 21, 2021 00:00 | 10.23593 | 10.26535 | 10.2311 | 10.24375 | +78.2 | +0.08% |
| Jul 20, 2021 00:00 | 10.24088 | 10.26917 | 10.23638 | 10.2438 | +29.2 | +0.03% |
| Jul 19, 2021 00:00 | 10.21086 | 10.26937 | 10.21086 | 10.24612 | +352.6 | +0.34% |
| Jul 16, 2021 00:00 | 10.21306 | 10.25509 | 10.21306 | 10.24126 | +282.0 | +0.28% |
| Jul 15, 2021 00:00 | 10.19692 | 10.24685 | 10.19692 | 10.22962 | +327.0 | +0.32% |
| Jul 14, 2021 00:00 | 10.18863 | 10.21896 | 10.17836 | 10.1976 | +89.7 | +0.09% |
| Jul 13, 2021 00:00 | 10.18238 | 10.20145 | 10.16062 | 10.19042 | +80.4 | +0.08% |
| Jul 12, 2021 00:00 | 10.16645 | 10.21647 | 10.15821 | 10.1792 | +127.5 | +0.13% |
| Jul 09, 2021 00:00 | 10.16487 | 10.19808 | 10.15741 | 10.18262 | +177.5 | +0.17% |
| Jul 08, 2021 00:00 | 10.15384 | 10.19684 | 10.15086 | 10.18274 | +289.0 | +0.28% |
| Jul 07, 2021 00:00 | 10.15012 | 10.19083 | 10.13751 | 10.15992 | +98.0 | +0.10% |
| Jul 06, 2021 00:00 | 10.13849 | 10.17475 | 10.12334 | 10.15244 | +139.5 | +0.14% |
| Jul 05, 2021 00:00 | 10.12633 | 10.15682 | 10.12633 | 10.14033 | +140.0 | +0.14% |
| Jul 02, 2021 00:00 | 10.15449 | 10.17407 | 10.1282 | 10.13245 | -220.4 | -0.22% |
| Jul 01, 2021 00:00 | 10.12955 | 10.1756 | 10.12861 | 10.16225 | +327.0 | +0.32% |
| Jun 30, 2021 00:00 | 10.13299 | 10.15838 | 10.09991 | 10.13424 | +12.5 | +0.01% |
| Jun 29, 2021 00:00 | 10.15118 | 10.17059 | 10.13676 | 10.14031 | -108.7 | -0.11% |
| Jun 28, 2021 00:00 | 10.11482 | 10.16057 | 10.10171 | 10.15161 | +367.9 | +0.36% |
| Jun 25, 2021 00:00 | 10.09769 | 10.14038 | 10.09502 | 10.1322 | +345.1 | +0.34% |
| Jun 24, 2021 00:00 | 10.11594 | 10.12364 | 10.09159 | 10.09844 | -175.0 | -0.17% |
| Jun 23, 2021 00:00 | 10.11226 | 10.13946 | 10.10768 | 10.11586 | +36.0 | +0.04% |
| Jun 22, 2021 00:00 | 10.16257 | 10.18623 | 10.11769 | 10.11769 | -448.8 | -0.44% |
| Jun 21, 2021 00:00 | 10.20903 | 10.23971 | 10.15764 | 10.1635 | -455.3 | -0.45% |
| Jun 18, 2021 00:00 | 10.16978 | 10.23984 | 10.16978 | 10.21355 | +437.7 | +0.43% |
| Jun 17, 2021 00:00 | 10.12933 | 10.20487 | 10.12933 | 10.18013 | +508.0 | +0.50% |
| Jun 16, 2021 00:00 | 10.08534 | 10.16004 | 10.07849 | 10.13814 | +528.0 | +0.52% |
| Jun 15, 2021 00:00 | 10.08236 | 10.10976 | 10.07371 | 10.09206 | +97.0 | +0.10% |
| Jun 14, 2021 00:00 | 10.05947 | 10.10243 | 10.05785 | 10.08472 | +252.5 | +0.25% |
| Jun 11, 2021 00:00 | 10.03433 | 10.0832 | 10.03433 | 10.07213 | +378.0 | +0.38% |
| Jun 10, 2021 00:00 | 10.05477 | 10.08028 | 10.03947 | 10.03962 | -151.5 | -0.15% |
| Jun 09, 2021 00:00 | 10.06132 | 10.08405 | 10.0529 | 10.05694 | -43.8 | -0.04% |
| Jun 08, 2021 00:00 | 10.06233 | 10.08783 | 10.05631 | 10.06433 | +20.0 | +0.02% |
| Jun 07, 2021 00:00 | 10.07156 | 10.07606 | 10.04598 | 10.06926 | -23.0 | -0.02% |
EURSEK 分析
EURSEK 通貨 - リアルタイムでのEURSEK通貨のチャートとパフォーマンス。
EURSEK ボラティリティ - EURSEKリアルタイムでの通貨ボラティリティ分析。
EURSEK 相関 - EURSEKリアルタイムでの通貨相関関係分析。
EURSEK インジケーター - EURSEKリアルタイムインジケーター。
EURSEK パターン - EURSEKリアルタイムの価格パターン。
