終値: | 0.00049400 JPY: 4,260.6 | 前日比: | 0.00000000 (0.00%) | |
24h取引量: | 2.12000000 |
安値: | 0.00047400 | 高値: | 0.00049900 |
始値: | 0.00047800 | 終値: | 0.00049400 |
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 | 0.00049400 JPY: 4,440.4 | 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 | 0.00047800 JPY: 4,296.5 | +0.00001700 JPY: +152.8 | +3.69% | 0.00046860 JPY: 4,212.0 | 0.00050676 JPY: 4,555.0 | 0.00067940 JPY: 6,106.8 |
2024/04/30 | 0.00046100 JPY: 4,143.7 | -0.00000900 JPY: -80.9 | -1.91% | 0.00046460 JPY: 4,176.1 | 0.00051228 JPY: 4,604.7 | 0.00068461 JPY: 6,153.7 |
2024/04/29 | 0.00047000 JPY: 4,224.6 | -0.00000200 JPY: -18.0 | -0.42% | 0.00046520 JPY: 4,181.5 | 0.00051832 JPY: 4,659.0 | 0.00069023 JPY: 6,204.2 |
2024/04/28 | 0.00047200 JPY: 4,242.6 | +0.00001000 JPY: +89.9 | +2.16% | 0.00046400 JPY: 4,170.7 | 0.00052512 JPY: 4,720.1 | 0.00069552 JPY: 6,251.7 |
2024/04/27 | 0.00046200 JPY: 4,152.7 | +0.00000400 JPY: +36.0 | +0.87% | 0.00046920 JPY: 4,217.4 | 0.00053208 JPY: 4,782.6 | 0.00070079 JPY: 6,299.1 |
2024/04/26 | 0.00045800 JPY: 4,116.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/25 | 0.00046400 JPY: 4,170.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00048620 JPY: 4,370.2 | 0.00054796 JPY: 4,925.4 | 0.00071137 JPY: 6,394.2 |
2024/04/24 | 0.00046400 JPY: 4,170.7 | -0.00003400 JPY: -305.6 | -6.83% | 0.00049280 JPY: 4,429.6 | 0.00055696 JPY: 5,006.3 | 0.00071699 JPY: 6,444.7 |
2024/04/23 | 0.00049800 JPY: 4,476.3 | -0.00000500 JPY: -44.9 | -0.99% | 0.00049800 JPY: 4,476.3 | 0.00056664 JPY: 5,093.3 | 0.00072259 JPY: 6,495.0 |
2024/04/22 | 0.00050300 JPY: 4,521.3 | +0.00000100 JPY: +9.0 | +0.20% | 0.00049660 JPY: 4,463.7 | 0.00057568 JPY: 5,174.5 | 0.00072788 JPY: 6,542.6 |
2024/04/21 | 0.00050200 JPY: 4,512.3 | +0.00000500 JPY: +44.9 | +1.01% | 0.00049480 JPY: 4,447.5 | 0.00058308 JPY: 5,241.1 | 0.00073327 JPY: 6,591.0 |
2024/04/20 | 0.00049700 JPY: 4,467.3 | +0.00000700 JPY: +62.9 | +1.43% | 0.00048980 JPY: 4,402.6 | 0.00059116 JPY: 5,313.7 | 0.00073857 JPY: 6,638.7 |
2024/04/19 | 0.00049000 JPY: 4,404.4 | -0.00000100 JPY: -9.0 | -0.20% | 0.00048700 JPY: 4,377.4 | 0.00060028 JPY: 5,395.7 | 0.00074367 JPY: 6,684.5 |
2024/04/18 | 0.00049100 JPY: 4,413.4 | -0.00000300 JPY: -27.0 | -0.61% | 0.00048320 JPY: 4,343.3 | 0.00060812 JPY: 5,466.1 | 0.00074895 JPY: 6,732.0 |
2024/04/17 | 0.00049400 JPY: 4,440.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/16 | 0.00047700 JPY: 4,287.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/15 | 0.00048300 JPY: 4,341.5 | +0.00001200 JPY: +107.9 | +2.55% | 0.00051280 JPY: 4,609.3 | 0.00063232 JPY: 5,683.7 | 0.00076507 JPY: 6,876.9 |
2024/04/14 | 0.00047100 JPY: 4,233.6 | -0.00001300 JPY: -116.9 | -2.69% | 0.00053240 JPY: 4,785.5 | 0.00063996 JPY: 5,752.3 | 0.00077057 JPY: 6,926.4 |
2024/04/13 | 0.00048400 JPY: 4,350.5 | -0.00006800 JPY: -611.2 | -12.32% | 0.00056040 JPY: 5,037.2 | 0.00064800 JPY: 5,824.6 | 0.00077648 JPY: 6,979.4 |
2024/04/12 | 0.00055200 JPY: 4,961.7 | -0.00002200 JPY: -197.7 | -3.83% | 0.00058640 JPY: 5,270.9 | 0.00065620 JPY: 5,898.3 | 0.00078227 JPY: 7,031.5 |
2024/04/11 | 0.00057400 JPY: 5,159.4 | -0.00000700 JPY: -62.9 | -1.20% | 0.00059960 JPY: 5,389.5 | 0.00066188 JPY: 5,949.4 | 0.00078700 JPY: 7,074.0 |
2024/04/10 | 0.00058100 JPY: 5,222.4 | -0.00003000 JPY: -269.7 | -4.91% | 0.00060800 JPY: 5,465.1 | 0.00066844 JPY: 6,008.3 | 0.00079161 JPY: 7,115.5 |
2024/04/09 | 0.00061100 JPY: 5,492.0 | -0.00000300 JPY: -27.0 | -0.49% | 0.00061420 JPY: 5,520.8 | 0.00067496 JPY: 6,066.9 | 0.00079607 JPY: 7,155.5 |
2024/04/08 | 0.00061400 JPY: 5,519.0 | -0.00000400 JPY: -36.0 | -0.65% | 0.00062000 JPY: 5,572.9 | 0.00068100 JPY: 6,121.2 | 0.00079987 JPY: 7,189.7 |
2024/04/07 | 0.00061800 JPY: 5,554.9 | +0.00000200 JPY: +18.0 | +0.32% | 0.00062640 JPY: 5,630.4 | 0.00068860 JPY: 6,189.5 | 0.00080357 JPY: 7,223.0 |
2024/04/06 | 0.00061600 JPY: 5,537.0 | +0.00000400 JPY: +36.0 | +0.65% | 0.00063320 JPY: 5,691.6 | 0.00069564 JPY: 6,252.8 | 0.00080724 JPY: 7,255.9 |
2024/04/05 | 0.00061200 JPY: 5,501.0 | -0.00002800 JPY: -251.7 | -4.38% | 0.00064300 JPY: 5,779.7 | 0.00070100 JPY: 6,301.0 | 0.00081128 JPY: 7,292.2 |
2024/04/04 | 0.00064000 JPY: 5,752.7 | -0.00000600 JPY: -53.9 | -0.93% | 0.00065840 JPY: 5,918.1 | 0.00070632 JPY: 6,348.8 | 0.00081575 JPY: 7,332.4 |
2024/04/03 | 0.00064600 JPY: 5,806.6 | -0.00000600 JPY: -53.9 | -0.92% | 0.00067160 JPY: 6,036.7 | 0.00071000 JPY: 6,381.9 | 0.00081960 JPY: 7,367.0 |
2024/04/02 | 0.00065200 JPY: 5,860.5 | -0.00001300 JPY: -116.9 | -1.95% | 0.00068720 JPY: 6,176.9 | 0.00071544 JPY: 6,430.8 | 0.00082369 JPY: 7,403.8 |
2024/04/01 | 0.00066500 JPY: 5,977.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.00068900 JPY: 6,193.1 | -0.00001700 JPY: -152.8 | -2.41% | 0.00070220 JPY: 6,311.8 | 0.00072628 JPY: 6,528.2 | 0.00083223 JPY: 7,480.5 |
2024/03/30 | 0.00070600 JPY: 6,345.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/29 | 0.00072400 JPY: 6,507.7 | +0.00003600 JPY: +323.6 | +5.23% | 0.00070540 JPY: 6,340.5 | 0.00073240 JPY: 6,583.2 | 0.00083939 JPY: 7,544.9 |
2024/03/28 | 0.00068800 JPY: 6,184.1 | -0.00001600 JPY: -143.8 | -2.27% | 0.00069740 JPY: 6,268.6 | 0.00073620 JPY: 6,617.4 | 0.00084273 JPY: 7,575.0 |
2024/03/27 | 0.00070400 JPY: 6,328.0 | -0.00002100 JPY: -188.8 | -2.90% | 0.00069980 JPY: 6,290.2 | 0.00074200 JPY: 6,669.5 | 0.00084667 JPY: 7,610.3 |
2024/03/26 | 0.00072500 JPY: 6,516.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/25 | 0.00068600 JPY: 6,166.2 | +0.00000200 JPY: +18.0 | +0.29% | 0.00068540 JPY: 6,160.8 | 0.00075076 JPY: 6,748.3 | 0.00085356 JPY: 7,672.3 |
2024/03/24 | 0.00068400 JPY: 6,148.2 | -0.00001600 JPY: -143.8 | -2.29% | 0.00068260 JPY: 6,135.6 | 0.00075612 JPY: 6,796.4 | 0.00085587 JPY: 7,693.0 |
2024/03/23 | 0.00070000 JPY: 6,292.0 | +0.00001700 JPY: +152.8 | +2.49% | 0.00068360 JPY: 6,144.6 | 0.00076212 JPY: 6,850.4 | 0.00085804 JPY: 7,712.6 |
2024/03/22 | 0.00068300 JPY: 6,139.2 | +0.00000900 JPY: +80.9 | +1.34% | 0.00068240 JPY: 6,133.8 | 0.00076880 JPY: 6,910.4 | 0.00086048 JPY: 7,734.5 |
2024/03/21 | 0.00067400 JPY: 6,058.3 | +0.00000200 JPY: +18.0 | +0.30% | 0.00069340 JPY: 6,232.7 | 0.00077908 JPY: 7,002.8 | 0.00086343 JPY: 7,761.0 |
2024/03/20 | 0.00067200 JPY: 6,040.3 | -0.00001700 JPY: -152.8 | -2.47% | 0.00070740 JPY: 6,358.5 | 0.00078816 JPY: 7,084.4 | 0.00086685 JPY: 7,791.8 |
2024/03/19 | 0.00068900 JPY: 6,193.1 | -0.00000500 JPY: -44.9 | -0.72% | 0.00072540 JPY: 6,520.3 | 0.00079800 JPY: 7,172.9 | 0.00087063 JPY: 7,825.7 |
2024/03/18 | 0.00069400 JPY: 6,238.1 | -0.00004400 JPY: -395.5 | -5.96% | 0.00074840 JPY: 6,727.0 | 0.00080632 JPY: 7,247.7 | 0.00087559 JPY: 7,870.3 |
2024/03/17 | 0.00073800 JPY: 6,633.6 | 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 | 0.00074400 JPY: 6,687.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/15 | 0.00076200 JPY: 6,849.3 | -0.00004200 JPY: -377.5 | -5.22% | 0.00077100 JPY: 6,930.2 | 0.00082580 JPY: 7,422.8 | 0.00088873 JPY: 7,988.4 |
2024/03/14 | 0.00080400 JPY: 7,226.8 | 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 | 0.00079400 JPY: 7,136.9 | +0.00004400 JPY: +395.5 | +5.87% | 0.00076060 JPY: 6,836.7 | 0.00083408 JPY: 7,497.2 | 0.00089737 JPY: 8,066.1 |