終値: | 0.05086000 JPY: 460,635.9 | 前日比: | +0.00033000 (+0.65%) | |
24h取引量: | 2,317.62000000 |
安値: | 0.05051000 | 高値: | 0.05152000 |
始値: | 0.05055000 | 終値: | 0.05086000 |
5日平均乖離率: | +0.34% | 25日平均乖離率: | +3.00% | 75日平均乖離率: | -2.93% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/02 | 0.05086000 JPY: 463,827.8 | +0.00033000 JPY: +3,009.5 | +0.65% | 0.05068600 JPY: 462,241.0 | 0.04937840 JPY: 450,316.0 | 0.05239653 JPY: 477,840.5 |
2024/05/01 | 0.05053000 JPY: 460,818.3 | +0.00121000 JPY: +11,034.8 | +2.45% | 0.05049400 JPY: 460,490.0 | 0.04930320 JPY: 449,630.2 | 0.05243640 JPY: 478,204.1 |
2024/04/30 | 0.04932000 JPY: 449,783.5 | -0.00125000 JPY: -11,399.6 | -2.47% | 0.05018000 JPY: 457,626.4 | 0.04924320 JPY: 449,083.1 | 0.05248133 JPY: 478,613.9 |
2024/04/29 | 0.05057000 JPY: 461,183.1 | -0.00158000 JPY: -14,409.1 | -3.03% | 0.05015000 JPY: 457,352.8 | 0.04921760 JPY: 448,849.6 | 0.05254627 JPY: 479,206.0 |
2024/04/28 | 0.05215000 JPY: 475,592.2 | +0.00225000 JPY: +20,519.3 | +4.51% | 0.04989200 JPY: 454,999.9 | 0.04919240 JPY: 448,619.8 | 0.05258107 JPY: 479,523.4 |
2024/04/27 | 0.04990000 JPY: 455,072.9 | +0.00094000 JPY: +8,572.5 | +1.92% | 0.04917200 JPY: 448,433.7 | 0.04912160 JPY: 447,974.1 | 0.05260627 JPY: 479,753.2 |
2024/04/26 | 0.04896000 JPY: 446,500.4 | 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 | 0.04917000 JPY: 448,415.5 | -0.00011000 JPY: -1,003.2 | -0.22% | 0.04874400 JPY: 444,530.5 | 0.04920760 JPY: 448,758.4 | 0.05267427 JPY: 480,373.4 |
2024/04/24 | 0.04928000 JPY: 449,418.7 | +0.00073000 JPY: +6,657.4 | +1.50% | 0.04850200 JPY: 442,323.5 | 0.04929520 JPY: 449,557.3 | 0.05272173 JPY: 480,806.2 |
2024/04/23 | 0.04855000 JPY: 442,761.3 | 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 | 0.04819000 JPY: 439,478.2 | -0.00034000 JPY: -3,100.7 | -0.70% | 0.04815400 JPY: 439,149.9 | 0.04942160 JPY: 450,710.0 | 0.05284493 JPY: 481,929.8 |
2024/04/21 | 0.04853000 JPY: 442,578.9 | +0.00057000 JPY: +5,198.2 | +1.19% | 0.04825200 JPY: 440,043.6 | 0.04951160 JPY: 451,530.8 | 0.05293587 JPY: 482,759.1 |
2024/04/20 | 0.04796000 JPY: 437,380.7 | +0.00015000 JPY: +1,368.0 | +0.31% | 0.04834400 JPY: 440,882.6 | 0.04960240 JPY: 452,358.9 | 0.05301493 JPY: 483,480.1 |
2024/04/19 | 0.04781000 JPY: 436,012.7 | -0.00047000 JPY: -4,286.3 | -0.97% | 0.04849400 JPY: 442,250.6 | 0.04972800 JPY: 453,504.3 | 0.05309133 JPY: 484,176.9 |
2024/04/18 | 0.04828000 JPY: 440,299.0 | -0.00040000 JPY: -3,647.9 | -0.82% | 0.04843000 JPY: 441,666.9 | 0.04987200 JPY: 454,817.5 | 0.05316893 JPY: 484,884.6 |
2024/04/17 | 0.04868000 JPY: 443,946.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/16 | 0.04899000 JPY: 446,774.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/15 | 0.04871000 JPY: 444,220.4 | +0.00122000 JPY: +11,126.0 | +2.57% | 0.04887000 JPY: 445,679.6 | 0.05029400 JPY: 458,666.0 | 0.05336773 JPY: 486,697.6 |
2024/04/14 | 0.04749000 JPY: 433,094.4 | -0.00080000 JPY: -7,295.8 | -1.66% | 0.04928400 JPY: 449,455.1 | 0.05045680 JPY: 460,150.7 | 0.05343560 JPY: 487,316.5 |
2024/04/13 | 0.04829000 JPY: 440,390.2 | -0.00137000 JPY: -12,494.0 | -2.76% | 0.04994800 JPY: 455,510.6 | 0.05066440 JPY: 462,044.0 | 0.05351200 JPY: 488,013.2 |
2024/04/12 | 0.04966000 JPY: 452,884.2 | -0.00054000 JPY: -4,924.6 | -1.08% | 0.05044800 JPY: 460,070.5 | 0.05080600 JPY: 463,335.3 | 0.05358160 JPY: 488,648.0 |
2024/04/11 | 0.05020000 JPY: 457,808.8 | -0.00058000 JPY: -5,289.4 | -1.14% | 0.05031200 JPY: 458,830.2 | 0.05091880 JPY: 464,364.0 | 0.05363440 JPY: 489,129.5 |
2024/04/10 | 0.05078000 JPY: 463,098.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/09 | 0.05081000 JPY: 463,371.8 | +0.00002000 JPY: +182.4 | +0.04% | 0.04965800 JPY: 452,865.9 | 0.05116040 JPY: 466,567.3 | 0.05373760 JPY: 490,070.6 |
2024/04/08 | 0.05079000 JPY: 463,189.4 | +0.00181000 JPY: +16,506.7 | +3.70% | 0.04948400 JPY: 451,279.1 | 0.05129760 JPY: 467,818.6 | 0.05379693 JPY: 490,611.7 |
2024/04/07 | 0.04898000 JPY: 446,682.8 | -0.00005000 JPY: -456.0 | -0.10% | 0.04940200 JPY: 450,531.3 | 0.05143520 JPY: 469,073.4 | 0.05386480 JPY: 491,230.7 |
2024/04/06 | 0.04903000 JPY: 447,138.7 | +0.00035000 JPY: +3,191.9 | +0.72% | 0.04962600 JPY: 452,574.1 | 0.05166880 JPY: 471,203.8 | 0.05396653 JPY: 492,158.4 |
2024/04/05 | 0.04868000 JPY: 443,946.8 | -0.00126000 JPY: -11,490.8 | -2.52% | 0.05000200 JPY: 456,003.1 | 0.05192880 JPY: 473,574.9 | 0.05408907 JPY: 493,275.9 |
2024/04/04 | 0.04994000 JPY: 455,437.7 | -0.00044000 JPY: -4,012.7 | -0.87% | 0.05053800 JPY: 460,891.2 | 0.05221760 JPY: 476,208.7 | 0.05423067 JPY: 494,567.2 |
2024/04/03 | 0.05038000 JPY: 459,450.3 | +0.00028000 JPY: +2,553.5 | +0.56% | 0.05064200 JPY: 461,839.7 | 0.05246960 JPY: 478,506.9 | 0.05435627 JPY: 495,712.7 |
2024/04/02 | 0.05010000 JPY: 456,896.8 | -0.00081000 JPY: -7,387.0 | -1.59% | 0.05067200 JPY: 462,113.3 | 0.05275000 JPY: 481,064.0 | 0.05449000 JPY: 496,932.3 |
2024/04/01 | 0.05091000 JPY: 464,283.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.05136000 JPY: 468,387.6 | +0.00090000 JPY: +8,207.7 | +1.78% | 0.05071800 JPY: 462,532.8 | 0.05330680 JPY: 486,141.9 | 0.05473227 JPY: 499,141.7 |
2024/03/30 | 0.05046000 JPY: 460,179.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/29 | 0.05053000 JPY: 460,818.3 | +0.00009000 JPY: +820.8 | +0.18% | 0.05085600 JPY: 463,791.3 | 0.05374200 JPY: 490,110.8 | 0.05495867 JPY: 501,206.4 |
2024/03/28 | 0.05044000 JPY: 459,997.5 | -0.00036000 JPY: -3,283.1 | -0.71% | 0.05110200 JPY: 466,034.8 | 0.05385640 JPY: 491,154.0 | 0.05507600 JPY: 502,276.4 |
2024/03/27 | 0.05080000 JPY: 463,280.6 | -0.00030000 JPY: -2,735.9 | -0.59% | 0.05147600 JPY: 469,445.5 | 0.05403960 JPY: 492,824.8 | 0.05519320 JPY: 503,345.3 |
2024/03/26 | 0.05110000 JPY: 466,016.5 | -0.00031000 JPY: -2,827.1 | -0.60% | 0.05180200 JPY: 472,418.5 | 0.05421600 JPY: 494,433.5 | 0.05530733 JPY: 504,386.1 |
2024/03/25 | 0.05141000 JPY: 468,843.6 | -0.00035000 JPY: -3,191.9 | -0.68% | 0.05213800 JPY: 475,482.8 | 0.05437880 JPY: 495,918.2 | 0.05536120 JPY: 504,877.4 |
2024/03/24 | 0.05176000 JPY: 472,035.5 | -0.00055000 JPY: -5,015.8 | -1.05% | 0.05239200 JPY: 477,799.2 | 0.05452840 JPY: 497,282.5 | 0.05538467 JPY: 505,091.4 |
2024/03/23 | 0.05231000 JPY: 477,051.4 | -0.00012000 JPY: -1,094.4 | -0.23% | 0.05240600 JPY: 477,926.8 | 0.05466040 JPY: 498,486.3 | 0.05533773 JPY: 504,663.4 |
2024/03/22 | 0.05243000 JPY: 478,145.7 | -0.00035000 JPY: -3,191.9 | -0.66% | 0.05244000 JPY: 478,236.9 | 0.05485240 JPY: 500,237.3 | 0.05531293 JPY: 504,437.2 |
2024/03/21 | 0.05278000 JPY: 481,337.6 | +0.00010000 JPY: +912.0 | +0.19% | 0.05261000 JPY: 479,787.3 | 0.05515720 JPY: 503,017.0 | 0.05528933 JPY: 504,222.0 |
2024/03/20 | 0.05268000 JPY: 480,425.6 | +0.00085000 JPY: +7,751.7 | +1.64% | 0.05280200 JPY: 481,538.2 | 0.05541840 JPY: 505,399.0 | 0.05526760 JPY: 504,023.8 |
2024/03/19 | 0.05183000 JPY: 472,673.9 | -0.00065000 JPY: -5,927.8 | -1.24% | 0.05311400 JPY: 484,383.6 | 0.05562720 JPY: 507,303.2 | 0.05524853 JPY: 503,849.9 |
2024/03/18 | 0.05248000 JPY: 478,601.7 | -0.00080000 JPY: -7,295.8 | -1.50% | 0.05359400 JPY: 488,761.0 | 0.05586080 JPY: 509,433.6 | 0.05525013 JPY: 503,864.5 |
2024/03/17 | 0.05328000 JPY: 485,897.5 | -0.00046000 JPY: -4,195.1 | -0.86% | 0.05406200 JPY: 493,029.1 | 0.05607160 JPY: 511,356.0 | 0.05524360 JPY: 503,804.9 |
2024/03/16 | 0.05374000 JPY: 490,092.5 | 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 | 0.05424000 JPY: 494,652.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/14 | 0.05423000 JPY: 494,561.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/13 | 0.05482000 JPY: 499,941.8 | -0.00071000 JPY: -6,475.0 | -1.28% | 0.05597600 JPY: 510,484.2 | 0.05637600 JPY: 514,132.0 | 0.05523547 JPY: 503,730.7 |