Advertisement
Geçmiş Veri
103.596
+0.47% +48.8 pips
| Tarih | Açık | Yüksek | Düşük | Kapalı | Değişim (Pipler) | Değişim (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2025 00:00 | 103.108 | 103.951 | 103.022 | 103.596 | +48.8 | +0.47% |
| Apr 24, 2025 00:00 | 103.211 | 103.302 | 102.561 | 103.106 | -10.5 | -0.10% |
| Apr 23, 2025 00:00 | 103.038 | 103.415 | 102.371 | 103.216 | +17.8 | +0.17% |
| Apr 22, 2025 00:00 | 101.831 | 103.37 | 101.254 | 103.049 | +121.8 | +1.18% |
| Apr 21, 2025 00:00 | 102.414 | 102.414 | 101.532 | 101.832 | -58.2 | -0.57% |
| Apr 20, 2025 00:00 | 102.512 | 102.733 | 102.209 | 102.411 | -10.1 | -0.10% |
| Apr 18, 2025 00:00 | 102.789 | 102.873 | 102.565 | 102.651 | -13.8 | -0.13% |
| Apr 17, 2025 00:00 | 102.395 | 103.153 | 102.339 | 102.785 | +39.0 | +0.38% |
| Apr 16, 2025 00:00 | 102.542 | 102.912 | 102.027 | 102.399 | -14.3 | -0.14% |
| Apr 15, 2025 00:00 | 103.025 | 103.508 | 102.371 | 102.55 | -47.5 | -0.46% |
| Apr 14, 2025 00:00 | 103.568 | 103.662 | 102.658 | 103.025 | -54.3 | -0.53% |
| Apr 13, 2025 00:00 | 103.771 | 103.875 | 103.46 | 103.578 | -19.3 | -0.19% |
| Apr 11, 2025 00:00 | 103.029 | 103.753 | 102.244 | 103.571 | +54.2 | +0.52% |
| Apr 10, 2025 00:00 | 104.523 | 104.613 | 102.847 | 103.031 | -149.2 | -1.45% |
| Apr 09, 2025 00:00 | 102.3 | 105.076 | 101.622 | 104.527 | +222.7 | +2.13% |
| Apr 08, 2025 00:00 | 103.786 | 104.342 | 102.087 | 102.3 | -148.6 | -1.45% |
| Apr 07, 2025 00:00 | 102.111 | 104.351 | 101.834 | 103.795 | +168.4 | +1.62% |
| Apr 06, 2025 00:00 | 101.972 | 102.36 | 101.613 | 102.111 | +13.9 | +0.14% |
| Apr 04, 2025 00:00 | 103.852 | 104.101 | 101.875 | 103.196 | -65.6 | -0.64% |
| Apr 03, 2025 00:00 | 104.018 | 104.233 | 103.289 | 103.848 | -17.0 | -0.16% |
| Apr 02, 2025 00:00 | 104.763 | 105.446 | 103.552 | 104.022 | -74.1 | -0.71% |
| Apr 01, 2025 00:00 | 104.187 | 104.869 | 103.495 | 104.764 | +57.7 | +0.55% |
| Mar 31, 2025 00:00 | 104.556 | 104.566 | 103.736 | 104.194 | -36.2 | -0.35% |
| Mar 30, 2025 00:00 | 104.579 | 104.645 | 104.239 | 104.555 | -2.4 | -0.02% |
| Mar 28, 2025 00:00 | 105.438 | 105.643 | 104.686 | 104.736 | -70.2 | -0.67% |
| Mar 27, 2025 00:00 | 105.262 | 105.817 | 105.104 | 105.433 | +17.1 | +0.16% |
| Mar 26, 2025 00:00 | 105.051 | 105.86 | 104.956 | 105.252 | +20.1 | +0.19% |
| Mar 25, 2025 00:00 | 105.317 | 105.41 | 104.529 | 105.054 | -26.3 | -0.25% |
| Mar 24, 2025 00:00 | 103.992 | 105.492 | 103.97 | 105.317 | +132.5 | +1.26% |
| Mar 21, 2025 00:00 | 103.807 | 104.496 | 103.475 | 104.029 | +22.2 | +0.21% |
| Mar 20, 2025 00:00 | 103.76 | 104.038 | 103.147 | 103.876 | +11.6 | +0.11% |
| Mar 19, 2025 00:00 | 104.508 | 104.921 | 103.658 | 103.66 | -84.8 | -0.82% |
| Mar 18, 2025 00:00 | 104.484 | 105.024 | 104.173 | 104.509 | +2.5 | +0.02% |
| Mar 17, 2025 00:00 | 103.382 | 104.528 | 103.291 | 104.487 | +110.5 | +1.06% |
| Mar 16, 2025 00:00 | 103.355 | 103.562 | 103.337 | 103.385 | +3.0 | +0.03% |
| Mar 14, 2025 00:00 | 102.529 | 103.553 | 102.454 | 103.458 | +92.9 | +0.90% |
| Mar 13, 2025 00:00 | 103.278 | 103.293 | 102.038 | 102.542 | -73.6 | -0.72% |
| Mar 12, 2025 00:00 | 102.556 | 103.637 | 102.383 | 103.273 | +71.7 | +0.69% |
| Mar 11, 2025 00:00 | 101.947 | 102.797 | 101.373 | 102.561 | +61.4 | +0.60% |
| Mar 10, 2025 00:00 | 102.677 | 102.894 | 101.629 | 101.944 | -73.3 | -0.72% |
| Mar 09, 2025 00:00 | 102.77 | 102.914 | 102.53 | 102.682 | -8.8 | -0.09% |
| Mar 07, 2025 00:00 | 103.644 | 103.657 | 101.914 | 102.882 | -76.2 | -0.74% |
| Mar 06, 2025 00:00 | 103.749 | 104.235 | 102.584 | 103.649 | -10.0 | -0.10% |
| Mar 05, 2025 00:00 | 103.96 | 104.274 | 103.018 | 103.778 | -18.2 | -0.18% |
| Mar 04, 2025 00:00 | 103.007 | 104.215 | 102.193 | 104.059 | +105.2 | +1.01% |
| Mar 03, 2025 00:00 | 104.146 | 104.971 | 102.544 | 103.005 | -114.1 | -1.11% |
| Feb 28, 2025 00:00 | 103.677 | 104.762 | 103.201 | 104.108 | +43.1 | +0.41% |
| Feb 27, 2025 00:00 | 103.909 | 104.673 | 103.567 | 103.764 | -14.5 | -0.14% |
| Feb 26, 2025 00:00 | 104.006 | 104.535 | 103.772 | 103.974 | -3.2 | -0.03% |
| Feb 25, 2025 00:00 | 104.914 | 105.339 | 103.944 | 104.226 | -68.8 | -0.66% |
| Feb 24, 2025 00:00 | 105.128 | 105.456 | 104.781 | 104.995 | -13.3 | -0.13% |
| Feb 23, 2025 00:00 | 105.022 | 105.137 | 104.807 | 105.129 | +10.7 | +0.10% |
| Feb 21, 2025 00:00 | 105.491 | 106.328 | 104.665 | 104.924 | -56.7 | -0.54% |
| Feb 20, 2025 00:00 | 106.196 | 106.222 | 105.317 | 105.456 | -74.0 | -0.70% |
| Feb 19, 2025 00:00 | 107.061 | 107.346 | 106.119 | 106.205 | -85.6 | -0.81% |
| Feb 18, 2025 00:00 | 106.714 | 107.235 | 106.585 | 107.06 | +34.6 | +0.32% |
| Feb 17, 2025 00:00 | 107.186 | 107.283 | 106.592 | 106.754 | -43.2 | -0.40% |
| Feb 16, 2025 00:00 | 107.352 | 107.433 | 107.152 | 107.189 | -16.3 | -0.15% |
| Feb 14, 2025 00:00 | 107.801 | 107.879 | 107.244 | 107.474 | -32.7 | -0.30% |
| Feb 13, 2025 00:00 | 107.886 | 108.314 | 107.352 | 107.786 | -10.0 | -0.09% |
| Feb 12, 2025 00:00 | 106.931 | 108.286 | 106.889 | 107.866 | +93.5 | +0.87% |
| Feb 11, 2025 00:00 | 106.092 | 106.959 | 105.799 | 106.931 | +83.9 | +0.78% |
| Feb 10, 2025 00:00 | 105.324 | 106.449 | 105.153 | 105.857 | +53.3 | +0.50% |
| Feb 09, 2025 00:00 | 105.324 | 105.973 | 105.153 | 105.963 | +63.9 | +0.60% |
| Feb 07, 2025 00:00 | 105.771 | 106.462 | 105.378 | 105.927 | +15.6 | +0.15% |
| Feb 06, 2025 00:00 | 106.539 | 106.691 | 105.64 | 105.663 | -87.6 | -0.83% |
| Feb 05, 2025 00:00 | 107.68 | 107.83 | 106.415 | 106.577 | -110.3 | -1.03% |
| Feb 04, 2025 00:00 | 107.192 | 108.021 | 106.776 | 107.492 | +30.0 | +0.28% |
| Feb 03, 2025 00:00 | 105.589 | 107.785 | 104.909 | 107.661 | +207.2 | +1.92% |
| Feb 02, 2025 00:00 | 104.977 | 105.664 | 104.945 | 105.588 | +61.1 | +0.58% |
| Jan 31, 2025 00:00 | 106.345 | 107.709 | 106.235 | 106.712 | +36.7 | +0.34% |
| Jan 30, 2025 00:00 | 107.786 | 107.789 | 105.758 | 106.313 | -147.3 | -1.39% |
| Jan 29, 2025 00:00 | 108.004 | 108.166 | 107.263 | 107.79 | -21.4 | -0.20% |
| Jan 28, 2025 00:00 | 107.534 | 108.284 | 107.495 | 108.004 | +47.0 | +0.44% |
| Jan 27, 2025 00:00 | 108.32 | 108.613 | 107.067 | 107.535 | -78.5 | -0.73% |
| Jan 26, 2025 00:00 | 108.317 | 108.43 | 108.182 | 108.242 | -7.5 | -0.07% |
| Jan 24, 2025 00:00 | 108.594 | 109.25 | 108.056 | 108.667 | +7.3 | +0.07% |
| Jan 23, 2025 00:00 | 108.743 | 108.91 | 108.356 | 108.593 | -15.0 | -0.14% |
| Jan 22, 2025 00:00 | 108.468 | 109.082 | 108.441 | 108.671 | +20.3 | +0.19% |
| Jan 21, 2025 00:00 | 108.564 | 108.657 | 107.328 | 108.597 | +3.3 | +0.03% |
| Jan 20, 2025 00:00 | 107.933 | 109.018 | 107.758 | 108.57 | +63.7 | +0.59% |
| Jan 19, 2025 00:00 | 107.894 | 108.09 | 107.802 | 108.01 | +11.6 | +0.11% |
| Jan 17, 2025 00:00 | 107.924 | 108.518 | 104.432 | 104.854 | -307.0 | -2.93% |
| Jan 16, 2025 00:00 | 109.011 | 109.212 | 107.769 | 107.774 | -123.7 | -1.15% |
| Jan 15, 2025 00:00 | 110.126 | 110.139 | 108.908 | 109.063 | -106.3 | -0.97% |
| Jan 14, 2025 00:00 | 109.509 | 110.155 | 109.33 | 110.123 | +61.4 | +0.56% |
| Jan 13, 2025 00:00 | 109.535 | 109.64 | 108.753 | 109.506 | -2.9 | -0.03% |
| Jan 12, 2025 00:00 | 109.283 | 109.546 | 109.268 | 109.538 | +25.5 | +0.23% |
| Jan 10, 2025 00:00 | 109.743 | 110.178 | 109.143 | 109.324 | -41.9 | -0.38% |
| Jan 09, 2025 00:00 | 110.041 | 110.11 | 109.489 | 109.74 | -30.1 | -0.27% |
| Jan 08, 2025 00:00 | 110.139 | 110.286 | 109.875 | 110.038 | -10.1 | -0.09% |
| Jan 07, 2025 00:00 | 109.994 | 110.458 | 109.839 | 110.141 | +14.7 | +0.13% |
| Jan 06, 2025 00:00 | 109.09 | 110.084 | 109.068 | 109.987 | +89.7 | +0.82% |
| Jan 05, 2025 00:00 | 108.732 | 109.101 | 108.702 | 109.086 | +35.4 | +0.32% |
| Jan 03, 2025 00:00 | 109.238 | 109.47 | 108.588 | 108.882 | -35.6 | -0.33% |
| Jan 02, 2025 00:00 | 109.716 | 109.74 | 108.551 | 109.238 | -47.8 | -0.44% |
| Jan 01, 2025 00:00 | 109.212 | 109.763 | 109.164 | 109.71 | +49.8 | +0.45% |
| Dec 31, 2024 00:00 | 109.419 | 109.451 | 108.529 | 109.368 | -5.1 | -0.05% |
| Dec 30, 2024 00:00 | 109.649 | 109.864 | 108.669 | 109.419 | -23.0 | -0.21% |
| Dec 29, 2024 00:00 | 109.401 | 109.65 | 109.372 | 109.65 | +24.9 | +0.23% |
CADJPY Analiz
CADJPY Para Birimi - Gerçek zamanlı CADJPY para birimi grafiği ve performansı.
CADJPY Volatilite - CADJPY gerçek zamanlı para birimi oynaklığı analizi.
CADJPY Korelasyon - CADJPY gerçek zamanlı para birimi korelasyon analizi.
CADJPY İndikatörler - CADJPY gerçek zamanlı indikatörler.
CADJPY Paternler - CADJPY gerçek zamanlı fiyat paternleri.
