終値: | 0.00002744 JPY: 243.3 | 前日比: | -0.00000013 (-0.47%) | |
24h取引量: | 5.66000000 |
安値: | 0.00002708 | 高値: | 0.00002833 |
始値: | 0.00002757 | 終値: | 0.00002744 |
5日平均乖離率: | +2.93% | 25日平均乖離率: | +3.18% | 75日平均乖離率: | -9.04% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/02 | 0.00002744 JPY: 246.5 | -0.00000013 JPY: -1.2 | -0.47% | 0.00002666 JPY: 239.5 | 0.00002659 JPY: 238.9 | 0.00003017 JPY: 271.0 |
2024/05/01 | 0.00002757 JPY: 247.7 | +0.00000239 JPY: +21.5 | +9.49% | 0.00002654 JPY: 238.5 | 0.00002670 JPY: 239.9 | 0.00003021 JPY: 271.4 |
2024/04/30 | 0.00002518 JPY: 226.2 | -0.00000113 JPY: -10.2 | -4.29% | 0.00002638 JPY: 237.0 | 0.00002680 JPY: 240.8 | 0.00003026 JPY: 271.9 |
2024/04/29 | 0.00002631 JPY: 236.4 | -0.00000049 JPY: -4.4 | -1.83% | 0.00002647 JPY: 237.9 | 0.00002696 JPY: 242.3 | 0.00003033 JPY: 272.5 |
2024/04/28 | 0.00002680 JPY: 240.8 | -0.00000005 JPY: -0.4 | -0.19% | 0.00002651 JPY: 238.2 | 0.00002708 JPY: 243.3 | 0.00003036 JPY: 272.8 |
2024/04/27 | 0.00002685 JPY: 241.2 | +0.00000008 JPY: +0.7 | +0.30% | 0.00002620 JPY: 235.4 | 0.00002720 JPY: 244.3 | 0.00003041 JPY: 273.2 |
2024/04/26 | 0.00002677 JPY: 240.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/25 | 0.00002564 JPY: 230.4 | -0.00000085 JPY: -7.6 | -3.21% | 0.00002573 JPY: 231.2 | 0.00002751 JPY: 247.2 | 0.00003051 JPY: 274.2 |
2024/04/24 | 0.00002649 JPY: 238.0 | +0.00000126 JPY: +11.3 | +4.99% | 0.00002587 JPY: 232.5 | 0.00002774 JPY: 249.3 | 0.00003058 JPY: 274.8 |
2024/04/23 | 0.00002523 JPY: 226.7 | 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 | 0.00002573 JPY: 231.2 | +0.00000018 JPY: +1.6 | +0.70% | 0.00002571 JPY: 231.0 | 0.00002820 JPY: 253.4 | 0.00003073 JPY: 276.1 |
2024/04/21 | 0.00002555 JPY: 229.6 | -0.00000082 JPY: -7.4 | -3.11% | 0.00002534 JPY: 227.7 | 0.00002844 JPY: 255.5 | 0.00003082 JPY: 276.9 |
2024/04/20 | 0.00002637 JPY: 236.9 | -0.00000060 JPY: -5.4 | -2.22% | 0.00002494 JPY: 224.0 | 0.00002867 JPY: 257.6 | 0.00003092 JPY: 277.8 |
2024/04/19 | 0.00002697 JPY: 242.3 | +0.00000305 JPY: +27.4 | +12.75% | 0.00002447 JPY: 219.9 | 0.00002891 JPY: 259.8 | 0.00003100 JPY: 278.5 |
2024/04/18 | 0.00002392 JPY: 214.9 | +0.00000003 JPY: +0.3 | +0.13% | 0.00002393 JPY: 215.0 | 0.00002911 JPY: 261.6 | 0.00003108 JPY: 279.3 |
2024/04/17 | 0.00002389 JPY: 214.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/16 | 0.00002353 JPY: 211.4 | 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 | 0.00002405 JPY: 216.1 | -0.00000022 JPY: -2.0 | -0.91% | 0.00002676 JPY: 240.4 | 0.00003002 JPY: 269.7 | 0.00003147 JPY: 282.8 |
2024/04/14 | 0.00002427 JPY: 218.1 | -0.00000195 JPY: -17.5 | -7.44% | 0.00002801 JPY: 251.7 | 0.00003027 JPY: 272.0 | 0.00003159 JPY: 283.8 |
2024/04/13 | 0.00002622 JPY: 235.6 | -0.00000311 JPY: -27.9 | -10.60% | 0.00002927 JPY: 263.0 | 0.00003049 JPY: 274.0 | 0.00003172 JPY: 285.0 |
2024/04/12 | 0.00002933 JPY: 263.5 | -0.00000060 JPY: -5.4 | -2.00% | 0.00003001 JPY: 269.6 | 0.00003061 JPY: 275.0 | 0.00003183 JPY: 286.0 |
2024/04/11 | 0.00002993 JPY: 268.9 | -0.00000037 JPY: -3.3 | -1.22% | 0.00003019 JPY: 271.2 | 0.00003065 JPY: 275.4 | 0.00003191 JPY: 286.7 |
2024/04/10 | 0.00003030 JPY: 272.2 | -0.00000026 JPY: -2.3 | -0.85% | 0.00003019 JPY: 271.3 | 0.00003070 JPY: 275.8 | 0.00003198 JPY: 287.3 |
2024/04/09 | 0.00003056 JPY: 274.6 | +0.00000063 JPY: +5.7 | +2.10% | 0.00002998 JPY: 269.4 | 0.00003075 JPY: 276.3 | 0.00003205 JPY: 288.0 |
2024/04/08 | 0.00002993 JPY: 268.9 | -0.00000028 JPY: -2.5 | -0.93% | 0.00002974 JPY: 267.2 | 0.00003078 JPY: 276.6 | 0.00003213 JPY: 288.6 |
2024/04/07 | 0.00003021 JPY: 271.4 | +0.00000025 JPY: +2.2 | +0.83% | 0.00002967 JPY: 266.6 | 0.00003088 JPY: 277.4 | 0.00003219 JPY: 289.2 |
2024/04/06 | 0.00002996 JPY: 269.2 | +0.00000071 JPY: +6.4 | +2.43% | 0.00002986 JPY: 268.3 | 0.00003097 JPY: 278.3 | 0.00003224 JPY: 289.7 |
2024/04/05 | 0.00002925 JPY: 262.8 | -0.00000008 JPY: -0.7 | -0.27% | 0.00002995 JPY: 269.1 | 0.00003107 JPY: 279.2 | 0.00003230 JPY: 290.2 |
2024/04/04 | 0.00002933 JPY: 263.5 | -0.00000027 JPY: -2.4 | -0.91% | 0.00003037 JPY: 272.9 | 0.00003121 JPY: 280.5 | 0.00003240 JPY: 291.1 |
2024/04/03 | 0.00002960 JPY: 266.0 | -0.00000157 JPY: -14.1 | -5.04% | 0.00003081 JPY: 276.9 | 0.00003140 JPY: 282.1 | 0.00003248 JPY: 291.8 |
2024/04/02 | 0.00003117 JPY: 280.1 | +0.00000075 JPY: +6.7 | +2.47% | 0.00003123 JPY: 280.6 | 0.00003167 JPY: 284.5 | 0.00003256 JPY: 292.6 |
2024/04/01 | 0.00003042 JPY: 273.3 | 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 | 0.00003132 JPY: 281.4 | -0.00000024 JPY: -2.2 | -0.76% | 0.00003152 JPY: 283.2 | 0.00003236 JPY: 290.7 | 0.00003272 JPY: 294.0 |
2024/03/30 | 0.00003156 JPY: 283.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/29 | 0.00003169 JPY: 284.7 | +0.00000005 JPY: +0.4 | +0.16% | 0.00003182 JPY: 285.9 | 0.00003338 JPY: 299.9 | 0.00003287 JPY: 295.3 |
2024/03/28 | 0.00003164 JPY: 284.3 | +0.00000026 JPY: +2.3 | +0.83% | 0.00003192 JPY: 286.8 | 0.00003337 JPY: 299.8 | 0.00003294 JPY: 295.9 |
2024/03/27 | 0.00003138 JPY: 281.9 | -0.00000093 JPY: -8.4 | -2.88% | 0.00003183 JPY: 286.0 | 0.00003329 JPY: 299.1 | 0.00003301 JPY: 296.6 |
2024/03/26 | 0.00003231 JPY: 290.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/25 | 0.00003206 JPY: 288.1 | -0.00000014 JPY: -1.3 | -0.43% | 0.00003128 JPY: 281.0 | 0.00003313 JPY: 297.7 | 0.00003308 JPY: 297.2 |
2024/03/24 | 0.00003220 JPY: 289.3 | +0.00000099 JPY: +8.9 | +3.17% | 0.00003084 JPY: 277.1 | 0.00003298 JPY: 296.3 | 0.00003308 JPY: 297.2 |
2024/03/23 | 0.00003121 JPY: 280.4 | +0.00000064 JPY: +5.8 | +2.09% | 0.00003022 JPY: 271.6 | 0.00003285 JPY: 295.2 | 0.00003306 JPY: 297.1 |
2024/03/22 | 0.00003057 JPY: 274.7 | +0.00000022 JPY: +2.0 | +0.72% | 0.00003005 JPY: 270.0 | 0.00003275 JPY: 294.3 | 0.00003308 JPY: 297.2 |
2024/03/21 | 0.00003035 JPY: 272.7 | +0.00000049 JPY: +4.4 | +1.64% | 0.00003015 JPY: 270.9 | 0.00003276 JPY: 294.3 | 0.00003313 JPY: 297.6 |
2024/03/20 | 0.00002986 JPY: 268.3 | +0.00000073 JPY: +6.6 | +2.51% | 0.00003040 JPY: 273.1 | 0.00003279 JPY: 294.6 | 0.00003320 JPY: 298.3 |
2024/03/19 | 0.00002913 JPY: 261.7 | -0.00000119 JPY: -10.7 | -3.92% | 0.00003072 JPY: 276.0 | 0.00003286 JPY: 295.2 | 0.00003326 JPY: 298.8 |
2024/03/18 | 0.00003032 JPY: 272.4 | -0.00000077 JPY: -6.9 | -2.48% | 0.00003134 JPY: 281.6 | 0.00003295 JPY: 296.1 | 0.00003335 JPY: 299.6 |
2024/03/17 | 0.00003109 JPY: 279.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/16 | 0.00003160 JPY: 283.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/15 | 0.00003145 JPY: 282.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/14 | 0.00003225 JPY: 289.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/13 | 0.00003250 JPY: 292.0 | -0.00000005 JPY: -0.4 | -0.15% | 0.00003362 JPY: 302.1 | 0.00003303 JPY: 296.8 | 0.00003373 JPY: 303.1 |