終値: | 0.00717900 JPY: 63,281.0 | 前日比: | +0.00014200 (+2.02%) | |
24h取引量: | 44.70000000 |
安値: | 0.00700600 | 高値: | 0.00730200 |
始値: | 0.00703700 | 終値: | 0.00717900 |
5日平均乖離率: | -1.03% | 25日平均乖離率: | -8.35% | 75日平均乖離率: | +1.28% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/02 | 0.00717900 JPY: 64,843.6 | +0.00014200 JPY: +1,282.6 | +2.02% | 0.00725380 JPY: 65,519.2 | 0.00783336 JPY: 70,754.0 | 0.00708815 JPY: 64,023.0 |
2024/05/01 | 0.00703700 JPY: 63,561.0 | -0.00016800 JPY: -1,517.4 | -2.33% | 0.00732780 JPY: 66,187.6 | 0.00794264 JPY: 71,741.1 | 0.00706093 JPY: 63,777.2 |
2024/04/30 | 0.00720500 JPY: 65,078.4 | -0.00009800 JPY: -885.2 | -1.34% | 0.00742360 JPY: 67,052.9 | 0.00807288 JPY: 72,917.5 | 0.00703688 JPY: 63,559.9 |
2024/04/29 | 0.00730300 JPY: 65,963.6 | -0.00024200 JPY: -2,185.8 | -3.21% | 0.00747300 JPY: 67,499.1 | 0.00818132 JPY: 73,897.0 | 0.00700989 JPY: 63,316.2 |
2024/04/28 | 0.00754500 JPY: 68,149.5 | -0.00000400 JPY: -36.1 | -0.05% | 0.00750700 JPY: 67,806.2 | 0.00826788 JPY: 74,678.8 | 0.00698412 JPY: 63,083.4 |
2024/04/27 | 0.00754900 JPY: 68,185.6 | +0.00003300 JPY: +298.1 | +0.44% | 0.00752820 JPY: 67,997.7 | 0.00832892 JPY: 75,230.1 | 0.00695728 JPY: 62,840.9 |
2024/04/26 | 0.00751600 JPY: 67,887.5 | 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 | 0.00745200 JPY: 67,309.4 | -0.00002100 JPY: -189.7 | -0.28% | 0.00760700 JPY: 68,709.5 | 0.00848220 JPY: 76,614.6 | 0.00690988 JPY: 62,412.8 |
2024/04/24 | 0.00747300 JPY: 67,499.1 | -0.00017800 JPY: -1,607.8 | -2.33% | 0.00764080 JPY: 69,014.8 | 0.00852516 JPY: 77,002.7 | 0.00687963 JPY: 62,139.5 |
2024/04/23 | 0.00765100 JPY: 69,106.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/22 | 0.00769100 JPY: 69,468.2 | -0.00007700 JPY: -695.5 | -0.99% | 0.00760800 JPY: 68,718.5 | 0.00862016 JPY: 77,860.7 | 0.00682089 JPY: 61,609.0 |
2024/04/21 | 0.00776800 JPY: 70,163.7 | +0.00014700 JPY: +1,327.8 | +1.93% | 0.00756320 JPY: 68,313.8 | 0.00863096 JPY: 77,958.3 | 0.00679120 JPY: 61,340.8 |
2024/04/20 | 0.00762100 JPY: 68,835.9 | +0.00023800 JPY: +2,149.7 | +3.22% | 0.00752560 JPY: 67,974.2 | 0.00862900 JPY: 77,940.6 | 0.00676069 JPY: 61,065.3 |
2024/04/19 | 0.00738300 JPY: 66,686.2 | -0.00019400 JPY: -1,752.3 | -2.56% | 0.00759880 JPY: 68,635.4 | 0.00859840 JPY: 77,664.2 | 0.00673219 JPY: 60,807.8 |
2024/04/18 | 0.00757700 JPY: 68,438.5 | +0.00011000 JPY: +993.6 | +1.47% | 0.00763140 JPY: 68,929.9 | 0.00858832 JPY: 77,573.1 | 0.00670719 JPY: 60,582.0 |
2024/04/17 | 0.00746700 JPY: 67,444.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/16 | 0.00758000 JPY: 68,465.6 | 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 | 0.00798700 JPY: 72,141.8 | +0.00044100 JPY: +3,983.3 | +5.84% | 0.00808400 JPY: 73,017.9 | 0.00852000 JPY: 76,956.0 | 0.00662651 JPY: 59,853.3 |
2024/04/14 | 0.00754600 JPY: 68,158.5 | -0.00029400 JPY: -2,655.5 | -3.75% | 0.00828060 JPY: 74,793.7 | 0.00845332 JPY: 76,353.8 | 0.00659327 JPY: 59,553.0 |
2024/04/13 | 0.00784000 JPY: 70,814.0 | -0.00053600 JPY: -4,841.4 | -6.40% | 0.00875800 JPY: 79,105.8 | 0.00838532 JPY: 75,739.6 | 0.00656645 JPY: 59,310.8 |
2024/04/12 | 0.00837600 JPY: 75,655.4 | -0.00029500 JPY: -2,664.6 | -3.40% | 0.00909280 JPY: 82,129.8 | 0.00830760 JPY: 75,037.6 | 0.00653671 JPY: 59,042.1 |
2024/04/11 | 0.00867100 JPY: 78,319.9 | -0.00029900 JPY: -2,700.7 | -3.33% | 0.00939980 JPY: 84,902.7 | 0.00820448 JPY: 74,106.1 | 0.00650064 JPY: 58,716.4 |
2024/04/10 | 0.00897000 JPY: 81,020.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/09 | 0.00993300 JPY: 89,718.8 | +0.00041900 JPY: +3,784.6 | +4.40% | 0.00991340 JPY: 89,541.8 | 0.00797308 JPY: 72,016.0 | 0.00642051 JPY: 57,992.6 |
2024/04/08 | 0.00951400 JPY: 85,934.2 | -0.00039700 JPY: -3,585.9 | -4.01% | 0.00982020 JPY: 88,700.0 | 0.00781532 JPY: 70,591.1 | 0.00636721 JPY: 57,511.2 |
2024/04/07 | 0.00991100 JPY: 89,520.1 | -0.00038200 JPY: -3,450.4 | -3.71% | 0.00973160 JPY: 87,899.7 | 0.00767880 JPY: 69,358.0 | 0.00631891 JPY: 57,074.9 |
2024/04/06 | 0.01029300 JPY: 92,970.5 | +0.00037700 JPY: +3,405.2 | +3.80% | 0.00966660 JPY: 87,312.6 | 0.00751764 JPY: 67,902.3 | 0.00626389 JPY: 56,578.0 |
2024/04/05 | 0.00991600 JPY: 89,565.3 | +0.00044900 JPY: +4,055.5 | +4.74% | 0.00947020 JPY: 85,538.6 | 0.00734372 JPY: 66,331.4 | 0.00620337 JPY: 56,031.3 |
2024/04/04 | 0.00946700 JPY: 85,509.7 | +0.00039600 JPY: +3,576.8 | +4.37% | 0.00919220 JPY: 83,027.6 | 0.00718888 JPY: 64,932.8 | 0.00614828 JPY: 55,533.7 |
2024/04/03 | 0.00907100 JPY: 81,932.9 | -0.00051500 JPY: -4,651.7 | -5.37% | 0.00904140 JPY: 81,665.5 | 0.00705536 JPY: 63,726.8 | 0.00609843 JPY: 55,083.4 |
2024/04/02 | 0.00958600 JPY: 86,584.6 | +0.00027500 JPY: +2,483.9 | +2.95% | 0.00898440 JPY: 81,150.7 | 0.00694384 JPY: 62,719.5 | 0.00605388 JPY: 54,681.1 |
2024/04/01 | 0.00931100 JPY: 84,100.7 | 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 | 0.00852600 JPY: 77,010.2 | -0.00018700 JPY: -1,689.1 | -2.15% | 0.00834100 JPY: 75,339.2 | 0.00669420 JPY: 60,464.7 | 0.00595352 JPY: 53,774.6 |
2024/03/30 | 0.00871300 JPY: 78,699.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/29 | 0.00878600 JPY: 79,358.7 | +0.00082500 JPY: +7,451.7 | +10.36% | 0.00769060 JPY: 69,464.6 | 0.00650992 JPY: 58,800.2 | 0.00588113 JPY: 53,120.7 |
2024/03/28 | 0.00796100 JPY: 71,906.9 | +0.00024200 JPY: +2,185.8 | +3.14% | 0.00740080 JPY: 66,847.0 | 0.00643032 JPY: 58,081.2 | 0.00584292 JPY: 52,775.6 |
2024/03/27 | 0.00771900 JPY: 69,721.1 | +0.00086300 JPY: +7,795.0 | +12.59% | 0.00725460 JPY: 65,526.4 | 0.00641000 JPY: 57,897.7 | 0.00581557 JPY: 52,528.6 |
2024/03/26 | 0.00685600 JPY: 61,926.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/25 | 0.00713100 JPY: 64,410.0 | -0.00020600 JPY: -1,860.7 | -2.81% | 0.00687340 JPY: 62,083.3 | 0.00632436 JPY: 57,124.1 | 0.00578257 JPY: 52,230.5 |
2024/03/24 | 0.00733700 JPY: 66,270.7 | +0.00010700 JPY: +966.5 | +1.48% | 0.00661640 JPY: 59,762.0 | 0.00623920 JPY: 56,354.9 | 0.00575776 JPY: 52,006.4 |
2024/03/23 | 0.00723000 JPY: 65,304.2 | +0.00088100 JPY: +7,957.5 | +13.88% | 0.00632840 JPY: 57,160.6 | 0.00614444 JPY: 55,499.0 | 0.00573100 JPY: 51,764.7 |
2024/03/22 | 0.00634900 JPY: 57,346.7 | +0.00002900 JPY: +261.9 | +0.46% | 0.00604200 JPY: 54,573.8 | 0.00606592 JPY: 54,789.8 | 0.00570527 JPY: 51,532.2 |
2024/03/21 | 0.00632000 JPY: 57,084.8 | +0.00047400 JPY: +4,281.4 | +8.11% | 0.00596580 JPY: 53,885.5 | 0.00601752 JPY: 54,352.6 | 0.00569235 JPY: 51,415.5 |
2024/03/20 | 0.00584600 JPY: 52,803.4 | -0.00005100 JPY: -460.7 | -0.86% | 0.00587940 JPY: 53,105.1 | 0.00597244 JPY: 53,945.5 | 0.00567981 JPY: 51,302.3 |
2024/03/19 | 0.00589700 JPY: 53,264.1 | +0.00009900 JPY: +894.2 | +1.71% | 0.00590800 JPY: 53,363.4 | 0.00594724 JPY: 53,717.8 | 0.00567267 JPY: 51,237.8 |
2024/03/18 | 0.00579800 JPY: 52,369.9 | -0.00017000 JPY: -1,535.5 | -2.85% | 0.00594880 JPY: 53,731.9 | 0.00591832 JPY: 53,456.6 | 0.00566671 JPY: 51,184.0 |
2024/03/17 | 0.00596800 JPY: 53,905.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/16 | 0.00588800 JPY: 53,182.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/15 | 0.00598900 JPY: 54,095.0 | 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 | 0.00610100 JPY: 55,106.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/13 | 0.00588200 JPY: 53,128.6 | -0.00006300 JPY: -569.0 | -1.06% | 0.00605680 JPY: 54,707.4 | 0.00575228 JPY: 51,956.9 | 0.00567239 JPY: 51,235.3 |