Geçmiş Veri

NZDCHF - Yeni Zelanda Doları vs İsviçre Frankı
0.47852
+0.10% +4.6 pips

Zaman Aralığı:

Başla

Bitir

Lütfen verilerin her zaman dilimi başına yaklaşık 1000 veri noktası geri gittiğini unutmayın.

Tarih	Açık	Yüksek	Düşük	Kapalı	Değişim (Pipler)	Değişim (%)
Aug 18, 2025 00:00	0.47806	0.478880528481478	0.4778	0.47852	+4.6	+0.10%
Aug 17, 2025 00:00	0.47631	0.47822	0.47364	0.47814	+18.3	+0.38%
Aug 15, 2025 00:00	0.47651	0.47836	0.47636	0.47758	+10.7	+0.22%
Aug 14, 2025 00:00	0.47997	0.4821	0.47758	0.47769	-22.8	-0.48%
Aug 13, 2025 00:00	0.48025	0.48163	0.4791	0.48119	+9.4	+0.20%
Aug 12, 2025 00:00	0.48222	0.48258	0.47903	0.4802	-20.2	-0.42%
Aug 11, 2025 00:00	0.48021	0.48258	0.47953	0.48221	+20.0	+0.41%
Aug 10, 2025 00:00	0.48067	0.48097	0.4802	0.4802	-4.7	-0.10%
Aug 08, 2025 00:00	0.48082	0.48199	0.48026	0.48086	+0.4	+0.01%
Aug 07, 2025 00:00	0.47773	0.48157	0.47765	0.48082	+30.9	+0.64%
Aug 06, 2025 00:00	0.47668	0.47907	0.47666	0.47774	+10.6	+0.22%
Aug 05, 2025 00:00	0.47638	0.47827	0.47539	0.4767	+3.2	+0.07%
Aug 04, 2025 00:00	0.47408	0.47853	0.4738	0.47695	+28.7	+0.60%
Aug 03, 2025 00:00	0.47525	0.47564	0.47487	0.47543	+1.8	+0.04%
Aug 01, 2025 00:00	0.47918	0.47931	0.47472	0.47562	-35.6	-0.75%
Jul 31, 2025 00:00	0.48044	0.48187	0.47757	0.47921	-12.3	-0.26%
Jul 30, 2025 00:00	0.47962	0.48082	0.47825	0.4804	+7.8	+0.16%
Jul 29, 2025 00:00	0.4797	0.48079	0.47896	0.47964	-0.6	-0.01%
Jul 28, 2025 00:00	0.47867	0.47998	0.4767	0.47966	+9.9	+0.21%
Jul 27, 2025 00:00	0.47856	0.479	0.47853	0.4787	+1.4	+0.03%
Jul 25, 2025 00:00	0.47976	0.48019	0.47786	0.47836	-14.0	-0.29%
Jul 24, 2025 00:00	0.47903	0.48113	0.47818	0.47971	+6.8	+0.14%
Jul 23, 2025 00:00	0.47607	0.4798	0.47581	0.47904	+29.7	+0.62%
Jul 22, 2025 00:00	0.4763	0.47667	0.47348	0.47609	-2.1	-0.04%
Jul 21, 2025 00:00	0.4765	0.47771	0.47482	0.47639	-1.1	-0.02%
Jul 20, 2025 00:00	0.47763	0.47811	0.476	0.47685	-7.8	-0.16%
Jul 18, 2025 00:00	0.4771	0.47913	0.47636	0.4773	+2.0	+0.04%
Jul 17, 2025 00:00	0.47508	0.47754	0.47433	0.47696	+18.8	+0.39%
Jul 16, 2025 00:00	0.47585	0.47815	0.47432	0.47584	-0.1	+0.00%
Jul 15, 2025 00:00	0.47554	0.47813	0.47542	0.4763	+7.6	+0.16%
Jul 14, 2025 00:00	0.47727	0.47887	0.47587	0.47626	-10.1	-0.21%
Jul 13, 2025 00:00	0.4777	0.479248197734295	0.4753	0.47842	+7.2	+0.15%
Jul 11, 2025 00:00	0.48067	0.48136	0.47779	0.47848	-21.9	-0.46%
Jul 10, 2025 00:00	0.47557	0.48077	0.47504	0.48069	+51.2	+1.07%
Jul 09, 2025 00:00	0.47696	0.47888	0.47513	0.47544	-15.2	-0.32%
Jul 08, 2025 00:00	0.47889	0.48009	0.47613	0.47695	-19.4	-0.41%
Jul 07, 2025 00:00	0.48043	0.48045	0.47726	0.47885	-15.8	-0.33%
Jul 06, 2025 00:00	0.47984	0.48122	0.47984	0.48044	+6.0	+0.12%
Jul 04, 2025 00:00	0.48278	0.48303	0.48	0.48038	-24.0	-0.50%
Jul 03, 2025 00:00	0.48206	0.48291	0.47991	0.48276	+7.0	+0.14%
Jul 02, 2025 00:00	0.48225	0.483	0.47953	0.48202	-2.3	-0.05%
Jul 01, 2025 00:00	0.48288	0.48341	0.48079	0.48228	-6.0	-0.12%
Jun 30, 2025 00:00	0.48396	0.48574	0.4817	0.4829	-10.6	-0.22%
Jun 29, 2025 00:00	0.48271	0.48438	0.48203	0.48395	+12.4	+0.26%
Jun 27, 2025 00:00	0.48367	0.48631	0.48257	0.48357	-1.0	-0.02%
Jun 26, 2025 00:00	0.48654	0.48697	0.48256	0.48523	-13.1	-0.27%
Jun 25, 2025 00:00	0.48399	0.4867	0.48366	0.48656	+25.7	+0.53%
Jun 24, 2025 00:00	0.48708	0.48959	0.48262	0.48398	-31.0	-0.64%
Jun 23, 2025 00:00	0.48748	0.48809	0.48132	0.48706	-4.2	-0.09%
Jun 22, 2025 00:00	0.48517	0.48798	0.48472	0.48747	+23.0	+0.47%
Jun 20, 2025 00:00	0.48984	0.49048	0.48731	0.48778	-20.6	-0.42%
Jun 19, 2025 00:00	0.49299	0.49382	0.48704	0.48981	-31.8	-0.65%
Jun 18, 2025 00:00	0.49146	0.49416	0.49124	0.49371	+22.5	+0.46%
Jun 17, 2025 00:00	0.49218	0.49447	0.48846	0.49143	-7.5	-0.15%
Jun 16, 2025 00:00	0.4885	0.49361	0.48785	0.49214	+36.4	+0.74%
Jun 15, 2025 00:00	0.48645	0.4886	0.48597	0.4885	+20.5	+0.42%
Jun 13, 2025 00:00	0.48982	0.49021	0.48467	0.48843	-13.9	-0.28%
Jun 12, 2025 00:00	0.49401	0.49409	0.48979	0.4898	-42.1	-0.86%
Jun 11, 2025 00:00	0.49802	0.49808	0.49337	0.49399	-40.3	-0.82%
Jun 10, 2025 00:00	0.49678	0.49846	0.4956	0.4981	+13.2	+0.27%
Jun 09, 2025 00:00	0.49461	0.49731	0.49427	0.49677	+21.6	+0.43%
Jun 08, 2025 00:00	0.49266	0.49491	0.49266	0.49462	+19.6	+0.40%
Jun 06, 2025 00:00	0.49493	0.49648	0.49418	0.49503	+1.0	+0.02%
Jun 05, 2025 00:00	0.49296	0.49727	0.49293	0.49494	+19.8	+0.40%
Jun 04, 2025 00:00	0.49415	0.49555	0.49149	0.49298	-11.7	-0.24%
Jun 03, 2025 00:00	0.4935	0.49489	0.48997	0.49417	+6.7	+0.14%
Jun 02, 2025 00:00	0.49116	0.49385	0.49109	0.49349	+23.3	+0.47%
Jun 01, 2025 00:00	0.48999	0.49143	0.48917	0.49115	+11.6	+0.24%
May 30, 2025 00:00	0.4912	0.49237	0.4897	0.49121	+0.1	+0.00%
May 29, 2025 00:00	0.49585	0.49651	0.48894	0.49121	-46.4	-0.94%
May 28, 2025 00:00	0.49197	0.49672	0.49035	0.49582	+38.5	+0.78%
May 27, 2025 00:00	0.49161	0.49263	0.49035	0.49197	+3.6	+0.07%
May 26, 2025 00:00	0.49269	0.49483	0.49089	0.49172	-9.7	-0.20%
May 25, 2025 00:00	0.4904	0.49305	0.4898	0.49273	+23.3	+0.47%
May 23, 2025 00:00	0.48847	0.4925	0.48837	0.49131	+28.4	+0.58%
May 22, 2025 00:00	0.48934	0.48994	0.4874	0.48848	-8.6	-0.18%
May 21, 2025 00:00	0.49004	0.49235	0.48833	0.48936	-6.8	-0.14%
May 20, 2025 00:00	0.49504	0.49552	0.48925	0.49003	-50.1	-1.02%
May 19, 2025 00:00	0.49165	0.49526	0.4911	0.495	+33.5	+0.68%
May 18, 2025 00:00	0.4913	0.49198	0.49017	0.49164	+3.4	+0.07%
May 16, 2025 00:00	0.4902	0.4944	0.48872	0.49327	+30.7	+0.62%
May 15, 2025 00:00	0.49604	0.49658	0.48967	0.49022	-58.2	-1.19%
May 14, 2025 00:00	0.49827	0.49905	0.49433	0.49604	-22.3	-0.45%
May 13, 2025 00:00	0.49516	0.49994	0.49344	0.49831	+31.5	+0.63%
May 12, 2025 00:00	0.49353	0.49772	0.49283	0.49514	+16.1	+0.33%
May 11, 2025 00:00	0.49392	0.49425	0.49276	0.49356	-3.6	-0.07%
May 09, 2025 00:00	0.49065	0.49173	0.48906	0.49157	+9.2	+0.19%
May 08, 2025 00:00	0.48943	0.492	0.48847	0.49061	+11.8	+0.24%
May 07, 2025 00:00	0.49656	0.49739	0.48777	0.48937	-71.9	-1.47%
May 06, 2025 00:00	0.49004	0.49728	0.49001	0.49653	+64.9	+1.31%
May 05, 2025 00:00	0.4903	0.49417	0.4894	0.49006	-2.4	-0.05%
May 04, 2025 00:00	0.4897	0.49172	0.48951	0.49035	+6.5	+0.13%
May 02, 2025 00:00	0.49013	0.49312	0.48774	0.49139	+12.6	+0.26%
May 01, 2025 00:00	0.49027	0.4923	0.48873	0.49008	-1.9	-0.04%
Apr 30, 2025 00:00	0.48889	0.49101	0.4854	0.49028	+13.9	+0.28%
Apr 29, 2025 00:00	0.48957	0.49274	0.48735	0.48893	-6.4	-0.13%
Apr 28, 2025 00:00	0.4929	0.49442	0.48933	0.49034	-25.6	-0.52%
Apr 27, 2025 00:00	0.49328	0.49392	0.49156	0.49287	-4.1	-0.08%
Apr 25, 2025 00:00	0.49606	0.49851	0.49306	0.49369	-23.7	-0.48%
Apr 24, 2025 00:00	0.49357	0.49638	0.49206	0.49604	+24.7	+0.50%

NZDCHF Analiz

NZDCHF Para Birimi - Gerçek zamanlı NZDCHF para birimi grafiği ve performansı.

NZDCHF Volatilite - NZDCHF gerçek zamanlı para birimi oynaklığı analizi.

NZDCHF Korelasyon - NZDCHF gerçek zamanlı para birimi korelasyon analizi.

NZDCHF İndikatörler - NZDCHF gerçek zamanlı indikatörler.

NZDCHF Paternler - NZDCHF gerçek zamanlı fiyat paternleri.

EURUSD	1.17032	GBPUSD	1.3558	AUDUSD	0.65182
USDJPY	147.386	USDCAD	1.38048	USDCHF	0.80612