終値: | 0.00034920 JPY: 3,090.3 | 前日比: | +0.00000190 (+0.55%) | |
24h取引量: | 1.15000000 |
安値: | 0.00034350 | 高値: | 0.00038100 |
始値: | 0.00034800 | 終値: | 0.00034920 |
5日平均乖離率: | +2.88% | 25日平均乖離率: | +0.66% | 75日平均乖離率: | -0.94% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/02 | 0.00034920 JPY: 3,141.6 | +0.00000190 JPY: +17.1 | +0.55% | 0.00033942 JPY: 3,053.6 | 0.00034692 JPY: 3,121.1 | 0.00035251 JPY: 3,171.3 |
2024/05/01 | 0.00034730 JPY: 3,124.5 | +0.00002140 JPY: +192.5 | +6.57% | 0.00033622 JPY: 3,024.8 | 0.00034759 JPY: 3,127.1 | 0.00035262 JPY: 3,172.3 |
2024/04/30 | 0.00032590 JPY: 2,932.0 | -0.00001780 JPY: -160.1 | -5.18% | 0.00033360 JPY: 3,001.2 | 0.00034801 JPY: 3,130.9 | 0.00035263 JPY: 3,172.4 |
2024/04/29 | 0.00034370 JPY: 3,092.1 | +0.00001270 JPY: +114.3 | +3.84% | 0.00033696 JPY: 3,031.5 | 0.00034914 JPY: 3,141.0 | 0.00035302 JPY: 3,175.9 |
2024/04/28 | 0.00033100 JPY: 2,977.8 | -0.00000220 JPY: -19.8 | -0.66% | 0.00033700 JPY: 3,031.8 | 0.00035034 JPY: 3,151.9 | 0.00035318 JPY: 3,177.4 |
2024/04/27 | 0.00033320 JPY: 2,997.6 | -0.00000100 JPY: -9.0 | -0.30% | 0.00034060 JPY: 3,064.2 | 0.00035181 JPY: 3,165.0 | 0.00035365 JPY: 3,181.6 |
2024/04/26 | 0.00033420 JPY: 3,006.6 | -0.00000850 JPY: -76.5 | -2.48% | 0.00034796 JPY: 3,130.4 | 0.00035346 JPY: 3,179.9 | 0.00035410 JPY: 3,185.6 |
2024/04/25 | 0.00034270 JPY: 3,083.1 | -0.00000120 JPY: -10.8 | -0.35% | 0.00035416 JPY: 3,186.2 | 0.00035527 JPY: 3,196.2 | 0.00035463 JPY: 3,190.5 |
2024/04/24 | 0.00034390 JPY: 3,093.9 | -0.00000510 JPY: -45.9 | -1.46% | 0.00035678 JPY: 3,209.8 | 0.00035678 JPY: 3,209.8 | 0.00035516 JPY: 3,195.2 |
2024/04/23 | 0.00034900 JPY: 3,139.8 | 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 | 0.00037000 JPY: 3,328.7 | +0.00000480 JPY: +43.2 | +1.31% | 0.00035162 JPY: 3,163.3 | 0.00035808 JPY: 3,221.5 | 0.00035618 JPY: 3,204.3 |
2024/04/21 | 0.00036520 JPY: 3,285.5 | +0.00000940 JPY: +84.6 | +2.64% | 0.00034464 JPY: 3,100.5 | 0.00035832 JPY: 3,223.7 | 0.00035648 JPY: 3,207.1 |
2024/04/20 | 0.00035580 JPY: 3,200.9 | +0.00001920 JPY: +172.7 | +5.70% | 0.00033852 JPY: 3,045.5 | 0.00035860 JPY: 3,226.2 | 0.00035687 JPY: 3,210.6 |
2024/04/19 | 0.00033660 JPY: 3,028.2 | +0.00000610 JPY: +54.9 | +1.85% | 0.00033500 JPY: 3,013.8 | 0.00035914 JPY: 3,231.0 | 0.00035742 JPY: 3,215.5 |
2024/04/18 | 0.00033050 JPY: 2,973.3 | -0.00000460 JPY: -41.4 | -1.37% | 0.00033250 JPY: 2,991.3 | 0.00036055 JPY: 3,243.7 | 0.00035834 JPY: 3,223.8 |
2024/04/17 | 0.00033510 JPY: 3,014.7 | +0.00000050 JPY: +4.5 | +0.15% | 0.00033516 JPY: 3,015.3 | 0.00036293 JPY: 3,265.1 | 0.00035941 JPY: 3,233.4 |
2024/04/16 | 0.00033460 JPY: 3,010.2 | 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 | 0.00033820 JPY: 3,042.6 | +0.00001410 JPY: +126.9 | +4.35% | 0.00035078 JPY: 3,155.8 | 0.00037135 JPY: 3,340.9 | 0.00036088 JPY: 3,246.6 |
2024/04/14 | 0.00032410 JPY: 2,915.8 | -0.00001970 JPY: -177.2 | -5.73% | 0.00035754 JPY: 3,216.6 | 0.00037016 JPY: 3,330.2 | 0.00036151 JPY: 3,252.3 |
2024/04/13 | 0.00034380 JPY: 3,093.0 | -0.00003110 JPY: -279.8 | -8.30% | 0.00036496 JPY: 3,283.4 | 0.00036964 JPY: 3,325.5 | 0.00036253 JPY: 3,261.5 |
2024/04/12 | 0.00037490 JPY: 3,372.8 | +0.00000200 JPY: +18.0 | +0.54% | 0.00036780 JPY: 3,308.9 | 0.00036921 JPY: 3,321.6 | 0.00036354 JPY: 3,270.6 |
2024/04/11 | 0.00037290 JPY: 3,354.8 | +0.00000090 JPY: +8.1 | +0.24% | 0.00036600 JPY: 3,292.7 | 0.00036724 JPY: 3,303.9 | 0.00036415 JPY: 3,276.1 |
2024/04/10 | 0.00037200 JPY: 3,346.7 | +0.00001080 JPY: +97.2 | +2.99% | 0.00036300 JPY: 3,265.7 | 0.00036581 JPY: 3,291.0 | 0.00036497 JPY: 3,283.4 |
2024/04/09 | 0.00036120 JPY: 3,249.5 | +0.00000320 JPY: +28.8 | +0.89% | 0.00035942 JPY: 3,233.5 | 0.00036454 JPY: 3,279.5 | 0.00036579 JPY: 3,290.8 |
2024/04/08 | 0.00035800 JPY: 3,220.7 | -0.00000790 JPY: -71.1 | -2.16% | 0.00036194 JPY: 3,256.2 | 0.00036386 JPY: 3,273.5 | 0.00036685 JPY: 3,300.3 |
2024/04/07 | 0.00036590 JPY: 3,291.8 | +0.00000800 JPY: +72.0 | +2.24% | 0.00036386 JPY: 3,273.5 | 0.00036385 JPY: 3,273.4 | 0.00036778 JPY: 3,308.7 |
2024/04/06 | 0.00035790 JPY: 3,219.8 | +0.00000380 JPY: +34.2 | +1.07% | 0.00036560 JPY: 3,289.1 | 0.00036322 JPY: 3,267.7 | 0.00036870 JPY: 3,317.0 |
2024/04/05 | 0.00035410 JPY: 3,185.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/04 | 0.00037380 JPY: 3,362.9 | +0.00000620 JPY: +55.8 | +1.69% | 0.00037518 JPY: 3,375.3 | 0.00036214 JPY: 3,258.0 | 0.00037104 JPY: 3,338.0 |
2024/04/03 | 0.00036760 JPY: 3,307.1 | -0.00000700 JPY: -63.0 | -1.87% | 0.00037170 JPY: 3,344.0 | 0.00036051 JPY: 3,243.3 | 0.00037197 JPY: 3,346.4 |
2024/04/02 | 0.00037460 JPY: 3,370.1 | -0.00000480 JPY: -43.2 | -1.27% | 0.00037198 JPY: 3,346.5 | 0.00035990 JPY: 3,237.8 | 0.00037280 JPY: 3,353.9 |
2024/04/01 | 0.00037940 JPY: 3,413.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.00038050 JPY: 3,423.2 | +0.00002410 JPY: +216.8 | +6.76% | 0.00037082 JPY: 3,336.1 | 0.00035726 JPY: 3,214.0 | 0.00037441 JPY: 3,368.4 |
2024/03/30 | 0.00035640 JPY: 3,206.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/29 | 0.00036900 JPY: 3,319.7 | -0.00000700 JPY: -63.0 | -1.86% | 0.00037166 JPY: 3,343.6 | 0.00035452 JPY: 3,189.4 | 0.00037665 JPY: 3,388.6 |
2024/03/28 | 0.00037600 JPY: 3,382.7 | +0.00000380 JPY: +34.2 | +1.02% | 0.00037584 JPY: 3,381.2 | 0.00035372 JPY: 3,182.3 | 0.00037765 JPY: 3,397.6 |
2024/03/27 | 0.00037220 JPY: 3,348.5 | +0.00000310 JPY: +27.9 | +0.84% | 0.00038250 JPY: 3,441.2 | 0.00035236 JPY: 3,170.0 | 0.00037853 JPY: 3,405.5 |
2024/03/26 | 0.00036910 JPY: 3,320.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/25 | 0.00037200 JPY: 3,346.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/24 | 0.00038990 JPY: 3,507.7 | -0.00001940 JPY: -174.5 | -4.74% | 0.00037794 JPY: 3,400.1 | 0.00034748 JPY: 3,126.1 | 0.00038010 JPY: 3,419.6 |
2024/03/23 | 0.00040930 JPY: 3,682.3 | -0.00006170 JPY: -555.1 | -13.10% | 0.00036658 JPY: 3,297.9 | 0.00034505 JPY: 3,104.2 | 0.00037989 JPY: 3,417.7 |
2024/03/22 | 0.00047100 JPY: 4,237.3 | +0.00016250 JPY: +1,461.9 | +52.67% | 0.00034986 JPY: 3,147.5 | 0.00034242 JPY: 3,080.5 | 0.00037978 JPY: 3,416.7 |
2024/03/21 | 0.00030850 JPY: 2,775.4 | -0.00000250 JPY: -22.5 | -0.80% | 0.00032306 JPY: 2,906.4 | 0.00033821 JPY: 3,042.7 | 0.00037906 JPY: 3,410.2 |
2024/03/20 | 0.00031100 JPY: 2,797.9 | -0.00002210 JPY: -198.8 | -6.63% | 0.00032940 JPY: 2,963.4 | 0.00034044 JPY: 3,062.8 | 0.00038055 JPY: 3,423.6 |
2024/03/19 | 0.00033310 JPY: 2,996.7 | +0.00000740 JPY: +66.6 | +2.27% | 0.00033606 JPY: 3,023.4 | 0.00034276 JPY: 3,083.6 | 0.00038212 JPY: 3,437.7 |
2024/03/18 | 0.00032570 JPY: 2,930.2 | -0.00001130 JPY: -101.7 | -3.35% | 0.00034100 JPY: 3,067.8 | 0.00034391 JPY: 3,094.0 | 0.00038381 JPY: 3,453.0 |
2024/03/17 | 0.00033700 JPY: 3,031.8 | 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 | 0.00034020 JPY: 3,060.6 | 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 | 0.00034430 JPY: 3,097.5 | -0.00001350 JPY: -121.5 | -3.77% | 0.00034746 JPY: 3,125.9 | 0.00034592 JPY: 3,112.1 | 0.00038953 JPY: 3,504.4 |
2024/03/14 | 0.00035780 JPY: 3,218.9 | 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 | 0.00035000 JPY: 3,148.8 | +0.00000210 JPY: +18.9 | +0.60% | 0.00034408 JPY: 3,095.5 | 0.00034675 JPY: 3,119.5 | 0.00039375 JPY: 3,542.3 |