終値: | 0.00023220 JPY: 2,007.1 | 前日比: | +0.00000750 (+3.34%) | |
24h取引量: | 49.64000000 |
安値: | 0.00022270 | 高値: | 0.00023230 |
始値: | 0.00022480 | 終値: | 0.00023220 |
5日平均乖離率: | +3.88% | 25日平均乖離率: | +1.90% | 75日平均乖離率: | -15.99% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/02 | 0.00023220 JPY: 2,092.7 | +0.00000750 JPY: +67.6 | +3.34% | 0.00022352 JPY: 2,014.5 | 0.00022788 JPY: 2,053.7 | 0.00027640 JPY: 2,491.0 |
2024/05/01 | 0.00022470 JPY: 2,025.1 | +0.00000900 JPY: +81.1 | +4.17% | 0.00022162 JPY: 1,997.4 | 0.00022881 JPY: 2,062.2 | 0.00027838 JPY: 2,508.9 |
2024/04/30 | 0.00021570 JPY: 1,944.0 | -0.00000650 JPY: -58.6 | -2.93% | 0.00022248 JPY: 2,005.1 | 0.00023011 JPY: 2,073.8 | 0.00028043 JPY: 2,527.4 |
2024/04/29 | 0.00022220 JPY: 2,002.6 | -0.00000060 JPY: -5.4 | -0.27% | 0.00022496 JPY: 2,027.5 | 0.00023172 JPY: 2,088.4 | 0.00028266 JPY: 2,547.4 |
2024/04/28 | 0.00022280 JPY: 2,008.0 | +0.00000010 JPY: +0.9 | +0.04% | 0.00022662 JPY: 2,042.4 | 0.00023352 JPY: 2,104.6 | 0.00028485 JPY: 2,567.3 |
2024/04/27 | 0.00022270 JPY: 2,007.1 | -0.00000630 JPY: -56.8 | -2.75% | 0.00022806 JPY: 2,055.4 | 0.00023546 JPY: 2,122.1 | 0.00028729 JPY: 2,589.2 |
2024/04/26 | 0.00022900 JPY: 2,063.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/25 | 0.00022810 JPY: 2,055.8 | -0.00000240 JPY: -21.6 | -1.04% | 0.00022954 JPY: 2,068.7 | 0.00023885 JPY: 2,152.7 | 0.00029235 JPY: 2,634.8 |
2024/04/24 | 0.00023050 JPY: 2,077.4 | +0.00000050 JPY: +4.5 | +0.22% | 0.00022884 JPY: 2,062.4 | 0.00024054 JPY: 2,167.9 | 0.00029449 JPY: 2,654.1 |
2024/04/23 | 0.00023000 JPY: 2,072.9 | 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 | 0.00023120 JPY: 2,083.7 | +0.00000330 JPY: +29.7 | +1.45% | 0.00022244 JPY: 2,004.7 | 0.00024400 JPY: 2,199.1 | 0.00029899 JPY: 2,694.6 |
2024/04/21 | 0.00022790 JPY: 2,053.9 | +0.00000330 JPY: +29.7 | +1.47% | 0.00021914 JPY: 1,975.0 | 0.00024560 JPY: 2,213.5 | 0.00030155 JPY: 2,717.8 |
2024/04/20 | 0.00022460 JPY: 2,024.2 | +0.00000840 JPY: +75.7 | +3.89% | 0.00021568 JPY: 1,943.8 | 0.00024761 JPY: 2,231.6 | 0.00030428 JPY: 2,742.3 |
2024/04/19 | 0.00021620 JPY: 1,948.5 | +0.00000390 JPY: +35.1 | +1.84% | 0.00021466 JPY: 1,934.6 | 0.00025015 JPY: 2,254.5 | 0.00030732 JPY: 2,769.7 |
2024/04/18 | 0.00021230 JPY: 1,913.4 | -0.00000240 JPY: -21.6 | -1.12% | 0.00021370 JPY: 1,926.0 | 0.00025260 JPY: 2,276.6 | 0.00031009 JPY: 2,794.7 |
2024/04/17 | 0.00021470 JPY: 1,935.0 | 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 | 0.00021060 JPY: 1,898.0 | 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 | 0.00021950 JPY: 1,978.2 | +0.00000810 JPY: +73.0 | +3.83% | 0.00022880 JPY: 2,062.1 | 0.00026064 JPY: 2,349.0 | 0.00031786 JPY: 2,864.7 |
2024/04/14 | 0.00021140 JPY: 1,905.2 | -0.00000990 JPY: -89.2 | -4.47% | 0.00023510 JPY: 2,118.8 | 0.00026304 JPY: 2,370.6 | 0.00031976 JPY: 2,881.8 |
2024/04/13 | 0.00022130 JPY: 1,994.5 | -0.00002600 JPY: -234.3 | -10.51% | 0.00024304 JPY: 2,190.4 | 0.00026558 JPY: 2,393.5 | 0.00032158 JPY: 2,898.3 |
2024/04/12 | 0.00024730 JPY: 2,228.8 | +0.00000280 JPY: +25.2 | +1.15% | 0.00024986 JPY: 2,251.9 | 0.00026787 JPY: 2,414.2 | 0.00032318 JPY: 2,912.7 |
2024/04/11 | 0.00024450 JPY: 2,203.6 | -0.00000650 JPY: -58.6 | -2.59% | 0.00025152 JPY: 2,266.8 | 0.00026901 JPY: 2,424.4 | 0.00032440 JPY: 2,923.7 |
2024/04/10 | 0.00025100 JPY: 2,262.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/09 | 0.00025110 JPY: 2,263.0 | -0.00000430 JPY: -38.8 | -1.68% | 0.00025506 JPY: 2,298.7 | 0.00027116 JPY: 2,443.9 | 0.00032690 JPY: 2,946.2 |
2024/04/08 | 0.00025540 JPY: 2,301.8 | -0.00000020 JPY: -1.8 | -0.08% | 0.00025824 JPY: 2,327.4 | 0.00027254 JPY: 2,456.3 | 0.00032814 JPY: 2,957.4 |
2024/04/07 | 0.00025560 JPY: 2,303.6 | -0.00000150 JPY: -13.5 | -0.58% | 0.00026146 JPY: 2,356.4 | 0.00027399 JPY: 2,469.3 | 0.00032943 JPY: 2,968.9 |
2024/04/06 | 0.00025710 JPY: 2,317.1 | +0.00000100 JPY: +9.0 | +0.39% | 0.00026492 JPY: 2,387.6 | 0.00027497 JPY: 2,478.2 | 0.00033080 JPY: 2,981.3 |
2024/04/05 | 0.00025610 JPY: 2,308.1 | -0.00001090 JPY: -98.2 | -4.08% | 0.00026620 JPY: 2,399.1 | 0.00027602 JPY: 2,487.6 | 0.00033229 JPY: 2,994.8 |
2024/04/04 | 0.00026700 JPY: 2,406.3 | -0.00000450 JPY: -40.6 | -1.66% | 0.00026904 JPY: 2,424.7 | 0.00027748 JPY: 2,500.8 | 0.00033389 JPY: 3,009.2 |
2024/04/03 | 0.00027150 JPY: 2,446.9 | -0.00000140 JPY: -12.6 | -0.51% | 0.00027038 JPY: 2,436.8 | 0.00027810 JPY: 2,506.4 | 0.00033541 JPY: 3,022.9 |
2024/04/02 | 0.00027290 JPY: 2,459.5 | +0.00000940 JPY: +84.7 | +3.57% | 0.00027076 JPY: 2,440.2 | 0.00027902 JPY: 2,514.6 | 0.00033678 JPY: 3,035.2 |
2024/04/01 | 0.00026350 JPY: 2,374.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.00027030 JPY: 2,436.1 | -0.00000340 JPY: -30.6 | -1.24% | 0.00027334 JPY: 2,463.5 | 0.00028119 JPY: 2,534.2 | 0.00033943 JPY: 3,059.1 |
2024/03/30 | 0.00027370 JPY: 2,466.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/29 | 0.00027340 JPY: 2,464.0 | +0.00000220 JPY: +19.8 | +0.81% | 0.00027764 JPY: 2,502.2 | 0.00028302 JPY: 2,550.8 | 0.00034179 JPY: 3,080.3 |
2024/03/28 | 0.00027120 JPY: 2,444.2 | -0.00000690 JPY: -62.2 | -2.48% | 0.00027878 JPY: 2,512.5 | 0.00028452 JPY: 2,564.3 | 0.00034284 JPY: 3,089.8 |
2024/03/27 | 0.00027810 JPY: 2,506.4 | -0.00001000 JPY: -90.1 | -3.47% | 0.00028092 JPY: 2,531.8 | 0.00028684 JPY: 2,585.1 | 0.00034363 JPY: 3,097.0 |
2024/03/26 | 0.00028810 JPY: 2,596.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/25 | 0.00027740 JPY: 2,500.1 | -0.00000170 JPY: -15.3 | -0.61% | 0.00027910 JPY: 2,515.4 | 0.00029069 JPY: 2,619.9 | 0.00034481 JPY: 3,107.6 |
2024/03/24 | 0.00027910 JPY: 2,515.4 | -0.00000280 JPY: -25.2 | -0.99% | 0.00027858 JPY: 2,510.7 | 0.00029241 JPY: 2,635.3 | 0.00034526 JPY: 3,111.7 |
2024/03/23 | 0.00028190 JPY: 2,540.6 | +0.00000430 JPY: +38.8 | +1.55% | 0.00027848 JPY: 2,509.8 | 0.00029438 JPY: 2,653.1 | 0.00034541 JPY: 3,113.0 |
2024/03/22 | 0.00027760 JPY: 2,501.9 | -0.00000190 JPY: -17.1 | -0.68% | 0.00027726 JPY: 2,498.8 | 0.00029646 JPY: 2,671.9 | 0.00034568 JPY: 3,115.5 |
2024/03/21 | 0.00027950 JPY: 2,519.0 | +0.00000470 JPY: +42.4 | +1.71% | 0.00027618 JPY: 2,489.1 | 0.00029979 JPY: 2,701.8 | 0.00034607 JPY: 3,119.0 |
2024/03/20 | 0.00027480 JPY: 2,476.6 | -0.00000380 JPY: -34.2 | -1.36% | 0.00027572 JPY: 2,484.9 | 0.00030310 JPY: 2,731.7 | 0.00034648 JPY: 3,122.6 |
2024/03/19 | 0.00027860 JPY: 2,510.9 | +0.00000280 JPY: +25.2 | +1.02% | 0.00027788 JPY: 2,504.4 | 0.00030644 JPY: 2,761.8 | 0.00034709 JPY: 3,128.1 |
2024/03/18 | 0.00027580 JPY: 2,485.6 | +0.00000360 JPY: +32.4 | +1.32% | 0.00028046 JPY: 2,527.6 | 0.00030937 JPY: 2,788.2 | 0.00034779 JPY: 3,134.5 |
2024/03/17 | 0.00027220 JPY: 2,453.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/16 | 0.00027720 JPY: 2,498.3 | 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 | 0.00028560 JPY: 2,574.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/14 | 0.00029150 JPY: 2,627.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/13 | 0.00028020 JPY: 2,525.3 | -0.00000300 JPY: -27.0 | -1.06% | 0.00028660 JPY: 2,583.0 | 0.00032733 JPY: 2,950.0 | 0.00035238 JPY: 3,175.8 |