Historiska uppgifter
SEKJPY - Svenska kronor mot japanska yen
14.1447
+0.44% +6.3 pips
14.1447
+0.44% +6.3 pips
Observera att data går tillbaka cirka 1000 datapunkter för varje tidsram.
| Datum | Öppna | Hög | Låg | Stäng | Förändring (Pips) | Ändra (%) |
|---|---|---|---|---|---|---|
| Apr 19, 2024 00:00 | 14.082 | 14.1931 | 13.92 | 14.1447 | +6.3 | +0.44% |
| Apr 18, 2024 00:00 | 14.1001 | 14.2013 | 13.974 | 14.083 | -1.7 | -0.12% |
| Apr 17, 2024 00:00 | 14.1238 | 14.1543 | 14.032 | 14.1003 | -2.4 | -0.17% |
| Apr 16, 2024 00:00 | 14.1594 | 14.1701 | 14.0712 | 14.124 | -3.5 | -0.25% |
| Apr 15, 2024 00:00 | 14.1082 | 14.243 | 14.103 | 14.1662 | +5.8 | +0.41% |
| Apr 14, 2024 00:00 | 14.0179 | 14.1133 | 14.0179 | 14.1021 | +8.4 | +0.60% |
| Apr 12, 2024 00:00 | 14.2818 | 14.292 | 13.978 | 14.078 | -20.4 | -1.45% |
| 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 | 14.3777 | +14.3 | +0.99% |
| 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% |
| Dec 29, 2023 00:00 | 14.1511 | 14.2012 | 13.911 | 13.952 | -19.9 | -1.43% |
| Dec 28, 2023 00:00 | 14.2188 | 14.2671 | 14.086 | 14.1604 | -5.8 | -0.41% |
| Dec 27, 2023 00:00 | 14.2439 | 14.3437 | 14.1831 | 14.2195 | -2.4 | -0.17% |
| Dec 26, 2023 00:00 | 14.2063 | 14.2551 | 14.1262 | 14.2451 | +3.9 | +0.27% |
| Dec 25, 2023 00:00 | 14.151 | 14.233 | 14.0051 | 14.2061 | +5.5 | +0.39% |
| Dec 22, 2023 00:00 | 14.0609 | 14.256 | 14.0338 | 14.222 | +16.1 | +1.13% |
| Dec 21, 2023 00:00 | 14.1023 | 14.15 | 13.8664 | 14.0627 | -4.0 | -0.28% |
| Dec 20, 2023 00:00 | 14.156 | 14.229 | 14.036 | 14.1034 | -5.3 | -0.37% |
| Dec 19, 2023 00:00 | 13.9549 | 14.2035 | 13.9083 | 14.1561 | +20.1 | +1.42% |
| Dec 18, 2023 00:00 | 13.8221 | 14.0404 | 13.8122 | 13.955 | +13.3 | +0.95% |
| Dec 15, 2023 00:00 | 13.8788 | 13.8901 | 13.7558 | 13.884 | +0.5 | +0.04% |
| Dec 14, 2023 00:00 | 13.8424 | 13.9261 | 13.7259 | 13.8801 | +3.8 | +0.27% |
| Dec 13, 2023 00:00 | 13.9167 | 13.9632 | 13.7156 | 13.8419 | -7.5 | -0.54% |
| Dec 12, 2023 00:00 | 13.915 | 14.016 | 13.855 | 13.9181 | +0.3 | +0.02% |
| Dec 11, 2023 00:00 | 13.8476 | 13.9859 | 13.8347 | 13.9152 | +6.8 | +0.49% |
| Dec 08, 2023 00:00 | 13.8782 | 13.887 | 13.7264 | 13.836 | -4.2 | -0.31% |
| Dec 07, 2023 00:00 | 14.0427 | 14.0491 | 13.639 | 13.8777 | -16.5 | -1.19% |
| Dec 06, 2023 00:00 | 14.0282 | 14.1075 | 13.9874 | 14.043 | +1.5 | +0.11% |
SEKJPY Analys
SEKJPY Valuta - Valutadiagram och prestanda i realtid SEKJPY.
SEKJPY Volatilitet - SEKJPY Analys av valutavolatilitet i realtid.
SEKJPY Korrelation - SEKJPY Analys av valutakorrelation i realtid.
SEKJPY Indikatorer - SEKJPY indikatorer i realtid.
SEKJPY Patterns - SEKJPY prismönster i realtid.
