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

期間 †	前日比	前日比 %	始値	高値	安値
1	0.0343517	1.67582200734	2.0498418	2.1140274	2.0472869	FX
4	-0.0916759	-4.21329975044	2.1758694	2.2430899	2.0472869	FX
12	0.0188811	0.914200679762	2.0653124	2.2551759	2.0472869	FX
26	0.1266568	6.4702133043	1.9575367	2.2551759	1.8280486	FX
52	0.2463512	13.4043709844	1.8378423	2.2551759	1.7191586	FX
156	0.4961658	31.2441527311	1.5880277	2.2551759	0.8384207	FX
260	0.5668648	37.3593935184	1.5173287	2.6921416	0.7442479	FX

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値
1783209360	2.0841935	-0.01	-0.37	2.0918936	2.0918936	2.0841935
1783123020	2.0918936	0.01	0.41	2.0828494	2.0991879	2.0727915
1783036620	2.0833381	-0.01	-0.67	2.0975554	2.1005717	2.0582187
1782950220	2.0972848	0.03	1.49	2.0668154	2.0984357	2.0570862
1782863820	2.066525	-0.04	-1.73	2.1027718	2.1092073	2.0636545
1782777420	2.1028831	0.05	2.63	2.0484133	2.1140274	2.0555705
1782691020	2.0490358	-0	-0.04	2.0498418	2.0498683	2.0472869
1782604620	2.0498418	0	0.00	2.0498418	2.0798898	2.0498418
1782518220	2.0498418	-0.1	-4.73	2.1515399	2.150086	2.0485091
1782431820	2.1516762	-0.01	-0.39	2.1598516	2.1615224	2.1338942
1782345420	2.1600384	-0.01	-0.43	2.1689546	2.1703421	2.1580063
1782259020	2.1694751	-0.01	-0.31	2.1759632	2.178299	2.1453808
1782172620	2.1762145	-0.03	-1.43	2.2079251	2.2152076	2.1706154
1782086220	2.2077165	0	0.05	2.2079801	2.2084612	2.2036275
1781999820	2.2065367	0	0.00	2.2065367	2.2065367	2.2065367
1781913420	2.2065367	0.01	0.29	2.1999312	2.2249379	2.1874858
1781827020	2.2001942	-0	-0.14	2.2030397	2.2065267	2.1876892
1781740620	2.2032264	-0.01	-0.44	2.2125585	2.2116088	2.1935414
1781654220	2.2128952	0	0.05	2.2118496	2.2278006	2.2083162
1781567820	2.2116813	-0	-0.08	2.212818	2.2322247	2.1910344
1781481420	2.2133661	0	0.08	2.2115019	2.213846	2.1932176
1781395020	2.2115019	0	0.00	2.2115019	2.2115019	2.1947967
1781308620	2.2115019	-0.01	-0.61	2.2251157	2.228138	2.1985953
1781222220	2.2250598	0	0.15	2.2218022	2.2346384	2.2145036
1781135820	2.2216221	-0.01	-0.30	2.2282002	2.2430899	2.2132423
1781049420	2.2283629	0.03	1.52	2.1950129	2.2428273	2.1932735
1780963020	2.1950097	0.02	0.89	2.1758232	2.1962058	2.1741018
1780876620	2.1757278	-0	-0.01	2.1758694	2.1758774	2.1544241
1780790220	2.1758694	0	0.00	2.1758694	2.1758694	2.1758694
1780703820	2.1758694	-0	-0.18	2.1796817	2.1912803	2.1716392
1780617420	2.1796962	0.01	0.50	2.1688355	2.180923	2.1509137
1780531020	2.1688306	-0.02	-0.76	2.1857375	2.196825	2.1580638
1780444620	2.1854724	-0.03	-1.43	2.2173162	2.226368	2.1824018
1780358220	2.2172625	-0.02	-0.90	2.2373029	2.2464518	2.2089422
1780271820	2.237352	-0	-0.13	2.2403666	2.2408468	2.2371558
1780185420	2.2403666	0	0.05	2.2393265	2.2403666	2.2393265
1780099020	2.2393265	-0.01	-0.39	2.2479448	2.249504	2.2385761
1780012620	2.2480018	-0	-0.11	2.2506136	2.2530712	2.2384826
1779926220	2.2505342	0.04	1.75	2.2118744	2.252411	2.2110671
1779839820	2.2117399	-0.01	-0.59	2.2246026	2.2286184	2.1987115
1779753420	2.2247556	-0.02	-0.68	2.2398216	2.2398147	2.2202315
1779667020	2.239941	0.02	1.01	2.2176326	2.2448162	2.2176326
1779580620	2.2176326	0	0.00	2.2176326	2.2378576	2.2176326
1779494220	2.2176326	-0.02	-0.71	2.2336827	2.2412932	2.2164082
1779407820	2.2335552	0	0.11	2.2312078	2.2515358	2.2278279
1779321420	2.2311186	-0	-0.10	2.2337744	2.2551758	2.2221158
1779235020	2.2333936	0.05	2.31	2.1831208	2.2412907	2.1837488
1779148620	2.1830369	0	0.09	2.1809788	2.2040703	2.1729189
1779062220	2.1810407	-0	-0.03	2.1777585	2.1822185	2.1756045
1778975820	2.181593	0	0.00	2.181593	2.181593	2.181593
1778889420	2.181593	0.02	0.91	2.1623242	2.181593	2.1574513
1778803020	2.1619649	0.03	1.59	2.1285643	2.1630272	2.1269828
1778716620	2.128183	-0.01	-0.36	2.1358731	2.1614323	2.1263821
1778630220	2.1358258	-0	-0.03	2.1367276	2.143404	2.1295947
1778543820	2.136374	0.03	1.35	2.1079442	2.1371308	2.1075403
1778457420	2.1079039	-0	-0.11	2.1102503	2.1102503	2.0996733
1778370960	2.1102503	0	0.00	2.1102503	2.1154325	2.1102503
1778284620	2.1102503	0.01	0.44	2.1016	2.1154696	2.0996153
1778198220	2.1010209	0.01	0.36	2.0939676	2.1025353	2.0875309
1778111820	2.0934174	0	0.23	2.0887205	2.0937912	2.0537287
1778025420	2.0886497	-0.01	-0.35	2.0962173	2.0972732	2.0790198
1777939020	2.0960422	0	0.19	2.0926052	2.097485	2.0766778
1777852620	2.0921329	-0	-0.14	2.0884299	2.0956668	2.0884299
1777766220	2.0950991	0	0.00	2.0950991	2.0950991	2.0950991
1777679820	2.0950991	0	0.02	2.0941753	2.0977334	2.0773883
1777593420	2.0946025	-0.05	-2.26	2.1431185	2.150011	2.0768591
1777507020	2.1430121	0.02	1.17	2.1182352	2.1468858	2.1155742
1777420620	2.1183057	-0.01	-0.49	2.1282698	2.137576	2.1108463
1777334220	2.1286301	0.01	0.53	2.117334	2.130321	2.1159863
1777247820	2.1173527	-0	-0.11	2.1086336	2.1177802	2.1024278
1777161420	2.1196145	0	0.00	2.1196145	2.1196145	2.1196145
1777075020	2.1196145	0.01	0.66	2.105731	2.120617	2.1012567
1776988620	2.105736	-0.02	-0.84	2.1236589	2.1364586	2.1003983
1776902220	2.1235803	0	0.09	2.1213704	2.1290465	2.1134653
1776815820	2.1217095	0	0.10	2.119448	2.1396096	2.1144964
1776729420	2.1195905	0.04	1.85	2.084525	2.1205179	2.0835464
1776642960	2.0810946	0	0.00	2.0810946	2.0810946	2.0810946
1776556560	2.0810946	0	0.00	2.0810946	2.0810946	2.0759982
1776470220	2.0810946	-0	-0.17	2.1033543	2.0973402	2.0701938
1776383820	2.0847243	-0.02	-0.89	2.1033543	2.1068096	2.0739167
1776297420	2.1035139	-0	-0.16	2.1070241	2.1269059	2.0915866
1776211020	2.1069594	0.02	0.80	2.0908939	2.1086494	2.0865122
1776124620	2.0901895	0.03	1.30	2.0631096	2.103162	2.0654069
1776038220	2.0633452	-0	-0.10	2.0653124	2.0662981	2.0538797
1775951820	2.0653124	0	0.00	2.0653124	2.0653124	2.0653124
1775865420	2.0653124	0.02	0.75	2.0502876	2.1092504	2.0500038
1775779020	2.0498498	0.03	1.49	2.0196087	2.0521197	2.0197231
1775692620	2.0198476	-0	-0.24	2.0231152	2.0240443	2.0083102
1775606220	2.0248046	0.03	1.67	1.9916444	2.0398047	1.9910921
1775519820	1.9914784	0	0.24	1.987282	1.9931294	1.9862667
1775433420	1.9867851	0	0.01	1.9865985	1.9893813	1.9851667
1775347020	1.9865985	-0	-0.05	1.9876567	1.9876567	1.9865985