終値: | 0.00020750 JPY: 1,821.0 | 前日比: | +0.00000480 (+2.37%) | |
24h取引量: | 0.48000000 |
安値: | 0.00020270 | 高値: | 0.00021040 |
始値: | 0.00020270 | 終値: | 0.00020750 |
5日平均乖離率: | +2.51% | 25日平均乖離率: | -2.91% | 75日平均乖離率: | -32.03% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/02 | 0.00020750 JPY: 1,864.1 | +0.00000480 JPY: +43.1 | +2.37% | 0.00020242 JPY: 1,818.5 | 0.00021371 JPY: 1,919.9 | 0.00030526 JPY: 2,742.4 |
2024/05/01 | 0.00020270 JPY: 1,821.0 | +0.00001040 JPY: +93.4 | +5.41% | 0.00020130 JPY: 1,808.4 | 0.00021646 JPY: 1,944.6 | 0.00030828 JPY: 2,769.5 |
2024/04/30 | 0.00019230 JPY: 1,727.6 | -0.00000860 JPY: -77.3 | -4.28% | 0.00020140 JPY: 1,809.3 | 0.00021929 JPY: 1,970.1 | 0.00031132 JPY: 2,796.8 |
2024/04/29 | 0.00020090 JPY: 1,804.8 | -0.00000780 JPY: -70.1 | -3.74% | 0.00020410 JPY: 1,833.6 | 0.00022250 JPY: 1,998.8 | 0.00031466 JPY: 2,826.8 |
2024/04/28 | 0.00020870 JPY: 1,874.9 | +0.00000680 JPY: +61.1 | +3.37% | 0.00020522 JPY: 1,843.6 | 0.00022591 JPY: 2,029.5 | 0.00031795 JPY: 2,856.4 |
2024/04/27 | 0.00020190 JPY: 1,813.8 | -0.00000130 JPY: -11.7 | -0.64% | 0.00020516 JPY: 1,843.1 | 0.00022926 JPY: 2,059.6 | 0.00032129 JPY: 2,886.4 |
2024/04/26 | 0.00020320 JPY: 1,825.5 | -0.00000260 JPY: -23.4 | -1.26% | 0.00020680 JPY: 1,857.8 | 0.00023281 JPY: 2,091.5 | 0.00032477 JPY: 2,917.6 |
2024/04/25 | 0.00020580 JPY: 1,848.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/24 | 0.00020650 JPY: 1,855.1 | -0.00000190 JPY: -17.1 | -0.91% | 0.00020744 JPY: 1,863.6 | 0.00024014 JPY: 2,157.4 | 0.00033215 JPY: 2,984.0 |
2024/04/23 | 0.00020840 JPY: 1,872.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/22 | 0.00021010 JPY: 1,887.5 | +0.00000120 JPY: +10.8 | +0.57% | 0.00020352 JPY: 1,828.4 | 0.00024835 JPY: 2,231.1 | 0.00033950 JPY: 3,050.0 |
2024/04/21 | 0.00020890 JPY: 1,876.7 | +0.00000560 JPY: +50.3 | +2.75% | 0.00020044 JPY: 1,800.7 | 0.00025198 JPY: 2,263.7 | 0.00034350 JPY: 3,085.9 |
2024/04/20 | 0.00020330 JPY: 1,826.4 | +0.00000450 JPY: +40.4 | +2.26% | 0.00019812 JPY: 1,779.8 | 0.00025624 JPY: 2,302.0 | 0.00034741 JPY: 3,121.1 |
2024/04/19 | 0.00019880 JPY: 1,786.0 | +0.00000230 JPY: +20.7 | +1.17% | 0.00019730 JPY: 1,772.5 | 0.00026086 JPY: 2,343.5 | 0.00035155 JPY: 3,158.3 |
2024/04/18 | 0.00019650 JPY: 1,765.3 | +0.00000180 JPY: +16.2 | +0.92% | 0.00019582 JPY: 1,759.2 | 0.00026578 JPY: 2,387.7 | 0.00035567 JPY: 3,195.2 |
2024/04/17 | 0.00019470 JPY: 1,749.1 | -0.00000260 JPY: -23.4 | -1.32% | 0.00019680 JPY: 1,768.0 | 0.00027048 JPY: 2,429.9 | 0.00035984 JPY: 3,232.7 |
2024/04/16 | 0.00019730 JPY: 1,772.5 | -0.00000190 JPY: -17.1 | -0.95% | 0.00020664 JPY: 1,856.4 | 0.00027547 JPY: 2,474.8 | 0.00036414 JPY: 3,271.4 |
2024/04/15 | 0.00019920 JPY: 1,789.6 | +0.00000780 JPY: +70.1 | +4.08% | 0.00021792 JPY: 1,957.7 | 0.00028022 JPY: 2,517.4 | 0.00036840 JPY: 3,309.6 |
2024/04/14 | 0.00019140 JPY: 1,719.5 | -0.00001000 JPY: -89.8 | -4.97% | 0.00023008 JPY: 2,067.0 | 0.00028492 JPY: 2,559.6 | 0.00037281 JPY: 3,349.2 |
2024/04/13 | 0.00020140 JPY: 1,809.3 | -0.00004250 JPY: -381.8 | -17.43% | 0.00024622 JPY: 2,212.0 | 0.00028944 JPY: 2,600.3 | 0.00037743 JPY: 3,390.7 |
2024/04/12 | 0.00024390 JPY: 2,191.1 | -0.00000980 JPY: -88.0 | -3.86% | 0.00026066 JPY: 2,341.7 | 0.00029366 JPY: 2,638.2 | 0.00038210 JPY: 3,432.7 |
2024/04/11 | 0.00025370 JPY: 2,279.2 | -0.00000630 JPY: -56.6 | -2.42% | 0.00026712 JPY: 2,399.7 | 0.00029648 JPY: 2,663.5 | 0.00038625 JPY: 3,470.0 |
2024/04/10 | 0.00026000 JPY: 2,335.8 | -0.00001210 JPY: -108.7 | -4.45% | 0.00027108 JPY: 2,435.3 | 0.00029955 JPY: 2,691.0 | 0.00039046 JPY: 3,507.8 |
2024/04/09 | 0.00027210 JPY: 2,444.5 | -0.00000150 JPY: -13.5 | -0.55% | 0.00027356 JPY: 2,457.6 | 0.00030267 JPY: 2,719.1 | 0.00039447 JPY: 3,543.8 |
2024/04/08 | 0.00027360 JPY: 2,457.9 | -0.00000260 JPY: -23.4 | -0.94% | 0.00027638 JPY: 2,482.9 | 0.00030539 JPY: 2,743.5 | 0.00039828 JPY: 3,578.0 |
2024/04/07 | 0.00027620 JPY: 2,481.3 | +0.00000270 JPY: +24.3 | +0.99% | 0.00028016 JPY: 2,516.9 | 0.00030847 JPY: 2,771.2 | 0.00040219 JPY: 3,613.1 |
2024/04/06 | 0.00027350 JPY: 2,457.0 | +0.00000110 JPY: +9.9 | +0.40% | 0.00028304 JPY: 2,542.7 | 0.00031211 JPY: 2,803.9 | 0.00040565 JPY: 3,644.2 |
2024/04/05 | 0.00027240 JPY: 2,447.2 | -0.00001380 JPY: -124.0 | -4.82% | 0.00028688 JPY: 2,577.2 | 0.00031444 JPY: 2,824.8 | 0.00040946 JPY: 3,678.5 |
2024/04/04 | 0.00028620 JPY: 2,571.1 | -0.00000630 JPY: -56.6 | -2.15% | 0.00029234 JPY: 2,626.3 | 0.00031658 JPY: 2,844.0 | 0.00041353 JPY: 3,715.0 |
2024/04/03 | 0.00029250 JPY: 2,627.7 | +0.00000190 JPY: +17.1 | +0.65% | 0.00029568 JPY: 2,656.3 | 0.00031827 JPY: 2,859.2 | 0.00041723 JPY: 3,748.3 |
2024/04/02 | 0.00029060 JPY: 2,610.7 | -0.00000210 JPY: -18.9 | -0.72% | 0.00030060 JPY: 2,700.5 | 0.00032008 JPY: 2,875.5 | 0.00042110 JPY: 3,783.0 |
2024/04/01 | 0.00029270 JPY: 2,629.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.00029970 JPY: 2,692.4 | -0.00000320 JPY: -28.7 | -1.06% | 0.00030720 JPY: 2,759.8 | 0.00032380 JPY: 2,908.9 | 0.00042876 JPY: 3,851.8 |
2024/03/30 | 0.00030290 JPY: 2,721.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/29 | 0.00031710 JPY: 2,848.7 | +0.00001630 JPY: +146.4 | +5.42% | 0.00031480 JPY: 2,828.1 | 0.00032765 JPY: 2,943.5 | 0.00043695 JPY: 3,925.4 |
2024/03/28 | 0.00030080 JPY: 2,702.3 | -0.00001470 JPY: -132.1 | -4.66% | 0.00031420 JPY: 2,822.7 | 0.00032999 JPY: 2,964.5 | 0.00044084 JPY: 3,960.4 |
2024/03/27 | 0.00031550 JPY: 2,834.4 | -0.00000340 JPY: -30.5 | -1.07% | 0.00031792 JPY: 2,856.1 | 0.00033426 JPY: 3,002.9 | 0.00044525 JPY: 4,000.0 |
2024/03/26 | 0.00031890 JPY: 2,864.9 | -0.00000280 JPY: -25.2 | -0.87% | 0.00031802 JPY: 2,857.0 | 0.00033736 JPY: 3,030.7 | 0.00044843 JPY: 4,028.6 |
2024/03/25 | 0.00032170 JPY: 2,890.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/24 | 0.00031410 JPY: 2,821.8 | -0.00000530 JPY: -47.6 | -1.66% | 0.00031414 JPY: 2,822.1 | 0.00034325 JPY: 3,083.6 | 0.00045414 JPY: 4,079.8 |
2024/03/23 | 0.00031940 JPY: 2,869.4 | +0.00000340 JPY: +30.5 | +1.08% | 0.00031270 JPY: 2,809.2 | 0.00034655 JPY: 3,113.3 | 0.00045673 JPY: 4,103.1 |
2024/03/22 | 0.00031600 JPY: 2,838.8 | -0.00000060 JPY: -5.4 | -0.19% | 0.00031168 JPY: 2,800.0 | 0.00034986 JPY: 3,143.0 | 0.00045982 JPY: 4,130.8 |
2024/03/21 | 0.00031660 JPY: 2,844.2 | +0.00001200 JPY: +107.8 | +3.94% | 0.00031456 JPY: 2,825.9 | 0.00035503 JPY: 3,189.5 | 0.00046282 JPY: 4,157.8 |
2024/03/20 | 0.00030460 JPY: 2,736.4 | -0.00000230 JPY: -20.7 | -0.75% | 0.00031886 JPY: 2,864.5 | 0.00035946 JPY: 3,229.2 | 0.00046608 JPY: 4,187.1 |
2024/03/19 | 0.00030690 JPY: 2,757.1 | -0.00000740 JPY: -66.5 | -2.35% | 0.00032596 JPY: 2,928.3 | 0.00036432 JPY: 3,272.9 | 0.00047003 JPY: 4,222.6 |
2024/03/18 | 0.00031430 JPY: 2,823.6 | -0.00001610 JPY: -144.6 | -4.87% | 0.00033468 JPY: 3,006.7 | 0.00036944 JPY: 3,319.0 | 0.00047423 JPY: 4,260.3 |
2024/03/17 | 0.00033040 JPY: 2,968.2 | 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 | 0.00033810 JPY: 3,037.4 | 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 | 0.00034010 JPY: 3,055.4 | -0.00001040 JPY: -93.4 | -2.97% | 0.00034308 JPY: 3,082.1 | 0.00038407 JPY: 3,450.4 | 0.00048261 JPY: 4,335.6 |
2024/03/14 | 0.00035050 JPY: 3,148.8 | -0.00001670 JPY: -150.0 | -4.55% | 0.00034076 JPY: 3,061.3 | 0.00038922 JPY: 3,496.7 | 0.00048638 JPY: 4,369.5 |
2024/03/13 | 0.00036720 JPY: 3,298.8 | +0.00003550 JPY: +318.9 | +10.70% | 0.00033820 JPY: 3,038.3 | 0.00039360 JPY: 3,536.0 | 0.00049027 JPY: 4,404.5 |