終値: | 0.00003567 JPY: 309.1 | 前日比: | +0.00000114 (+3.30%) | |
24h取引量: | 8.85000000 |
安値: | 0.00003419 | 高値: | 0.00003579 |
始値: | 0.00003453 | 終値: | 0.00003567 |
5日平均乖離率: | +4.68% | 25日平均乖離率: | -1.44% | 75日平均乖離率: | -26.37% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/02 | 0.00003567 JPY: 322.5 | +0.00000114 JPY: +10.3 | +3.30% | 0.00003408 JPY: 308.1 | 0.00003619 JPY: 327.2 | 0.00004845 JPY: 438.0 |
2024/05/01 | 0.00003453 JPY: 312.2 | +0.00000200 JPY: +18.1 | +6.15% | 0.00003369 JPY: 304.6 | 0.00003654 JPY: 330.3 | 0.00004875 JPY: 440.8 |
2024/04/30 | 0.00003253 JPY: 294.1 | -0.00000098 JPY: -8.9 | -2.92% | 0.00003353 JPY: 303.2 | 0.00003690 JPY: 333.6 | 0.00004909 JPY: 443.8 |
2024/04/29 | 0.00003351 JPY: 303.0 | -0.00000063 JPY: -5.7 | -1.85% | 0.00003404 JPY: 307.8 | 0.00003729 JPY: 337.1 | 0.00004946 JPY: 447.1 |
2024/04/28 | 0.00003414 JPY: 308.7 | +0.00000040 JPY: +3.6 | +1.19% | 0.00003449 JPY: 311.8 | 0.00003778 JPY: 341.5 | 0.00004982 JPY: 450.4 |
2024/04/27 | 0.00003374 JPY: 305.0 | -0.00000001 JPY: -0.1 | -0.03% | 0.00003479 JPY: 314.6 | 0.00003827 JPY: 346.0 | 0.00005019 JPY: 453.8 |
2024/04/26 | 0.00003375 JPY: 305.1 | -0.00000132 JPY: -11.9 | -3.76% | 0.00003518 JPY: 318.1 | 0.00003879 JPY: 350.7 | 0.00005053 JPY: 456.8 |
2024/04/25 | 0.00003507 JPY: 317.1 | -0.00000068 JPY: -6.1 | -1.90% | 0.00003558 JPY: 321.7 | 0.00003931 JPY: 355.4 | 0.00005090 JPY: 460.1 |
2024/04/24 | 0.00003575 JPY: 323.2 | +0.00000010 JPY: +0.9 | +0.28% | 0.00003573 JPY: 323.0 | 0.00003985 JPY: 360.2 | 0.00005127 JPY: 463.5 |
2024/04/23 | 0.00003565 JPY: 322.3 | 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 | 0.00003568 JPY: 322.6 | -0.00000008 JPY: -0.7 | -0.22% | 0.00003550 JPY: 320.9 | 0.00004096 JPY: 370.3 | 0.00005198 JPY: 470.0 |
2024/04/21 | 0.00003576 JPY: 323.3 | -0.00000003 JPY: -0.3 | -0.08% | 0.00003502 JPY: 316.7 | 0.00004147 JPY: 374.9 | 0.00005237 JPY: 473.5 |
2024/04/20 | 0.00003579 JPY: 323.6 | +0.00000024 JPY: +2.2 | +0.68% | 0.00003453 JPY: 312.2 | 0.00004204 JPY: 380.1 | 0.00005276 JPY: 477.0 |
2024/04/19 | 0.00003555 JPY: 321.4 | +0.00000085 JPY: +7.7 | +2.45% | 0.00003401 JPY: 307.5 | 0.00004267 JPY: 385.8 | 0.00005312 JPY: 480.3 |
2024/04/18 | 0.00003470 JPY: 313.7 | +0.00000138 JPY: +12.5 | +4.14% | 0.00003336 JPY: 301.6 | 0.00004324 JPY: 390.9 | 0.00005348 JPY: 483.5 |
2024/04/17 | 0.00003332 JPY: 301.2 | +0.00000005 JPY: +0.5 | +0.15% | 0.00003331 JPY: 301.2 | 0.00004391 JPY: 397.0 | 0.00005386 JPY: 487.0 |
2024/04/16 | 0.00003327 JPY: 300.8 | +0.00000005 JPY: +0.5 | +0.15% | 0.00003489 JPY: 315.5 | 0.00004463 JPY: 403.5 | 0.00005427 JPY: 490.7 |
2024/04/15 | 0.00003322 JPY: 300.3 | +0.00000093 JPY: +8.4 | +2.88% | 0.00003678 JPY: 332.5 | 0.00004536 JPY: 410.1 | 0.00005466 JPY: 494.2 |
2024/04/14 | 0.00003229 JPY: 291.9 | -0.00000218 JPY: -19.7 | -6.32% | 0.00003888 JPY: 351.5 | 0.00004606 JPY: 416.5 | 0.00005505 JPY: 497.7 |
2024/04/13 | 0.00003447 JPY: 311.6 | -0.00000674 JPY: -60.9 | -16.36% | 0.00004135 JPY: 373.9 | 0.00004681 JPY: 423.2 | 0.00005547 JPY: 501.5 |
2024/04/12 | 0.00004121 JPY: 372.6 | -0.00000148 JPY: -13.4 | -3.47% | 0.00004328 JPY: 391.3 | 0.00004744 JPY: 429.0 | 0.00005586 JPY: 505.1 |
2024/04/11 | 0.00004269 JPY: 386.0 | -0.00000106 JPY: -9.6 | -2.42% | 0.00004391 JPY: 397.0 | 0.00004782 JPY: 432.3 | 0.00005617 JPY: 507.8 |
2024/04/10 | 0.00004375 JPY: 395.5 | -0.00000090 JPY: -8.1 | -2.02% | 0.00004409 JPY: 398.6 | 0.00004822 JPY: 436.0 | 0.00005646 JPY: 510.4 |
2024/04/09 | 0.00004465 JPY: 403.7 | +0.00000056 JPY: +5.1 | +1.27% | 0.00004379 JPY: 395.9 | 0.00004861 JPY: 439.5 | 0.00005673 JPY: 512.9 |
2024/04/08 | 0.00004409 JPY: 398.6 | -0.00000026 JPY: -2.4 | -0.59% | 0.00004400 JPY: 397.8 | 0.00004897 JPY: 442.7 | 0.00005698 JPY: 515.2 |
2024/04/07 | 0.00004435 JPY: 401.0 | +0.00000073 JPY: +6.6 | +1.67% | 0.00004449 JPY: 402.2 | 0.00004938 JPY: 446.4 | 0.00005726 JPY: 517.7 |
2024/04/06 | 0.00004362 JPY: 394.4 | +0.00000137 JPY: +12.4 | +3.24% | 0.00004497 JPY: 406.6 | 0.00004975 JPY: 449.8 | 0.00005754 JPY: 520.2 |
2024/04/05 | 0.00004225 JPY: 382.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/04 | 0.00004567 JPY: 412.9 | -0.00000087 JPY: -7.9 | -1.87% | 0.00004681 JPY: 423.2 | 0.00005072 JPY: 458.6 | 0.00005820 JPY: 526.2 |
2024/04/03 | 0.00004654 JPY: 420.8 | -0.00000024 JPY: -2.2 | -0.51% | 0.00004749 JPY: 429.4 | 0.00005123 JPY: 463.2 | 0.00005848 JPY: 528.7 |
2024/04/02 | 0.00004678 JPY: 422.9 | +0.00000012 JPY: +1.1 | +0.26% | 0.00004822 JPY: 436.0 | 0.00005192 JPY: 469.4 | 0.00005879 JPY: 531.5 |
2024/04/01 | 0.00004666 JPY: 421.9 | 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 | 0.00004842 JPY: 437.8 | -0.00000063 JPY: -5.7 | -1.28% | 0.00004921 JPY: 444.9 | 0.00005317 JPY: 480.7 | 0.00005944 JPY: 537.4 |
2024/03/30 | 0.00004905 JPY: 443.5 | 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 | 0.00005021 JPY: 454.0 | +0.00000180 JPY: +16.3 | +3.72% | 0.00005000 JPY: 452.1 | 0.00005397 JPY: 487.9 | 0.00005992 JPY: 541.7 |
2024/03/28 | 0.00004841 JPY: 437.7 | -0.00000154 JPY: -13.9 | -3.08% | 0.00005026 JPY: 454.4 | 0.00005420 JPY: 490.1 | 0.00006014 JPY: 543.8 |
2024/03/27 | 0.00004995 JPY: 451.6 | -0.00000172 JPY: -15.6 | -3.33% | 0.00005085 JPY: 459.8 | 0.00005463 JPY: 493.9 | 0.00006034 JPY: 545.5 |
2024/03/26 | 0.00005167 JPY: 467.2 | 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 | 0.00004976 JPY: 449.9 | 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 | 0.00005153 JPY: 465.9 | +0.00000018 JPY: +1.6 | +0.35% | 0.00005119 JPY: 462.8 | 0.00005538 JPY: 500.7 | 0.00006066 JPY: 548.5 |
2024/03/23 | 0.00005135 JPY: 464.3 | +0.00000005 JPY: +0.5 | +0.10% | 0.00005097 JPY: 460.8 | 0.00005565 JPY: 503.1 | 0.00006067 JPY: 548.5 |
2024/03/22 | 0.00005130 JPY: 463.8 | +0.00000036 JPY: +3.3 | +0.71% | 0.00005080 JPY: 459.3 | 0.00005600 JPY: 506.3 | 0.00006072 JPY: 549.0 |
2024/03/21 | 0.00005094 JPY: 460.6 | +0.00000013 JPY: +1.2 | +0.26% | 0.00005110 JPY: 462.0 | 0.00005658 JPY: 511.6 | 0.00006082 JPY: 549.9 |
2024/03/20 | 0.00005081 JPY: 459.4 | +0.00000035 JPY: +3.2 | +0.69% | 0.00005161 JPY: 466.6 | 0.00005721 JPY: 517.2 | 0.00006093 JPY: 550.8 |
2024/03/19 | 0.00005046 JPY: 456.2 | -0.00000004 JPY: -0.4 | -0.08% | 0.00005218 JPY: 471.8 | 0.00005799 JPY: 524.3 | 0.00006103 JPY: 551.8 |
2024/03/18 | 0.00005050 JPY: 456.6 | -0.00000227 JPY: -20.5 | -4.30% | 0.00005293 JPY: 478.6 | 0.00005853 JPY: 529.2 | 0.00006120 JPY: 553.3 |
2024/03/17 | 0.00005277 JPY: 477.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/16 | 0.00005350 JPY: 483.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/15 | 0.00005367 JPY: 485.2 | -0.00000056 JPY: -5.1 | -1.03% | 0.00005436 JPY: 491.4 | 0.00005923 JPY: 535.5 | 0.00006178 JPY: 558.6 |
2024/03/14 | 0.00005423 JPY: 490.3 | +0.00000053 JPY: +4.8 | +0.99% | 0.00005529 JPY: 499.9 | 0.00005951 JPY: 538.1 | 0.00006204 JPY: 560.9 |
2024/03/13 | 0.00005370 JPY: 485.5 | -0.00000105 JPY: -9.5 | -1.92% | 0.00005720 JPY: 517.2 | 0.00005977 JPY: 540.4 | 0.00006228 JPY: 563.1 |