終値: | 0.00006780 JPY: 603.1 | 前日比: | -0.00000033 (-0.48%) | |
24h取引量: | 0.31000000 |
安値: | 0.00006688 | 高値: | 0.00006954 |
始値: | 0.00006813 | 終値: | 0.00006780 |
5日平均乖離率: | +1.39% | 25日平均乖離率: | -5.12% | 75日平均乖離率: | -14.36% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/02 | 0.00006780 JPY: 611.4 | -0.00000033 JPY: -3.0 | -0.48% | 0.00006687 JPY: 603.0 | 0.00007146 JPY: 644.4 | 0.00007917 JPY: 714.0 |
2024/05/01 | 0.00006813 JPY: 614.4 | +0.00000285 JPY: +25.7 | +4.37% | 0.00006672 JPY: 601.7 | 0.00007218 JPY: 650.9 | 0.00007925 JPY: 714.7 |
2024/04/30 | 0.00006528 JPY: 588.7 | -0.00000127 JPY: -11.5 | -1.91% | 0.00006639 JPY: 598.7 | 0.00007288 JPY: 657.3 | 0.00007937 JPY: 715.8 |
2024/04/29 | 0.00006655 JPY: 600.2 | -0.00000004 JPY: -0.4 | -0.06% | 0.00006769 JPY: 610.4 | 0.00007362 JPY: 663.9 | 0.00007938 JPY: 715.8 |
2024/04/28 | 0.00006659 JPY: 600.5 | -0.00000046 JPY: -4.1 | -0.69% | 0.00006885 JPY: 620.9 | 0.00007455 JPY: 672.3 | 0.00007935 JPY: 715.6 |
2024/04/27 | 0.00006705 JPY: 604.7 | +0.00000057 JPY: +5.1 | +0.86% | 0.00006982 JPY: 629.7 | 0.00007537 JPY: 679.7 | 0.00007935 JPY: 715.6 |
2024/04/26 | 0.00006648 JPY: 599.5 | -0.00000528 JPY: -47.6 | -7.36% | 0.00007052 JPY: 636.0 | 0.00007612 JPY: 686.5 | 0.00007934 JPY: 715.5 |
2024/04/25 | 0.00007176 JPY: 647.1 | -0.00000063 JPY: -5.7 | -0.87% | 0.00007149 JPY: 644.7 | 0.00007693 JPY: 693.8 | 0.00007936 JPY: 715.7 |
2024/04/24 | 0.00007239 JPY: 652.8 | +0.00000096 JPY: +8.7 | +1.34% | 0.00007128 JPY: 642.8 | 0.00007758 JPY: 699.7 | 0.00007933 JPY: 715.4 |
2024/04/23 | 0.00007143 JPY: 644.2 | 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 | 0.00007055 JPY: 636.2 | -0.00000076 JPY: -6.9 | -1.07% | 0.00006933 JPY: 625.2 | 0.00007903 JPY: 712.7 | 0.00007926 JPY: 714.7 |
2024/04/21 | 0.00007131 JPY: 643.1 | +0.00000061 JPY: +5.5 | +0.86% | 0.00006839 JPY: 616.7 | 0.00007998 JPY: 721.3 | 0.00007929 JPY: 715.0 |
2024/04/20 | 0.00007070 JPY: 637.6 | +0.00000260 JPY: +23.4 | +3.82% | 0.00006699 JPY: 604.2 | 0.00008112 JPY: 731.6 | 0.00007931 JPY: 715.2 |
2024/04/19 | 0.00006810 JPY: 614.1 | +0.00000210 JPY: +18.9 | +3.18% | 0.00006600 JPY: 595.2 | 0.00008231 JPY: 742.3 | 0.00007935 JPY: 715.6 |
2024/04/18 | 0.00006600 JPY: 595.2 | +0.00000018 JPY: +1.6 | +0.27% | 0.00006553 JPY: 591.0 | 0.00008368 JPY: 754.7 | 0.00007943 JPY: 716.3 |
2024/04/17 | 0.00006582 JPY: 593.6 | +0.00000147 JPY: +13.3 | +2.28% | 0.00006658 JPY: 600.4 | 0.00008534 JPY: 769.6 | 0.00007953 JPY: 717.2 |
2024/04/16 | 0.00006435 JPY: 580.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/15 | 0.00006574 JPY: 592.9 | -0.00000002 JPY: -0.2 | -0.03% | 0.00007407 JPY: 668.0 | 0.00008895 JPY: 802.2 | 0.00007975 JPY: 719.2 |
2024/04/14 | 0.00006576 JPY: 593.0 | -0.00000548 JPY: -49.4 | -7.69% | 0.00007745 JPY: 698.4 | 0.00009009 JPY: 812.5 | 0.00007987 JPY: 720.3 |
2024/04/13 | 0.00007124 JPY: 642.5 | -0.00001021 JPY: -92.1 | -12.54% | 0.00008157 JPY: 735.6 | 0.00009131 JPY: 823.5 | 0.00007999 JPY: 721.3 |
2024/04/12 | 0.00008145 JPY: 734.5 | -0.00000473 JPY: -42.7 | -5.49% | 0.00008469 JPY: 763.7 | 0.00009316 JPY: 840.2 | 0.00008005 JPY: 721.9 |
2024/04/11 | 0.00008618 JPY: 777.2 | +0.00000357 JPY: +32.2 | +4.32% | 0.00008555 JPY: 771.5 | 0.00009341 JPY: 842.4 | 0.00007999 JPY: 721.3 |
2024/04/10 | 0.00008261 JPY: 745.0 | -0.00000375 JPY: -33.8 | -4.34% | 0.00008547 JPY: 770.8 | 0.00009315 JPY: 840.0 | 0.00007990 JPY: 720.5 |
2024/04/09 | 0.00008636 JPY: 778.8 | -0.00000047 JPY: -4.2 | -0.54% | 0.00008567 JPY: 772.6 | 0.00009323 JPY: 840.8 | 0.00007986 JPY: 720.2 |
2024/04/08 | 0.00008683 JPY: 783.0 | +0.00000105 JPY: +9.5 | +1.22% | 0.00008639 JPY: 779.1 | 0.00009301 JPY: 838.8 | 0.00007984 JPY: 720.0 |
2024/04/07 | 0.00008578 JPY: 773.6 | +0.00000002 JPY: +0.2 | +0.02% | 0.00008644 JPY: 779.5 | 0.00009265 JPY: 835.6 | 0.00007979 JPY: 719.6 |
2024/04/06 | 0.00008576 JPY: 773.4 | +0.00000213 JPY: +19.2 | +2.55% | 0.00008645 JPY: 779.6 | 0.00009241 JPY: 833.3 | 0.00007972 JPY: 718.9 |
2024/04/05 | 0.00008363 JPY: 754.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/04 | 0.00008996 JPY: 811.3 | +0.00000288 JPY: +26.0 | +3.31% | 0.00008752 JPY: 789.3 | 0.00009189 JPY: 828.7 | 0.00007958 JPY: 717.6 |
2024/04/03 | 0.00008708 JPY: 785.3 | +0.00000128 JPY: +11.5 | +1.49% | 0.00008709 JPY: 785.4 | 0.00009103 JPY: 820.9 | 0.00007944 JPY: 716.4 |
2024/04/02 | 0.00008580 JPY: 773.8 | -0.00000092 JPY: -8.3 | -1.06% | 0.00008813 JPY: 794.7 | 0.00009051 JPY: 816.2 | 0.00007934 JPY: 715.5 |
2024/04/01 | 0.00008672 JPY: 782.1 | 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 | 0.00008803 JPY: 793.9 | +0.00000021 JPY: +1.9 | +0.24% | 0.00009245 JPY: 833.7 | 0.00008922 JPY: 804.6 | 0.00007914 JPY: 713.7 |
2024/03/30 | 0.00008782 JPY: 792.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/29 | 0.00009226 JPY: 832.0 | -0.00000194 JPY: -17.5 | -2.06% | 0.00009783 JPY: 882.3 | 0.00008740 JPY: 788.2 | 0.00007892 JPY: 711.7 |
2024/03/28 | 0.00009420 JPY: 849.5 | -0.00000573 JPY: -51.7 | -5.73% | 0.00010086 JPY: 909.6 | 0.00008651 JPY: 780.1 | 0.00007876 JPY: 710.3 |
2024/03/27 | 0.00009993 JPY: 901.2 | -0.00000050 JPY: -4.5 | -0.50% | 0.00010426 JPY: 940.2 | 0.00008574 JPY: 773.2 | 0.00007856 JPY: 708.4 |
2024/03/26 | 0.00010043 JPY: 905.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/25 | 0.00010235 JPY: 923.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/24 | 0.00010740 JPY: 968.5 | -0.00000380 JPY: -34.3 | -3.42% | 0.00010367 JPY: 934.9 | 0.00008211 JPY: 740.5 | 0.00007746 JPY: 698.6 |
2024/03/23 | 0.00011120 JPY: 1,002.8 | +0.00000200 JPY: +18.0 | +1.83% | 0.00010570 JPY: 953.2 | 0.00008064 JPY: 727.2 | 0.00007692 JPY: 693.7 |
2024/03/22 | 0.00010920 JPY: 984.8 | +0.00001488 JPY: +134.2 | +15.78% | 0.00010100 JPY: 910.9 | 0.00007913 JPY: 713.6 | 0.00007640 JPY: 689.0 |
2024/03/21 | 0.00009432 JPY: 850.6 | -0.00000192 JPY: -17.3 | -2.00% | 0.00009508 JPY: 857.4 | 0.00007822 JPY: 705.4 | 0.00007595 JPY: 685.0 |
2024/03/20 | 0.00009624 JPY: 867.9 | -0.00002131 JPY: -192.2 | -18.13% | 0.00009315 JPY: 840.0 | 0.00007766 JPY: 700.3 | 0.00007571 JPY: 682.7 |
2024/03/19 | 0.00011755 JPY: 1,060.1 | +0.00002985 JPY: +269.2 | +34.04% | 0.00009006 JPY: 812.2 | 0.00007701 JPY: 694.5 | 0.00007544 JPY: 680.4 |
2024/03/18 | 0.00008770 JPY: 790.9 | +0.00000811 JPY: +73.1 | +10.19% | 0.00008214 JPY: 740.7 | 0.00007544 JPY: 680.3 | 0.00007498 JPY: 676.2 |
2024/03/17 | 0.00007959 JPY: 717.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/16 | 0.00008465 JPY: 763.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/15 | 0.00008080 JPY: 728.7 | +0.00000286 JPY: +25.8 | +3.67% | 0.00007896 JPY: 712.1 | 0.00007396 JPY: 667.0 | 0.00007494 JPY: 675.8 |
2024/03/14 | 0.00007794 JPY: 702.9 | 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 | 0.00007959 JPY: 717.8 | -0.00000929 JPY: -83.8 | -10.45% | 0.00007573 JPY: 682.9 | 0.00007340 JPY: 661.9 | 0.00007513 JPY: 677.6 |