終値: | 0.00953800 JPY: 85,286.1 | 前日比: | -0.00005600 (-0.58%) | |
24h取引量: | 611.29000000 |
安値: | 0.00950000 | 高値: | 0.00969900 |
始値: | 0.00959800 | 終値: | 0.00953800 |
5日平均乖離率: | +0.84% | 25日平均乖離率: | +6.61% | 75日平均乖離率: | +17.14% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/02 | 0.00953800 JPY: 85,627.2 | -0.00005600 JPY: -502.7 | -0.58% | 0.00945840 JPY: 84,912.6 | 0.00894624 JPY: 80,314.7 | 0.00814225 JPY: 73,096.9 |
2024/05/01 | 0.00959400 JPY: 86,129.9 | +0.00036600 JPY: +3,285.8 | +3.97% | 0.00942300 JPY: 84,594.8 | 0.00890252 JPY: 79,922.2 | 0.00810685 JPY: 72,779.1 |
2024/04/30 | 0.00922800 JPY: 82,844.2 | -0.00017700 JPY: -1,589.0 | -1.88% | 0.00939080 JPY: 84,305.7 | 0.00886216 JPY: 79,559.9 | 0.00807105 JPY: 72,457.7 |
2024/04/29 | 0.00940500 JPY: 84,433.2 | -0.00012200 JPY: -1,095.3 | -1.28% | 0.00946240 JPY: 84,948.5 | 0.00883608 JPY: 79,325.7 | 0.00804013 JPY: 72,180.1 |
2024/04/28 | 0.00952700 JPY: 85,528.4 | +0.00016600 JPY: +1,490.3 | +1.77% | 0.00943060 JPY: 84,663.0 | 0.00881020 JPY: 79,093.4 | 0.00800025 JPY: 71,822.1 |
2024/04/27 | 0.00936100 JPY: 84,038.2 | -0.00007200 JPY: -646.4 | -0.76% | 0.00933700 JPY: 83,822.7 | 0.00876540 JPY: 78,691.2 | 0.00796129 JPY: 71,472.3 |
2024/04/26 | 0.00943300 JPY: 84,684.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/25 | 0.00958600 JPY: 86,058.1 | +0.00034000 JPY: +3,052.3 | +3.68% | 0.00914800 JPY: 82,126.0 | 0.00868972 JPY: 78,011.8 | 0.00788677 JPY: 70,803.3 |
2024/04/24 | 0.00924600 JPY: 83,005.8 | +0.00018700 JPY: +1,678.8 | +2.06% | 0.00898020 JPY: 80,619.6 | 0.00864880 JPY: 77,644.4 | 0.00784957 JPY: 70,469.4 |
2024/04/23 | 0.00905900 JPY: 81,327.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/22 | 0.00902400 JPY: 81,012.8 | +0.00019900 JPY: +1,786.5 | +2.26% | 0.00878600 JPY: 78,876.1 | 0.00861392 JPY: 77,331.3 | 0.00779139 JPY: 69,947.0 |
2024/04/21 | 0.00882500 JPY: 79,226.3 | +0.00007800 JPY: +700.2 | +0.89% | 0.00870840 JPY: 78,179.5 | 0.00858112 JPY: 77,036.8 | 0.00776508 JPY: 69,710.8 |
2024/04/20 | 0.00874700 JPY: 78,526.0 | +0.00008700 JPY: +781.0 | +1.00% | 0.00865640 JPY: 77,712.6 | 0.00855696 JPY: 76,819.9 | 0.00774128 JPY: 69,497.2 |
2024/04/19 | 0.00866000 JPY: 77,745.0 | -0.00001400 JPY: -125.7 | -0.16% | 0.00864860 JPY: 77,642.6 | 0.00853712 JPY: 76,641.8 | 0.00771797 JPY: 69,287.9 |
2024/04/18 | 0.00867400 JPY: 77,870.7 | +0.00003800 JPY: +341.1 | +0.44% | 0.00862860 JPY: 77,463.1 | 0.00853120 JPY: 76,588.7 | 0.00769717 JPY: 69,101.2 |
2024/04/17 | 0.00863600 JPY: 77,529.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/16 | 0.00856500 JPY: 76,892.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/15 | 0.00870800 JPY: 78,175.9 | +0.00014800 JPY: +1,328.7 | +1.73% | 0.00868900 JPY: 78,005.3 | 0.00853060 JPY: 76,583.3 | 0.00763335 JPY: 68,528.2 |
2024/04/14 | 0.00856000 JPY: 76,847.2 | -0.00019000 JPY: -1,705.7 | -2.17% | 0.00865840 JPY: 77,730.6 | 0.00851836 JPY: 76,473.4 | 0.00761117 JPY: 68,329.1 |
2024/04/13 | 0.00875000 JPY: 78,552.9 | -0.00003300 JPY: -296.3 | -0.38% | 0.00861460 JPY: 77,337.4 | 0.00850284 JPY: 76,334.1 | 0.00759176 JPY: 68,154.9 |
2024/04/12 | 0.00878300 JPY: 78,849.2 | +0.00013900 JPY: +1,247.9 | +1.61% | 0.00850600 JPY: 76,362.4 | 0.00848112 JPY: 76,139.1 | 0.00757244 JPY: 67,981.4 |
2024/04/11 | 0.00864400 JPY: 77,601.3 | +0.00008900 JPY: +799.0 | +1.04% | 0.00843840 JPY: 75,755.6 | 0.00845872 JPY: 75,938.0 | 0.00755187 JPY: 67,796.7 |
2024/04/10 | 0.00855500 JPY: 76,802.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/09 | 0.00834100 JPY: 74,881.2 | +0.00013400 JPY: +1,203.0 | +1.63% | 0.00843080 JPY: 75,687.3 | 0.00846380 JPY: 75,983.6 | 0.00751693 JPY: 67,483.1 |
2024/04/08 | 0.00820700 JPY: 73,678.2 | -0.00023800 JPY: -2,136.6 | -2.82% | 0.00851420 JPY: 76,436.1 | 0.00847280 JPY: 76,064.4 | 0.00750360 JPY: 67,363.4 |
2024/04/07 | 0.00844500 JPY: 75,814.8 | -0.00014000 JPY: -1,256.8 | -1.63% | 0.00855420 JPY: 76,795.2 | 0.00847896 JPY: 76,119.7 | 0.00749216 JPY: 67,260.7 |
2024/04/06 | 0.00858500 JPY: 77,071.7 | +0.00000900 JPY: +80.8 | +0.10% | 0.00855960 JPY: 76,843.6 | 0.00846360 JPY: 75,981.8 | 0.00748120 JPY: 67,162.3 |
2024/04/05 | 0.00857600 JPY: 76,990.9 | -0.00018200 JPY: -1,633.9 | -2.08% | 0.00852860 JPY: 76,565.3 | 0.00842420 JPY: 75,628.1 | 0.00746845 JPY: 67,047.9 |
2024/04/04 | 0.00875800 JPY: 78,624.8 | +0.00035100 JPY: +3,151.1 | +4.18% | 0.00852600 JPY: 76,542.0 | 0.00836860 JPY: 75,128.9 | 0.00745587 JPY: 66,934.9 |
2024/04/03 | 0.00840700 JPY: 75,473.7 | -0.00006500 JPY: -583.5 | -0.77% | 0.00850200 JPY: 76,326.5 | 0.00832260 JPY: 74,716.0 | 0.00743984 JPY: 66,791.0 |
2024/04/02 | 0.00847200 JPY: 76,057.2 | +0.00004200 JPY: +377.1 | +0.50% | 0.00857960 JPY: 77,023.2 | 0.00826992 JPY: 74,243.0 | 0.00742984 JPY: 66,701.2 |
2024/04/01 | 0.00843000 JPY: 75,680.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.00856300 JPY: 76,874.2 | -0.00007500 JPY: -673.3 | -0.87% | 0.00848420 JPY: 76,166.7 | 0.00814516 JPY: 73,123.0 | 0.00740036 JPY: 66,436.6 |
2024/03/30 | 0.00863800 JPY: 77,547.5 | 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 | 0.00879500 JPY: 78,956.9 | +0.00059100 JPY: +5,305.7 | +7.20% | 0.00839660 JPY: 75,380.3 | 0.00795396 JPY: 71,406.5 | 0.00736919 JPY: 66,156.7 |
2024/03/28 | 0.00820400 JPY: 73,651.2 | -0.00001700 JPY: -152.6 | -0.21% | 0.00834740 JPY: 74,938.6 | 0.00785448 JPY: 70,513.4 | 0.00734675 JPY: 65,955.3 |
2024/03/27 | 0.00822100 JPY: 73,803.9 | -0.00003000 JPY: -269.3 | -0.36% | 0.00843820 JPY: 75,753.8 | 0.00779220 JPY: 69,954.3 | 0.00733044 JPY: 65,808.9 |
2024/03/26 | 0.00825100 JPY: 74,073.2 | 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 | 0.00851200 JPY: 76,416.3 | -0.00003700 JPY: -332.2 | -0.43% | 0.00855480 JPY: 76,800.5 | 0.00765984 JPY: 68,766.1 | 0.00728792 JPY: 65,427.1 |
2024/03/24 | 0.00854900 JPY: 76,748.5 | -0.00010900 JPY: -978.5 | -1.26% | 0.00848680 JPY: 76,190.1 | 0.00757920 JPY: 68,042.1 | 0.00726125 JPY: 65,187.7 |
2024/03/23 | 0.00865800 JPY: 77,727.0 | +0.00000500 JPY: +44.9 | +0.06% | 0.00841840 JPY: 75,576.0 | 0.00750860 JPY: 67,408.3 | 0.00723293 JPY: 64,933.5 |
2024/03/22 | 0.00865300 JPY: 77,682.1 | +0.00025100 JPY: +2,253.3 | +2.99% | 0.00833140 JPY: 74,795.0 | 0.00743928 JPY: 66,786.0 | 0.00720752 JPY: 64,705.4 |
2024/03/21 | 0.00840200 JPY: 75,428.8 | +0.00023000 JPY: +2,064.8 | +2.81% | 0.00831180 JPY: 74,619.0 | 0.00740064 JPY: 66,439.1 | 0.00718432 JPY: 64,497.1 |
2024/03/20 | 0.00817200 JPY: 73,364.0 | -0.00003500 JPY: -314.2 | -0.43% | 0.00838560 JPY: 75,281.5 | 0.00736200 JPY: 66,092.2 | 0.00716573 JPY: 64,330.2 |
2024/03/19 | 0.00820700 JPY: 73,678.2 | -0.00001600 JPY: -143.6 | -0.19% | 0.00846440 JPY: 75,989.0 | 0.00733272 JPY: 65,829.3 | 0.00715305 JPY: 64,216.4 |
2024/03/18 | 0.00822300 JPY: 73,821.8 | -0.00033200 JPY: -2,980.5 | -3.88% | 0.00849520 JPY: 76,265.5 | 0.00729964 JPY: 65,532.4 | 0.00714183 JPY: 64,115.6 |
2024/03/17 | 0.00855500 JPY: 76,802.3 | -0.00021600 JPY: -1,939.1 | -2.46% | 0.00846280 JPY: 75,974.6 | 0.00726692 JPY: 65,238.6 | 0.00713012 JPY: 64,010.5 |
2024/03/16 | 0.00877100 JPY: 78,741.5 | 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 | 0.00856600 JPY: 76,901.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/14 | 0.00836100 JPY: 75,060.7 | 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 | 0.00806100 JPY: 72,367.5 | +0.00046100 JPY: +4,138.6 | +6.07% | 0.00750900 JPY: 67,411.9 | 0.00700156 JPY: 62,856.4 | 0.00706200 JPY: 63,399.0 |