終値: | 0.04652000 JPY: 414,637.3 | 前日比: | +0.00085000 (+1.86%) | |
24h取引量: | 3.80000000 |
安値: | 0.04535000 | 高値: | 0.04693000 |
始値: | 0.04577000 | 終値: | 0.04652000 |
5日平均乖離率: | +1.51% | 25日平均乖離率: | -0.81% | 75日平均乖離率: | +5.12% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/02 | 0.04652000 JPY: 425,334.7 | +0.00085000 JPY: +7,771.6 | +1.86% | 0.04582800 JPY: 419,007.7 | 0.04690160 JPY: 428,823.7 | 0.04425347 JPY: 404,611.6 |
2024/05/01 | 0.04567000 JPY: 417,563.1 | +0.00169000 JPY: +15,451.8 | +3.84% | 0.04580800 JPY: 418,824.8 | 0.04715080 JPY: 431,102.1 | 0.04417467 JPY: 403,891.2 |
2024/04/30 | 0.04398000 JPY: 402,111.3 | -0.00048000 JPY: -4,388.7 | -1.08% | 0.04566800 JPY: 417,544.8 | 0.04751960 JPY: 434,474.1 | 0.04409347 JPY: 403,148.7 |
2024/04/29 | 0.04446000 JPY: 406,500.0 | -0.00405000 JPY: -37,029.4 | -8.35% | 0.04586400 JPY: 419,336.8 | 0.04797040 JPY: 438,595.7 | 0.04403427 JPY: 402,607.5 |
2024/04/28 | 0.04851000 JPY: 443,529.3 | +0.00209000 JPY: +19,109.0 | +4.50% | 0.04596800 JPY: 420,287.7 | 0.04855200 JPY: 443,913.3 | 0.04398333 JPY: 402,141.8 |
2024/04/27 | 0.04642000 JPY: 424,420.4 | +0.00145000 JPY: +13,257.4 | +3.22% | 0.04483600 JPY: 409,937.8 | 0.04885360 JPY: 446,670.9 | 0.04390333 JPY: 401,410.3 |
2024/04/26 | 0.04497000 JPY: 411,162.9 | 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 | 0.04496000 JPY: 411,071.5 | -0.00002000 JPY: -182.9 | -0.04% | 0.04478000 JPY: 409,425.8 | 0.04960920 JPY: 453,579.4 | 0.04379573 JPY: 400,426.6 |
2024/04/24 | 0.04498000 JPY: 411,254.4 | +0.00213000 JPY: +19,474.7 | +4.97% | 0.04533000 JPY: 414,454.4 | 0.05003920 JPY: 457,510.9 | 0.04375787 JPY: 400,080.3 |
2024/04/23 | 0.04285000 JPY: 391,779.7 | 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 | 0.04417000 JPY: 403,848.5 | -0.00277000 JPY: -25,326.2 | -5.90% | 0.04694200 JPY: 429,193.0 | 0.05067320 JPY: 463,307.6 | 0.04371693 JPY: 399,706.1 |
2024/04/21 | 0.04694000 JPY: 429,174.7 | -0.00077000 JPY: -7,040.1 | -1.61% | 0.04840600 JPY: 442,578.5 | 0.05088840 JPY: 465,275.2 | 0.04372480 JPY: 399,778.0 |
2024/04/20 | 0.04771000 JPY: 436,214.9 | +0.00167000 JPY: +15,268.9 | +3.63% | 0.04894000 JPY: 447,460.8 | 0.05083040 JPY: 464,744.9 | 0.04369907 JPY: 399,542.7 |
2024/04/19 | 0.04604000 JPY: 420,946.0 | -0.00381000 JPY: -34,835.0 | -7.64% | 0.04912600 JPY: 449,161.4 | 0.05078280 JPY: 464,309.7 | 0.04367493 JPY: 399,322.1 |
2024/04/18 | 0.04985000 JPY: 455,781.0 | -0.00164000 JPY: -14,994.6 | -3.19% | 0.04903000 JPY: 448,283.7 | 0.05085080 JPY: 464,931.4 | 0.04368453 JPY: 399,409.9 |
2024/04/17 | 0.05149000 JPY: 470,775.6 | 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 | 0.04961000 JPY: 453,586.7 | 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 | 0.04864000 JPY: 444,717.9 | +0.00308000 JPY: +28,160.6 | +6.76% | 0.04644000 JPY: 424,603.2 | 0.05058240 JPY: 462,477.4 | 0.04352907 JPY: 397,988.4 |
2024/04/14 | 0.04556000 JPY: 416,557.3 | +0.00212000 JPY: +19,383.3 | +4.88% | 0.04662000 JPY: 426,249.0 | 0.05051480 JPY: 461,859.3 | 0.04349493 JPY: 397,676.3 |
2024/04/13 | 0.04344000 JPY: 397,174.1 | -0.00329000 JPY: -30,080.6 | -7.04% | 0.04759000 JPY: 435,117.7 | 0.05054880 JPY: 462,170.2 | 0.04349120 JPY: 397,642.2 |
2024/04/12 | 0.04673000 JPY: 427,254.7 | -0.00110000 JPY: -10,057.4 | -2.30% | 0.04915400 JPY: 449,417.5 | 0.05068560 JPY: 463,420.9 | 0.04352973 JPY: 397,994.5 |
2024/04/11 | 0.04783000 JPY: 437,312.1 | -0.00171000 JPY: -15,634.6 | -3.45% | 0.05035800 JPY: 460,425.7 | 0.05069840 JPY: 463,538.0 | 0.04353507 JPY: 398,043.3 |
2024/04/10 | 0.04954000 JPY: 452,946.7 | 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 | 0.05041000 JPY: 460,901.1 | -0.00085000 JPY: -7,771.6 | -1.66% | 0.05291200 JPY: 483,777.0 | 0.05032840 JPY: 460,155.1 | 0.04354053 JPY: 398,093.3 |
2024/04/08 | 0.05126000 JPY: 468,672.7 | -0.00149000 JPY: -13,623.1 | -2.82% | 0.05463000 JPY: 499,484.8 | 0.04994240 JPY: 456,625.8 | 0.04357653 JPY: 398,422.4 |
2024/04/07 | 0.05275000 JPY: 482,295.9 | -0.00214000 JPY: -19,566.1 | -3.90% | 0.05558800 JPY: 508,243.8 | 0.04948240 JPY: 452,420.0 | 0.04357720 JPY: 398,428.5 |
2024/04/06 | 0.05489000 JPY: 501,862.0 | -0.00036000 JPY: -3,291.5 | -0.65% | 0.05634800 JPY: 515,192.6 | 0.04890120 JPY: 447,106.1 | 0.04352200 JPY: 397,923.8 |
2024/04/05 | 0.05525000 JPY: 505,153.5 | -0.00375000 JPY: -34,286.4 | -6.36% | 0.05611600 JPY: 513,071.4 | 0.04809960 JPY: 439,777.0 | 0.04343120 JPY: 397,093.6 |
2024/04/04 | 0.05900000 JPY: 539,439.9 | +0.00295000 JPY: +26,972.0 | +5.26% | 0.05620800 JPY: 513,912.5 | 0.04734480 JPY: 432,875.8 | 0.04333680 JPY: 396,230.5 |
2024/04/03 | 0.05605000 JPY: 512,467.9 | -0.00050000 JPY: -4,571.5 | -0.88% | 0.05502400 JPY: 503,087.2 | 0.04647560 JPY: 424,928.7 | 0.04317373 JPY: 394,739.6 |
2024/04/02 | 0.05655000 JPY: 517,039.4 | +0.00282000 JPY: +25,783.4 | +5.25% | 0.05393400 JPY: 493,121.2 | 0.04568600 JPY: 417,709.4 | 0.04306520 JPY: 393,747.3 |
2024/04/01 | 0.05373000 JPY: 491,256.0 | 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 | 0.05571000 JPY: 509,359.3 | +0.00263000 JPY: +24,046.2 | +4.95% | 0.05088600 JPY: 465,253.2 | 0.04373760 JPY: 399,895.0 | 0.04284280 JPY: 391,713.8 |
2024/03/30 | 0.05308000 JPY: 485,313.1 | 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 | 0.05060000 JPY: 462,638.3 | +0.00105000 JPY: +9,600.2 | +2.12% | 0.04798000 JPY: 438,683.5 | 0.04186960 JPY: 382,815.8 | 0.04264907 JPY: 389,942.5 |
2024/03/28 | 0.04955000 JPY: 453,038.1 | +0.00406000 JPY: +37,120.8 | +8.93% | 0.04732000 JPY: 432,649.1 | 0.04111760 JPY: 375,940.3 | 0.04262333 JPY: 389,707.2 |
2024/03/27 | 0.04549000 JPY: 415,917.3 | -0.00103000 JPY: -9,417.3 | -2.21% | 0.04696800 JPY: 429,430.7 | 0.04047400 JPY: 370,055.8 | 0.04261587 JPY: 389,639.0 |
2024/03/26 | 0.04652000 JPY: 425,334.7 | 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 | 0.04774000 JPY: 436,489.2 | +0.00044000 JPY: +4,022.9 | +0.93% | 0.04778600 JPY: 436,909.8 | 0.03952080 JPY: 361,340.6 | 0.04262680 JPY: 389,738.9 |
2024/03/24 | 0.04730000 JPY: 432,466.2 | -0.00049000 JPY: -4,480.1 | -1.03% | 0.04752000 JPY: 434,477.7 | 0.03899600 JPY: 356,542.4 | 0.04257480 JPY: 389,263.5 |
2024/03/23 | 0.04779000 JPY: 436,946.3 | -0.00136000 JPY: -12,434.5 | -2.77% | 0.04743200 JPY: 433,673.1 | 0.03853360 JPY: 352,314.6 | 0.04246507 JPY: 388,260.2 |
2024/03/22 | 0.04915000 JPY: 449,380.9 | +0.00220000 JPY: +20,114.7 | +4.69% | 0.04728400 JPY: 432,320.0 | 0.03812640 JPY: 348,591.6 | 0.04234627 JPY: 387,174.0 |
2024/03/21 | 0.04695000 JPY: 429,266.2 | +0.00054000 JPY: +4,937.2 | +1.16% | 0.04689000 JPY: 428,717.6 | 0.03777240 JPY: 345,354.9 | 0.04224653 JPY: 386,262.1 |
2024/03/20 | 0.04641000 JPY: 424,328.9 | -0.00045000 JPY: -4,114.4 | -0.96% | 0.04568800 JPY: 417,727.6 | 0.03747880 JPY: 342,670.5 | 0.04214307 JPY: 385,316.1 |
2024/03/19 | 0.04686000 JPY: 428,443.3 | -0.00019000 JPY: -1,737.2 | -0.40% | 0.04455800 JPY: 407,396.0 | 0.03721440 JPY: 340,253.1 | 0.04205053 JPY: 384,470.1 |
2024/03/18 | 0.04705000 JPY: 430,180.5 | -0.00013000 JPY: -1,188.6 | -0.28% | 0.04313800 JPY: 394,412.9 | 0.03691000 JPY: 337,470.0 | 0.04198280 JPY: 383,850.8 |
2024/03/17 | 0.04718000 JPY: 431,369.1 | 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 | 0.04094000 JPY: 374,316.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/15 | 0.04076000 JPY: 372,670.7 | 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 | 0.03976000 JPY: 363,527.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/13 | 0.03822000 JPY: 349,447.4 | +0.00337000 JPY: +30,812.1 | +9.67% | 0.03660600 JPY: 334,690.5 | 0.03637640 JPY: 332,591.2 | 0.04171333 JPY: 381,387.1 |