Japanese Yen vs Russian Ruble【JPYRUB】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	0.0175638	3.93493527021	0.4463555	0.4649186	0.4451464	FX
4	-0.0104765	-2.20838801693	0.4743958	0.4744867	0.4434243	FX
12	-0.0362981	-7.25646488907	0.5002174	0.5470313	0.4434243	FX
26	-0.0303956	-6.14903576647	0.4943149	0.5470313	0.4434243	FX
52	-0.0783599	-14.4501024564	0.5422792	0.5816798	0.4434243	FX
156	-0.119124	-20.4314156427	0.5830433	30.424007	0.4434243	FX
260	-0.2023736	-30.3730686609	0.6662929	30.424007	0.3714516	FX

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値
1780790220	0.4595864	0	0.00	0.4595864	0.4635771	0.4595864
1780703820	0.4595864	0.000807	0.18	0.4587825	0.4604816	0.4563542
1780617420	0.4587794	-0.002298	-0.50	0.4610769	0.4649186	0.4585214
1780531020	0.4610779	0.003511	0.77	0.4575114	0.4633783	0.4552023
1780444620	0.4575669	0.0065604	1.45	0.4509956	0.4582107	0.449162
1780358220	0.4510065	0.0040496	0.91	0.4469667	0.4527053	0.4451464
1780271820	0.4469569	0.0006014	0.13	0.4463555	0.4469961	0.4462598
1780185420	0.4463555	-0.000207	-0.05	0.4465628	0.4465628	0.4463555
1780099020	0.4465628	0.0017234	0.39	0.4448507	0.4467124	0.4445424
1780012620	0.4448394	0.0005005	0.11	0.4443232	0.4467311	0.4438386
1779926220	0.4443389	-0.007794	-1.72	0.4521052	0.4522703	0.4439687
1779839820	0.4521327	0.0026452	0.59	0.4495184	0.4548118	0.4487084
1779753420	0.4494875	0.0029819	0.67	0.4465294	0.4504034	0.4465308
1779667020	0.4465056	-0.004426	-0.98	0.4509312	0.4509312	0.445536
1779580620	0.4509312	0	0.00	0.4509312	0.4509312	0.4469214
1779494220	0.4509312	0.0032145	0.72	0.4476911	0.4511804	0.4461709
1779407820	0.4477167	-0.000489	-0.11	0.4481877	0.4488699	0.4441412
1779321420	0.4482056	0.0004566	0.10	0.4476727	0.4500215	0.4434243
1779235020	0.447749	-0.010328	-2.25	0.4580598	0.4579281	0.4461714
1779148620	0.4580774	-0.000419	-0.09	0.4585097	0.4602104	0.453706
1779062220	0.4584967	-0.000691	-0.15	0.4591877	0.4596423	0.4582492
1778975820	0.4591877	0.0008071	0.18	0.4583806	0.4591877	0.4583806
1778889420	0.4583806	-0.004161	-0.90	0.4624653	0.4635098	0.4583806
1778803020	0.4625421	-0.007342	-1.56	0.4698002	0.4701495	0.462315
1778716620	0.4698843	0.0016814	0.36	0.4681925	0.4702823	0.4626561
1778630220	0.4682029	0.0001201	0.03	0.4680053	0.4695729	0.4665475
1778543820	0.4680828	-0.005795	-1.22	0.4743958	0.4744867	0.467917
1778457420	0.4738774	0	0.00	0.4738774	0.4738774	0.4738774
1778371020	0.4738774	0	0.00	0.4738774	0.4738774	0.4738774
1778284620	0.4738774	-0.002082	-0.44	0.4758279	0.4762777	0.4727082
1778198220	0.475959	-0.001729	-0.36	0.4775622	0.4790348	0.4756162
1778111820	0.4776878	-0.00109	-0.23	0.4787619	0.4869192	0.4776025
1778025420	0.4787782	0.0016886	0.35	0.4770497	0.4809958	0.4768095
1777939020	0.4770896	-0.000891	-0.19	0.4778732	0.4815383	0.4767614
1777852620	0.477981	-0.000848	-0.18	0.4788285	0.4788285	0.477175
1777766220	0.4788285	0.0015242	0.32	0.4773043	0.4788285	0.4773043
1777679820	0.4773043	-0.000113	-0.02	0.4775149	0.4813736	0.4767049
1777593420	0.4774175	0.0107847	2.31	0.4666097	0.4814963	0.4651138
1777507020	0.4666328	-0.005442	-1.15	0.472091	0.4726849	0.4657909
1777420620	0.4720753	0.0022897	0.49	0.4698652	0.4737436	0.4678196
1777334220	0.4697856	-0.002563	-0.54	0.4723526	0.4726535	0.4694128
1777247820	0.4723485	0.0005647	0.12	0.4743016	0.4757016	0.4722531
1777161420	0.4717838	0	0.00	0.4717838	0.4717838	0.4717838
1777075020	0.4717838	-0.00311	-0.65	0.4748944	0.4759056	0.4715608
1776988620	0.4748933	0.0039905	0.85	0.4708853	0.4761001	0.4680642
1776902220	0.4709028	-0.000415	-0.09	0.4713933	0.4731565	0.4696938
1776815820	0.471318	-0.000471	-0.10	0.4718209	0.4729258	0.4673749
1776729420	0.4717892	-0.008727	-1.82	0.4797852	0.4800106	0.4715829
1776642960	0.4805163	0	0.00	0.4805163	0.4805163	0.4805163
1776556560	0.4805163	0	0.00	0.4805163	0.4817559	0.4805163
1776470220	0.4805163	0.0008366	0.17	0.479676	0.4830465	0.4767943
1776383820	0.4796797	0.0042848	0.90	0.4755014	0.4821794	0.4746513
1776297420	0.4753949	0.0007774	0.16	0.4746029	0.4781059	0.4701665
1776211020	0.4746175	-0.003808	-0.80	0.4782643	0.4792686	0.4742371
1776124620	0.4784255	-0.006284	-1.30	0.4847645	0.4842253	0.4754745
1776038220	0.4847092	0.000521	0.11	0.4841882	0.486943	0.4840165
1775951820	0.4841882	0	0.00	0.4841882	0.4841882	0.4841882
1775865420	0.4841882	-0.003652	-0.75	0.4877364	0.4878039	0.474102
1775779020	0.4878406	-0.007246	-1.46	0.4951454	0.4951173	0.487301
1775692620	0.4950868	0.001212	0.25	0.4942871	0.497931	0.4940603
1775606220	0.4938748	-0.008265	-1.65	0.5020976	0.5022369	0.490243
1775519820	0.5021395	-0.001186	-0.24	0.5031998	0.503457	0.5017235
1775433420	0.5033256	-4.7E-5	-0.01	0.5033729	0.503736	0.5026688
1775347020	0.5033729	0.000268	0.05	0.5031049	0.5033729	0.5031049
1775260620	0.5031049	0.0003958	0.08	0.502765	0.503736	0.5021441
1775174220	0.5027091	-0.003277	-0.65	0.5059399	0.5043087	0.5011194
1775087820	0.5059863	-0.006548	-1.28	0.5126419	0.5135875	0.5051055
1775001420	0.5125345	0.0039973	0.79	0.5086621	0.5138972	0.5086333
1774915020	0.5085372	-0.001128	-0.22	0.5097045	0.5128568	0.5077245
1774828620	0.5096654	-0.000106	-0.02	0.509771	0.5116723	0.508678
1774742220	0.509771	0.0018356	0.36	0.5079354	0.509771	0.5079354
1774655820	0.5079354	-0.001573	-0.31	0.5095252	0.511189	0.506322
1774569420	0.5095084	0.0013138	0.26	0.5082257	0.5175329	0.507818
1774483020	0.5081946	0.0010028	0.20	0.507202	0.5114011	0.5059411
1774396620	0.5071918	-0.00973	-1.88	0.5168506	0.5170609	0.5056057
1774310220	0.5169214	-0.003205	-0.62	0.5216474	0.5301386	0.5134957
1774223820	0.5201268	0	0.00	0.5201268	0.5201268	0.5201268
1774137420	0.5201268	0	0.00	0.5201268	0.5201268	0.5201268
1774051020	0.5201268	-0.025469	-4.67	0.5455335	0.5441465	0.5200779
1773964620	0.5455953	0.0207433	3.95	0.5247007	0.5470313	0.524889
1773878220	0.524852	0.0064554	1.25	0.5184481	0.526868	0.5186708
1773791820	0.5183966	0.0077423	1.52	0.5105107	0.519544	0.5094075
1773705420	0.5106543	0.0082938	1.65	0.5024389	0.5130468	0.5024904
1773619020	0.5023605	0.0021431	0.43	0.5002174	0.5032023	0.5002174
1773532620	0.5002174	0	0.00	0.5002174	0.5002174	0.5002174
1773446220	0.5002174	0.0008113	0.16	0.499422	0.5063299	0.4981421
1773359820	0.4994061	0.0014195	0.29	0.4979508	0.5019882	0.4973548
1773273420	0.4979866	-0.001818	-0.36	0.5000594	0.5028195	0.4977975
1773187020	0.499805	0.0042198	0.85	0.495646	0.5022313	0.4959164
1773100620	0.4955852	-0.009147	-1.81	0.5047509	0.503594	0.4923698
1773014220	0.5047317	0.0023527	0.47	0.502379	0.5052257	0.502379
1772927760	0.502379	0	0.00	0.502379	0.502379	0.502379