終値: | 0.00002650 JPY: 233.0 | 前日比: | +0.00000042 (+1.61%) | |
24h取引量: | 1.53000000 |
安値: | 0.00002592 | 高値: | 0.00002704 |
始値: | 0.00002607 | 終値: | 0.00002650 |
5日平均乖離率: | +3.53% | 25日平均乖離率: | +1.15% | 75日平均乖離率: | -9.35% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/02 | 0.00002650 JPY: 238.2 | +0.00000042 JPY: +3.8 | +1.61% | 0.00002560 JPY: 230.1 | 0.00002620 JPY: 235.5 | 0.00002923 JPY: 262.8 |
2024/05/01 | 0.00002608 JPY: 234.4 | +0.00000149 JPY: +13.4 | +6.06% | 0.00002541 JPY: 228.5 | 0.00002627 JPY: 236.1 | 0.00002934 JPY: 263.7 |
2024/04/30 | 0.00002459 JPY: 221.1 | -0.00000064 JPY: -5.8 | -2.54% | 0.00002524 JPY: 226.9 | 0.00002632 JPY: 236.6 | 0.00002943 JPY: 264.6 |
2024/04/29 | 0.00002523 JPY: 226.8 | -0.00000035 JPY: -3.1 | -1.37% | 0.00002557 JPY: 229.9 | 0.00002649 JPY: 238.2 | 0.00002956 JPY: 265.7 |
2024/04/28 | 0.00002558 JPY: 230.0 | -0.00000001 JPY: -0.1 | -0.04% | 0.00002591 JPY: 232.9 | 0.00002662 JPY: 239.3 | 0.00002967 JPY: 266.7 |
2024/04/27 | 0.00002559 JPY: 230.0 | +0.00000039 JPY: +3.5 | +1.55% | 0.00002623 JPY: 235.8 | 0.00002673 JPY: 240.3 | 0.00002978 JPY: 267.7 |
2024/04/26 | 0.00002520 JPY: 226.5 | -0.00000107 JPY: -9.6 | -4.07% | 0.00002648 JPY: 238.1 | 0.00002688 JPY: 241.6 | 0.00002991 JPY: 268.8 |
2024/04/25 | 0.00002627 JPY: 236.2 | -0.00000065 JPY: -5.8 | -2.41% | 0.00002678 JPY: 240.7 | 0.00002708 JPY: 243.4 | 0.00003003 JPY: 270.0 |
2024/04/24 | 0.00002692 JPY: 242.0 | -0.00000024 JPY: -2.2 | -0.88% | 0.00002675 JPY: 240.5 | 0.00002736 JPY: 245.9 | 0.00003015 JPY: 271.0 |
2024/04/23 | 0.00002716 JPY: 244.2 | +0.00000029 JPY: +2.6 | +1.08% | 0.00002653 JPY: 238.5 | 0.00002749 JPY: 247.1 | 0.00003025 JPY: 271.9 |
2024/04/22 | 0.00002687 JPY: 241.5 | +0.00000020 JPY: +1.8 | +0.75% | 0.00002612 JPY: 234.8 | 0.00002763 JPY: 248.4 | 0.00003035 JPY: 272.8 |
2024/04/21 | 0.00002667 JPY: 239.8 | +0.00000054 JPY: +4.9 | +2.07% | 0.00002568 JPY: 230.8 | 0.00002775 JPY: 249.5 | 0.00003047 JPY: 273.9 |
2024/04/20 | 0.00002613 JPY: 234.9 | +0.00000030 JPY: +2.7 | +1.16% | 0.00002515 JPY: 226.1 | 0.00002784 JPY: 250.3 | 0.00003061 JPY: 275.1 |
2024/04/19 | 0.00002583 JPY: 232.2 | +0.00000072 JPY: +6.5 | +2.87% | 0.00002486 JPY: 223.5 | 0.00002797 JPY: 251.4 | 0.00003074 JPY: 276.3 |
2024/04/18 | 0.00002511 JPY: 225.7 | +0.00000047 JPY: +4.2 | +1.91% | 0.00002447 JPY: 219.9 | 0.00002810 JPY: 252.6 | 0.00003087 JPY: 277.5 |
2024/04/17 | 0.00002464 JPY: 221.5 | +0.00000059 JPY: +5.3 | +2.45% | 0.00002444 JPY: 219.7 | 0.00002830 JPY: 254.4 | 0.00003103 JPY: 278.9 |
2024/04/16 | 0.00002405 JPY: 216.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/15 | 0.00002466 JPY: 221.7 | +0.00000079 JPY: +7.1 | +3.31% | 0.00002599 JPY: 233.6 | 0.00002875 JPY: 258.5 | 0.00003136 JPY: 281.9 |
2024/04/14 | 0.00002387 JPY: 214.6 | -0.00000113 JPY: -10.2 | -4.52% | 0.00002687 JPY: 241.5 | 0.00002887 JPY: 259.5 | 0.00003153 JPY: 283.4 |
2024/04/13 | 0.00002500 JPY: 224.7 | -0.00000284 JPY: -25.5 | -10.20% | 0.00002790 JPY: 250.8 | 0.00002900 JPY: 260.7 | 0.00003171 JPY: 285.1 |
2024/04/12 | 0.00002784 JPY: 250.3 | -0.00000074 JPY: -6.7 | -2.59% | 0.00002860 JPY: 257.1 | 0.00002917 JPY: 262.2 | 0.00003188 JPY: 286.6 |
2024/04/11 | 0.00002858 JPY: 256.9 | -0.00000047 JPY: -4.2 | -1.62% | 0.00002867 JPY: 257.8 | 0.00002917 JPY: 262.2 | 0.00003202 JPY: 287.9 |
2024/04/10 | 0.00002905 JPY: 261.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00002845 JPY: 255.8 | 0.00002921 JPY: 262.6 | 0.00003217 JPY: 289.2 |
2024/04/09 | 0.00002905 JPY: 261.1 | +0.00000056 JPY: +5.0 | +1.97% | 0.00002842 JPY: 255.4 | 0.00002923 JPY: 262.8 | 0.00003230 JPY: 290.4 |
2024/04/08 | 0.00002849 JPY: 256.1 | +0.00000029 JPY: +2.6 | +1.03% | 0.00002829 JPY: 254.3 | 0.00002930 JPY: 263.4 | 0.00003242 JPY: 291.4 |
2024/04/07 | 0.00002820 JPY: 253.5 | +0.00000073 JPY: +6.6 | +2.66% | 0.00002828 JPY: 254.2 | 0.00002943 JPY: 264.6 | 0.00003256 JPY: 292.7 |
2024/04/06 | 0.00002747 JPY: 246.9 | -0.00000140 JPY: -12.6 | -4.85% | 0.00002847 JPY: 255.9 | 0.00002956 JPY: 265.7 | 0.00003272 JPY: 294.1 |
2024/04/05 | 0.00002887 JPY: 259.5 | +0.00000047 JPY: +4.2 | +1.65% | 0.00002903 JPY: 260.9 | 0.00002968 JPY: 266.8 | 0.00003288 JPY: 295.6 |
2024/04/04 | 0.00002840 JPY: 255.3 | -0.00000004 JPY: -0.4 | -0.14% | 0.00002989 JPY: 268.7 | 0.00002969 JPY: 266.9 | 0.00003304 JPY: 297.0 |
2024/04/03 | 0.00002844 JPY: 255.7 | -0.00000072 JPY: -6.5 | -2.47% | 0.00003027 JPY: 272.1 | 0.00002974 JPY: 267.4 | 0.00003319 JPY: 298.4 |
2024/04/02 | 0.00002916 JPY: 262.1 | -0.00000111 JPY: -10.0 | -3.67% | 0.00003071 JPY: 276.1 | 0.00002986 JPY: 268.4 | 0.00003335 JPY: 299.8 |
2024/04/01 | 0.00003027 JPY: 272.1 | 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 | 0.00003317 JPY: 298.2 | +0.00000287 JPY: +25.8 | +9.47% | 0.00003057 JPY: 274.8 | 0.00002989 JPY: 268.7 | 0.00003362 JPY: 302.2 |
2024/03/30 | 0.00003030 JPY: 272.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/29 | 0.00003067 JPY: 275.7 | +0.00000078 JPY: +7.0 | +2.61% | 0.00002956 JPY: 265.7 | 0.00002973 JPY: 267.2 | 0.00003387 JPY: 304.4 |
2024/03/28 | 0.00002989 JPY: 268.7 | +0.00000108 JPY: +9.7 | +3.75% | 0.00002945 JPY: 264.7 | 0.00002978 JPY: 267.7 | 0.00003399 JPY: 305.5 |
2024/03/27 | 0.00002881 JPY: 259.0 | -0.00000058 JPY: -5.2 | -1.97% | 0.00002980 JPY: 267.9 | 0.00002985 JPY: 268.4 | 0.00003411 JPY: 306.6 |
2024/03/26 | 0.00002939 JPY: 264.2 | 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 | 0.00002902 JPY: 260.9 | -0.00000110 JPY: -9.9 | -3.65% | 0.00002937 JPY: 264.0 | 0.00002999 JPY: 269.6 | 0.00003429 JPY: 308.3 |
2024/03/24 | 0.00003012 JPY: 270.8 | -0.00000154 JPY: -13.8 | -4.86% | 0.00002899 JPY: 260.6 | 0.00003002 JPY: 269.9 | 0.00003434 JPY: 308.7 |
2024/03/23 | 0.00003166 JPY: 284.6 | +0.00000319 JPY: +28.7 | +11.20% | 0.00002880 JPY: 258.9 | 0.00003006 JPY: 270.2 | 0.00003437 JPY: 308.9 |
2024/03/22 | 0.00002847 JPY: 255.9 | +0.00000091 JPY: +8.2 | +3.30% | 0.00002805 JPY: 252.1 | 0.00003008 JPY: 270.4 | 0.00003442 JPY: 309.4 |
2024/03/21 | 0.00002756 JPY: 247.8 | +0.00000043 JPY: +3.9 | +1.59% | 0.00002828 JPY: 254.2 | 0.00003032 JPY: 272.5 | 0.00003451 JPY: 310.2 |
2024/03/20 | 0.00002713 JPY: 243.9 | -0.00000205 JPY: -18.4 | -7.03% | 0.00002869 JPY: 257.9 | 0.00003061 JPY: 275.2 | 0.00003463 JPY: 311.3 |
2024/03/19 | 0.00002918 JPY: 262.3 | +0.00000128 JPY: +11.5 | +4.59% | 0.00002938 JPY: 264.1 | 0.00003095 JPY: 278.2 | 0.00003479 JPY: 312.8 |
2024/03/18 | 0.00002790 JPY: 250.8 | -0.00000172 JPY: -15.5 | -5.81% | 0.00002993 JPY: 269.0 | 0.00003117 JPY: 280.2 | 0.00003497 JPY: 314.3 |
2024/03/17 | 0.00002962 JPY: 266.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/16 | 0.00002961 JPY: 266.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/15 | 0.00003059 JPY: 275.0 | -0.00000133 JPY: -12.0 | -4.17% | 0.00003067 JPY: 275.7 | 0.00003177 JPY: 285.6 | 0.00003589 JPY: 322.7 |
2024/03/14 | 0.00003192 JPY: 286.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/13 | 0.00003140 JPY: 282.3 | +0.00000097 JPY: +8.7 | +3.19% | 0.00003040 JPY: 273.3 | 0.00003207 JPY: 288.3 | 0.00003645 JPY: 327.7 |