終値: | 0.00003438 JPY: 299.9 | 前日比: | +0.00000065 (+1.93%) | |
24h取引量: | 3.06000000 |
安値: | 0.00003327 | 高値: | 0.00003506 |
始値: | 0.00003373 | 終値: | 0.00003438 |
5日平均乖離率: | +3.89% | 25日平均乖離率: | +1.94% | 75日平均乖離率: | -21.28% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/02 | 0.00003438 JPY: 309.9 | +0.00000065 JPY: +5.9 | +1.93% | 0.00003309 JPY: 298.3 | 0.00003373 JPY: 304.0 | 0.00004368 JPY: 393.7 |
2024/05/01 | 0.00003373 JPY: 304.0 | +0.00000276 JPY: +24.9 | +8.91% | 0.00003294 JPY: 297.0 | 0.00003393 JPY: 305.8 | 0.00004400 JPY: 396.6 |
2024/04/30 | 0.00003097 JPY: 279.2 | -0.00000142 JPY: -12.8 | -4.38% | 0.00003267 JPY: 294.5 | 0.00003416 JPY: 307.9 | 0.00004435 JPY: 399.7 |
2024/04/29 | 0.00003239 JPY: 292.0 | -0.00000160 JPY: -14.4 | -4.71% | 0.00003296 JPY: 297.1 | 0.00003449 JPY: 310.9 | 0.00004475 JPY: 403.4 |
2024/04/28 | 0.00003399 JPY: 306.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/27 | 0.00003364 JPY: 303.2 | +0.00000127 JPY: +11.4 | +3.92% | 0.00003401 JPY: 306.6 | 0.00003519 JPY: 317.2 | 0.00004542 JPY: 409.4 |
2024/04/26 | 0.00003237 JPY: 291.8 | -0.00000005 JPY: -0.5 | -0.15% | 0.00003420 JPY: 308.3 | 0.00003548 JPY: 319.8 | 0.00004577 JPY: 412.5 |
2024/04/25 | 0.00003242 JPY: 292.2 | -0.00000293 JPY: -26.4 | -8.29% | 0.00003435 JPY: 309.6 | 0.00003585 JPY: 323.1 | 0.00004609 JPY: 415.4 |
2024/04/24 | 0.00003535 JPY: 318.6 | -0.00000092 JPY: -8.3 | -2.54% | 0.00003430 JPY: 309.2 | 0.00003625 JPY: 326.8 | 0.00004641 JPY: 418.3 |
2024/04/23 | 0.00003627 JPY: 326.9 | 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 | 0.00003459 JPY: 311.8 | +0.00000147 JPY: +13.3 | +4.44% | 0.00003262 JPY: 294.1 | 0.00003691 JPY: 332.7 | 0.00004680 JPY: 421.8 |
2024/04/21 | 0.00003312 JPY: 298.5 | +0.00000095 JPY: +8.6 | +2.95% | 0.00003167 JPY: 285.4 | 0.00003718 JPY: 335.1 | 0.00004702 JPY: 423.8 |
2024/04/20 | 0.00003217 JPY: 290.0 | +0.00000018 JPY: +1.6 | +0.56% | 0.00003090 JPY: 278.5 | 0.00003753 JPY: 338.3 | 0.00004726 JPY: 426.0 |
2024/04/19 | 0.00003199 JPY: 288.4 | +0.00000074 JPY: +6.7 | +2.37% | 0.00003119 JPY: 281.1 | 0.00003800 JPY: 342.6 | 0.00004752 JPY: 428.4 |
2024/04/18 | 0.00003125 JPY: 281.7 | +0.00000145 JPY: +13.1 | +4.87% | 0.00003122 JPY: 281.4 | 0.00003847 JPY: 346.8 | 0.00004777 JPY: 430.6 |
2024/04/17 | 0.00002980 JPY: 268.6 | +0.00000052 JPY: +4.7 | +1.78% | 0.00003132 JPY: 282.3 | 0.00003900 JPY: 351.6 | 0.00004803 JPY: 432.9 |
2024/04/16 | 0.00002928 JPY: 263.9 | -0.00000434 JPY: -39.1 | -12.91% | 0.00003235 JPY: 291.6 | 0.00003958 JPY: 356.7 | 0.00004833 JPY: 435.6 |
2024/04/15 | 0.00003362 JPY: 303.0 | +0.00000145 JPY: +13.1 | +4.51% | 0.00003386 JPY: 305.2 | 0.00004012 JPY: 361.6 | 0.00004855 JPY: 437.6 |
2024/04/14 | 0.00003217 JPY: 290.0 | +0.00000044 JPY: +4.0 | +1.39% | 0.00003472 JPY: 313.0 | 0.00004051 JPY: 365.2 | 0.00004871 JPY: 439.0 |
2024/04/13 | 0.00003173 JPY: 286.0 | -0.00000324 JPY: -29.2 | -9.27% | 0.00003601 JPY: 324.6 | 0.00004092 JPY: 368.8 | 0.00004890 JPY: 440.8 |
2024/04/12 | 0.00003497 JPY: 315.2 | -0.00000184 JPY: -16.6 | -5.00% | 0.00003759 JPY: 338.8 | 0.00004132 JPY: 372.4 | 0.00004909 JPY: 442.5 |
2024/04/11 | 0.00003681 JPY: 331.8 | -0.00000113 JPY: -10.2 | -2.98% | 0.00003847 JPY: 346.7 | 0.00004158 JPY: 374.8 | 0.00004924 JPY: 443.9 |
2024/04/10 | 0.00003794 JPY: 342.0 | -0.00000068 JPY: -6.1 | -1.76% | 0.00003901 JPY: 351.7 | 0.00004185 JPY: 377.3 | 0.00004937 JPY: 445.0 |
2024/04/09 | 0.00003862 JPY: 348.1 | -0.00000098 JPY: -8.8 | -2.47% | 0.00003928 JPY: 354.0 | 0.00004207 JPY: 379.2 | 0.00004946 JPY: 445.8 |
2024/04/08 | 0.00003960 JPY: 356.9 | +0.00000024 JPY: +2.2 | +0.61% | 0.00004002 JPY: 360.7 | 0.00004228 JPY: 381.1 | 0.00004955 JPY: 446.6 |
2024/04/07 | 0.00003936 JPY: 354.8 | -0.00000019 JPY: -1.7 | -0.48% | 0.00004040 JPY: 364.1 | 0.00004254 JPY: 383.5 | 0.00004964 JPY: 447.4 |
2024/04/06 | 0.00003955 JPY: 356.5 | +0.00000029 JPY: +2.6 | +0.74% | 0.00004070 JPY: 366.9 | 0.00004286 JPY: 386.3 | 0.00004971 JPY: 448.0 |
2024/04/05 | 0.00003926 JPY: 353.9 | -0.00000306 JPY: -27.6 | -7.23% | 0.00004112 JPY: 370.7 | 0.00004322 JPY: 389.5 | 0.00004977 JPY: 448.6 |
2024/04/04 | 0.00004232 JPY: 381.5 | +0.00000083 JPY: +7.5 | +2.00% | 0.00004176 JPY: 376.4 | 0.00004360 JPY: 393.0 | 0.00004987 JPY: 449.6 |
2024/04/03 | 0.00004149 JPY: 374.0 | +0.00000060 JPY: +5.4 | +1.47% | 0.00004227 JPY: 381.1 | 0.00004383 JPY: 395.1 | 0.00004992 JPY: 450.0 |
2024/04/02 | 0.00004089 JPY: 368.6 | -0.00000077 JPY: -6.9 | -1.85% | 0.00004263 JPY: 384.3 | 0.00004422 JPY: 398.5 | 0.00004998 JPY: 450.5 |
2024/04/01 | 0.00004166 JPY: 375.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.00004245 JPY: 382.6 | -0.00000243 JPY: -21.9 | -5.41% | 0.00004277 JPY: 385.5 | 0.00004484 JPY: 404.2 | 0.00005015 JPY: 452.0 |
2024/03/30 | 0.00004488 JPY: 404.5 | +0.00000161 JPY: +14.5 | +3.72% | 0.00004307 JPY: 388.2 | 0.00004494 JPY: 405.0 | 0.00005021 JPY: 452.6 |
2024/03/29 | 0.00004327 JPY: 390.0 | +0.00000202 JPY: +18.2 | +4.90% | 0.00004283 JPY: 386.1 | 0.00004493 JPY: 405.0 | 0.00005024 JPY: 452.9 |
2024/03/28 | 0.00004125 JPY: 371.8 | -0.00000074 JPY: -6.7 | -1.76% | 0.00004309 JPY: 388.4 | 0.00004516 JPY: 407.1 | 0.00005031 JPY: 453.5 |
2024/03/27 | 0.00004199 JPY: 378.5 | -0.00000198 JPY: -17.8 | -4.50% | 0.00004366 JPY: 393.6 | 0.00004560 JPY: 411.1 | 0.00005042 JPY: 454.4 |
2024/03/26 | 0.00004397 JPY: 396.3 | +0.00000028 JPY: +2.5 | +0.64% | 0.00004382 JPY: 395.0 | 0.00004596 JPY: 414.3 | 0.00005052 JPY: 455.3 |
2024/03/25 | 0.00004369 JPY: 393.8 | -0.00000084 JPY: -7.6 | -1.89% | 0.00004373 JPY: 394.1 | 0.00004625 JPY: 416.9 | 0.00005055 JPY: 455.6 |
2024/03/24 | 0.00004453 JPY: 401.4 | +0.00000040 JPY: +3.6 | +0.91% | 0.00004344 JPY: 391.5 | 0.00004663 JPY: 420.3 | 0.00005052 JPY: 455.4 |
2024/03/23 | 0.00004413 JPY: 397.8 | +0.00000137 JPY: +12.3 | +3.20% | 0.00004288 JPY: 386.5 | 0.00004706 JPY: 424.2 | 0.00005046 JPY: 454.9 |
2024/03/22 | 0.00004276 JPY: 385.4 | -0.00000076 JPY: -6.9 | -1.75% | 0.00004239 JPY: 382.1 | 0.00004761 JPY: 429.2 | 0.00005043 JPY: 454.6 |
2024/03/21 | 0.00004352 JPY: 392.3 | +0.00000127 JPY: +11.4 | +3.01% | 0.00004255 JPY: 383.5 | 0.00004838 JPY: 436.1 | 0.00005046 JPY: 454.8 |
2024/03/20 | 0.00004225 JPY: 380.8 | +0.00000052 JPY: +4.7 | +1.25% | 0.00004250 JPY: 383.1 | 0.00004907 JPY: 442.3 | 0.00005048 JPY: 455.0 |
2024/03/19 | 0.00004173 JPY: 376.1 | +0.00000004 JPY: +0.4 | +0.10% | 0.00004286 JPY: 386.3 | 0.00004984 JPY: 449.3 | 0.00005053 JPY: 455.5 |
2024/03/18 | 0.00004169 JPY: 375.8 | -0.00000186 JPY: -16.8 | -4.27% | 0.00004373 JPY: 394.2 | 0.00005065 JPY: 456.6 | 0.00005065 JPY: 456.6 |
2024/03/17 | 0.00004355 JPY: 392.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/16 | 0.00004330 JPY: 390.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/15 | 0.00004401 JPY: 396.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/14 | 0.00004609 JPY: 415.4 | -0.00000107 JPY: -9.6 | -2.27% | 0.00004774 JPY: 430.4 | 0.00005410 JPY: 487.6 | 0.00005106 JPY: 460.3 |
2024/03/13 | 0.00004716 JPY: 425.1 | -0.00000139 JPY: -12.5 | -2.86% | 0.00004875 JPY: 439.5 | 0.00005476 JPY: 493.6 | 0.00005116 JPY: 461.2 |