終値: | 0.00040460 JPY: 3,592.7 | 前日比: | 0.00000000 (0.00%) | |
24h取引量: | 22.46000000 |
安値: | 0.00039190 | 高値: | 0.00041010 |
始値: | 0.00039790 | 終値: | 0.00040460 |
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 | 0.00040460 JPY: 3,709.2 | 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 | 0.00039800 JPY: 3,648.7 | +0.00001530 JPY: +140.3 | +4.00% | 0.00040198 JPY: 3,685.2 | 0.00042885 JPY: 3,931.5 | 0.00054924 JPY: 5,035.1 |
2024/04/30 | 0.00038270 JPY: 3,508.4 | -0.00002600 JPY: -238.4 | -6.36% | 0.00040324 JPY: 3,696.7 | 0.00043384 JPY: 3,977.2 | 0.00055267 JPY: 5,066.6 |
2024/04/29 | 0.00040870 JPY: 3,746.8 | -0.00000660 JPY: -60.5 | -1.59% | 0.00040910 JPY: 3,750.4 | 0.00043744 JPY: 4,010.3 | 0.00055639 JPY: 5,100.7 |
2024/04/28 | 0.00041530 JPY: 3,807.3 | +0.00001010 JPY: +92.6 | +2.49% | 0.00041250 JPY: 3,781.6 | 0.00044110 JPY: 4,043.8 | 0.00056001 JPY: 5,133.9 |
2024/04/27 | 0.00040520 JPY: 3,714.7 | +0.00000090 JPY: +8.3 | +0.22% | 0.00041500 JPY: 3,804.5 | 0.00044499 JPY: 4,079.4 | 0.00056405 JPY: 5,171.0 |
2024/04/26 | 0.00040430 JPY: 3,706.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/25 | 0.00041200 JPY: 3,777.0 | -0.00001370 JPY: -125.6 | -3.22% | 0.00042608 JPY: 3,906.1 | 0.00045203 JPY: 4,144.0 | 0.00057269 JPY: 5,250.1 |
2024/04/24 | 0.00042570 JPY: 3,902.6 | -0.00000210 JPY: -19.3 | -0.49% | 0.00043156 JPY: 3,956.3 | 0.00045642 JPY: 4,184.2 | 0.00057695 JPY: 5,289.1 |
2024/04/23 | 0.00042780 JPY: 3,921.9 | -0.00000010 JPY: -0.9 | -0.02% | 0.00043456 JPY: 3,983.8 | 0.00046029 JPY: 4,219.7 | 0.00058125 JPY: 5,328.7 |
2024/04/22 | 0.00042790 JPY: 3,922.8 | -0.00000910 JPY: -83.4 | -2.08% | 0.00043778 JPY: 4,013.3 | 0.00046431 JPY: 4,256.6 | 0.00058561 JPY: 5,368.5 |
2024/04/21 | 0.00043700 JPY: 4,006.2 | -0.00000240 JPY: -22.0 | -0.55% | 0.00043498 JPY: 3,987.7 | 0.00046843 JPY: 4,294.3 | 0.00058983 JPY: 5,407.3 |
2024/04/20 | 0.00043940 JPY: 4,028.2 | -0.00000130 JPY: -11.9 | -0.30% | 0.00042468 JPY: 3,893.3 | 0.00047292 JPY: 4,335.5 | 0.00059376 JPY: 5,443.3 |
2024/04/19 | 0.00044070 JPY: 4,040.1 | -0.00000320 JPY: -29.3 | -0.72% | 0.00041612 JPY: 3,814.8 | 0.00047845 JPY: 4,386.2 | 0.00059807 JPY: 5,482.8 |
2024/04/18 | 0.00044390 JPY: 4,069.5 | +0.00003000 JPY: +275.0 | +7.25% | 0.00040448 JPY: 3,708.1 | 0.00048264 JPY: 4,424.6 | 0.00060250 JPY: 5,523.4 |
2024/04/17 | 0.00041390 JPY: 3,794.4 | +0.00002840 JPY: +260.4 | +7.37% | 0.00039450 JPY: 3,616.6 | 0.00048678 JPY: 4,462.6 | 0.00060675 JPY: 5,562.4 |
2024/04/16 | 0.00038550 JPY: 3,534.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/15 | 0.00039660 JPY: 3,635.8 | +0.00001410 JPY: +129.3 | +3.69% | 0.00041626 JPY: 3,816.1 | 0.00049946 JPY: 4,578.8 | 0.00061746 JPY: 5,660.6 |
2024/04/14 | 0.00038250 JPY: 3,506.6 | -0.00001150 JPY: -105.4 | -2.92% | 0.00043208 JPY: 3,961.1 | 0.00050652 JPY: 4,643.5 | 0.00062285 JPY: 5,709.9 |
2024/04/13 | 0.00039400 JPY: 3,612.0 | -0.00005230 JPY: -479.5 | -11.72% | 0.00045200 JPY: 4,143.7 | 0.00051386 JPY: 4,710.8 | 0.00062887 JPY: 5,765.2 |
2024/04/12 | 0.00044630 JPY: 4,091.5 | -0.00001560 JPY: -143.0 | -3.38% | 0.00047272 JPY: 4,333.7 | 0.00052119 JPY: 4,778.0 | 0.00063561 JPY: 5,827.0 |
2024/04/11 | 0.00046190 JPY: 4,234.5 | -0.00001380 JPY: -126.5 | -2.90% | 0.00048676 JPY: 4,462.4 | 0.00052692 JPY: 4,830.5 | 0.00064145 JPY: 5,880.5 |
2024/04/10 | 0.00047570 JPY: 4,361.0 | -0.00000640 JPY: -58.7 | -1.33% | 0.00049894 JPY: 4,574.0 | 0.00053366 JPY: 4,892.4 | 0.00064654 JPY: 5,927.2 |
2024/04/09 | 0.00048210 JPY: 4,419.7 | -0.00001550 JPY: -142.1 | -3.12% | 0.00049836 JPY: 4,568.7 | 0.00054067 JPY: 4,956.6 | 0.00065104 JPY: 5,968.4 |
2024/04/08 | 0.00049760 JPY: 4,561.7 | -0.00001890 JPY: -173.3 | -3.66% | 0.00050196 JPY: 4,601.7 | 0.00054691 JPY: 5,013.8 | 0.00065506 JPY: 6,005.2 |
2024/04/07 | 0.00051650 JPY: 4,735.0 | -0.00000630 JPY: -57.8 | -1.21% | 0.00050494 JPY: 4,629.0 | 0.00055632 JPY: 5,100.0 | 0.00065941 JPY: 6,045.2 |
2024/04/06 | 0.00052280 JPY: 4,792.8 | +0.00005000 JPY: +458.4 | +10.58% | 0.00049956 JPY: 4,579.7 | 0.00056284 JPY: 5,159.8 | 0.00066326 JPY: 6,080.4 |
2024/04/05 | 0.00047280 JPY: 4,334.4 | -0.00002730 JPY: -250.3 | -5.46% | 0.00049418 JPY: 4,530.4 | 0.00056891 JPY: 5,215.5 | 0.00066741 JPY: 6,118.5 |
2024/04/04 | 0.00050010 JPY: 4,584.7 | -0.00001240 JPY: -113.7 | -2.42% | 0.00050398 JPY: 4,620.2 | 0.00057247 JPY: 5,248.1 | 0.00067291 JPY: 6,168.9 |
2024/04/03 | 0.00051250 JPY: 4,698.3 | +0.00002290 JPY: +209.9 | +4.68% | 0.00050844 JPY: 4,661.1 | 0.00057563 JPY: 5,277.1 | 0.00067754 JPY: 6,211.4 |
2024/04/02 | 0.00048960 JPY: 4,488.4 | -0.00000630 JPY: -57.8 | -1.27% | 0.00051162 JPY: 4,690.3 | 0.00057943 JPY: 5,311.9 | 0.00068253 JPY: 6,257.1 |
2024/04/01 | 0.00049590 JPY: 4,546.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.00052180 JPY: 4,783.6 | -0.00000060 JPY: -5.5 | -0.11% | 0.00053054 JPY: 4,863.7 | 0.00059060 JPY: 5,414.4 | 0.00069391 JPY: 6,361.4 |
2024/03/30 | 0.00052240 JPY: 4,789.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/29 | 0.00052840 JPY: 4,844.1 | -0.00000240 JPY: -22.0 | -0.45% | 0.00054630 JPY: 5,008.2 | 0.00059548 JPY: 5,459.1 | 0.00070472 JPY: 6,460.5 |
2024/03/28 | 0.00053080 JPY: 4,866.1 | -0.00001850 JPY: -169.6 | -3.37% | 0.00055012 JPY: 5,043.2 | 0.00059805 JPY: 5,482.6 | 0.00070984 JPY: 6,507.5 |
2024/03/27 | 0.00054930 JPY: 5,035.7 | -0.00002830 JPY: -259.4 | -4.90% | 0.00055490 JPY: 5,087.0 | 0.00060301 JPY: 5,528.1 | 0.00071417 JPY: 6,547.2 |
2024/03/26 | 0.00057760 JPY: 5,295.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/25 | 0.00054540 JPY: 5,000.0 | -0.00000210 JPY: -19.3 | -0.38% | 0.00055646 JPY: 5,101.3 | 0.00061330 JPY: 5,622.4 | 0.00072163 JPY: 6,615.6 |
2024/03/24 | 0.00054750 JPY: 5,019.2 | -0.00000720 JPY: -66.0 | -1.30% | 0.00056060 JPY: 5,139.3 | 0.00061977 JPY: 5,681.7 | 0.00072537 JPY: 6,649.9 |
2024/03/23 | 0.00055470 JPY: 5,085.2 | -0.00000690 JPY: -63.3 | -1.23% | 0.00056656 JPY: 5,193.9 | 0.00062375 JPY: 5,718.2 | 0.00073017 JPY: 6,693.9 |
2024/03/22 | 0.00056160 JPY: 5,148.5 | -0.00001150 JPY: -105.4 | -2.01% | 0.00057352 JPY: 5,257.7 | 0.00062784 JPY: 5,755.7 | 0.00073508 JPY: 6,738.8 |
2024/03/21 | 0.00057310 JPY: 5,253.9 | +0.00000700 JPY: +64.2 | +1.24% | 0.00058730 JPY: 5,384.1 | 0.00063354 JPY: 5,807.9 | 0.00073890 JPY: 6,773.9 |
2024/03/20 | 0.00056610 JPY: 5,189.7 | -0.00001120 JPY: -102.7 | -1.94% | 0.00060286 JPY: 5,526.7 | 0.00063740 JPY: 5,843.4 | 0.00074306 JPY: 6,812.0 |
2024/03/19 | 0.00057730 JPY: 5,292.4 | -0.00001220 JPY: -111.8 | -2.07% | 0.00061724 JPY: 5,658.5 | 0.00064154 JPY: 5,881.3 | 0.00074670 JPY: 6,845.3 |
2024/03/18 | 0.00058950 JPY: 5,404.2 | -0.00004100 JPY: -375.9 | -6.50% | 0.00064834 JPY: 5,943.7 | 0.00064480 JPY: 5,911.2 | 0.00075072 JPY: 6,882.2 |
2024/03/17 | 0.00063050 JPY: 5,780.1 | 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 | 0.00065090 JPY: 5,967.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/15 | 0.00063800 JPY: 5,848.9 | -0.00009480 JPY: -869.1 | -12.94% | 0.00065736 JPY: 6,026.3 | 0.00065241 JPY: 5,981.0 | 0.00075926 JPY: 6,960.5 |
2024/03/14 | 0.00073280 JPY: 6,717.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/13 | 0.00067950 JPY: 6,229.3 | +0.00000480 JPY: +44.0 | +0.71% | 0.00062052 JPY: 5,688.6 | 0.00065634 JPY: 6,017.0 | 0.00076415 JPY: 7,005.3 |