終値: | 0.00049390 JPY: 4,209.4 | 前日比: | +0.00002330 (+4.95%) | |
24h取引量: | 22.70000000 |
安値: | 0.00046680 | 高値: | 0.00051920 |
始値: | 0.00047060 | 終値: | 0.00049390 |
5日平均乖離率: | -6.82% | 25日平均乖離率: | +5.26% | 75日平均乖離率: | +4.61% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/02 | 0.00049390 JPY: 4,453.8 | +0.00002330 JPY: +210.1 | +4.95% | 0.00053006 JPY: 4,779.9 | 0.00046920 JPY: 4,231.1 | 0.00047212 JPY: 4,257.4 |
2024/05/01 | 0.00047060 JPY: 4,243.7 | -0.00008960 JPY: -808.0 | -15.99% | 0.00053312 JPY: 4,807.5 | 0.00046907 JPY: 4,229.9 | 0.00046866 JPY: 4,226.2 |
2024/04/30 | 0.00056020 JPY: 5,051.7 | +0.00000720 JPY: +64.9 | +1.30% | 0.00054026 JPY: 4,871.8 | 0.00046946 JPY: 4,233.4 | 0.00046541 JPY: 4,196.9 |
2024/04/29 | 0.00055300 JPY: 4,986.7 | -0.00001960 JPY: -176.7 | -3.42% | 0.00052808 JPY: 4,762.0 | 0.00046574 JPY: 4,199.9 | 0.00046060 JPY: 4,153.5 |
2024/04/28 | 0.00057260 JPY: 5,163.5 | +0.00006340 JPY: +571.7 | +12.45% | 0.00052048 JPY: 4,693.5 | 0.00046398 JPY: 4,183.9 | 0.00045572 JPY: 4,109.5 |
2024/04/27 | 0.00050920 JPY: 4,591.8 | +0.00000290 JPY: +26.2 | +0.57% | 0.00050972 JPY: 4,596.4 | 0.00046181 JPY: 4,164.4 | 0.00045063 JPY: 4,063.6 |
2024/04/26 | 0.00050630 JPY: 4,565.6 | +0.00000700 JPY: +63.1 | +1.40% | 0.00050934 JPY: 4,593.0 | 0.00046223 JPY: 4,168.2 | 0.00044622 JPY: 4,023.8 |
2024/04/25 | 0.00049930 JPY: 4,502.5 | -0.00001570 JPY: -141.6 | -3.05% | 0.00050742 JPY: 4,575.7 | 0.00046314 JPY: 4,176.4 | 0.00044188 JPY: 3,984.7 |
2024/04/24 | 0.00051500 JPY: 4,644.1 | -0.00000380 JPY: -34.3 | -0.73% | 0.00050320 JPY: 4,537.7 | 0.00046498 JPY: 4,193.0 | 0.00043767 JPY: 3,946.7 |
2024/04/23 | 0.00051880 JPY: 4,678.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/22 | 0.00050730 JPY: 4,574.6 | +0.00001060 JPY: +95.6 | +2.13% | 0.00045934 JPY: 4,142.1 | 0.00046898 JPY: 4,229.1 | 0.00042883 JPY: 3,867.0 |
2024/04/21 | 0.00049670 JPY: 4,479.0 | 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 | 0.00047820 JPY: 4,312.2 | +0.00005380 JPY: +485.1 | +12.68% | 0.00041276 JPY: 3,722.1 | 0.00047637 JPY: 4,295.7 | 0.00042051 JPY: 3,792.0 |
2024/04/19 | 0.00042440 JPY: 3,827.1 | +0.00003430 JPY: +309.3 | +8.79% | 0.00040272 JPY: 3,631.6 | 0.00048080 JPY: 4,335.7 | 0.00041674 JPY: 3,758.0 |
2024/04/18 | 0.00039010 JPY: 3,517.8 | +0.00000490 JPY: +44.2 | +1.27% | 0.00039710 JPY: 3,580.9 | 0.00048773 JPY: 4,398.2 | 0.00041371 JPY: 3,730.7 |
2024/04/17 | 0.00038520 JPY: 3,473.6 | -0.00000070 JPY: -6.3 | -0.18% | 0.00040048 JPY: 3,611.4 | 0.00049416 JPY: 4,456.1 | 0.00041116 JPY: 3,707.7 |
2024/04/16 | 0.00038590 JPY: 3,479.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/15 | 0.00042800 JPY: 3,859.5 | +0.00003170 JPY: +285.9 | +8.00% | 0.00041564 JPY: 3,748.1 | 0.00050878 JPY: 4,588.0 | 0.00040614 JPY: 3,662.4 |
2024/04/14 | 0.00039630 JPY: 3,573.7 | -0.00001070 JPY: -96.5 | -2.63% | 0.00041876 JPY: 3,776.2 | 0.00051220 JPY: 4,618.8 | 0.00040309 JPY: 3,634.9 |
2024/04/13 | 0.00040700 JPY: 3,670.2 | +0.00000040 JPY: +3.6 | +0.10% | 0.00043160 JPY: 3,892.0 | 0.00051756 JPY: 4,667.2 | 0.00040051 JPY: 3,611.6 |
2024/04/12 | 0.00040660 JPY: 3,666.6 | -0.00003370 JPY: -303.9 | -7.65% | 0.00044640 JPY: 4,025.5 | 0.00052161 JPY: 4,703.6 | 0.00039783 JPY: 3,587.5 |
2024/04/11 | 0.00044030 JPY: 3,970.4 | -0.00000330 JPY: -29.8 | -0.74% | 0.00046322 JPY: 4,177.1 | 0.00052560 JPY: 4,739.6 | 0.00039517 JPY: 3,563.5 |
2024/04/10 | 0.00044360 JPY: 4,000.2 | -0.00001690 JPY: -152.4 | -3.67% | 0.00047124 JPY: 4,249.5 | 0.00053148 JPY: 4,792.7 | 0.00039216 JPY: 3,536.4 |
2024/04/09 | 0.00046050 JPY: 4,152.6 | -0.00002050 JPY: -184.9 | -4.26% | 0.00047594 JPY: 4,291.8 | 0.00053349 JPY: 4,810.8 | 0.00038911 JPY: 3,508.9 |
2024/04/08 | 0.00048100 JPY: 4,337.5 | -0.00000970 JPY: -87.5 | -1.98% | 0.00048562 JPY: 4,379.1 | 0.00053588 JPY: 4,832.4 | 0.00038583 JPY: 3,479.3 |
2024/04/07 | 0.00049070 JPY: 4,424.9 | +0.00001030 JPY: +92.9 | +2.14% | 0.00049310 JPY: 4,446.6 | 0.00053700 JPY: 4,842.5 | 0.00038228 JPY: 3,447.2 |
2024/04/06 | 0.00048040 JPY: 4,332.1 | +0.00001330 JPY: +119.9 | +2.85% | 0.00049890 JPY: 4,498.9 | 0.00053864 JPY: 4,857.3 | 0.00037859 JPY: 3,414.0 |
2024/04/05 | 0.00046710 JPY: 4,212.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/04 | 0.00050890 JPY: 4,589.1 | -0.00000950 JPY: -85.7 | -1.83% | 0.00052426 JPY: 4,727.6 | 0.00054497 JPY: 4,914.3 | 0.00037203 JPY: 3,354.8 |
2024/04/03 | 0.00051840 JPY: 4,674.7 | -0.00000130 JPY: -11.7 | -0.25% | 0.00053242 JPY: 4,801.1 | 0.00054817 JPY: 4,943.2 | 0.00036837 JPY: 3,321.9 |
2024/04/02 | 0.00051970 JPY: 4,686.4 | -0.00000930 JPY: -83.9 | -1.76% | 0.00054558 JPY: 4,919.8 | 0.00055268 JPY: 4,983.8 | 0.00036462 JPY: 3,288.0 |
2024/04/01 | 0.00052900 JPY: 4,770.3 | 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 | 0.00054530 JPY: 4,917.3 | -0.00000440 JPY: -39.7 | -0.80% | 0.00057360 JPY: 5,172.5 | 0.00055546 JPY: 5,008.9 | 0.00035681 JPY: 3,217.6 |
2024/03/30 | 0.00054970 JPY: 4,957.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/29 | 0.00058420 JPY: 5,268.1 | -0.00000570 JPY: -51.4 | -0.97% | 0.00059192 JPY: 5,337.7 | 0.00054863 JPY: 4,947.3 | 0.00034847 JPY: 3,142.4 |
2024/03/28 | 0.00058990 JPY: 5,319.5 | -0.00000900 JPY: -81.2 | -1.50% | 0.00058524 JPY: 5,277.5 | 0.00054278 JPY: 4,894.6 | 0.00034386 JPY: 3,100.8 |
2024/03/27 | 0.00059890 JPY: 5,400.6 | +0.00000990 JPY: +89.3 | +1.68% | 0.00058272 JPY: 5,254.7 | 0.00053895 JPY: 4,860.0 | 0.00033886 JPY: 3,055.7 |
2024/03/26 | 0.00058900 JPY: 5,311.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/25 | 0.00059760 JPY: 5,388.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/24 | 0.00055080 JPY: 4,966.9 | -0.00002650 JPY: -239.0 | -4.59% | 0.00054626 JPY: 4,925.9 | 0.00052070 JPY: 4,695.5 | 0.00032294 JPY: 2,912.2 |
2024/03/23 | 0.00057730 JPY: 5,205.9 | +0.00001800 JPY: +162.3 | +3.22% | 0.00053772 JPY: 4,848.9 | 0.00051373 JPY: 4,632.6 | 0.00031790 JPY: 2,866.7 |
2024/03/22 | 0.00055930 JPY: 5,043.5 | +0.00004580 JPY: +413.0 | +8.92% | 0.00052352 JPY: 4,720.9 | 0.00050204 JPY: 4,527.2 | 0.00031274 JPY: 2,820.1 |
2024/03/21 | 0.00051350 JPY: 4,630.5 | -0.00001690 JPY: -152.4 | -3.19% | 0.00052916 JPY: 4,771.7 | 0.00049158 JPY: 4,432.9 | 0.00030781 JPY: 2,775.7 |
2024/03/20 | 0.00053040 JPY: 4,782.9 | +0.00002230 JPY: +201.1 | +4.39% | 0.00052522 JPY: 4,736.2 | 0.00048290 JPY: 4,354.6 | 0.00030363 JPY: 2,738.1 |
2024/03/19 | 0.00050810 JPY: 4,581.8 | +0.00000180 JPY: +16.2 | +0.36% | 0.00052320 JPY: 4,718.0 | 0.00047194 JPY: 4,255.7 | 0.00029927 JPY: 2,698.7 |
2024/03/18 | 0.00050630 JPY: 4,565.6 | -0.00008120 JPY: -732.2 | -13.82% | 0.00052338 JPY: 4,719.6 | 0.00046212 JPY: 4,167.2 | 0.00029528 JPY: 2,662.7 |
2024/03/17 | 0.00058750 JPY: 5,297.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/16 | 0.00049380 JPY: 4,452.9 | 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 | 0.00052030 JPY: 4,691.9 | +0.00001130 JPY: +101.9 | +2.22% | 0.00053332 JPY: 4,809.3 | 0.00043102 JPY: 3,886.8 | 0.00028292 JPY: 2,551.3 |
2024/03/14 | 0.00050900 JPY: 4,590.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/13 | 0.00053170 JPY: 4,794.7 | -0.00000340 JPY: -30.7 | -0.64% | 0.00057148 JPY: 5,153.4 | 0.00041016 JPY: 3,698.6 | 0.00027545 JPY: 2,483.9 |