終値: | 0.00049220 JPY: 4,306.4 | 前日比: | 0.00000000 (0.00%) | |
24h取引量: | 2.48000000 |
安値: | 0.00047770 | 高値: | 0.00049480 |
始値: | 0.00047930 | 終値: | 0.00049220 |
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 | 0.00049220 JPY: 4,437.1 | 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 | 0.00047820 JPY: 4,310.9 | +0.00002470 JPY: +222.7 | +5.45% | 0.00046448 JPY: 4,187.2 | 0.00047994 JPY: 4,326.6 | 0.00053389 JPY: 4,812.9 |
2024/04/30 | 0.00045350 JPY: 4,088.3 | -0.00000700 JPY: -63.1 | -1.52% | 0.00046276 JPY: 4,171.7 | 0.00048245 JPY: 4,349.2 | 0.00053485 JPY: 4,821.7 |
2024/04/29 | 0.00046050 JPY: 4,151.4 | -0.00000630 JPY: -56.8 | -1.35% | 0.00046690 JPY: 4,209.1 | 0.00048551 JPY: 4,376.8 | 0.00053612 JPY: 4,833.1 |
2024/04/28 | 0.00046680 JPY: 4,208.2 | +0.00000340 JPY: +30.7 | +0.73% | 0.00046954 JPY: 4,232.9 | 0.00048892 JPY: 4,407.6 | 0.00053723 JPY: 4,843.1 |
2024/04/27 | 0.00046340 JPY: 4,177.5 | -0.00000620 JPY: -55.9 | -1.32% | 0.00047042 JPY: 4,240.8 | 0.00049207 JPY: 4,436.0 | 0.00053860 JPY: 4,855.4 |
2024/04/26 | 0.00046960 JPY: 4,233.4 | 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 | 0.00047420 JPY: 4,274.9 | +0.00000050 JPY: +4.5 | +0.11% | 0.00047310 JPY: 4,264.9 | 0.00049814 JPY: 4,490.7 | 0.00054139 JPY: 4,880.6 |
2024/04/24 | 0.00047370 JPY: 4,270.4 | +0.00000250 JPY: +22.5 | +0.53% | 0.00047230 JPY: 4,257.7 | 0.00050158 JPY: 4,521.7 | 0.00054271 JPY: 4,892.5 |
2024/04/23 | 0.00047120 JPY: 4,247.8 | 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 | 0.00047240 JPY: 4,258.6 | -0.00000160 JPY: -14.4 | -0.34% | 0.00046586 JPY: 4,199.7 | 0.00050896 JPY: 4,588.2 | 0.00054577 JPY: 4,920.1 |
2024/04/21 | 0.00047400 JPY: 4,273.1 | +0.00000380 JPY: +34.3 | +0.81% | 0.00046048 JPY: 4,151.2 | 0.00051158 JPY: 4,611.8 | 0.00054765 JPY: 4,937.0 |
2024/04/20 | 0.00047020 JPY: 4,238.8 | +0.00000840 JPY: +75.7 | +1.82% | 0.00045342 JPY: 4,087.5 | 0.00051426 JPY: 4,636.0 | 0.00054973 JPY: 4,955.8 |
2024/04/19 | 0.00046180 JPY: 4,163.1 | +0.00001090 JPY: +98.3 | +2.42% | 0.00044888 JPY: 4,046.6 | 0.00051725 JPY: 4,662.9 | 0.00055193 JPY: 4,975.6 |
2024/04/18 | 0.00045090 JPY: 4,064.8 | +0.00000540 JPY: +48.7 | +1.21% | 0.00044632 JPY: 4,023.5 | 0.00052049 JPY: 4,692.1 | 0.00055420 JPY: 4,996.1 |
2024/04/17 | 0.00044550 JPY: 4,016.1 | 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 | 0.00043870 JPY: 3,954.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/15 | 0.00044750 JPY: 4,034.2 | -0.00000150 JPY: -13.5 | -0.33% | 0.00048236 JPY: 4,348.4 | 0.00053325 JPY: 4,807.2 | 0.00056186 JPY: 5,065.1 |
2024/04/14 | 0.00044900 JPY: 4,047.7 | -0.00001740 JPY: -156.9 | -3.73% | 0.00049828 JPY: 4,491.9 | 0.00053677 JPY: 4,838.9 | 0.00056422 JPY: 5,086.4 |
2024/04/13 | 0.00046640 JPY: 4,204.5 | -0.00005800 JPY: -522.9 | -11.06% | 0.00051924 JPY: 4,680.9 | 0.00054004 JPY: 4,868.4 | 0.00056690 JPY: 5,110.5 |
2024/04/12 | 0.00052440 JPY: 4,727.4 | -0.00000010 JPY: -0.9 | -0.02% | 0.00053414 JPY: 4,815.2 | 0.00054243 JPY: 4,890.0 | 0.00056934 JPY: 5,132.6 |
2024/04/11 | 0.00052450 JPY: 4,728.3 | -0.00000260 JPY: -23.4 | -0.49% | 0.00053730 JPY: 4,843.7 | 0.00054245 JPY: 4,890.1 | 0.00057111 JPY: 5,148.5 |
2024/04/10 | 0.00052710 JPY: 4,751.8 | -0.00002670 JPY: -240.7 | -4.82% | 0.00054060 JPY: 4,873.5 | 0.00054328 JPY: 4,897.6 | 0.00057300 JPY: 5,165.5 |
2024/04/09 | 0.00055380 JPY: 4,992.5 | +0.00001290 JPY: +116.3 | +2.38% | 0.00054118 JPY: 4,878.7 | 0.00054432 JPY: 4,907.0 | 0.00057492 JPY: 5,182.9 |
2024/04/08 | 0.00054090 JPY: 4,876.2 | +0.00000070 JPY: +6.3 | +0.13% | 0.00053958 JPY: 4,864.3 | 0.00054430 JPY: 4,906.8 | 0.00057644 JPY: 5,196.5 |
2024/04/07 | 0.00054020 JPY: 4,869.8 | -0.00000080 JPY: -7.2 | -0.15% | 0.00054052 JPY: 4,872.7 | 0.00054522 JPY: 4,915.1 | 0.00057830 JPY: 5,213.4 |
2024/04/06 | 0.00054100 JPY: 4,877.1 | +0.00001100 JPY: +99.2 | +2.08% | 0.00054026 JPY: 4,870.4 | 0.00054692 JPY: 4,930.5 | 0.00058019 JPY: 5,230.3 |
2024/04/05 | 0.00053000 JPY: 4,777.9 | -0.00001580 JPY: -142.4 | -2.89% | 0.00054124 JPY: 4,879.2 | 0.00054879 JPY: 4,947.3 | 0.00058211 JPY: 5,247.7 |
2024/04/04 | 0.00054580 JPY: 4,920.3 | +0.00000020 JPY: +1.8 | +0.04% | 0.00054724 JPY: 4,933.3 | 0.00055081 JPY: 4,965.5 | 0.00058431 JPY: 5,267.5 |
2024/04/03 | 0.00054560 JPY: 4,918.5 | +0.00000670 JPY: +60.4 | +1.24% | 0.00054988 JPY: 4,957.1 | 0.00055193 JPY: 4,975.6 | 0.00058603 JPY: 5,283.0 |
2024/04/02 | 0.00053890 JPY: 4,858.1 | -0.00000700 JPY: -63.1 | -1.28% | 0.00055484 JPY: 5,001.8 | 0.00055372 JPY: 4,991.7 | 0.00058753 JPY: 5,296.5 |
2024/04/01 | 0.00054590 JPY: 4,921.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.00056000 JPY: 5,048.3 | +0.00000100 JPY: +9.0 | +0.18% | 0.00055370 JPY: 4,991.5 | 0.00055682 JPY: 5,019.6 | 0.00059120 JPY: 5,329.6 |
2024/03/30 | 0.00055900 JPY: 5,039.3 | 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 | 0.00057040 JPY: 5,142.1 | +0.00003240 JPY: +292.1 | +6.02% | 0.00054742 JPY: 4,934.9 | 0.00055804 JPY: 5,030.7 | 0.00059451 JPY: 5,359.4 |
2024/03/28 | 0.00053800 JPY: 4,850.0 | -0.00000310 JPY: -27.9 | -0.57% | 0.00054434 JPY: 4,907.2 | 0.00055924 JPY: 5,041.5 | 0.00059599 JPY: 5,372.8 |
2024/03/27 | 0.00054110 JPY: 4,878.0 | -0.00000370 JPY: -33.4 | -0.68% | 0.00054692 JPY: 4,930.4 | 0.00056177 JPY: 5,064.3 | 0.00059781 JPY: 5,389.2 |
2024/03/26 | 0.00054480 JPY: 4,911.3 | 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 | 0.00054280 JPY: 4,893.3 | -0.00001220 JPY: -110.0 | -2.20% | 0.00054648 JPY: 4,926.5 | 0.00056278 JPY: 5,073.4 | 0.00060079 JPY: 5,416.1 |
2024/03/24 | 0.00055500 JPY: 5,003.3 | +0.00000410 JPY: +37.0 | +0.74% | 0.00054406 JPY: 4,904.6 | 0.00056238 JPY: 5,069.8 | 0.00060160 JPY: 5,423.3 |
2024/03/23 | 0.00055090 JPY: 4,966.3 | +0.00000260 JPY: +23.4 | +0.47% | 0.00053832 JPY: 4,852.9 | 0.00056130 JPY: 5,060.1 | 0.00060197 JPY: 5,426.7 |
2024/03/22 | 0.00054830 JPY: 4,942.9 | +0.00001290 JPY: +116.3 | +2.41% | 0.00053312 JPY: 4,806.0 | 0.00056172 JPY: 5,063.8 | 0.00060271 JPY: 5,433.3 |
2024/03/21 | 0.00053540 JPY: 4,826.6 | +0.00000470 JPY: +42.4 | +0.89% | 0.00053250 JPY: 4,800.4 | 0.00056366 JPY: 5,081.3 | 0.00060397 JPY: 5,444.7 |
2024/03/20 | 0.00053070 JPY: 4,784.2 | +0.00000440 JPY: +39.7 | +0.84% | 0.00053606 JPY: 4,832.5 | 0.00056559 JPY: 5,098.7 | 0.00060550 JPY: 5,458.5 |
2024/03/19 | 0.00052630 JPY: 4,744.5 | +0.00000140 JPY: +12.6 | +0.27% | 0.00054056 JPY: 4,873.1 | 0.00056814 JPY: 5,121.8 | 0.00060722 JPY: 5,474.0 |
2024/03/18 | 0.00052490 JPY: 4,731.9 | -0.00002030 JPY: -183.0 | -3.72% | 0.00054808 JPY: 4,940.9 | 0.00057023 JPY: 5,140.5 | 0.00060936 JPY: 5,493.3 |
2024/03/17 | 0.00054520 JPY: 4,914.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/16 | 0.00055320 JPY: 4,987.0 | 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 | 0.00055320 JPY: 4,987.0 | 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 | 0.00056390 JPY: 5,083.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/13 | 0.00058280 JPY: 5,253.9 | -0.00000480 JPY: -43.3 | -0.82% | 0.00058300 JPY: 5,255.7 | 0.00057550 JPY: 5,188.1 | 0.00062222 JPY: 5,609.3 |