終値: | 0.00024970 JPY: 2,188.7 | 前日比: | +0.00000350 (+1.42%) | |
24h取引量: | 4.35000000 |
安値: | 0.00024270 | 高値: | 0.00025340 |
始値: | 0.00024620 | 終値: | 0.00024970 |
5日平均乖離率: | -1.03% | 25日平均乖離率: | +3.24% | 75日平均乖離率: | -20.46% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/02 | 0.00024970 JPY: 2,251.9 | +0.00000350 JPY: +31.6 | +1.42% | 0.00025230 JPY: 2,275.3 | 0.00024186 JPY: 2,181.2 | 0.00031392 JPY: 2,831.0 |
2024/05/01 | 0.00024620 JPY: 2,220.3 | +0.00000500 JPY: +45.1 | +2.07% | 0.00025120 JPY: 2,265.4 | 0.00024342 JPY: 2,195.3 | 0.00031624 JPY: 2,851.9 |
2024/04/30 | 0.00024120 JPY: 2,175.2 | -0.00001500 JPY: -135.3 | -5.85% | 0.00024756 JPY: 2,232.6 | 0.00024504 JPY: 2,209.8 | 0.00031861 JPY: 2,873.3 |
2024/04/29 | 0.00025620 JPY: 2,310.5 | -0.00001200 JPY: -108.2 | -4.47% | 0.00024508 JPY: 2,210.2 | 0.00024680 JPY: 2,225.7 | 0.00032143 JPY: 2,898.8 |
2024/04/28 | 0.00026820 JPY: 2,418.7 | +0.00002400 JPY: +216.4 | +9.83% | 0.00024078 JPY: 2,171.4 | 0.00024842 JPY: 2,240.3 | 0.00032401 JPY: 2,922.0 |
2024/04/27 | 0.00024420 JPY: 2,202.3 | +0.00001620 JPY: +146.1 | +7.11% | 0.00023518 JPY: 2,120.9 | 0.00024957 JPY: 2,250.7 | 0.00032656 JPY: 2,945.1 |
2024/04/26 | 0.00022800 JPY: 2,056.2 | -0.00000080 JPY: -7.2 | -0.35% | 0.00023190 JPY: 2,091.3 | 0.00025155 JPY: 2,268.6 | 0.00032929 JPY: 2,969.6 |
2024/04/25 | 0.00022880 JPY: 2,063.4 | -0.00000590 JPY: -53.2 | -2.51% | 0.00023220 JPY: 2,094.0 | 0.00025444 JPY: 2,294.6 | 0.00033228 JPY: 2,996.6 |
2024/04/24 | 0.00023470 JPY: 2,116.6 | -0.00000550 JPY: -49.6 | -2.29% | 0.00023110 JPY: 2,084.1 | 0.00025780 JPY: 2,325.0 | 0.00033573 JPY: 3,027.7 |
2024/04/23 | 0.00024020 JPY: 2,166.2 | 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 | 0.00022780 JPY: 2,054.4 | -0.00000170 JPY: -15.3 | -0.74% | 0.00022174 JPY: 1,999.7 | 0.00026405 JPY: 2,381.3 | 0.00034171 JPY: 3,081.6 |
2024/04/21 | 0.00022950 JPY: 2,069.7 | +0.00000620 JPY: +55.9 | +2.78% | 0.00021828 JPY: 1,968.5 | 0.00026743 JPY: 2,411.7 | 0.00034524 JPY: 3,113.5 |
2024/04/20 | 0.00022330 JPY: 2,013.8 | +0.00000810 JPY: +73.0 | +3.76% | 0.00021484 JPY: 1,937.5 | 0.00027102 JPY: 2,444.1 | 0.00034906 JPY: 3,147.9 |
2024/04/19 | 0.00021520 JPY: 1,940.7 | +0.00000230 JPY: +20.7 | +1.08% | 0.00021368 JPY: 1,927.0 | 0.00027496 JPY: 2,479.7 | 0.00035191 JPY: 3,173.6 |
2024/04/18 | 0.00021290 JPY: 1,920.0 | +0.00000240 JPY: +21.6 | +1.14% | 0.00021164 JPY: 1,908.6 | 0.00027958 JPY: 2,521.4 | 0.00035457 JPY: 3,197.6 |
2024/04/17 | 0.00021050 JPY: 1,898.4 | -0.00000180 JPY: -16.2 | -0.85% | 0.00021246 JPY: 1,916.0 | 0.00028437 JPY: 2,564.6 | 0.00035710 JPY: 3,220.4 |
2024/04/16 | 0.00021230 JPY: 1,914.6 | -0.00000520 JPY: -46.9 | -2.39% | 0.00022442 JPY: 2,023.9 | 0.00028921 JPY: 2,608.2 | 0.00035977 JPY: 3,244.5 |
2024/04/15 | 0.00021750 JPY: 1,961.5 | +0.00001250 JPY: +112.7 | +6.10% | 0.00023878 JPY: 2,153.4 | 0.00029365 JPY: 2,648.2 | 0.00036245 JPY: 3,268.7 |
2024/04/14 | 0.00020500 JPY: 1,848.8 | -0.00001200 JPY: -108.2 | -5.53% | 0.00025398 JPY: 2,290.5 | 0.00029758 JPY: 2,683.7 | 0.00036526 JPY: 3,294.1 |
2024/04/13 | 0.00021700 JPY: 1,957.0 | -0.00005330 JPY: -480.7 | -19.72% | 0.00027188 JPY: 2,451.9 | 0.00030200 JPY: 2,723.5 | 0.00036829 JPY: 3,321.4 |
2024/04/12 | 0.00027030 JPY: 2,437.6 | -0.00001380 JPY: -124.5 | -4.86% | 0.00028762 JPY: 2,593.8 | 0.00030595 JPY: 2,759.2 | 0.00037123 JPY: 3,347.9 |
2024/04/11 | 0.00028410 JPY: 2,562.1 | -0.00000940 JPY: -84.8 | -3.20% | 0.00029132 JPY: 2,627.2 | 0.00030777 JPY: 2,775.5 | 0.00037351 JPY: 3,368.5 |
2024/04/10 | 0.00029350 JPY: 2,646.9 | -0.00000100 JPY: -9.0 | -0.34% | 0.00029182 JPY: 2,631.7 | 0.00030937 JPY: 2,790.0 | 0.00037590 JPY: 3,390.0 |
2024/04/09 | 0.00029450 JPY: 2,655.9 | -0.00000120 JPY: -10.8 | -0.41% | 0.00029016 JPY: 2,616.7 | 0.00031081 JPY: 2,803.0 | 0.00037859 JPY: 3,414.3 |
2024/04/08 | 0.00029570 JPY: 2,666.7 | +0.00000690 JPY: +62.2 | +2.39% | 0.00029058 JPY: 2,620.5 | 0.00031222 JPY: 2,815.7 | 0.00038050 JPY: 3,431.5 |
2024/04/07 | 0.00028880 JPY: 2,604.5 | +0.00000220 JPY: +19.8 | +0.77% | 0.00029086 JPY: 2,623.1 | 0.00031399 JPY: 2,831.7 | 0.00038204 JPY: 3,445.3 |
2024/04/06 | 0.00028660 JPY: 2,584.6 | +0.00000140 JPY: +12.6 | +0.49% | 0.00029184 JPY: 2,631.9 | 0.00031645 JPY: 2,853.8 | 0.00038366 JPY: 3,460.0 |
2024/04/05 | 0.00028520 JPY: 2,572.0 | -0.00001140 JPY: -102.8 | -3.84% | 0.00029456 JPY: 2,656.4 | 0.00031873 JPY: 2,874.4 | 0.00038567 JPY: 3,478.1 |
2024/04/04 | 0.00029660 JPY: 2,674.8 | -0.00000050 JPY: -4.5 | -0.17% | 0.00030010 JPY: 2,706.4 | 0.00032124 JPY: 2,897.1 | 0.00038803 JPY: 3,499.4 |
2024/04/03 | 0.00029710 JPY: 2,679.3 | +0.00000340 JPY: +30.7 | +1.16% | 0.00030358 JPY: 2,737.8 | 0.00032413 JPY: 2,923.1 | 0.00039007 JPY: 3,517.8 |
2024/04/02 | 0.00029370 JPY: 2,648.7 | -0.00000650 JPY: -58.6 | -2.17% | 0.00030756 JPY: 2,773.7 | 0.00032701 JPY: 2,949.1 | 0.00039243 JPY: 3,539.1 |
2024/04/01 | 0.00030020 JPY: 2,707.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.00031290 JPY: 2,821.8 | -0.00000110 JPY: -9.9 | -0.35% | 0.00031508 JPY: 2,841.5 | 0.00033297 JPY: 3,002.8 | 0.00039825 JPY: 3,591.5 |
2024/03/30 | 0.00031400 JPY: 2,831.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/29 | 0.00031700 JPY: 2,858.8 | +0.00000470 JPY: +42.4 | +1.51% | 0.00032024 JPY: 2,888.0 | 0.00033928 JPY: 3,059.7 | 0.00040439 JPY: 3,646.9 |
2024/03/28 | 0.00031230 JPY: 2,816.4 | -0.00000690 JPY: -62.2 | -2.16% | 0.00032336 JPY: 2,916.2 | 0.00033956 JPY: 3,062.3 | 0.00040787 JPY: 3,678.3 |
2024/03/27 | 0.00031920 JPY: 2,878.6 | -0.00000270 JPY: -24.3 | -0.84% | 0.00032720 JPY: 2,950.8 | 0.00034131 JPY: 3,078.1 | 0.00041075 JPY: 3,704.2 |
2024/03/26 | 0.00032190 JPY: 2,903.0 | -0.00000890 JPY: -80.3 | -2.69% | 0.00032802 JPY: 2,958.2 | 0.00034304 JPY: 3,093.6 | 0.00041413 JPY: 3,734.7 |
2024/03/25 | 0.00033080 JPY: 2,983.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/24 | 0.00033260 JPY: 2,999.5 | +0.00000110 JPY: +9.9 | +0.33% | 0.00032372 JPY: 2,919.4 | 0.00034477 JPY: 3,109.3 | 0.00041623 JPY: 3,753.7 |
2024/03/23 | 0.00033150 JPY: 2,989.6 | +0.00000820 JPY: +74.0 | +2.54% | 0.00032036 JPY: 2,889.1 | 0.00034612 JPY: 3,121.4 | 0.00041541 JPY: 3,746.3 |
2024/03/22 | 0.00032330 JPY: 2,915.6 | +0.00000760 JPY: +68.5 | +2.41% | 0.00031720 JPY: 2,860.6 | 0.00034829 JPY: 3,141.0 | 0.00041499 JPY: 3,742.5 |
2024/03/21 | 0.00031570 JPY: 2,847.1 | +0.00000020 JPY: +1.8 | +0.06% | 0.00031738 JPY: 2,862.2 | 0.00035233 JPY: 3,177.4 | 0.00041445 JPY: 3,737.6 |
2024/03/20 | 0.00031550 JPY: 2,845.3 | -0.00000030 JPY: -2.7 | -0.10% | 0.00032012 JPY: 2,886.9 | 0.00035693 JPY: 3,218.9 | 0.00041425 JPY: 3,735.8 |
2024/03/19 | 0.00031580 JPY: 2,848.0 | +0.00000010 JPY: +0.9 | +0.03% | 0.00032298 JPY: 2,912.7 | 0.00036102 JPY: 3,255.8 | 0.00041432 JPY: 3,736.4 |
2024/03/18 | 0.00031570 JPY: 2,847.1 | -0.00000850 JPY: -76.7 | -2.62% | 0.00032782 JPY: 2,956.4 | 0.00036487 JPY: 3,290.5 | 0.00041434 JPY: 3,736.7 |
2024/03/17 | 0.00032420 JPY: 2,923.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/16 | 0.00032940 JPY: 2,970.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/15 | 0.00032980 JPY: 2,974.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/14 | 0.00034000 JPY: 3,066.2 | -0.00001020 JPY: -92.0 | -2.91% | 0.00035014 JPY: 3,157.7 | 0.00038256 JPY: 3,450.1 | 0.00041002 JPY: 3,697.7 |
2024/03/13 | 0.00035020 JPY: 3,158.2 | +0.00000650 JPY: +58.6 | +1.89% | 0.00035594 JPY: 3,210.0 | 0.00038590 JPY: 3,480.2 | 0.00040865 JPY: 3,685.3 |