Geçmiş Veri
97.784
-0.46% -44.6 pips
| Tarih | Açık | Yüksek | Düşük | Kapalı | Değişim (Pipler) | Değişim (%) |
|---|---|---|---|---|---|---|
| Dec 20, 2024 00:00 | 98.23 | 98.406 | 97.429 | 97.784 | -44.6 | -0.46% |
| Dec 19, 2024 00:00 | 95.972 | 98.733 | 95.896 | 98.227 | +225.5 | +2.30% |
| Dec 18, 2024 00:00 | 97.351 | 97.419 | 95.801 | 95.97 | -138.1 | -1.44% |
| Dec 17, 2024 00:00 | 98.251 | 98.346 | 97.1 | 97.345 | -90.6 | -0.93% |
| Dec 16, 2024 00:00 | 97.701 | 98.345 | 97.628 | 98.254 | +55.3 | +0.56% |
| Dec 15, 2024 00:00 | 97.541 | 97.779 | 97.516 | 97.702 | +16.1 | +0.16% |
| Dec 13, 2024 00:00 | 97.214 | 97.963 | 97.01 | 97.665 | +45.1 | +0.46% |
| Dec 12, 2024 00:00 | 96.994 | 98.064 | 96.959 | 97.217 | +22.3 | +0.23% |
| Dec 11, 2024 00:00 | 96.811 | 97.248 | 95.983 | 97.105 | +29.4 | +0.30% |
| Dec 10, 2024 00:00 | 97.451 | 97.462 | 96.449 | 96.802 | -64.9 | -0.67% |
| Dec 09, 2024 00:00 | 95.918 | 97.797 | 95.615 | 97.452 | +153.4 | +1.57% |
| Dec 08, 2024 00:00 | 95.764 | 96.049 | 95.745 | 95.92 | +15.6 | +0.16% |
| Dec 06, 2024 00:00 | 96.726 | 96.922 | 95.518 | 95.896 | -83.0 | -0.87% |
| Dec 05, 2024 00:00 | 96.819 | 97.082 | 96.338 | 96.835 | +1.6 | +0.02% |
| Dec 04, 2024 00:00 | 97.023 | 97.147 | 95.908 | 96.823 | -20.0 | -0.21% |
| Dec 03, 2024 00:00 | 96.817 | 97.542 | 96.164 | 97.024 | +20.7 | +0.21% |
| Dec 02, 2024 00:00 | 97.433 | 98.015 | 96.27 | 96.808 | -62.5 | -0.65% |
| Dec 01, 2024 00:00 | 97.37 | 97.577 | 97.304 | 97.43 | +6.0 | +0.06% |
| Nov 29, 2024 00:00 | 98.359 | 98.53 | 97.446 | 97.503 | -85.6 | -0.88% |
| Nov 28, 2024 00:00 | 98.317 | 98.756 | 98.126 | 98.372 | +5.5 | +0.06% |
| Nov 27, 2024 00:00 | 99.013 | 99.176 | 97.704 | 98.317 | -69.6 | -0.71% |
| Nov 26, 2024 00:00 | 100.211 | 100.278 | 98.863 | 99.011 | -120.0 | -1.21% |
| Nov 25, 2024 00:00 | 100.74 | 101.034 | 99.61 | 99.777 | -96.3 | -0.97% |
| Nov 24, 2024 00:00 | 100.74 | 101.034 | 100.64 | 100.806 | +6.6 | +0.07% |
| Nov 22, 2024 00:00 | 100.568 | 100.803 | 100.052 | 100.619 | +5.1 | +0.05% |
| Nov 21, 2024 00:00 | 101.107 | 101.144 | 100.301 | 100.346 | -76.1 | -0.76% |
| Nov 20, 2024 00:00 | 101.209 | 101.557 | 100.567 | 101.11 | -9.9 | -0.10% |
| Nov 19, 2024 00:00 | 100.585 | 101.206 | 99.485 | 101.206 | +62.1 | +0.61% |
| Nov 18, 2024 00:00 | 99.975 | 100.686 | 99.564 | 100.586 | +61.1 | +0.61% |
| Nov 17, 2024 00:00 | 99.666 | 100.016 | 99.596 | 99.974 | +30.8 | +0.31% |
| Nov 15, 2024 00:00 | 100.766 | 101.201 | 99.418 | 99.77 | -99.6 | -1.00% |
| Nov 14, 2024 00:00 | 100.92 | 101.175 | 100.685 | 101.01 | +9.0 | +0.09% |
| Nov 13, 2024 00:00 | 100.988 | 101.281 | 100.458 | 100.923 | -6.5 | -0.06% |
| Nov 12, 2024 00:00 | 100.993 | 101.264 | 100.5 | 100.983 | -1.0 | -0.01% |
| Nov 11, 2024 00:00 | 100.529 | 101.356 | 100.371 | 100.997 | +46.8 | +0.46% |
| Nov 10, 2024 00:00 | 100.6255266540782 | 100.719 | 100.252 | 100.67 | +4.4 | +0.04% |
| Nov 08, 2024 00:00 | 102.232 | 102.265 | 95.996 | 100.459 | -177.3 | -1.76% |
| Nov 07, 2024 00:00 | 101.557 | 102.403 | 101.35 | 102.256 | +69.9 | +0.68% |
| Nov 06, 2024 00:00 | 100.775 | 101.805 | 100.24 | 101.354 | +57.9 | +0.57% |
| Nov 05, 2024 00:00 | 100.307 | 100.926 | 99.948 | 100.554 | +24.7 | +0.25% |
| Nov 04, 2024 00:00 | 100.355 | 100.467 | 99.592 | 100.241 | -11.4 | -0.11% |
| Nov 03, 2024 00:00 | 100.594 | 100.7043837098352 | 100.24 | 100.367 | -22.7 | -0.23% |
| Nov 01, 2024 00:00 | 99.953 | 100.724 | 99.098 | 100.338457626195 | +38.5 | +0.38% |
| Oct 31, 2024 00:00 | 100.679 | 100.95 | 99.53 | 99.929 | -75.0 | -0.75% |
| Oct 30, 2024 00:00 | 100.503 | 100.9683306755274 | 100.17 | 100.718 | +21.5 | +0.21% |
| Oct 29, 2024 00:00 | 100.746 | 100.951 | 100.227 | 100.545 | -20.1 | -0.20% |
| Oct 28, 2024 00:00 | 101.0 | 101.524 | 100.635 | 100.822 | -17.8 | -0.18% |
| Oct 27, 2024 00:00 | 101.152 | 101.4142850139713 | 100.807 | 100.992 | -16.0 | -0.16% |
| Oct 25, 2024 00:00 | 100.695 | 101.113 | 99.089 | 100.57 | -12.5 | -0.12% |
| Oct 24, 2024 00:00 | 101.267 | 101.426 | 98.16 | 100.709 | -55.8 | -0.55% |
| Oct 23, 2024 00:00 | 100.99 | 101.692 | 100.88 | 101.366 | +37.6 | +0.37% |
| Oct 22, 2024 00:00 | 100.213 | 101.036 | 100.14 | 100.98 | +76.7 | +0.76% |
| Oct 21, 2024 00:00 | 100.454 | 100.498 | 99.944 | 100.225 | -22.9 | -0.23% |
| Oct 20, 2024 00:00 | 100.174 | 100.445 | 100.138 | 100.444 | +27.0 | +0.27% |
| Oct 18, 2024 00:00 | 100.556 | 100.8352870854148 | 99.926 | 99.946 | -61.0 | -0.61% |
| Oct 17, 2024 00:00 | 99.644 | 100.687 | 99.582 | 100.557 | +91.3 | +0.91% |
| Oct 16, 2024 00:00 | 99.593 | 100.047 | 99.42 | 99.67 | +7.7 | +0.08% |
| Oct 15, 2024 00:00 | 100.694 | 100.764 | 99.493 | 99.551 | -114.3 | -1.15% |
| Oct 14, 2024 00:00 | 100.507 | 100.949 | 100.3 | 100.685 | +17.8 | +0.18% |
| Oct 13, 2024 00:00 | 100.566 | 100.654 | 100.375 | 100.485 | -8.1 | -0.08% |
| Oct 11, 2024 00:00 | 100.25 | 100.777 | 100.02 | 100.494 | +24.4 | +0.24% |
| Oct 10, 2024 00:00 | 100.181 | 100.768 | 99.683 | 100.246 | +6.5 | +0.06% |
| Oct 09, 2024 00:00 | 99.831 | 100.41 | 99.69 | 100.178 | +34.7 | +0.35% |
| Oct 08, 2024 00:00 | 100.071 | 100.13 | 98.951 | 99.853 | -21.8 | -0.22% |
| Oct 07, 2024 00:00 | 101.045 | 101.198 | 99.241 | 100.082 | -96.3 | -0.96% |
| Oct 06, 2024 00:00 | 100.829 | 101.413 | 100.817 | 101.143 | +31.4 | +0.31% |
| Oct 04, 2024 00:00 | 100.574 | 101.276 | 97.634 | 100.981 | +40.7 | +0.40% |
| Oct 03, 2024 00:00 | 100.886 | 101.269 | 100.235 | 100.578 | -30.8 | -0.31% |
| Oct 02, 2024 00:00 | 98.876 | 101.084 | 98.747 | 100.89 | +201.4 | +2.00% |
| Oct 01, 2024 00:00 | 99.381 | 100.103 | 98.345 | 98.884 | -49.7 | -0.50% |
| Sep 30, 2024 00:00 | 98.794 | 99.441 | 98.09 | 99.382 | +58.8 | +0.59% |
| Sep 29, 2024 00:00 | 98.235716229926 | 98.908 | 97.902 | 98.79 | +55.4 | +0.56% |
| Sep 27, 2024 00:00 | 99.956 | 100.716 | 97.525 | 97.53 | -242.6 | -2.49% |
| Sep 26, 2024 00:00 | 98.683 | 100.108 | 98.629 | 99.985 | +130.2 | +1.30% |
| Sep 25, 2024 00:00 | 98.724 | 99.352 | 98.31 | 98.687 | -3.7 | -0.04% |
| Sep 24, 2024 00:00 | 98.139 | 99.06 | 97.985 | 98.721 | +58.2 | +0.59% |
| Sep 23, 2024 00:00 | 98.115 | 98.707 | 97.627 | 98.144 | +2.9 | +0.03% |
| Sep 22, 2024 00:00 | 97.796 | 98.132 | 97.76 | 98.102 | +30.6 | +0.31% |
| Sep 20, 2024 00:00 | 97.271 | 98.3038953351782 | 96.7 | 97.637 | +36.6 | +0.37% |
| Sep 19, 2024 00:00 | 96.544 | 97.871 | 95.161 | 97.273 | +72.9 | +0.75% |
| Sep 18, 2024 00:00 | 96.0 | 96.535 | 93.903 | 96.507 | +50.7 | +0.53% |
| Sep 17, 2024 00:00 | 95.056 | 96.252 | 94.68 | 96.004 | +94.8 | +0.99% |
| Sep 16, 2024 00:00 | 94.559 | 95.315 | 93.878 | 95.062 | +50.3 | +0.53% |
| Sep 15, 2024 00:00 | 94.236 | 94.562 | 94.181 | 94.562 | +32.6 | +0.34% |
| Sep 13, 2024 00:00 | 95.177 | 95.217 | 93.397 | 93.4 | -177.7 | -1.90% |
| Sep 12, 2024 00:00 | 95.21 | 95.668 | 92.325 | 95.193 | -1.7 | -0.02% |
| Sep 11, 2024 00:00 | 94.621 | 95.269 | 93.498 | 95.201 | +58.0 | +0.61% |
| Sep 10, 2024 00:00 | 95.318 | 95.706 | 93.596 | 94.623 | -69.5 | -0.73% |
| Sep 09, 2024 00:00 | 95.032 | 95.702 | 94.847 | 95.328 | +29.6 | +0.31% |
| Sep 08, 2024 00:00 | 94.758 | 95.074 | 94.665 | 95.037 | +27.9 | +0.29% |
| Sep 06, 2024 00:00 | 96.631 | 96.865 | 94.661 | 94.711 | -192.0 | -2.03% |
| Sep 05, 2024 00:00 | 96.242 | 97.048 | 91.662 | 96.655 | +41.3 | +0.43% |
| Sep 04, 2024 00:00 | 97.572 | 97.672 | 94.345 | 96.217 | -135.5 | -1.41% |
| Sep 03, 2024 00:00 | 99.598 | 99.834 | 96.863 | 97.574 | -202.4 | -2.07% |
| Sep 02, 2024 00:00 | 99.082 | 99.86 | 98.544 | 99.596 | +51.4 | +0.52% |
| Aug 30, 2024 00:00 | 98.455 | 98.969 | 97.14 | 97.374 | -108.1 | -1.11% |
| Aug 29, 2024 00:00 | 97.962 | 98.9821898638194 | 96.379 | 98.456 | +49.4 | +0.50% |
| Aug 28, 2024 00:00 | 97.709 | 98.278 | 97.437 | 97.963 | +25.4 | +0.26% |
| Aug 27, 2024 00:00 | 97.866 | 98.411 | 97.234 | 97.708 | -15.8 | -0.16% |
| Aug 26, 2024 00:00 | 97.689 | 98.09 | 97.25 | 97.868 | +17.9 | +0.18% |
AUDJPY Analiz
AUDJPY Para Birimi - Gerçek zamanlı AUDJPY para birimi grafiği ve performansı.
AUDJPY Volatilite - AUDJPY gerçek zamanlı para birimi oynaklığı analizi.
AUDJPY Korelasyon - AUDJPY gerçek zamanlı para birimi korelasyon analizi.
AUDJPY İndikatörler - AUDJPY gerçek zamanlı indikatörler.
AUDJPY Paternler - AUDJPY gerçek zamanlı fiyat paternleri.
