終値: | 0.00008220 JPY: 724.5 | 前日比: | +0.00000130 (+1.61%) | |
24h取引量: | 2.26000000 |
安値: | 0.00008060 | 高値: | 0.00008370 |
始値: | 0.00008060 | 終値: | 0.00008220 |
5日平均乖離率: | -1.86% | 25日平均乖離率: | -5.02% | 75日平均乖離率: | -16.73% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/02 | 0.00008220 JPY: 738.9 | +0.00000130 JPY: +11.7 | +1.61% | 0.00008376 JPY: 752.9 | 0.00008654 JPY: 778.0 | 0.00009871 JPY: 887.3 |
2024/05/01 | 0.00008090 JPY: 727.2 | -0.00000090 JPY: -8.1 | -1.10% | 0.00008460 JPY: 760.5 | 0.00008688 JPY: 781.0 | 0.00009926 JPY: 892.3 |
2024/04/30 | 0.00008180 JPY: 735.3 | -0.00000490 JPY: -44.0 | -5.65% | 0.00008532 JPY: 767.0 | 0.00008729 JPY: 784.6 | 0.00009983 JPY: 897.4 |
2024/04/29 | 0.00008670 JPY: 779.4 | -0.00000050 JPY: -4.5 | -0.57% | 0.00008560 JPY: 769.5 | 0.00008762 JPY: 787.6 | 0.00010039 JPY: 902.4 |
2024/04/28 | 0.00008720 JPY: 783.9 | +0.00000080 JPY: +7.2 | +0.93% | 0.00008506 JPY: 764.6 | 0.00008784 JPY: 789.6 | 0.00010079 JPY: 906.0 |
2024/04/27 | 0.00008640 JPY: 776.7 | +0.00000190 JPY: +17.1 | +2.25% | 0.00008466 JPY: 761.0 | 0.00008816 JPY: 792.5 | 0.00010123 JPY: 910.0 |
2024/04/26 | 0.00008450 JPY: 759.6 | 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 | 0.00008320 JPY: 747.9 | -0.00000080 JPY: -7.2 | -0.95% | 0.00008530 JPY: 766.8 | 0.00008883 JPY: 798.5 | 0.00010227 JPY: 919.3 |
2024/04/24 | 0.00008400 JPY: 755.1 | -0.00000120 JPY: -10.8 | -1.41% | 0.00008564 JPY: 769.8 | 0.00008941 JPY: 803.7 | 0.00010282 JPY: 924.3 |
2024/04/23 | 0.00008520 JPY: 765.9 | 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 | 0.00008650 JPY: 777.6 | -0.00000110 JPY: -9.9 | -1.26% | 0.00008504 JPY: 764.4 | 0.00009055 JPY: 814.0 | 0.00010392 JPY: 934.1 |
2024/04/21 | 0.00008760 JPY: 787.5 | +0.00000270 JPY: +24.3 | +3.18% | 0.00008392 JPY: 754.4 | 0.00009103 JPY: 818.3 | 0.00010451 JPY: 939.5 |
2024/04/20 | 0.00008490 JPY: 763.2 | +0.00000080 JPY: +7.2 | +0.95% | 0.00008266 JPY: 743.0 | 0.00009166 JPY: 824.0 | 0.00010510 JPY: 944.8 |
2024/04/19 | 0.00008410 JPY: 756.0 | +0.00000200 JPY: +18.0 | +2.44% | 0.00008278 JPY: 744.1 | 0.00009224 JPY: 829.2 | 0.00010571 JPY: 950.2 |
2024/04/18 | 0.00008210 JPY: 738.0 | +0.00000120 JPY: +10.8 | +1.48% | 0.00008170 JPY: 734.4 | 0.00009278 JPY: 834.1 | 0.00010634 JPY: 955.9 |
2024/04/17 | 0.00008090 JPY: 727.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/16 | 0.00008130 JPY: 730.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/15 | 0.00008550 JPY: 768.6 | +0.00000680 JPY: +61.1 | +8.64% | 0.00008998 JPY: 808.8 | 0.00009477 JPY: 851.9 | 0.00010843 JPY: 974.7 |
2024/04/14 | 0.00007870 JPY: 707.5 | -0.00000700 JPY: -62.9 | -8.17% | 0.00009132 JPY: 820.9 | 0.00009530 JPY: 856.7 | 0.00010912 JPY: 980.9 |
2024/04/13 | 0.00008570 JPY: 770.4 | -0.00001350 JPY: -121.4 | -13.61% | 0.00009452 JPY: 849.7 | 0.00009592 JPY: 862.2 | 0.00010990 JPY: 987.9 |
2024/04/12 | 0.00009920 JPY: 891.7 | -0.00000160 JPY: -14.4 | -1.59% | 0.00009684 JPY: 870.5 | 0.00009622 JPY: 864.9 | 0.00011055 JPY: 993.8 |
2024/04/11 | 0.00010080 JPY: 906.1 | +0.00000860 JPY: +77.3 | +9.33% | 0.00009512 JPY: 855.1 | 0.00009601 JPY: 863.0 | 0.00011103 JPY: 998.0 |
2024/04/10 | 0.00009220 JPY: 828.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/09 | 0.00009470 JPY: 851.3 | -0.00000260 JPY: -23.4 | -2.67% | 0.00009274 JPY: 833.7 | 0.00009625 JPY: 865.2 | 0.00011208 JPY: 1,007.5 |
2024/04/08 | 0.00009730 JPY: 874.6 | +0.00000670 JPY: +60.2 | +7.40% | 0.00009228 JPY: 829.5 | 0.00009666 JPY: 868.9 | 0.00011265 JPY: 1,012.7 |
2024/04/07 | 0.00009060 JPY: 814.4 | -0.00000050 JPY: -4.5 | -0.55% | 0.00009182 JPY: 825.4 | 0.00009700 JPY: 871.9 | 0.00011321 JPY: 1,017.7 |
2024/04/06 | 0.00009110 JPY: 818.9 | +0.00000110 JPY: +9.9 | +1.22% | 0.00009238 JPY: 830.4 | 0.00009759 JPY: 877.3 | 0.00011386 JPY: 1,023.5 |
2024/04/05 | 0.00009000 JPY: 809.0 | -0.00000240 JPY: -21.6 | -2.60% | 0.00009304 JPY: 836.4 | 0.00009795 JPY: 880.5 | 0.00011458 JPY: 1,030.0 |
2024/04/04 | 0.00009240 JPY: 830.6 | -0.00000260 JPY: -23.4 | -2.74% | 0.00009456 JPY: 850.0 | 0.00009841 JPY: 884.6 | 0.00011540 JPY: 1,037.3 |
2024/04/03 | 0.00009500 JPY: 854.0 | +0.00000160 JPY: +14.4 | +1.71% | 0.00009578 JPY: 861.0 | 0.00009874 JPY: 887.6 | 0.00011630 JPY: 1,045.4 |
2024/04/02 | 0.00009340 JPY: 839.6 | -0.00000100 JPY: -9.0 | -1.06% | 0.00009664 JPY: 868.7 | 0.00009913 JPY: 891.1 | 0.00011723 JPY: 1,053.8 |
2024/04/01 | 0.00009440 JPY: 848.6 | 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 | 0.00009760 JPY: 877.3 | -0.00000090 JPY: -8.1 | -0.91% | 0.00009944 JPY: 893.9 | 0.00009999 JPY: 898.8 | 0.00011882 JPY: 1,068.1 |
2024/03/30 | 0.00009850 JPY: 885.4 | 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 | 0.00009930 JPY: 892.6 | +0.00000080 JPY: +7.2 | +0.81% | 0.00009964 JPY: 895.7 | 0.00010054 JPY: 903.8 | 0.00011983 JPY: 1,077.2 |
2024/03/28 | 0.00009850 JPY: 885.4 | -0.00000480 JPY: -43.1 | -4.65% | 0.00009944 JPY: 893.9 | 0.00010111 JPY: 908.9 | 0.00012035 JPY: 1,081.8 |
2024/03/27 | 0.00010330 JPY: 928.6 | +0.00000380 JPY: +34.2 | +3.82% | 0.00009938 JPY: 893.3 | 0.00010180 JPY: 915.1 | 0.00012090 JPY: 1,086.8 |
2024/03/26 | 0.00009950 JPY: 894.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/25 | 0.00009760 JPY: 877.3 | -0.00000070 JPY: -6.3 | -0.71% | 0.00009808 JPY: 881.7 | 0.00010288 JPY: 924.8 | 0.00012168 JPY: 1,093.8 |
2024/03/24 | 0.00009830 JPY: 883.6 | +0.00000010 JPY: +0.9 | +0.10% | 0.00009736 JPY: 875.2 | 0.00010320 JPY: 927.6 | 0.00012208 JPY: 1,097.4 |
2024/03/23 | 0.00009820 JPY: 882.7 | +0.00000080 JPY: +7.2 | +0.82% | 0.00009636 JPY: 866.2 | 0.00010354 JPY: 930.8 | 0.00012226 JPY: 1,099.0 |
2024/03/22 | 0.00009740 JPY: 875.5 | -0.00000150 JPY: -13.5 | -1.52% | 0.00009550 JPY: 858.5 | 0.00010408 JPY: 935.6 | 0.00012253 JPY: 1,101.5 |
2024/03/21 | 0.00009890 JPY: 889.0 | +0.00000490 JPY: +44.0 | +5.21% | 0.00009552 JPY: 858.6 | 0.00010502 JPY: 944.0 | 0.00012297 JPY: 1,105.4 |
2024/03/20 | 0.00009400 JPY: 845.0 | +0.00000070 JPY: +6.3 | +0.75% | 0.00009604 JPY: 863.3 | 0.00010593 JPY: 952.2 | 0.00012344 JPY: 1,109.6 |
2024/03/19 | 0.00009330 JPY: 838.7 | -0.00000060 JPY: -5.4 | -0.64% | 0.00009824 JPY: 883.1 | 0.00010706 JPY: 962.4 | 0.00012399 JPY: 1,114.5 |
2024/03/18 | 0.00009390 JPY: 844.1 | -0.00000360 JPY: -32.4 | -3.69% | 0.00010072 JPY: 905.4 | 0.00010821 JPY: 972.7 | 0.00012464 JPY: 1,120.4 |
2024/03/17 | 0.00009750 JPY: 876.4 | -0.00000400 JPY: -36.0 | -3.94% | 0.00010304 JPY: 926.2 | 0.00010931 JPY: 982.6 | 0.00012520 JPY: 1,125.5 |
2024/03/16 | 0.00010150 JPY: 912.4 | 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 | 0.00010500 JPY: 943.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/14 | 0.00010570 JPY: 950.2 | 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 | 0.00010550 JPY: 948.4 | +0.00000540 JPY: +48.5 | +5.39% | 0.00010248 JPY: 921.2 | 0.00011259 JPY: 1,012.1 | 0.00012820 JPY: 1,152.4 |