終値: | 0.00157300 JPY: 14,057.6 | 前日比: | 0.00000000 (0.00%) | |
24h取引量: | 0.48000000 |
安値: | 0.00153900 | 高値: | 0.00159700 |
始値: | 0.00154100 | 終値: | 0.00157300 |
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 | 0.00157300 JPY: 14,368.1 | 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 | 0.00154000 JPY: 14,066.7 | +0.00005100 JPY: +465.8 | +3.43% | 0.00154960 JPY: 14,154.4 | 0.00158292 JPY: 14,458.7 | 0.00181580 JPY: 16,585.9 |
2024/04/30 | 0.00148900 JPY: 13,600.8 | -0.00009900 JPY: -904.3 | -6.23% | 0.00154360 JPY: 14,099.6 | 0.00159364 JPY: 14,556.6 | 0.00182040 JPY: 16,627.9 |
2024/04/29 | 0.00158800 JPY: 14,505.1 | -0.00003600 JPY: -328.8 | -2.22% | 0.00154940 JPY: 14,152.5 | 0.00160516 JPY: 14,661.9 | 0.00182659 JPY: 16,684.4 |
2024/04/28 | 0.00162400 JPY: 14,834.0 | +0.00011700 JPY: +1,068.7 | +7.76% | 0.00154120 JPY: 14,077.6 | 0.00161644 JPY: 14,764.9 | 0.00183224 JPY: 16,736.1 |
2024/04/27 | 0.00150700 JPY: 13,765.3 | -0.00000300 JPY: -27.4 | -0.20% | 0.00153300 JPY: 14,002.7 | 0.00162628 JPY: 14,854.8 | 0.00183629 JPY: 16,773.1 |
2024/04/26 | 0.00151000 JPY: 13,792.7 | -0.00000800 JPY: -73.1 | -0.53% | 0.00154180 JPY: 14,083.1 | 0.00164148 JPY: 14,993.6 | 0.00184277 JPY: 16,832.3 |
2024/04/25 | 0.00151800 JPY: 13,865.7 | -0.00002900 JPY: -264.9 | -1.87% | 0.00154520 JPY: 14,114.2 | 0.00165788 JPY: 15,143.4 | 0.00184888 JPY: 16,888.1 |
2024/04/24 | 0.00154700 JPY: 14,130.6 | -0.00003600 JPY: -328.8 | -2.27% | 0.00154300 JPY: 14,094.1 | 0.00167616 JPY: 15,310.4 | 0.00185353 JPY: 16,930.6 |
2024/04/23 | 0.00158300 JPY: 14,459.5 | 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 | 0.00155100 JPY: 14,167.2 | +0.00002400 JPY: +219.2 | +1.57% | 0.00149880 JPY: 13,690.4 | 0.00170460 JPY: 15,570.2 | 0.00185917 JPY: 16,982.1 |
2024/04/21 | 0.00152700 JPY: 13,947.9 | +0.00002000 JPY: +182.7 | +1.33% | 0.00147360 JPY: 13,460.2 | 0.00172092 JPY: 15,719.2 | 0.00186187 JPY: 17,006.7 |
2024/04/20 | 0.00150700 JPY: 13,765.3 | +0.00002100 JPY: +191.8 | +1.41% | 0.00146400 JPY: 13,372.5 | 0.00174436 JPY: 15,933.4 | 0.00186428 JPY: 17,028.7 |
2024/04/19 | 0.00148600 JPY: 13,573.4 | +0.00006300 JPY: +575.5 | +4.43% | 0.00147580 JPY: 13,480.3 | 0.00176788 JPY: 16,148.2 | 0.00186657 JPY: 17,049.7 |
2024/04/18 | 0.00142300 JPY: 12,998.0 | -0.00000200 JPY: -18.3 | -0.14% | 0.00147540 JPY: 13,476.6 | 0.00178600 JPY: 16,313.7 | 0.00186957 JPY: 17,077.1 |
2024/04/17 | 0.00142500 JPY: 13,016.3 | -0.00005400 JPY: -493.2 | -3.65% | 0.00149680 JPY: 13,672.1 | 0.00180552 JPY: 16,492.0 | 0.00187347 JPY: 17,112.6 |
2024/04/16 | 0.00147900 JPY: 13,509.5 | -0.00008700 JPY: -794.7 | -5.56% | 0.00153780 JPY: 14,046.6 | 0.00182780 JPY: 16,695.5 | 0.00187733 JPY: 17,148.0 |
2024/04/15 | 0.00156600 JPY: 14,304.2 | +0.00008200 JPY: +749.0 | +5.53% | 0.00159040 JPY: 14,527.1 | 0.00184656 JPY: 16,866.9 | 0.00188043 JPY: 17,176.2 |
2024/04/14 | 0.00148400 JPY: 13,555.2 | -0.00004600 JPY: -420.2 | -3.01% | 0.00163740 JPY: 14,956.4 | 0.00186412 JPY: 17,027.3 | 0.00188263 JPY: 17,196.3 |
2024/04/13 | 0.00153000 JPY: 13,975.3 | -0.00010000 JPY: -913.4 | -6.14% | 0.00171360 JPY: 15,652.4 | 0.00188000 JPY: 17,172.3 | 0.00188645 JPY: 17,231.3 |
2024/04/12 | 0.00163000 JPY: 14,888.8 | -0.00011200 JPY: -1,023.0 | -6.43% | 0.00177320 JPY: 16,196.8 | 0.00189464 JPY: 17,306.0 | 0.00188940 JPY: 17,258.2 |
2024/04/11 | 0.00174200 JPY: 15,911.8 | -0.00005900 JPY: -538.9 | -3.28% | 0.00181180 JPY: 16,549.4 | 0.00190628 JPY: 17,412.4 | 0.00189117 JPY: 17,274.4 |
2024/04/10 | 0.00180100 JPY: 16,450.7 | -0.00006400 JPY: -584.6 | -3.43% | 0.00182500 JPY: 16,669.9 | 0.00191828 JPY: 17,522.0 | 0.00189120 JPY: 17,274.6 |
2024/04/09 | 0.00186500 JPY: 17,035.3 | +0.00003700 JPY: +338.0 | +2.02% | 0.00182020 JPY: 16,626.1 | 0.00193280 JPY: 17,654.6 | 0.00189117 JPY: 17,274.4 |
2024/04/08 | 0.00182800 JPY: 16,697.3 | +0.00000500 JPY: +45.7 | +0.27% | 0.00182120 JPY: 16,635.2 | 0.00194068 JPY: 17,726.6 | 0.00189053 JPY: 17,268.5 |
2024/04/07 | 0.00182300 JPY: 16,651.7 | +0.00001500 JPY: +137.0 | +0.83% | 0.00182960 JPY: 16,712.0 | 0.00194448 JPY: 17,761.3 | 0.00189147 JPY: 17,277.1 |
2024/04/06 | 0.00180800 JPY: 16,514.7 | +0.00003100 JPY: +283.2 | +1.74% | 0.00184240 JPY: 16,828.9 | 0.00194984 JPY: 17,810.3 | 0.00189251 JPY: 17,286.6 |
2024/04/05 | 0.00177700 JPY: 16,231.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/04 | 0.00187000 JPY: 17,081.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00190440 JPY: 17,395.2 | 0.00196240 JPY: 17,925.0 | 0.00189723 JPY: 17,329.7 |
2024/04/03 | 0.00187000 JPY: 17,081.0 | -0.00001700 JPY: -155.3 | -0.90% | 0.00191380 JPY: 17,481.1 | 0.00197060 JPY: 17,999.9 | 0.00189845 JPY: 17,340.9 |
2024/04/02 | 0.00188700 JPY: 17,236.3 | -0.00003300 JPY: -301.4 | -1.72% | 0.00192460 JPY: 17,579.7 | 0.00197912 JPY: 18,077.7 | 0.00190005 JPY: 17,355.5 |
2024/04/01 | 0.00192000 JPY: 17,537.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.00197500 JPY: 18,040.1 | +0.00005800 JPY: +529.8 | +3.03% | 0.00197760 JPY: 18,063.8 | 0.00196712 JPY: 17,968.1 | 0.00190380 JPY: 17,389.7 |
2024/03/30 | 0.00191700 JPY: 17,510.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/29 | 0.00192400 JPY: 17,574.2 | -0.00003500 JPY: -319.7 | -1.79% | 0.00200600 JPY: 18,323.2 | 0.00194852 JPY: 17,798.2 | 0.00190517 JPY: 17,402.3 |
2024/03/28 | 0.00195900 JPY: 17,893.9 | -0.00015400 JPY: -1,406.7 | -7.29% | 0.00200340 JPY: 18,299.5 | 0.00194204 JPY: 17,739.0 | 0.00190692 JPY: 17,418.2 |
2024/03/27 | 0.00211300 JPY: 19,300.6 | +0.00001800 JPY: +164.4 | +0.86% | 0.00200800 JPY: 18,341.5 | 0.00193976 JPY: 17,718.2 | 0.00190828 JPY: 17,430.6 |
2024/03/26 | 0.00209500 JPY: 19,136.2 | 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 | 0.00193900 JPY: 17,711.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/24 | 0.00191100 JPY: 17,455.5 | -0.00007100 JPY: -648.5 | -3.58% | 0.00194540 JPY: 17,769.7 | 0.00192264 JPY: 17,561.8 | 0.00190705 JPY: 17,419.4 |
2024/03/23 | 0.00198200 JPY: 18,104.0 | +0.00003400 JPY: +310.6 | +1.75% | 0.00194240 JPY: 17,742.3 | 0.00192736 JPY: 17,604.9 | 0.00190491 JPY: 17,399.8 |
2024/03/22 | 0.00194800 JPY: 17,793.4 | -0.00005700 JPY: -520.7 | -2.84% | 0.00193020 JPY: 17,630.9 | 0.00194188 JPY: 17,737.5 | 0.00190295 JPY: 17,381.9 |
2024/03/21 | 0.00200500 JPY: 18,314.1 | +0.00012400 JPY: +1,132.6 | +6.59% | 0.00194900 JPY: 17,802.6 | 0.00194816 JPY: 17,794.9 | 0.00190188 JPY: 17,372.2 |
2024/03/20 | 0.00188100 JPY: 17,181.5 | -0.00001500 JPY: -137.0 | -0.79% | 0.00198080 JPY: 18,093.0 | 0.00194488 JPY: 17,764.9 | 0.00190088 JPY: 17,363.0 |
2024/03/19 | 0.00189600 JPY: 17,318.5 | -0.00002500 JPY: -228.4 | -1.30% | 0.00201700 JPY: 18,423.7 | 0.00194508 JPY: 17,766.8 | 0.00190164 JPY: 17,370.0 |
2024/03/18 | 0.00192100 JPY: 17,546.8 | -0.00012100 JPY: -1,105.2 | -5.93% | 0.00202240 JPY: 18,473.0 | 0.00194388 JPY: 17,755.8 | 0.00190336 JPY: 17,385.7 |
2024/03/17 | 0.00204200 JPY: 18,652.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/16 | 0.00216400 JPY: 19,766.4 | 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 | 0.00206200 JPY: 18,834.7 | +0.00013900 JPY: +1,269.7 | +7.23% | 0.00196820 JPY: 17,978.0 | 0.00192456 JPY: 17,579.3 | 0.00190432 JPY: 17,394.5 |
2024/03/14 | 0.00192300 JPY: 17,565.1 | -0.00003400 JPY: -310.6 | -1.74% | 0.00197080 JPY: 18,001.7 | 0.00192148 JPY: 17,551.2 | 0.00190551 JPY: 17,405.3 |
2024/03/13 | 0.00195700 JPY: 17,875.7 | +0.00005600 JPY: +511.5 | +2.95% | 0.00200280 JPY: 18,294.0 | 0.00191920 JPY: 17,530.4 | 0.00190989 JPY: 17,445.4 |