Advertisement
Dữ liệu lịch sử
14.714
-0.22% -3.2 pips
| Ngày | Mở | Cao | Thấp | Đóng | Thay đổi (Pip) | Thay đổi (%) |
|---|---|---|---|---|---|---|
| Apr 18, 2025 00:00 | 14.746 | 14.775 | 14.691 | 14.714 | -3.2 | -0.22% |
| Apr 17, 2025 00:00 | 14.508 | 14.775 | 14.484 | 14.748 | +24.0 | +1.63% |
| Apr 16, 2025 00:00 | 14.453 | 14.584 | 14.399 | 14.507 | +5.4 | +0.37% |
| Apr 15, 2025 00:00 | 14.603 | 14.712 | 14.364 | 14.453 | -15.0 | -1.04% |
| Apr 14, 2025 00:00 | 14.664 | 14.817 | 14.44 | 14.603 | -6.1 | -0.42% |
| Apr 13, 2025 00:00 | 14.606 | 14.691 | 14.575 | 14.67 | +6.4 | +0.44% |
| Apr 11, 2025 00:00 | 14.589 | 14.684 | 14.447 | 14.649 | +6.0 | +0.41% |
| Apr 10, 2025 00:00 | 14.755 | 14.781 | 14.523 | 14.59 | -16.5 | -1.13% |
| Apr 09, 2025 00:00 | 14.534 | 14.854 | 14.346 | 14.75 | +21.6 | +1.46% |
| Apr 08, 2025 00:00 | 14.634 | 14.798 | 14.493 | 14.539 | -9.5 | -0.65% |
| Apr 07, 2025 00:00 | 14.486 | 14.766 | 14.317 | 14.634 | +14.8 | +1.01% |
| Apr 06, 2025 00:00 | 14.315 | 14.495 | 14.289 | 14.487 | +17.2 | +1.19% |
| Apr 04, 2025 00:00 | 14.905 | 14.953 | 14.368 | 14.596 | -30.9 | -2.12% |
| Apr 03, 2025 00:00 | 14.959 | 15.199 | 14.859 | 14.905 | -5.4 | -0.36% |
| Apr 02, 2025 00:00 | 14.922 | 15.248 | 14.83 | 14.956 | +3.4 | +0.23% |
| Apr 01, 2025 00:00 | 14.893 | 14.96 | 14.824 | 14.922 | +2.9 | +0.19% |
| Mar 31, 2025 00:00 | 14.91 | 14.926 | 14.816 | 14.892 | -1.8 | -0.12% |
| Mar 30, 2025 00:00 | 14.831 | 14.916 | 14.831 | 14.909 | +7.8 | +0.52% |
| Mar 28, 2025 00:00 | 15.062 | 15.084 | 14.933 | 14.96 | -10.2 | -0.68% |
| Mar 27, 2025 00:00 | 14.894 | 15.105 | 14.877 | 15.059 | +16.5 | +1.10% |
| Mar 26, 2025 00:00 | 14.898 | 15.005 | 14.842 | 14.898 | +0.0 | +0.00% |
| Mar 25, 2025 00:00 | 14.895 | 15.021 | 14.801 | 14.901 | +0.6 | +0.04% |
| Mar 24, 2025 00:00 | 14.638 | 14.905 | 14.632 | 14.893 | +25.5 | +1.71% |
| Mar 21, 2025 00:00 | 14.612 | 14.778 | 14.607 | 14.668 | +5.6 | +0.38% |
| Mar 20, 2025 00:00 | 14.664 | 14.703 | 14.518 | 14.643 | -2.1 | -0.14% |
| Mar 19, 2025 00:00 | 14.836 | 14.866 | 14.659 | 14.671 | -16.5 | -1.12% |
| Mar 18, 2025 00:00 | 14.767 | 14.896 | 14.746 | 14.836 | +6.9 | +0.47% |
| Mar 17, 2025 00:00 | 14.597 | 14.773 | 14.579 | 14.765 | +16.8 | +1.14% |
| Mar 16, 2025 00:00 | 14.588 | 14.636 | 14.583 | 14.595 | +0.7 | +0.05% |
| Mar 14, 2025 00:00 | 14.471 | 14.682 | 14.463 | 14.623 | +15.2 | +1.04% |
| Mar 13, 2025 00:00 | 14.65 | 14.682 | 14.417 | 14.468 | -18.2 | -1.26% |
| Mar 12, 2025 00:00 | 14.751 | 14.78 | 14.615 | 14.652 | -9.9 | -0.68% |
| Mar 11, 2025 00:00 | 14.495 | 14.78 | 14.449 | 14.747 | +25.2 | +1.71% |
| Mar 10, 2025 00:00 | 14.614 | 14.624 | 14.451 | 14.492 | -12.2 | -0.84% |
| Mar 09, 2025 00:00 | 14.558 | 14.628 | 14.537 | 14.617 | +5.9 | +0.40% |
| Mar 07, 2025 00:00 | 14.51 | 14.667 | 14.474 | 14.639 | +12.9 | +0.88% |
| Mar 06, 2025 00:00 | 14.52 | 14.655 | 14.436 | 14.512 | -0.8 | -0.06% |
| Mar 05, 2025 00:00 | 14.297 | 14.575 | 14.283 | 14.562 | +26.5 | +1.82% |
| Mar 04, 2025 00:00 | 14.17 | 14.386 | 13.967 | 14.349 | +17.9 | +1.25% |
| Mar 03, 2025 00:00 | 13.988 | 14.253 | 13.949 | 14.165 | +17.7 | +1.25% |
| Feb 28, 2025 00:00 | 13.864 | 14.05 | 13.804 | 13.941 | +7.7 | +0.55% |
| Feb 27, 2025 00:00 | 13.931 | 14.029 | 13.879 | 13.888 | -4.3 | -0.31% |
| Feb 26, 2025 00:00 | 13.996 | 14.066 | 13.941 | 13.96 | -3.6 | -0.26% |
| Feb 25, 2025 00:00 | 13.989 | 14.083 | 13.97 | 14.032 | +4.3 | +0.31% |
| Feb 24, 2025 00:00 | 14.019 | 14.077 | 13.954 | 14.013 | -0.6 | -0.04% |
| Feb 23, 2025 00:00 | 13.945 | 14.024 | 13.94 | 14.021 | +7.6 | +0.54% |
| Feb 21, 2025 00:00 | 14.002 | 14.144 | 13.948 | 13.977 | -2.5 | -0.18% |
| Feb 20, 2025 00:00 | 14.057 | 14.063 | 13.962 | 14.023 | -3.4 | -0.24% |
| Feb 19, 2025 00:00 | 14.135 | 14.168 | 14.043 | 14.06 | -7.5 | -0.53% |
| Feb 18, 2025 00:00 | 14.098 | 14.169 | 14.093 | 14.139 | +4.1 | +0.29% |
| Feb 17, 2025 00:00 | 14.165 | 14.187 | 14.093 | 14.121 | -4.4 | -0.31% |
| Feb 16, 2025 00:00 | 14.141 | 14.208 | 14.138 | 14.166 | +2.5 | +0.18% |
| Feb 14, 2025 00:00 | 14.213 | 14.245 | 14.16 | 14.205 | -0.8 | -0.06% |
| Feb 13, 2025 00:00 | 14.113 | 14.25 | 14.091 | 14.209 | +9.6 | +0.68% |
| Feb 12, 2025 00:00 | 14.034 | 14.215 | 14.024 | 14.155 | +12.1 | +0.85% |
| Feb 11, 2025 00:00 | 13.851 | 14.038 | 13.837 | 14.032 | +18.1 | +1.29% |
| Feb 10, 2025 00:00 | 13.689 | 13.922 | 13.679 | 13.851 | +16.2 | +1.17% |
| Feb 09, 2025 00:00 | 13.689 | 13.797 | 13.682 | 13.793 | +10.4 | +0.75% |
| Feb 07, 2025 00:00 | 13.825 | 13.965 | 13.76 | 13.787 | -3.8 | -0.28% |
| Feb 06, 2025 00:00 | 13.932 | 13.966 | 13.802 | 13.835 | -9.7 | -0.70% |
| Feb 05, 2025 00:00 | 14.008 | 14.043 | 13.921 | 13.949 | -5.9 | -0.42% |
| Feb 04, 2025 00:00 | 13.917 | 14.075 | 13.848 | 13.997 | +8.0 | +0.57% |
| Feb 03, 2025 00:00 | 13.801 | 13.985 | 13.731 | 13.969 | +16.8 | +1.20% |
| Feb 02, 2025 00:00 | 13.697 | 13.818 | 13.695 | 13.797 | +10.0 | +0.72% |
| Jan 31, 2025 00:00 | 13.868 | 14.016 | 13.803 | 13.934 | +6.6 | +0.47% |
| Jan 30, 2025 00:00 | 14.077 | 14.082 | 13.803 | 13.903 | -17.4 | -1.25% |
| Jan 29, 2025 00:00 | 14.105 | 14.131 | 14.04 | 14.078 | -2.7 | -0.19% |
| Jan 28, 2025 00:00 | 14.063 | 14.143 | 14.057 | 14.104 | +4.1 | +0.29% |
| Jan 27, 2025 00:00 | 14.154 | 14.209 | 13.998 | 14.065 | -8.9 | -0.63% |
| Jan 26, 2025 00:00 | 14.157 | 14.211 | 14.152 | 14.173 | +1.6 | +0.11% |
| Jan 24, 2025 00:00 | 14.149 | 14.283 | 14.091 | 14.236 | +8.7 | +0.61% |
| Jan 23, 2025 00:00 | 14.159 | 14.207 | 14.109 | 14.145 | -1.4 | -0.10% |
| Jan 22, 2025 00:00 | 14.11 | 14.213 | 14.097 | 14.173 | +6.3 | +0.44% |
| Jan 21, 2025 00:00 | 14.07 | 14.133 | 13.975 | 14.12 | +5.0 | +0.35% |
| Jan 20, 2025 00:00 | 13.91 | 14.112 | 13.888 | 14.065 | +15.5 | +1.10% |
| Jan 19, 2025 00:00 | 13.9344 | 13.9865 | 13.8361 | 13.9796 | +4.5 | +0.32% |
| Jan 17, 2025 00:00 | 13.9273 | 14.015 | 13.854 | 13.9371 | +1.0 | +0.07% |
| Jan 16, 2025 00:00 | 13.954 | 14.001 | 13.868 | 13.872 | -8.2 | -0.59% |
| Jan 15, 2025 00:00 | 14.101 | 14.102 | 13.954 | 13.974 | -12.7 | -0.91% |
| Jan 14, 2025 00:00 | 13.98 | 14.11 | 13.949 | 14.099 | +11.9 | +0.84% |
| Jan 13, 2025 00:00 | 14.031 | 14.044 | 13.859 | 13.98 | -5.1 | -0.36% |
| Jan 12, 2025 00:00 | 13.97 | 14.037 | 13.969 | 14.028 | +5.8 | +0.41% |
| Jan 10, 2025 00:00 | 14.121 | 14.182 | 13.989 | 14.031 | -9.0 | -0.64% |
| Jan 09, 2025 00:00 | 14.143 | 14.173 | 14.087 | 14.117 | -2.6 | -0.18% |
| Jan 08, 2025 00:00 | 14.191 | 14.212 | 14.098 | 14.143 | -4.8 | -0.34% |
| Jan 07, 2025 00:00 | 14.233 | 14.312 | 14.146 | 14.194 | -3.9 | -0.27% |
| Jan 06, 2025 00:00 | 14.115 | 14.282 | 14.113 | 14.237 | +12.2 | +0.86% |
| Jan 05, 2025 00:00 | 14.035 | 14.137 | 14.028 | 14.121 | +8.6 | +0.61% |
| Jan 03, 2025 00:00 | 14.071 | 14.139 | 14.063 | 14.133 | +6.2 | +0.44% |
| Jan 02, 2025 00:00 | 14.179 | 14.212 | 14.032 | 14.076 | -10.3 | -0.73% |
| Jan 01, 2025 00:00 | 14.105 | 14.186 | 14.103 | 14.176 | +7.1 | +0.50% |
| Dec 31, 2024 00:00 | 14.196 | 14.233 | 14.129 | 14.186 | -1.0 | -0.07% |
| Dec 30, 2024 00:00 | 14.315 | 14.361 | 14.137 | 14.196 | -11.9 | -0.84% |
| Dec 29, 2024 00:00 | 14.282 | 14.32 | 14.273 | 14.316 | +3.4 | +0.24% |
| Dec 27, 2024 00:00 | 14.232 | 14.328 | 14.2 | 14.32 | +8.8 | +0.61% |
| Dec 26, 2024 00:00 | 14.128 | 14.282 | 14.113 | 14.234 | +10.6 | +0.74% |
| Dec 25, 2024 00:00 | 14.133 | 14.431 | 14.0262 | 14.129 | -0.4 | -0.03% |
| Dec 24, 2024 00:00 | 14.133 | 14.202 | 14.094 | 14.128 | -0.5 | -0.04% |
| Dec 23, 2024 00:00 | 14.151 | 14.204 | 14.122 | 14.183 | +3.2 | +0.23% |
| Dec 22, 2024 00:00 | 14.05 | 14.163 | 14.05 | 14.144 | +9.4 | +0.66% |
SEKJPYPhân tích
SEKJPYTiền tệ - Hiệu suất và biểu đồ tiền tệ SEKJPY theo thời gian thực.
SEKJPYĐộ biến động - SEKJPYphân tích biến động tiền tệ theo thời gian thực.
SEKJPYSự tương quan - SEKJPYphân tích tương quan tiền tệ theo thời gian thực.
SEKJPYChỉ số - SEKJPYchỉ số theo thời gian thực.
SEKJPYMẫu - SEKJPYmẫu giá theo thời gian thực.
