終値: | 0.00007300 JPY: 638.6 | 前日比: | 0.00000000 (0.00%) | |
24h取引量: | 0.60000000 |
安値: | 0.00007098 | 高値: | 0.00007332 |
始値: | 0.00007098 | 終値: | 0.00007300 |
5日平均乖離率: | 0.00% | 25日平均乖離率: | 0.00% | 75日平均乖離率: | 0.00% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/02 | 0.00007300 JPY: 656.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/05/01 | 0.00007098 JPY: 638.6 | +0.00000411 JPY: +37.0 | +6.15% | 0.00006995 JPY: 629.4 | 0.00008016 JPY: 721.2 | 0.00011329 JPY: 1,019.3 |
2024/04/30 | 0.00006687 JPY: 601.6 | -0.00000229 JPY: -20.6 | -3.31% | 0.00006972 JPY: 627.3 | 0.00008132 JPY: 731.7 | 0.00011465 JPY: 1,031.5 |
2024/04/29 | 0.00006916 JPY: 622.2 | -0.00000252 JPY: -22.7 | -3.52% | 0.00007048 JPY: 634.1 | 0.00008269 JPY: 743.9 | 0.00011603 JPY: 1,043.9 |
2024/04/28 | 0.00007168 JPY: 644.9 | +0.00000061 JPY: +5.5 | +0.86% | 0.00007101 JPY: 638.9 | 0.00008402 JPY: 756.0 | 0.00011742 JPY: 1,056.4 |
2024/04/27 | 0.00007107 JPY: 639.4 | +0.00000124 JPY: +11.2 | +1.78% | 0.00007140 JPY: 642.4 | 0.00008511 JPY: 765.7 | 0.00011889 JPY: 1,069.6 |
2024/04/26 | 0.00006983 JPY: 628.3 | -0.00000082 JPY: -7.4 | -1.16% | 0.00007257 JPY: 652.9 | 0.00008637 JPY: 777.1 | 0.00012041 JPY: 1,083.3 |
2024/04/25 | 0.00007065 JPY: 635.6 | -0.00000116 JPY: -10.4 | -1.62% | 0.00007425 JPY: 668.0 | 0.00008774 JPY: 789.4 | 0.00012198 JPY: 1,097.4 |
2024/04/24 | 0.00007181 JPY: 646.1 | -0.00000183 JPY: -16.5 | -2.49% | 0.00007592 JPY: 683.1 | 0.00008920 JPY: 802.5 | 0.00012360 JPY: 1,112.1 |
2024/04/23 | 0.00007364 JPY: 662.5 | -0.00000327 JPY: -29.4 | -4.25% | 0.00007715 JPY: 694.1 | 0.00009063 JPY: 815.4 | 0.00012523 JPY: 1,126.8 |
2024/04/22 | 0.00007691 JPY: 692.0 | -0.00000132 JPY: -11.9 | -1.69% | 0.00007777 JPY: 699.7 | 0.00009212 JPY: 828.9 | 0.00012699 JPY: 1,142.5 |
2024/04/21 | 0.00007823 JPY: 703.8 | -0.00000078 JPY: -7.0 | -0.99% | 0.00007791 JPY: 700.9 | 0.00009337 JPY: 840.0 | 0.00012880 JPY: 1,158.9 |
2024/04/20 | 0.00007901 JPY: 710.9 | +0.00000106 JPY: +9.5 | +1.36% | 0.00007787 JPY: 700.6 | 0.00009467 JPY: 851.8 | 0.00013088 JPY: 1,177.6 |
2024/04/19 | 0.00007795 JPY: 701.3 | +0.00000122 JPY: +11.0 | +1.59% | 0.00007786 JPY: 700.5 | 0.00009601 JPY: 863.8 | 0.00013313 JPY: 1,197.8 |
2024/04/18 | 0.00007673 JPY: 690.3 | -0.00000089 JPY: -8.0 | -1.15% | 0.00007728 JPY: 695.3 | 0.00009730 JPY: 875.5 | 0.00013521 JPY: 1,216.5 |
2024/04/17 | 0.00007762 JPY: 698.4 | -0.00000044 JPY: -4.0 | -0.56% | 0.00007813 JPY: 703.0 | 0.00009874 JPY: 888.4 | 0.00013736 JPY: 1,235.8 |
2024/04/16 | 0.00007806 JPY: 702.3 | 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 | 0.00007894 JPY: 710.2 | +0.00000387 JPY: +34.8 | +5.16% | 0.00008450 JPY: 760.3 | 0.00010146 JPY: 912.8 | 0.00014147 JPY: 1,272.9 |
2024/04/14 | 0.00007507 JPY: 675.4 | -0.00000591 JPY: -53.2 | -7.30% | 0.00008826 JPY: 794.1 | 0.00010271 JPY: 924.1 | 0.00014360 JPY: 1,292.0 |
2024/04/13 | 0.00008098 JPY: 728.6 | -0.00001167 JPY: -105.0 | -12.60% | 0.00009340 JPY: 840.3 | 0.00010417 JPY: 937.2 | 0.00014573 JPY: 1,311.2 |
2024/04/12 | 0.00009265 JPY: 833.6 | -0.00000221 JPY: -19.9 | -2.33% | 0.00009747 JPY: 876.9 | 0.00010560 JPY: 950.1 | 0.00014771 JPY: 1,329.0 |
2024/04/11 | 0.00009486 JPY: 853.5 | -0.00000286 JPY: -25.7 | -2.93% | 0.00009922 JPY: 892.7 | 0.00010645 JPY: 957.7 | 0.00014960 JPY: 1,346.0 |
2024/04/10 | 0.00009772 JPY: 879.2 | -0.00000306 JPY: -27.5 | -3.04% | 0.00010027 JPY: 902.2 | 0.00010728 JPY: 965.2 | 0.00015163 JPY: 1,364.2 |
2024/04/09 | 0.00010078 JPY: 906.7 | -0.00000056 JPY: -5.0 | -0.55% | 0.00010092 JPY: 908.0 | 0.00010811 JPY: 972.7 | 0.00015362 JPY: 1,382.1 |
2024/04/08 | 0.00010134 JPY: 911.8 | -0.00000006 JPY: -0.5 | -0.06% | 0.00010127 JPY: 911.2 | 0.00010888 JPY: 979.6 | 0.00015549 JPY: 1,399.0 |
2024/04/07 | 0.00010140 JPY: 912.3 | +0.00000127 JPY: +11.4 | +1.27% | 0.00010077 JPY: 906.7 | 0.00010986 JPY: 988.4 | 0.00015751 JPY: 1,417.1 |
2024/04/06 | 0.00010013 JPY: 900.9 | -0.00000080 JPY: -7.2 | -0.79% | 0.00010102 JPY: 908.9 | 0.00011109 JPY: 999.5 | 0.00015922 JPY: 1,432.5 |
2024/04/05 | 0.00010093 JPY: 908.1 | 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 | 0.00010256 JPY: 922.7 | +0.00000371 JPY: +33.4 | +3.75% | 0.00010303 JPY: 927.0 | 0.00011288 JPY: 1,015.6 | 0.00016268 JPY: 1,463.7 |
2024/04/03 | 0.00009885 JPY: 889.4 | -0.00000377 JPY: -33.9 | -3.67% | 0.00010405 JPY: 936.1 | 0.00011394 JPY: 1,025.1 | 0.00016421 JPY: 1,477.5 |
2024/04/02 | 0.00010262 JPY: 923.3 | -0.00000137 JPY: -12.3 | -1.32% | 0.00010648 JPY: 958.0 | 0.00011555 JPY: 1,039.6 | 0.00016575 JPY: 1,491.2 |
2024/04/01 | 0.00010399 JPY: 935.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.00010715 JPY: 964.0 | -0.00000048 JPY: -4.3 | -0.45% | 0.00010894 JPY: 980.1 | 0.00011696 JPY: 1,052.3 | 0.00016858 JPY: 1,516.8 |
2024/03/30 | 0.00010763 JPY: 968.4 | 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 | 0.00011099 JPY: 998.6 | +0.00000305 JPY: +27.4 | +2.83% | 0.00011052 JPY: 994.4 | 0.00011827 JPY: 1,064.1 | 0.00017129 JPY: 1,541.1 |
2024/03/28 | 0.00010794 JPY: 971.1 | -0.00000303 JPY: -27.3 | -2.73% | 0.00011084 JPY: 997.3 | 0.00011940 JPY: 1,074.2 | 0.00017261 JPY: 1,553.0 |
2024/03/27 | 0.00011097 JPY: 998.4 | -0.00000137 JPY: -12.3 | -1.22% | 0.00011193 JPY: 1,007.1 | 0.00012078 JPY: 1,086.6 | 0.00017399 JPY: 1,565.4 |
2024/03/26 | 0.00011234 JPY: 1,010.7 | 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 | 0.00011036 JPY: 992.9 | -0.00000224 JPY: -20.2 | -1.99% | 0.00011139 JPY: 1,002.2 | 0.00012363 JPY: 1,112.3 | 0.00017651 JPY: 1,588.1 |
2024/03/24 | 0.00011260 JPY: 1,013.1 | -0.00000080 JPY: -7.2 | -0.71% | 0.00011159 JPY: 1,004.0 | 0.00012501 JPY: 1,124.7 | 0.00017752 JPY: 1,597.2 |
2024/03/23 | 0.00011340 JPY: 1,020.3 | +0.00000311 JPY: +28.0 | +2.82% | 0.00011243 JPY: 1,011.5 | 0.00012650 JPY: 1,138.2 | 0.00017822 JPY: 1,603.5 |
2024/03/22 | 0.00011029 JPY: 992.3 | -0.00000001 JPY: -0.1 | -0.01% | 0.00011254 JPY: 1,012.5 | 0.00012840 JPY: 1,155.3 | 0.00017902 JPY: 1,610.7 |
2024/03/21 | 0.00011030 JPY: 992.4 | -0.00000106 JPY: -9.5 | -0.95% | 0.00011358 JPY: 1,021.9 | 0.00013097 JPY: 1,178.4 | 0.00017997 JPY: 1,619.2 |
2024/03/20 | 0.00011136 JPY: 1,001.9 | -0.00000542 JPY: -48.8 | -4.64% | 0.00011523 JPY: 1,036.8 | 0.00013311 JPY: 1,197.6 | 0.00018096 JPY: 1,628.1 |
2024/03/19 | 0.00011678 JPY: 1,050.7 | +0.00000281 JPY: +25.3 | +2.47% | 0.00011697 JPY: 1,052.4 | 0.00013552 JPY: 1,219.3 | 0.00018194 JPY: 1,637.0 |
2024/03/18 | 0.00011397 JPY: 1,025.4 | -0.00000154 JPY: -13.9 | -1.33% | 0.00011877 JPY: 1,068.6 | 0.00013733 JPY: 1,235.6 | 0.00018311 JPY: 1,647.5 |
2024/03/17 | 0.00011551 JPY: 1,039.3 | 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 | 0.00011854 JPY: 1,066.5 | 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 | 0.00012004 JPY: 1,080.0 | -0.00000573 JPY: -51.6 | -4.56% | 0.00012479 JPY: 1,122.7 | 0.00014351 JPY: 1,291.2 | 0.00018661 JPY: 1,678.9 |
2024/03/14 | 0.00012577 JPY: 1,131.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/13 | 0.00013234 JPY: 1,190.7 | +0.00000640 JPY: +57.6 | +5.08% | 0.00012925 JPY: 1,162.9 | 0.00014740 JPY: 1,326.2 | 0.00018893 JPY: 1,699.8 |