終値: | 0.00039440 JPY: 3,517.0 | 前日比: | +0.00000050 (+0.13%) | |
24h取引量: | 0.57000000 |
安値: | 0.00039070 | 高値: | 0.00039890 |
始値: | 0.00039390 | 終値: | 0.00039440 |
5日平均乖離率: | +0.80% | 25日平均乖離率: | -8.59% | 75日平均乖離率: | -18.20% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/02 | 0.00039440 JPY: 3,550.3 | +0.00000050 JPY: +4.5 | +0.13% | 0.00039128 JPY: 3,522.3 | 0.00043148 JPY: 3,884.1 | 0.00048213 JPY: 4,340.0 |
2024/05/01 | 0.00039390 JPY: 3,545.8 | +0.00001530 JPY: +137.7 | +4.04% | 0.00039172 JPY: 3,526.2 | 0.00043364 JPY: 3,903.6 | 0.00048364 JPY: 4,353.7 |
2024/04/30 | 0.00037860 JPY: 3,408.1 | -0.00001250 JPY: -112.5 | -3.20% | 0.00039198 JPY: 3,528.6 | 0.00043579 JPY: 3,923.0 | 0.00048524 JPY: 4,368.1 |
2024/04/29 | 0.00039110 JPY: 3,520.6 | -0.00000730 JPY: -65.7 | -1.83% | 0.00039676 JPY: 3,571.6 | 0.00043821 JPY: 3,944.7 | 0.00048708 JPY: 4,384.6 |
2024/04/28 | 0.00039840 JPY: 3,586.4 | +0.00000180 JPY: +16.2 | +0.45% | 0.00039914 JPY: 3,593.0 | 0.00044082 JPY: 3,968.2 | 0.00048881 JPY: 4,400.2 |
2024/04/27 | 0.00039660 JPY: 3,570.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/26 | 0.00039520 JPY: 3,557.5 | -0.00000730 JPY: -65.7 | -1.81% | 0.00041052 JPY: 3,695.5 | 0.00044549 JPY: 4,010.3 | 0.00049218 JPY: 4,430.6 |
2024/04/25 | 0.00040250 JPY: 3,623.3 | -0.00000050 JPY: -4.5 | -0.12% | 0.00041938 JPY: 3,775.2 | 0.00044913 JPY: 4,043.0 | 0.00049401 JPY: 4,447.0 |
2024/04/24 | 0.00040300 JPY: 3,627.8 | -0.00001400 JPY: -126.0 | -3.36% | 0.00042280 JPY: 3,806.0 | 0.00045310 JPY: 4,078.7 | 0.00049586 JPY: 4,463.7 |
2024/04/23 | 0.00041700 JPY: 3,753.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/22 | 0.00043490 JPY: 3,914.9 | -0.00000460 JPY: -41.4 | -1.05% | 0.00042274 JPY: 3,805.5 | 0.00045969 JPY: 4,138.1 | 0.00049915 JPY: 4,493.3 |
2024/04/21 | 0.00043950 JPY: 3,956.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/20 | 0.00041960 JPY: 3,777.2 | +0.00001210 JPY: +108.9 | +2.97% | 0.00041248 JPY: 3,713.1 | 0.00046354 JPY: 4,172.7 | 0.00050168 JPY: 4,516.1 |
2024/04/19 | 0.00040750 JPY: 3,668.3 | -0.00000470 JPY: -42.3 | -1.14% | 0.00041304 JPY: 3,718.1 | 0.00046657 JPY: 4,200.0 | 0.00050345 JPY: 4,532.0 |
2024/04/18 | 0.00041220 JPY: 3,710.6 | -0.00000350 JPY: -31.5 | -0.84% | 0.00041442 JPY: 3,730.6 | 0.00047073 JPY: 4,237.4 | 0.00050511 JPY: 4,547.0 |
2024/04/17 | 0.00041570 JPY: 3,742.1 | +0.00000830 JPY: +74.7 | +2.04% | 0.00042110 JPY: 3,790.7 | 0.00047503 JPY: 4,276.2 | 0.00050676 JPY: 4,561.8 |
2024/04/16 | 0.00040740 JPY: 3,667.4 | -0.00001500 JPY: -135.0 | -3.55% | 0.00043912 JPY: 3,952.9 | 0.00047941 JPY: 4,315.6 | 0.00050822 JPY: 4,574.9 |
2024/04/15 | 0.00042240 JPY: 3,802.4 | +0.00000800 JPY: +72.0 | +1.93% | 0.00046080 JPY: 4,148.1 | 0.00048281 JPY: 4,346.2 | 0.00050983 JPY: 4,589.4 |
2024/04/14 | 0.00041440 JPY: 3,730.4 | -0.00003120 JPY: -280.9 | -7.00% | 0.00048762 JPY: 4,389.5 | 0.00048474 JPY: 4,363.6 | 0.00051142 JPY: 4,603.7 |
2024/04/13 | 0.00044560 JPY: 4,011.2 | -0.00006020 JPY: -541.9 | -11.90% | 0.00050488 JPY: 4,544.9 | 0.00048664 JPY: 4,380.7 | 0.00051337 JPY: 4,621.3 |
2024/04/12 | 0.00050580 JPY: 4,553.2 | -0.00001000 JPY: -90.0 | -1.94% | 0.00051940 JPY: 4,675.6 | 0.00048868 JPY: 4,399.1 | 0.00051503 JPY: 4,636.3 |
2024/04/11 | 0.00051580 JPY: 4,643.2 | -0.00004070 JPY: -366.4 | -7.31% | 0.00050794 JPY: 4,572.4 | 0.00048940 JPY: 4,405.5 | 0.00051568 JPY: 4,642.1 |
2024/04/10 | 0.00055650 JPY: 5,009.6 | +0.00005580 JPY: +502.3 | +11.14% | 0.00049432 JPY: 4,449.8 | 0.00049010 JPY: 4,411.8 | 0.00051636 JPY: 4,648.3 |
2024/04/09 | 0.00050070 JPY: 4,507.2 | -0.00001750 JPY: -157.5 | -3.38% | 0.00047084 JPY: 4,238.5 | 0.00048928 JPY: 4,404.4 | 0.00051626 JPY: 4,647.3 |
2024/04/08 | 0.00051820 JPY: 4,664.8 | +0.00006970 JPY: +627.4 | +15.54% | 0.00046194 JPY: 4,158.3 | 0.00049137 JPY: 4,423.2 | 0.00051674 JPY: 4,651.6 |
2024/04/07 | 0.00044850 JPY: 4,037.4 | +0.00000080 JPY: +7.2 | +0.18% | 0.00044780 JPY: 4,031.0 | 0.00049281 JPY: 4,436.2 | 0.00051725 JPY: 4,656.3 |
2024/04/06 | 0.00044770 JPY: 4,030.1 | +0.00000860 JPY: +77.4 | +1.96% | 0.00045098 JPY: 4,059.7 | 0.00049572 JPY: 4,462.4 | 0.00051875 JPY: 4,669.7 |
2024/04/05 | 0.00043910 JPY: 3,952.7 | -0.00001710 JPY: -153.9 | -3.75% | 0.00045868 JPY: 4,129.0 | 0.00049896 JPY: 4,491.6 | 0.00052046 JPY: 4,685.2 |
2024/04/04 | 0.00045620 JPY: 4,106.7 | +0.00000870 JPY: +78.3 | +1.94% | 0.00047118 JPY: 4,241.5 | 0.00050132 JPY: 4,512.8 | 0.00052273 JPY: 4,705.6 |
2024/04/03 | 0.00044750 JPY: 4,028.3 | -0.00001690 JPY: -152.1 | -3.64% | 0.00047920 JPY: 4,313.7 | 0.00050343 JPY: 4,531.8 | 0.00052466 JPY: 4,722.9 |
2024/04/02 | 0.00046440 JPY: 4,180.5 | -0.00002180 JPY: -196.2 | -4.48% | 0.00048742 JPY: 4,387.7 | 0.00050623 JPY: 4,557.0 | 0.00052648 JPY: 4,739.3 |
2024/04/01 | 0.00048620 JPY: 4,376.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.00050160 JPY: 4,515.4 | +0.00000530 JPY: +47.7 | +1.07% | 0.00049140 JPY: 4,423.5 | 0.00050749 JPY: 4,568.4 | 0.00052962 JPY: 4,767.6 |
2024/03/30 | 0.00049630 JPY: 4,467.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/29 | 0.00048860 JPY: 4,398.3 | +0.00000820 JPY: +73.8 | +1.71% | 0.00049320 JPY: 4,439.7 | 0.00050493 JPY: 4,545.3 | 0.00053297 JPY: 4,797.7 |
2024/03/28 | 0.00048040 JPY: 4,324.5 | -0.00000970 JPY: -87.3 | -1.98% | 0.00049942 JPY: 4,495.7 | 0.00050632 JPY: 4,557.9 | 0.00053497 JPY: 4,815.7 |
2024/03/27 | 0.00049010 JPY: 4,411.8 | -0.00000530 JPY: -47.7 | -1.07% | 0.00050840 JPY: 4,576.6 | 0.00050804 JPY: 4,573.4 | 0.00053717 JPY: 4,835.6 |
2024/03/26 | 0.00049540 JPY: 4,459.5 | -0.00001610 JPY: -144.9 | -3.15% | 0.00050884 JPY: 4,580.5 | 0.00050894 JPY: 4,581.5 | 0.00053923 JPY: 4,854.1 |
2024/03/25 | 0.00051150 JPY: 4,604.5 | -0.00000820 JPY: -73.8 | -1.58% | 0.00050392 JPY: 4,536.2 | 0.00050921 JPY: 4,583.9 | 0.00054106 JPY: 4,870.5 |
2024/03/24 | 0.00051970 JPY: 4,678.3 | -0.00000560 JPY: -50.4 | -1.07% | 0.00049398 JPY: 4,446.8 | 0.00050847 JPY: 4,577.2 | 0.00054213 JPY: 4,880.2 |
2024/03/23 | 0.00052530 JPY: 4,728.7 | +0.00003300 JPY: +297.1 | +6.70% | 0.00048938 JPY: 4,405.3 | 0.00050743 JPY: 4,567.8 | 0.00054251 JPY: 4,883.6 |
2024/03/22 | 0.00049230 JPY: 4,431.6 | +0.00002150 JPY: +193.5 | +4.57% | 0.00048906 JPY: 4,402.5 | 0.00050715 JPY: 4,565.3 | 0.00054357 JPY: 4,893.1 |
2024/03/21 | 0.00047080 JPY: 4,238.1 | +0.00000900 JPY: +81.0 | +1.95% | 0.00049724 JPY: 4,476.1 | 0.00051014 JPY: 4,592.2 | 0.00054557 JPY: 4,911.2 |
2024/03/20 | 0.00046180 JPY: 4,157.1 | -0.00003490 JPY: -314.2 | -7.03% | 0.00051028 JPY: 4,593.5 | 0.00051548 JPY: 4,640.3 | 0.00054829 JPY: 4,935.7 |
2024/03/19 | 0.00049670 JPY: 4,471.2 | -0.00002700 JPY: -243.1 | -5.16% | 0.00052852 JPY: 4,757.7 | 0.00052070 JPY: 4,687.3 | 0.00055126 JPY: 4,962.3 |
2024/03/18 | 0.00052370 JPY: 4,714.3 | -0.00000950 JPY: -85.5 | -1.78% | 0.00054004 JPY: 4,861.4 | 0.00052621 JPY: 4,736.9 | 0.00055415 JPY: 4,988.4 |
2024/03/17 | 0.00053320 JPY: 4,799.8 | -0.00000280 JPY: -25.2 | -0.52% | 0.00053952 JPY: 4,856.7 | 0.00052608 JPY: 4,735.7 | 0.00055627 JPY: 5,007.5 |
2024/03/16 | 0.00053600 JPY: 4,825.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/15 | 0.00055300 JPY: 4,978.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/14 | 0.00055430 JPY: 4,989.8 | +0.00003320 JPY: +298.9 | +6.37% | 0.00052224 JPY: 4,701.1 | 0.00052337 JPY: 4,711.3 | 0.00056337 JPY: 5,071.4 |
2024/03/13 | 0.00052110 JPY: 4,690.9 | -0.00000770 JPY: -69.3 | -1.46% | 0.00051490 JPY: 4,635.1 | 0.00052209 JPY: 4,699.8 | 0.00056493 JPY: 5,085.4 |