終値: | 0.00021270 JPY: 1,883.0 | 前日比: | +0.00000310 (+1.48%) | |
24h取引量: | 0.55000000 |
安値: | 0.00020890 | 高値: | 0.00021440 |
始値: | 0.00020960 | 終値: | 0.00021270 |
5日平均乖離率: | +0.65% | 25日平均乖離率: | -0.33% | 75日平均乖離率: | -15.93% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/02 | 0.00021270 JPY: 1,917.2 | +0.00000310 JPY: +27.9 | +1.48% | 0.00021132 JPY: 1,904.8 | 0.00021341 JPY: 1,923.6 | 0.00025301 JPY: 2,280.6 |
2024/05/01 | 0.00020960 JPY: 1,889.3 | +0.00000420 JPY: +37.9 | +2.04% | 0.00021306 JPY: 1,920.5 | 0.00021481 JPY: 1,936.2 | 0.00025513 JPY: 2,299.7 |
2024/04/30 | 0.00020540 JPY: 1,851.4 | -0.00000250 JPY: -22.5 | -1.20% | 0.00021674 JPY: 1,953.6 | 0.00021626 JPY: 1,949.3 | 0.00025562 JPY: 2,304.1 |
2024/04/29 | 0.00020790 JPY: 1,874.0 | -0.00001310 JPY: -118.1 | -5.93% | 0.00022326 JPY: 2,012.4 | 0.00021756 JPY: 1,961.0 | 0.00025494 JPY: 2,298.0 |
2024/04/28 | 0.00022100 JPY: 1,992.0 | -0.00000040 JPY: -3.6 | -0.18% | 0.00022648 JPY: 2,041.4 | 0.00021920 JPY: 1,975.8 | 0.00025421 JPY: 2,291.4 |
2024/04/27 | 0.00022140 JPY: 1,995.6 | -0.00000660 JPY: -59.5 | -2.89% | 0.00022856 JPY: 2,060.2 | 0.00022051 JPY: 1,987.6 | 0.00025332 JPY: 2,283.3 |
2024/04/26 | 0.00022800 JPY: 2,055.1 | -0.00001000 JPY: -90.1 | -4.20% | 0.00023016 JPY: 2,074.6 | 0.00022191 JPY: 2,000.3 | 0.00025241 JPY: 2,275.2 |
2024/04/25 | 0.00023800 JPY: 2,145.3 | +0.00001400 JPY: +126.2 | +6.25% | 0.00023112 JPY: 2,083.2 | 0.00022305 JPY: 2,010.5 | 0.00025145 JPY: 2,266.5 |
2024/04/24 | 0.00022400 JPY: 2,019.1 | -0.00000740 JPY: -66.7 | -3.20% | 0.00022532 JPY: 2,031.0 | 0.00022407 JPY: 2,019.7 | 0.00025036 JPY: 2,256.7 |
2024/04/23 | 0.00023140 JPY: 2,085.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/22 | 0.00022940 JPY: 2,067.7 | -0.00000340 JPY: -30.6 | -1.46% | 0.00021166 JPY: 1,907.8 | 0.00022735 JPY: 2,049.3 | 0.00024855 JPY: 2,240.3 |
2024/04/21 | 0.00023280 JPY: 2,098.4 | +0.00002380 JPY: +214.5 | +11.39% | 0.00020288 JPY: 1,828.7 | 0.00022912 JPY: 2,065.2 | 0.00024770 JPY: 2,232.7 |
2024/04/20 | 0.00020900 JPY: 1,883.9 | +0.00000820 JPY: +73.9 | +4.08% | 0.00019550 JPY: 1,762.2 | 0.00023150 JPY: 2,086.7 | 0.00024676 JPY: 2,224.3 |
2024/04/19 | 0.00020080 JPY: 1,810.0 | +0.00001450 JPY: +130.7 | +7.78% | 0.00019220 JPY: 1,732.4 | 0.00023496 JPY: 2,117.8 | 0.00024616 JPY: 2,218.8 |
2024/04/18 | 0.00018630 JPY: 1,679.3 | +0.00000080 JPY: +7.2 | +0.43% | 0.00018730 JPY: 1,688.3 | 0.00023874 JPY: 2,152.0 | 0.00024572 JPY: 2,214.9 |
2024/04/17 | 0.00018550 JPY: 1,672.0 | -0.00001040 JPY: -93.7 | -5.31% | 0.00018688 JPY: 1,684.5 | 0.00024314 JPY: 2,191.6 | 0.00024548 JPY: 2,212.7 |
2024/04/16 | 0.00019590 JPY: 1,765.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/15 | 0.00019250 JPY: 1,735.1 | +0.00001620 JPY: +146.0 | +9.19% | 0.00019802 JPY: 1,784.9 | 0.00025108 JPY: 2,263.2 | 0.00024478 JPY: 2,206.4 |
2024/04/14 | 0.00017630 JPY: 1,589.1 | -0.00000790 JPY: -71.2 | -4.29% | 0.00020432 JPY: 1,841.7 | 0.00025452 JPY: 2,294.2 | 0.00024439 JPY: 2,202.9 |
2024/04/13 | 0.00018420 JPY: 1,660.3 | -0.00003040 JPY: -274.0 | -14.17% | 0.00021694 JPY: 1,955.4 | 0.00025858 JPY: 2,330.8 | 0.00024426 JPY: 2,201.7 |
2024/04/12 | 0.00021460 JPY: 1,934.3 | -0.00000790 JPY: -71.2 | -3.55% | 0.00022864 JPY: 2,060.9 | 0.00026255 JPY: 2,366.6 | 0.00024403 JPY: 2,199.6 |
2024/04/11 | 0.00022250 JPY: 2,005.6 | -0.00000150 JPY: -13.5 | -0.67% | 0.00023524 JPY: 2,120.4 | 0.00026578 JPY: 2,395.7 | 0.00024342 JPY: 2,194.1 |
2024/04/10 | 0.00022400 JPY: 2,019.1 | -0.00001540 JPY: -138.8 | -6.43% | 0.00023994 JPY: 2,162.7 | 0.00027080 JPY: 2,440.9 | 0.00024272 JPY: 2,187.8 |
2024/04/09 | 0.00023940 JPY: 2,157.9 | -0.00000330 JPY: -29.7 | -1.36% | 0.00024270 JPY: 2,187.6 | 0.00027463 JPY: 2,475.5 | 0.00024201 JPY: 2,181.4 |
2024/04/08 | 0.00024270 JPY: 2,187.6 | -0.00000490 JPY: -44.2 | -1.98% | 0.00024462 JPY: 2,204.9 | 0.00027851 JPY: 2,510.4 | 0.00024104 JPY: 2,172.7 |
2024/04/07 | 0.00024760 JPY: 2,231.8 | +0.00000160 JPY: +14.4 | +0.65% | 0.00024680 JPY: 2,224.6 | 0.00028060 JPY: 2,529.3 | 0.00024006 JPY: 2,163.8 |
2024/04/06 | 0.00024600 JPY: 2,217.4 | +0.00000820 JPY: +73.9 | +3.45% | 0.00024858 JPY: 2,240.6 | 0.00028166 JPY: 2,538.8 | 0.00023900 JPY: 2,154.3 |
2024/04/05 | 0.00023780 JPY: 2,143.5 | 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 | 0.00024900 JPY: 2,244.4 | -0.00000460 JPY: -41.5 | -1.81% | 0.00025580 JPY: 2,305.7 | 0.00028492 JPY: 2,568.2 | 0.00023734 JPY: 2,139.3 |
2024/04/03 | 0.00025360 JPY: 2,285.9 | -0.00000290 JPY: -26.1 | -1.13% | 0.00025910 JPY: 2,335.5 | 0.00028745 JPY: 2,591.0 | 0.00023641 JPY: 2,130.9 |
2024/04/02 | 0.00025650 JPY: 2,312.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00026278 JPY: 2,368.6 | 0.00029066 JPY: 2,620.0 | 0.00023536 JPY: 2,121.5 |
2024/04/01 | 0.00025650 JPY: 2,312.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.00026340 JPY: 2,374.2 | -0.00000210 JPY: -18.9 | -0.79% | 0.00027338 JPY: 2,464.2 | 0.00028866 JPY: 2,601.9 | 0.00023334 JPY: 2,103.3 |
2024/03/30 | 0.00026550 JPY: 2,393.1 | 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 | 0.00027200 JPY: 2,451.7 | -0.00000160 JPY: -14.4 | -0.58% | 0.00028576 JPY: 2,575.8 | 0.00028426 JPY: 2,562.2 | 0.00023116 JPY: 2,083.6 |
2024/03/28 | 0.00027360 JPY: 2,466.2 | -0.00001880 JPY: -169.5 | -6.43% | 0.00029060 JPY: 2,619.4 | 0.00028168 JPY: 2,539.0 | 0.00023011 JPY: 2,074.2 |
2024/03/27 | 0.00029240 JPY: 2,635.6 | -0.00000290 JPY: -26.1 | -0.98% | 0.00029538 JPY: 2,662.5 | 0.00027992 JPY: 2,523.1 | 0.00022892 JPY: 2,063.4 |
2024/03/26 | 0.00029530 JPY: 2,661.7 | 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 | 0.00029550 JPY: 2,663.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/24 | 0.00029620 JPY: 2,669.9 | -0.00000130 JPY: -11.7 | -0.44% | 0.00028648 JPY: 2,582.2 | 0.00027178 JPY: 2,449.8 | 0.00022363 JPY: 2,015.7 |
2024/03/23 | 0.00029750 JPY: 2,681.6 | +0.00001510 JPY: +136.1 | +5.35% | 0.00028394 JPY: 2,559.4 | 0.00026968 JPY: 2,430.8 | 0.00022154 JPY: 1,996.9 |
2024/03/22 | 0.00028240 JPY: 2,545.5 | +0.00000380 JPY: +34.3 | +1.36% | 0.00028350 JPY: 2,555.4 | 0.00026778 JPY: 2,413.7 | 0.00021953 JPY: 1,978.8 |
2024/03/21 | 0.00027860 JPY: 2,511.2 | +0.00000090 JPY: +8.1 | +0.32% | 0.00029662 JPY: 2,673.6 | 0.00026742 JPY: 2,410.5 | 0.00021780 JPY: 1,963.2 |
2024/03/20 | 0.00027770 JPY: 2,503.1 | -0.00000580 JPY: -52.3 | -2.05% | 0.00030486 JPY: 2,747.9 | 0.00026778 JPY: 2,413.7 | 0.00021618 JPY: 1,948.6 |
2024/03/19 | 0.00028350 JPY: 2,555.4 | -0.00001180 JPY: -106.4 | -4.00% | 0.00031658 JPY: 2,853.6 | 0.00026738 JPY: 2,410.1 | 0.00021460 JPY: 1,934.4 |
2024/03/18 | 0.00029530 JPY: 2,661.7 | -0.00005270 JPY: -475.0 | -15.14% | 0.00031890 JPY: 2,874.5 | 0.00026725 JPY: 2,408.9 | 0.00021308 JPY: 1,920.6 |
2024/03/17 | 0.00034800 JPY: 3,136.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/16 | 0.00031980 JPY: 2,882.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/15 | 0.00033630 JPY: 3,031.3 | +0.00004120 JPY: +371.4 | +13.96% | 0.00029416 JPY: 2,651.5 | 0.00026338 JPY: 2,374.0 | 0.00020743 JPY: 1,869.7 |
2024/03/14 | 0.00029510 JPY: 2,659.9 | 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 | 0.00027410 JPY: 2,470.7 | -0.00000460 JPY: -41.5 | -1.65% | 0.00029710 JPY: 2,678.0 | 0.00026502 JPY: 2,388.8 | 0.00020422 JPY: 1,840.8 |