終値: | 0.00057580 JPY: 5,077.3 | 前日比: | 0.00000000 (0.00%) | |
24h取引量: | 78.83000000 |
安値: | 0.00055880 | 高値: | 0.00057590 |
始値: | 0.00057200 | 終値: | 0.00057580 |
5日平均乖離率: | 0.00% | 25日平均乖離率: | 0.00% | 75日平均乖離率: | 0.00% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/02 | 0.00057580 JPY: 5,231.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/05/01 | 0.00057160 JPY: 5,193.6 | +0.00002980 JPY: +270.8 | +5.50% | 0.00055092 JPY: 5,005.7 | 0.00058676 JPY: 5,331.4 | 0.00068696 JPY: 6,241.8 |
2024/04/30 | 0.00054180 JPY: 4,922.8 | -0.00001220 JPY: -110.9 | -2.20% | 0.00054682 JPY: 4,968.5 | 0.00059162 JPY: 5,375.5 | 0.00068964 JPY: 6,266.2 |
2024/04/29 | 0.00055400 JPY: 5,033.7 | +0.00000870 JPY: +79.0 | +1.60% | 0.00054944 JPY: 4,992.3 | 0.00059666 JPY: 5,421.3 | 0.00069332 JPY: 6,299.5 |
2024/04/28 | 0.00054530 JPY: 4,954.6 | +0.00000340 JPY: +30.9 | +0.63% | 0.00055376 JPY: 5,031.5 | 0.00060266 JPY: 5,475.8 | 0.00069669 JPY: 6,330.2 |
2024/04/27 | 0.00054190 JPY: 4,923.8 | -0.00000920 JPY: -83.6 | -1.67% | 0.00056166 JPY: 5,103.3 | 0.00060917 JPY: 5,535.0 | 0.00070019 JPY: 6,362.0 |
2024/04/26 | 0.00055110 JPY: 5,007.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/25 | 0.00055490 JPY: 5,041.9 | -0.00002070 JPY: -188.1 | -3.60% | 0.00057440 JPY: 5,219.1 | 0.00062451 JPY: 5,674.4 | 0.00070744 JPY: 6,427.9 |
2024/04/24 | 0.00057560 JPY: 5,230.0 | -0.00000920 JPY: -83.6 | -1.57% | 0.00057434 JPY: 5,218.5 | 0.00063248 JPY: 5,746.8 | 0.00071099 JPY: 6,460.1 |
2024/04/23 | 0.00058480 JPY: 5,313.5 | -0.00000280 JPY: -25.4 | -0.48% | 0.00056886 JPY: 5,168.7 | 0.00064018 JPY: 5,816.7 | 0.00071381 JPY: 6,485.8 |
2024/04/22 | 0.00058760 JPY: 5,339.0 | +0.00001850 JPY: +168.1 | +3.25% | 0.00056154 JPY: 5,102.2 | 0.00064750 JPY: 5,883.2 | 0.00071661 JPY: 6,511.2 |
2024/04/21 | 0.00056910 JPY: 5,170.9 | +0.00001450 JPY: +131.7 | +2.61% | 0.00055298 JPY: 5,024.4 | 0.00065471 JPY: 5,948.7 | 0.00071942 JPY: 6,536.8 |
2024/04/20 | 0.00055460 JPY: 5,039.1 | +0.00000640 JPY: +58.2 | +1.17% | 0.00054820 JPY: 4,981.0 | 0.00066292 JPY: 6,023.4 | 0.00072237 JPY: 6,563.5 |
2024/04/19 | 0.00054820 JPY: 4,981.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00055148 JPY: 5,010.8 | 0.00067320 JPY: 6,116.8 | 0.00072591 JPY: 6,595.7 |
2024/04/18 | 0.00054820 JPY: 4,981.0 | +0.00000340 JPY: +30.9 | +0.62% | 0.00055256 JPY: 5,020.6 | 0.00068470 JPY: 6,221.3 | 0.00072969 JPY: 6,630.0 |
2024/04/17 | 0.00054480 JPY: 4,950.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/16 | 0.00054520 JPY: 4,953.7 | 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 | 0.00057100 JPY: 5,188.2 | +0.00001740 JPY: +158.1 | +3.14% | 0.00059890 JPY: 5,441.7 | 0.00071956 JPY: 6,538.0 | 0.00074056 JPY: 6,728.8 |
2024/04/14 | 0.00055360 JPY: 5,030.1 | -0.00001360 JPY: -123.6 | -2.40% | 0.00062068 JPY: 5,639.6 | 0.00072966 JPY: 6,629.7 | 0.00074377 JPY: 6,758.0 |
2024/04/13 | 0.00056720 JPY: 5,153.6 | -0.00007110 JPY: -646.0 | -11.14% | 0.00064656 JPY: 5,874.7 | 0.00074093 JPY: 6,732.1 | 0.00074744 JPY: 6,791.3 |
2024/04/12 | 0.00063830 JPY: 5,799.7 | -0.00002610 JPY: -237.1 | -3.93% | 0.00067198 JPY: 6,105.7 | 0.00075492 JPY: 6,859.3 | 0.00075086 JPY: 6,822.4 |
2024/04/11 | 0.00066440 JPY: 6,036.8 | -0.00001550 JPY: -140.8 | -2.28% | 0.00068406 JPY: 6,215.4 | 0.00076581 JPY: 6,958.2 | 0.00075357 JPY: 6,847.0 |
2024/04/10 | 0.00067990 JPY: 6,177.6 | -0.00000310 JPY: -28.2 | -0.45% | 0.00068978 JPY: 6,267.4 | 0.00077154 JPY: 7,010.3 | 0.00075510 JPY: 6,860.9 |
2024/04/09 | 0.00068300 JPY: 6,205.8 | -0.00001130 JPY: -102.7 | -1.63% | 0.00068734 JPY: 6,245.2 | 0.00077794 JPY: 7,068.4 | 0.00075638 JPY: 6,872.5 |
2024/04/08 | 0.00069430 JPY: 6,308.5 | -0.00000440 JPY: -40.0 | -0.63% | 0.00069156 JPY: 6,283.6 | 0.00078238 JPY: 7,108.7 | 0.00075732 JPY: 6,881.1 |
2024/04/07 | 0.00069870 JPY: 6,348.5 | +0.00000570 JPY: +51.8 | +0.82% | 0.00069430 JPY: 6,308.5 | 0.00078491 JPY: 7,131.7 | 0.00075837 JPY: 6,890.6 |
2024/04/06 | 0.00069300 JPY: 6,296.7 | +0.00002530 JPY: +229.9 | +3.79% | 0.00069974 JPY: 6,357.9 | 0.00078606 JPY: 7,142.2 | 0.00075873 JPY: 6,893.9 |
2024/04/05 | 0.00066770 JPY: 6,066.8 | -0.00003640 JPY: -330.7 | -5.17% | 0.00071128 JPY: 6,462.8 | 0.00078586 JPY: 7,140.4 | 0.00075955 JPY: 6,901.4 |
2024/04/04 | 0.00070410 JPY: 6,397.5 | -0.00000390 JPY: -35.4 | -0.55% | 0.00072858 JPY: 6,619.9 | 0.00078560 JPY: 7,138.0 | 0.00076128 JPY: 6,917.1 |
2024/04/03 | 0.00070800 JPY: 6,433.0 | -0.00001790 JPY: -162.6 | -2.47% | 0.00074136 JPY: 6,736.1 | 0.00078166 JPY: 7,102.3 | 0.00076232 JPY: 6,926.5 |
2024/04/02 | 0.00072590 JPY: 6,595.6 | -0.00002480 JPY: -225.3 | -3.30% | 0.00075330 JPY: 6,844.6 | 0.00077857 JPY: 7,074.2 | 0.00076363 JPY: 6,938.4 |
2024/04/01 | 0.00075070 JPY: 6,820.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.00075420 JPY: 6,852.7 | -0.00001380 JPY: -125.4 | -1.80% | 0.00076644 JPY: 6,963.9 | 0.00077152 JPY: 7,010.1 | 0.00076631 JPY: 6,962.8 |
2024/03/30 | 0.00076800 JPY: 6,978.1 | 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 | 0.00076770 JPY: 6,975.4 | -0.00000020 JPY: -1.8 | -0.03% | 0.00079148 JPY: 7,191.5 | 0.00075977 JPY: 6,903.3 | 0.00076826 JPY: 6,980.5 |
2024/03/28 | 0.00076790 JPY: 6,977.2 | -0.00000650 JPY: -59.1 | -0.84% | 0.00080172 JPY: 7,284.5 | 0.00075540 JPY: 6,863.6 | 0.00076948 JPY: 6,991.6 |
2024/03/27 | 0.00077440 JPY: 7,036.3 | -0.00003720 JPY: -338.0 | -4.58% | 0.00081704 JPY: 7,423.7 | 0.00075215 JPY: 6,834.1 | 0.00077038 JPY: 6,999.7 |
2024/03/26 | 0.00081160 JPY: 7,374.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/25 | 0.00083580 JPY: 7,594.2 | +0.00001690 JPY: +153.6 | +2.06% | 0.00083376 JPY: 7,575.6 | 0.00074338 JPY: 6,754.4 | 0.00077196 JPY: 7,014.1 |
2024/03/24 | 0.00081890 JPY: 7,440.6 | -0.00002560 JPY: -232.6 | -3.03% | 0.00083368 JPY: 7,574.9 | 0.00073730 JPY: 6,699.2 | 0.00077086 JPY: 7,004.1 |
2024/03/23 | 0.00084450 JPY: 7,673.2 | -0.00000180 JPY: -16.4 | -0.21% | 0.00085332 JPY: 7,753.3 | 0.00073057 JPY: 6,638.0 | 0.00077006 JPY: 6,996.9 |
2024/03/22 | 0.00084630 JPY: 7,689.6 | +0.00002300 JPY: +209.0 | +2.79% | 0.00086650 JPY: 7,873.1 | 0.00072430 JPY: 6,581.1 | 0.00076892 JPY: 6,986.5 |
2024/03/21 | 0.00082330 JPY: 7,480.6 | -0.00001210 JPY: -109.9 | -1.45% | 0.00085878 JPY: 7,803.0 | 0.00071964 JPY: 6,538.7 | 0.00076827 JPY: 6,980.6 |
2024/03/20 | 0.00083540 JPY: 7,590.5 | -0.00008170 JPY: -742.3 | -8.91% | 0.00086210 JPY: 7,833.1 | 0.00071549 JPY: 6,501.0 | 0.00076790 JPY: 6,977.2 |
2024/03/19 | 0.00091710 JPY: 8,332.9 | +0.00000670 JPY: +60.9 | +0.74% | 0.00085380 JPY: 7,757.7 | 0.00071053 JPY: 6,455.9 | 0.00076774 JPY: 6,975.8 |
2024/03/18 | 0.00091040 JPY: 8,272.0 | +0.00010270 JPY: +933.1 | +12.72% | 0.00082190 JPY: 7,467.9 | 0.00070238 JPY: 6,381.9 | 0.00076710 JPY: 6,969.9 |
2024/03/17 | 0.00080770 JPY: 7,338.8 | 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 | 0.00083990 JPY: 7,631.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/15 | 0.00079390 JPY: 7,213.5 | +0.00003630 JPY: +329.8 | +4.79% | 0.00072564 JPY: 6,593.2 | 0.00068731 JPY: 6,245.0 | 0.00076880 JPY: 6,985.4 |
2024/03/14 | 0.00075760 JPY: 6,883.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/13 | 0.00072750 JPY: 6,610.1 | +0.00003950 JPY: +358.9 | +5.74% | 0.00066262 JPY: 6,020.6 | 0.00068672 JPY: 6,239.6 | 0.00077301 JPY: 7,023.7 |