終値: | 0.00006023 JPY: 521.1 | 前日比: | -0.00000086 (-1.41%) | |
24h取引量: | 4.73000000 |
安値: | 0.00005760 | 高値: | 0.00006273 |
始値: | 0.00006109 | 終値: | 0.00006023 |
5日平均乖離率: | -1.09% | 25日平均乖離率: | +29.69% | 75日平均乖離率: | +62.06% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/02 | 0.00006023 JPY: 544.9 | -0.00000086 JPY: -7.8 | -1.41% | 0.00006090 JPY: 550.9 | 0.00004644 JPY: 420.2 | 0.00003717 JPY: 336.2 |
2024/05/01 | 0.00006109 JPY: 552.7 | +0.00000340 JPY: +30.8 | +5.89% | 0.00006103 JPY: 552.2 | 0.00004583 JPY: 414.6 | 0.00003677 JPY: 332.6 |
2024/04/30 | 0.00005769 JPY: 521.9 | -0.00000447 JPY: -40.4 | -7.19% | 0.00006048 JPY: 547.1 | 0.00004507 JPY: 407.7 | 0.00003638 JPY: 329.1 |
2024/04/29 | 0.00006216 JPY: 562.4 | -0.00000115 JPY: -10.4 | -1.82% | 0.00005970 JPY: 540.1 | 0.00004444 JPY: 402.0 | 0.00003603 JPY: 325.9 |
2024/04/28 | 0.00006331 JPY: 572.8 | +0.00000239 JPY: +21.6 | +3.92% | 0.00005700 JPY: 515.7 | 0.00004357 JPY: 394.2 | 0.00003561 JPY: 322.1 |
2024/04/27 | 0.00006092 JPY: 551.1 | +0.00000262 JPY: +23.7 | +4.49% | 0.00005278 JPY: 477.5 | 0.00004254 JPY: 384.9 | 0.00003518 JPY: 318.3 |
2024/04/26 | 0.00005830 JPY: 527.4 | +0.00000449 JPY: +40.6 | +8.34% | 0.00004908 JPY: 444.1 | 0.00004172 JPY: 377.4 | 0.00003477 JPY: 314.5 |
2024/04/25 | 0.00005381 JPY: 486.8 | +0.00000513 JPY: +46.4 | +10.54% | 0.00004560 JPY: 412.5 | 0.00004069 JPY: 368.1 | 0.00003440 JPY: 311.2 |
2024/04/24 | 0.00004868 JPY: 440.4 | +0.00000651 JPY: +58.9 | +15.44% | 0.00004277 JPY: 386.9 | 0.00003975 JPY: 359.6 | 0.00003409 JPY: 308.4 |
2024/04/23 | 0.00004217 JPY: 381.5 | 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 | 0.00004246 JPY: 384.1 | +0.00000159 JPY: +14.4 | +3.89% | 0.00003919 JPY: 354.6 | 0.00003866 JPY: 349.7 | 0.00003370 JPY: 304.9 |
2024/04/21 | 0.00004087 JPY: 369.7 | +0.00000121 JPY: +10.9 | +3.05% | 0.00003775 JPY: 341.6 | 0.00003816 JPY: 345.2 | 0.00003356 JPY: 303.7 |
2024/04/20 | 0.00003966 JPY: 358.8 | +0.00000241 JPY: +21.8 | +6.47% | 0.00003636 JPY: 329.0 | 0.00003775 JPY: 341.6 | 0.00003344 JPY: 302.5 |
2024/04/19 | 0.00003725 JPY: 337.0 | +0.00000152 JPY: +13.8 | +4.25% | 0.00003530 JPY: 319.4 | 0.00003738 JPY: 338.2 | 0.00003334 JPY: 301.6 |
2024/04/18 | 0.00003573 JPY: 323.2 | +0.00000047 JPY: +4.3 | +1.33% | 0.00003481 JPY: 314.9 | 0.00003707 JPY: 335.3 | 0.00003327 JPY: 301.0 |
2024/04/17 | 0.00003526 JPY: 319.0 | +0.00000134 JPY: +12.1 | +3.95% | 0.00003525 JPY: 318.9 | 0.00003682 JPY: 333.1 | 0.00003323 JPY: 300.7 |
2024/04/16 | 0.00003392 JPY: 306.9 | -0.00000044 JPY: -4.0 | -1.28% | 0.00003669 JPY: 331.9 | 0.00003661 JPY: 331.2 | 0.00003321 JPY: 300.4 |
2024/04/15 | 0.00003436 JPY: 310.8 | -0.00000041 JPY: -3.7 | -1.18% | 0.00003867 JPY: 349.8 | 0.00003643 JPY: 329.5 | 0.00003320 JPY: 300.4 |
2024/04/14 | 0.00003477 JPY: 314.6 | -0.00000318 JPY: -28.8 | -8.38% | 0.00004088 JPY: 369.9 | 0.00003621 JPY: 327.6 | 0.00003320 JPY: 300.3 |
2024/04/13 | 0.00003795 JPY: 343.3 | -0.00000451 JPY: -40.8 | -10.62% | 0.00004340 JPY: 392.6 | 0.00003593 JPY: 325.1 | 0.00003320 JPY: 300.4 |
2024/04/12 | 0.00004246 JPY: 384.1 | -0.00000135 JPY: -12.2 | -3.08% | 0.00004409 JPY: 398.9 | 0.00003554 JPY: 321.5 | 0.00003315 JPY: 299.9 |
2024/04/11 | 0.00004381 JPY: 396.3 | -0.00000161 JPY: -14.6 | -3.54% | 0.00004459 JPY: 403.4 | 0.00003496 JPY: 316.3 | 0.00003303 JPY: 298.9 |
2024/04/10 | 0.00004542 JPY: 410.9 | -0.00000193 JPY: -17.5 | -4.08% | 0.00004424 JPY: 400.2 | 0.00003441 JPY: 311.3 | 0.00003292 JPY: 297.8 |
2024/04/09 | 0.00004735 JPY: 428.4 | +0.00000592 JPY: +53.6 | +14.29% | 0.00004355 JPY: 394.0 | 0.00003378 JPY: 305.6 | 0.00003278 JPY: 296.6 |
2024/04/08 | 0.00004143 JPY: 374.8 | -0.00000349 JPY: -31.6 | -7.77% | 0.00004217 JPY: 381.5 | 0.00003312 JPY: 299.7 | 0.00003262 JPY: 295.1 |
2024/04/07 | 0.00004492 JPY: 406.4 | +0.00000286 JPY: +25.9 | +6.80% | 0.00004141 JPY: 374.6 | 0.00003275 JPY: 296.3 | 0.00003255 JPY: 294.5 |
2024/04/06 | 0.00004206 JPY: 380.5 | +0.00000008 JPY: +0.7 | +0.19% | 0.00004048 JPY: 366.2 | 0.00003223 JPY: 291.6 | 0.00003244 JPY: 293.4 |
2024/04/05 | 0.00004198 JPY: 379.8 | +0.00000151 JPY: +13.7 | +3.73% | 0.00003859 JPY: 349.1 | 0.00003181 JPY: 287.8 | 0.00003238 JPY: 292.9 |
2024/04/04 | 0.00004047 JPY: 366.1 | +0.00000287 JPY: +26.0 | +7.63% | 0.00003626 JPY: 328.0 | 0.00003143 JPY: 284.4 | 0.00003237 JPY: 292.9 |
2024/04/03 | 0.00003760 JPY: 340.2 | -0.00000268 JPY: -24.2 | -6.65% | 0.00003439 JPY: 311.1 | 0.00003117 JPY: 282.0 | 0.00003239 JPY: 293.0 |
2024/04/02 | 0.00004028 JPY: 364.4 | +0.00000767 JPY: +69.4 | +23.52% | 0.00003334 JPY: 301.6 | 0.00003102 JPY: 280.6 | 0.00003237 JPY: 292.8 |
2024/04/01 | 0.00003261 JPY: 295.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.00003032 JPY: 274.3 | -0.00000082 JPY: -7.4 | -2.63% | 0.00003091 JPY: 279.6 | 0.00003057 JPY: 276.5 | 0.00003244 JPY: 293.5 |
2024/03/30 | 0.00003114 JPY: 281.7 | -0.00000119 JPY: -10.8 | -3.68% | 0.00003091 JPY: 279.7 | 0.00003049 JPY: 275.8 | 0.00003253 JPY: 294.3 |
2024/03/29 | 0.00003233 JPY: 292.5 | +0.00000229 JPY: +20.7 | +7.62% | 0.00003057 JPY: 276.6 | 0.00003045 JPY: 275.5 | 0.00003261 JPY: 295.1 |
2024/03/28 | 0.00003004 JPY: 271.8 | -0.00000068 JPY: -6.2 | -2.21% | 0.00002999 JPY: 271.3 | 0.00003048 JPY: 275.7 | 0.00003266 JPY: 295.5 |
2024/03/27 | 0.00003072 JPY: 277.9 | +0.00000038 JPY: +3.4 | +1.25% | 0.00002999 JPY: 271.3 | 0.00003065 JPY: 277.3 | 0.00003274 JPY: 296.2 |
2024/03/26 | 0.00003034 JPY: 274.5 | +0.00000091 JPY: +8.2 | +3.09% | 0.00002972 JPY: 268.9 | 0.00003079 JPY: 278.5 | 0.00003280 JPY: 296.7 |
2024/03/25 | 0.00002943 JPY: 266.2 | +0.00000002 JPY: +0.2 | +0.07% | 0.00002946 JPY: 266.5 | 0.00003087 JPY: 279.3 | 0.00003283 JPY: 297.0 |
2024/03/24 | 0.00002941 JPY: 266.1 | -0.00000062 JPY: -5.6 | -2.06% | 0.00002912 JPY: 263.5 | 0.00003095 JPY: 280.0 | 0.00003285 JPY: 297.2 |
2024/03/23 | 0.00003003 JPY: 271.7 | +0.00000063 JPY: +5.7 | +2.14% | 0.00002888 JPY: 261.3 | 0.00003104 JPY: 280.9 | 0.00003284 JPY: 297.1 |
2024/03/22 | 0.00002940 JPY: 266.0 | +0.00000038 JPY: +3.4 | +1.31% | 0.00002848 JPY: 257.7 | 0.00003111 JPY: 281.4 | 0.00003285 JPY: 297.2 |
2024/03/21 | 0.00002902 JPY: 262.5 | +0.00000127 JPY: +11.5 | +4.58% | 0.00002858 JPY: 258.6 | 0.00003133 JPY: 283.4 | 0.00003288 JPY: 297.5 |
2024/03/20 | 0.00002775 JPY: 251.1 | -0.00000044 JPY: -4.0 | -1.56% | 0.00002874 JPY: 260.0 | 0.00003148 JPY: 284.8 | 0.00003293 JPY: 297.9 |
2024/03/19 | 0.00002819 JPY: 255.0 | +0.00000013 JPY: +1.2 | +0.46% | 0.00002936 JPY: 265.6 | 0.00003171 JPY: 286.9 | 0.00003300 JPY: 298.5 |
2024/03/18 | 0.00002806 JPY: 253.9 | -0.00000184 JPY: -16.6 | -6.15% | 0.00003014 JPY: 272.6 | 0.00003190 JPY: 288.6 | 0.00003309 JPY: 299.3 |
2024/03/17 | 0.00002990 JPY: 270.5 | +0.00000009 JPY: +0.8 | +0.30% | 0.00003093 JPY: 279.8 | 0.00003208 JPY: 290.2 | 0.00003318 JPY: 300.2 |
2024/03/16 | 0.00002981 JPY: 269.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/15 | 0.00003083 JPY: 278.9 | 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 | 0.00003208 JPY: 290.2 | +0.00000006 JPY: +0.5 | +0.19% | 0.00003239 JPY: 293.0 | 0.00003224 JPY: 291.7 | 0.00003353 JPY: 303.4 |
2024/03/13 | 0.00003202 JPY: 289.7 | +0.00000044 JPY: +4.0 | +1.39% | 0.00003275 JPY: 296.2 | 0.00003231 JPY: 292.3 | 0.00003365 JPY: 304.4 |