Premium
Japanese Yen vs Russian Ruble (JPYRUB)
FX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0291641 | -4.8444334886 | 0.6020126 | 0.604418 | 0.5728485 | 0 | 0 | FX |
| 4 | -0.0261265 | -4.36186819149 | 0.598975 | 0.6096631 | 0.5718896 | 0 | 0 | FX |
| 12 | -0.0851401 | -12.9394491029 | 0.6579886 | 0.725351 | 0.5718896 | 0 | 0 | FX |
| 26 | -0.0707754 | -10.9963909047 | 0.6436239 | 0.7475871 | 0.5718896 | 0 | 0 | FX |
| 52 | -0.0471598 | -7.60631752833 | 0.6200083 | 29.116963 | 0.5244713 | 0 | 0 | FX |
| 156 | -0.3674336 | -39.0769536079 | 0.9402821 | 30.424007 | 0.3714516 | 0 | 0 | FX |
| 260 | -0.1133566 | -16.5193467667 | 0.6862051 | 30.424007 | 0.3714516 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742083020 | 0.5731296 | 0 | 0.00 | 0.5731296 | 0.5731296 | 0.5731296 | 0 |
| 1741996620 | 0.5731296 | -0.009827 | -1.69 | 0.5830105 | 0.5842347 | 0.5731296 | 0 |
| 1741910220 | 0.5829567 | -0.004759 | -0.81 | 0.5877258 | 0.5904825 | 0.5810038 | 0 |
| 1741823820 | 0.5877154 | 0.0093224 | 1.61 | 0.5783234 | 0.5902689 | 0.5764403 | 0 |
| 1741737420 | 0.578393 | -0.017368 | -2.92 | 0.5958599 | 0.5963301 | 0.5757496 | 0 |
| 1741651020 | 0.5957611 | 0.0047317 | 0.80 | 0.6020126 | 0.604418 | 0.5937066 | 0 |
| 1741564620 | 0.5910294 | 0 | 0.00 | 0.5910294 | 0.5910294 | 0.5910294 | 0 |
| 1741478220 | 0.5910294 | 0 | 0.00 | 0.5910294 | 0.5910294 | 0.5910294 | 0 |
| 1741391820 | 0.5910294 | -0.009942 | -1.65 | 0.600963 | 0.6066758 | 0.5894947 | 0 |
| 1741305420 | 0.6009713 | -0.006122 | -1.01 | 0.607237 | 0.6088976 | 0.6009713 | 0 |
| 1741219020 | 0.6070932 | 0.007915 | 1.32 | 0.5991127 | 0.6081143 | 0.5959339 | 0 |
| 1741132620 | 0.5991782 | -0.001754 | -0.29 | 0.6004303 | 0.6038699 | 0.5950666 | 0 |
| 1741046220 | 0.6009324 | 0.0144254 | 2.46 | 0.586224 | 0.6014602 | 0.5873046 | 0 |
| 1740959820 | 0.586507 | -0.006663 | -1.12 | 0.5931695 | 0.5931695 | 0.5855231 | 0 |
| 1740873420 | 0.5931695 | 0 | 0.00 | 0.5931695 | 0.5931695 | 0.5931695 | 0 |
| 1740787020 | 0.5931695 | 0.0083222 | 1.42 | 0.5841218 | 0.5956487 | 0.5836765 | 0 |
| 1740700620 | 0.5848473 | 0.0015203 | 0.26 | 0.5832135 | 0.5864543 | 0.5786499 | 0 |
| 1740614220 | 0.583327 | 0.002435 | 0.42 | 0.5809798 | 0.5836441 | 0.5718896 | 0 |
| 1740527820 | 0.580892 | -0.004601 | -0.79 | 0.585243 | 0.5872905 | 0.575925 | 0 |
| 1740441420 | 0.5854934 | -0.009785 | -1.64 | 0.5952923 | 0.5935667 | 0.5853536 | 0 |
| 1740355020 | 0.5952788 | -0.001181 | -0.20 | 0.5964595 | 0.5964595 | 0.5938251 | 0 |
| 1740268620 | 0.5964595 | 0.0037397 | 0.63 | 0.5927198 | 0.5964595 | 0.5927198 | 0 |
| 1740182220 | 0.5927198 | -0.000736 | -0.12 | 0.5929365 | 0.596565 | 0.5800028 | 0 |
| 1740095820 | 0.5934561 | 0.0008209 | 0.14 | 0.5926978 | 0.5976882 | 0.5855897 | 0 |
| 1740009420 | 0.5926352 | -0.009917 | -1.65 | 0.6026396 | 0.6039014 | 0.5857162 | 0 |
| 1739923020 | 0.6025526 | -0.001612 | -0.27 | 0.6041666 | 0.6090266 | 0.598692 | 0 |
| 1739836620 | 0.6041646 | 0.0063215 | 1.06 | 0.5990757 | 0.6096631 | 0.5974805 | 0 |
| 1739750220 | 0.5978431 | 0 | 0.00 | 0.5978431 | 0.5978431 | 0.5978431 | 0 |
| 1739663820 | 0.5978431 | 0 | 0.00 | 0.5978431 | 0.5978431 | 0.5978431 | 0 |
| 1739577420 | 0.5978431 | -0.012017 | -1.97 | 0.5853129 | 0.6064699 | 0.5859749 | 0 |
| 1739491020 | 0.6098603 | 0.0003577 | 0.06 | 0.6093347 | 0.6105364 | 0.6088206 | 0 |
| 1739404620 | 0.6095026 | -0.022153 | -3.51 | 0.6315795 | 0.6287311 | 0.6014688 | 0 |
| 1739318220 | 0.631656 | -0.004953 | -0.78 | 0.6366484 | 0.636319 | 0.6266874 | 0 |
| 1739231820 | 0.6366094 | -0.00364 | -0.57 | 0.6433946 | 0.644657 | 0.635379 | 0 |
| 1739145420 | 0.6402492 | 0 | 0.00 | 0.6402492 | 0.6402492 | 0.6402492 | 0 |
| 1739059020 | 0.6402492 | 0 | 0.00 | 0.6402492 | 0.6402492 | 0.6402492 | 0 |
| 1738972620 | 0.6402492 | 0.0004966 | 0.08 | 0.6397427 | 0.6454311 | 0.6364309 | 0 |
| 1738886220 | 0.6397526 | -0.002443 | -0.38 | 0.6424431 | 0.6438367 | 0.6319067 | 0 |
| 1738799820 | 0.6421951 | -0.011101 | -1.70 | 0.6532194 | 0.657509 | 0.6371336 | 0 |
| 1738713420 | 0.6532964 | 0.0108631 | 1.69 | 0.642561 | 0.6536245 | 0.6367436 | 0 |
| 1738627020 | 0.6424333 | 0.0005223 | 0.08 | 0.6421107 | 0.6481638 | 0.6395094 | 0 |
| 1738540620 | 0.641911 | 0.0068228 | 1.07 | 0.6355307 | 0.6465198 | 0.6355307 | 0 |
| 1738454220 | 0.6350882 | 0 | 0.00 | 0.6350882 | 0.6350882 | 0.6350882 | 0 |
| 1738367820 | 0.6350882 | -0.004042 | -0.63 | 0.6390771 | 0.6397609 | 0.6311859 | 0 |
| 1738281420 | 0.6391304 | -0.000497 | -0.08 | 0.6395698 | 0.6429388 | 0.6311106 | 0 |
| 1738195020 | 0.6396275 | 0.0096594 | 1.53 | 0.6301493 | 0.6434251 | 0.6301917 | 0 |
| 1738108620 | 0.6299681 | 0.0014146 | 0.23 | 0.6287408 | 0.6353799 | 0.6247787 | 0 |
| 1738022220 | 0.6285535 | 0.0022995 | 0.37 | 0.630399 | 0.6362401 | 0.6277899 | 0 |
| 1737935820 | 0.626254 | 0 | 0.00 | 0.626254 | 0.626254 | 0.626254 | 0 |
| 1737849420 | 0.626254 | 0 | 0.00 | 0.626254 | 0.626254 | 0.626254 | 0 |
| 1737763020 | 0.626254 | -0.013284 | -2.08 | 0.6397229 | 0.6449708 | 0.626004 | 0 |
| 1737676620 | 0.6395376 | 0.0050959 | 0.80 | 0.6345222 | 0.6415969 | 0.6323506 | 0 |
| 1737590220 | 0.6344417 | -0.004269 | -0.67 | 0.6389333 | 0.6390308 | 0.6272044 | 0 |
| 1737503820 | 0.6387102 | -0.011964 | -1.84 | 0.6505573 | 0.6522491 | 0.6365208 | 0 |
| 1737417420 | 0.6506738 | -0.006682 | -1.02 | 0.6570554 | 0.6574198 | 0.6481124 | 0 |
| 1737331020 | 0.6573558 | 0.0016976 | 0.26 | 0.6556582 | 0.6576762 | 0.6556582 | 0 |
| 1737244620 | 0.6556582 | 0.0020789 | 0.32 | 0.6535793 | 0.6556582 | 0.6535793 | 0 |
| 1737158220 | 0.6535793 | -0.013383 | -2.01 | 0.6667748 | 0.6669406 | 0.6531204 | 0 |
| 1737071820 | 0.6669625 | 0.0110495 | 1.68 | 0.656102 | 0.6680838 | 0.6548894 | 0 |
| 1736985420 | 0.655913 | 0.0105459 | 1.63 | 0.6455302 | 0.6590785 | 0.6470347 | 0 |
| 1736899020 | 0.6453671 | -0.007563 | -1.16 | 0.6531967 | 0.6556329 | 0.6452839 | 0 |
| 1736812620 | 0.6529301 | 0.0083316 | 1.29 | 0.6444394 | 0.6585326 | 0.6481281 | 0 |
| 1736726220 | 0.6445985 | 2.2E-5 | 0.00 | 0.6445764 | 0.6459304 | 0.6445442 | 0 |
| 1736639820 | 0.6445764 | 0 | 0.00 | 0.6445764 | 0.6541782 | 0.6445764 | 0 |
| 1736553420 | 0.6445764 | -0.002337 | -0.36 | 0.6469643 | 0.6501098 | 0.6411013 | 0 |
| 1736467020 | 0.6469139 | -0.013542 | -2.05 | 0.6607269 | 0.6617948 | 0.6457195 | 0 |
| 1736380620 | 0.6604556 | -0.017328 | -2.56 | 0.6778336 | 0.6790591 | 0.6589912 | 0 |
| 1736294220 | 0.6777838 | -0.003662 | -0.54 | 0.6811159 | 0.6805151 | 0.6734553 | 0 |
| 1736207820 | 0.6814456 | -0.015618 | -2.24 | 0.6971157 | 0.6962904 | 0.6796856 | 0 |
| 1736121420 | 0.6970636 | -0.005434 | -0.77 | 0.7024975 | 0.7024975 | 0.6970636 | 0 |
| 1736035020 | 0.7024975 | 0 | 0.00 | 0.7024975 | 0.7024975 | 0.6979921 | 0 |
| 1735948620 | 0.7024975 | -0.002855 | -0.40 | 0.7053615 | 0.7125418 | 0.7017352 | 0 |
| 1735862220 | 0.7053525 | -0.016115 | -2.23 | 0.7210481 | 0.725351 | 0.7012789 | 0 |
| 1735775820 | 0.7214673 | 0.0631053 | 9.59 | 0.7228848 | 0.7232235 | 0.7213995 | 0 |
| 1735689420 | 0.658362 | 0 | 0.00 | 0.658362 | 0.658362 | 0.658362 | 0 |
| 1735603020 | 0.658362 | -0.00971 | -1.45 | 0.6678673 | 0.6687217 | 0.658362 | 0 |
| 1735516620 | 0.6680725 | -0.001609 | -0.24 | 0.6696816 | 0.6696816 | 0.6679011 | 0 |
| 1735430220 | 0.6696816 | 0.0224514 | 3.47 | 0.6696816 | 0.6696816 | 0.6684644 | 0 |
| 1735343760 | 0.6472302 | 0.0146706 | 2.32 | 0.6323351 | 0.6472302 | 0.6320342 | 0 |
| 1735257420 | 0.6325596 | -0.003651 | -0.57 | 0.6364341 | 0.6359477 | 0.6311738 | 0 |
| 1735171020 | 0.6362107 | 1.9E-5 | 0.00 | 0.6360367 | 0.6436979 | 0.6330799 | 0 |
| 1735084620 | 0.6361918 | -0.007809 | -1.21 | 0.6439877 | 0.6451491 | 0.6336233 | 0 |
| 1734998220 | 0.6440012 | -0.012694 | -1.93 | 0.6565761 | 0.6580545 | 0.6353275 | 0 |
| 1734911820 | 0.6566956 | -0.001293 | -0.20 | 0.6579886 | 0.6579886 | 0.656227 | 0 |
| 1734825420 | 0.6579886 | 0 | 0.00 | 0.6579886 | 0.6579886 | 0.6579886 | 0 |
| 1734739020 | 0.6579886 | 0.0014956 | 0.23 | 0.6562095 | 0.6654453 | 0.6519292 | 0 |
| 1734652620 | 0.656493 | -0.020321 | -3.00 | 0.6765548 | 0.6751279 | 0.654045 | 0 |
| 1734566220 | 0.6768143 | -0.004295 | -0.63 | 0.6810993 | 0.6821341 | 0.665502 | 0 |
| 1734479820 | 0.6811089 | 0.008881 | 1.32 | 0.6722878 | 0.6829241 | 0.6586485 | 0 |
| 1734393420 | 0.6722279 | -0.000424 | -0.06 | 0.6727835 | 0.6799802 | 0.6668293 | 0 |
| 1734307020 | 0.6726516 | -0.006792 | -1.00 | 0.6711049 | 0.6735349 | 0.6711049 | 0 |
| 1734220620 | 0.6794432 | 0 | 0.00 | 0.6794432 | 0.6794432 | 0.6794432 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
