終値: | 0.00027100 JPY: 2,420.6 | 前日比: | +0.00000020 (+0.07%) | |
24h取引量: | 9.76000000 |
安値: | 0.00026930 | 高値: | 0.00027950 |
始値: | 0.00027070 | 終値: | 0.00027100 |
5日平均乖離率: | -3.50% | 25日平均乖離率: | -6.57% | 75日平均乖離率: | +6.58% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/02 | 0.00027100 JPY: 2,435.9 | +0.00000020 JPY: +1.8 | +0.07% | 0.00028082 JPY: 2,524.2 | 0.00029005 JPY: 2,607.1 | 0.00025428 JPY: 2,285.6 |
2024/05/01 | 0.00027080 JPY: 2,434.1 | -0.00001610 JPY: -144.7 | -5.61% | 0.00028274 JPY: 2,541.4 | 0.00028809 JPY: 2,589.5 | 0.00025389 JPY: 2,282.1 |
2024/04/30 | 0.00028690 JPY: 2,578.8 | +0.00000090 JPY: +8.1 | +0.31% | 0.00028630 JPY: 2,573.4 | 0.00028621 JPY: 2,572.6 | 0.00025358 JPY: 2,279.3 |
2024/04/29 | 0.00028600 JPY: 2,570.7 | -0.00000340 JPY: -30.6 | -1.17% | 0.00028426 JPY: 2,555.1 | 0.00028370 JPY: 2,550.0 | 0.00025308 JPY: 2,274.9 |
2024/04/28 | 0.00028940 JPY: 2,601.3 | +0.00000880 JPY: +79.1 | +3.14% | 0.00028282 JPY: 2,542.1 | 0.00028114 JPY: 2,527.1 | 0.00025240 JPY: 2,268.7 |
2024/04/27 | 0.00028060 JPY: 2,522.2 | -0.00000800 JPY: -71.9 | -2.77% | 0.00028294 JPY: 2,543.2 | 0.00027834 JPY: 2,501.9 | 0.00025173 JPY: 2,262.7 |
2024/04/26 | 0.00028860 JPY: 2,594.1 | 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 | 0.00027670 JPY: 2,487.1 | -0.00000210 JPY: -18.9 | -0.75% | 0.00028892 JPY: 2,597.0 | 0.00027347 JPY: 2,458.1 | 0.00025064 JPY: 2,252.9 |
2024/04/24 | 0.00027880 JPY: 2,506.0 | -0.00001120 JPY: -100.7 | -3.86% | 0.00029024 JPY: 2,608.8 | 0.00027156 JPY: 2,440.9 | 0.00025027 JPY: 2,249.5 |
2024/04/23 | 0.00029000 JPY: 2,606.7 | 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 | 0.00029500 JPY: 2,651.6 | -0.00000910 JPY: -81.8 | -2.99% | 0.00029028 JPY: 2,609.2 | 0.00026744 JPY: 2,403.9 | 0.00024942 JPY: 2,241.9 |
2024/04/21 | 0.00030410 JPY: 2,733.4 | +0.00002080 JPY: +187.0 | +7.34% | 0.00028840 JPY: 2,592.3 | 0.00026455 JPY: 2,377.9 | 0.00024894 JPY: 2,237.6 |
2024/04/20 | 0.00028330 JPY: 2,546.5 | +0.00000160 JPY: +14.4 | +0.57% | 0.00028694 JPY: 2,579.2 | 0.00026151 JPY: 2,350.6 | 0.00024832 JPY: 2,232.1 |
2024/04/19 | 0.00028170 JPY: 2,532.1 | -0.00000560 JPY: -50.3 | -1.95% | 0.00029716 JPY: 2,671.0 | 0.00025944 JPY: 2,332.0 | 0.00024793 JPY: 2,228.6 |
2024/04/18 | 0.00028730 JPY: 2,582.4 | +0.00000170 JPY: +15.3 | +0.60% | 0.00029654 JPY: 2,665.5 | 0.00025715 JPY: 2,311.4 | 0.00024759 JPY: 2,225.5 |
2024/04/17 | 0.00028560 JPY: 2,567.1 | 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 | 0.00029680 JPY: 2,667.8 | 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 | 0.00033440 JPY: 3,005.8 | +0.00005580 JPY: +501.6 | +20.03% | 0.00031038 JPY: 2,789.9 | 0.00024946 JPY: 2,242.3 | 0.00024634 JPY: 2,214.2 |
2024/04/14 | 0.00027860 JPY: 2,504.2 | -0.00000340 JPY: -30.6 | -1.21% | 0.00029856 JPY: 2,683.6 | 0.00024500 JPY: 2,202.2 | 0.00024526 JPY: 2,204.6 |
2024/04/13 | 0.00028200 JPY: 2,534.8 | -0.00003820 JPY: -343.4 | -11.93% | 0.00029992 JPY: 2,695.9 | 0.00024257 JPY: 2,180.4 | 0.00024498 JPY: 2,202.0 |
2024/04/12 | 0.00032020 JPY: 2,878.1 | -0.00001650 JPY: -148.3 | -4.90% | 0.00030072 JPY: 2,703.0 | 0.00024000 JPY: 2,157.3 | 0.00024468 JPY: 2,199.3 |
2024/04/11 | 0.00033670 JPY: 3,026.5 | +0.00006140 JPY: +551.9 | +22.30% | 0.00028108 JPY: 2,526.5 | 0.00023597 JPY: 2,121.1 | 0.00024383 JPY: 2,191.6 |
2024/04/10 | 0.00027530 JPY: 2,474.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/09 | 0.00028540 JPY: 2,565.3 | -0.00000060 JPY: -5.4 | -0.21% | 0.00024826 JPY: 2,231.5 | 0.00022953 JPY: 2,063.1 | 0.00024265 JPY: 2,181.1 |
2024/04/08 | 0.00028600 JPY: 2,570.7 | +0.00006400 JPY: +575.3 | +28.83% | 0.00023562 JPY: 2,117.9 | 0.00022740 JPY: 2,044.0 | 0.00024234 JPY: 2,178.3 |
2024/04/07 | 0.00022200 JPY: 1,995.5 | -0.00000180 JPY: -16.2 | -0.80% | 0.00022230 JPY: 1,998.2 | 0.00022550 JPY: 2,026.9 | 0.00024199 JPY: 2,175.2 |
2024/04/06 | 0.00022380 JPY: 2,011.6 | -0.00000030 JPY: -2.7 | -0.13% | 0.00022232 JPY: 1,998.3 | 0.00022637 JPY: 2,034.8 | 0.00024250 JPY: 2,179.7 |
2024/04/05 | 0.00022410 JPY: 2,014.3 | +0.00000190 JPY: +17.1 | +0.86% | 0.00022260 JPY: 2,000.9 | 0.00022699 JPY: 2,040.3 | 0.00024309 JPY: 2,185.0 |
2024/04/04 | 0.00022220 JPY: 1,997.3 | +0.00000280 JPY: +25.2 | +1.28% | 0.00022358 JPY: 2,009.7 | 0.00022778 JPY: 2,047.4 | 0.00024385 JPY: 2,191.9 |
2024/04/03 | 0.00021940 JPY: 1,972.1 | -0.00000270 JPY: -24.3 | -1.22% | 0.00022560 JPY: 2,027.8 | 0.00022859 JPY: 2,054.7 | 0.00024456 JPY: 2,198.2 |
2024/04/02 | 0.00022210 JPY: 1,996.4 | -0.00000310 JPY: -27.9 | -1.38% | 0.00022840 JPY: 2,053.0 | 0.00022998 JPY: 2,067.2 | 0.00024532 JPY: 2,205.1 |
2024/04/01 | 0.00022520 JPY: 2,024.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.00022900 JPY: 2,058.4 | -0.00000330 JPY: -29.7 | -1.42% | 0.00022914 JPY: 2,059.6 | 0.00023237 JPY: 2,088.7 | 0.00024684 JPY: 2,218.7 |
2024/03/30 | 0.00023230 JPY: 2,088.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/29 | 0.00023340 JPY: 2,097.9 | +0.00001050 JPY: +94.4 | +4.71% | 0.00022806 JPY: 2,049.9 | 0.00023434 JPY: 2,106.3 | 0.00024817 JPY: 2,230.7 |
2024/03/28 | 0.00022290 JPY: 2,003.6 | -0.00000520 JPY: -46.7 | -2.28% | 0.00022672 JPY: 2,037.9 | 0.00023614 JPY: 2,122.5 | 0.00024892 JPY: 2,237.4 |
2024/03/27 | 0.00022810 JPY: 2,050.3 | -0.00000340 JPY: -30.6 | -1.47% | 0.00022762 JPY: 2,046.0 | 0.00023757 JPY: 2,135.4 | 0.00024978 JPY: 2,245.2 |
2024/03/26 | 0.00023150 JPY: 2,080.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/25 | 0.00022440 JPY: 2,017.0 | -0.00000230 JPY: -20.7 | -1.01% | 0.00022494 JPY: 2,021.9 | 0.00023960 JPY: 2,153.6 | 0.00025111 JPY: 2,257.1 |
2024/03/24 | 0.00022670 JPY: 2,037.7 | -0.00000070 JPY: -6.3 | -0.31% | 0.00022366 JPY: 2,010.4 | 0.00023982 JPY: 2,155.7 | 0.00025145 JPY: 2,260.2 |
2024/03/23 | 0.00022740 JPY: 2,044.0 | +0.00000400 JPY: +36.0 | +1.79% | 0.00022188 JPY: 1,994.4 | 0.00023988 JPY: 2,156.2 | 0.00025166 JPY: 2,262.1 |
2024/03/22 | 0.00022340 JPY: 2,008.0 | +0.00000060 JPY: +5.4 | +0.27% | 0.00022028 JPY: 1,980.0 | 0.00024007 JPY: 2,157.9 | 0.00025202 JPY: 2,265.3 |
2024/03/21 | 0.00022280 JPY: 2,002.7 | +0.00000480 JPY: +43.1 | +2.20% | 0.00022062 JPY: 1,983.1 | 0.00024101 JPY: 2,166.4 | 0.00025260 JPY: 2,270.5 |
2024/03/20 | 0.00021800 JPY: 1,959.5 | +0.00000020 JPY: +1.8 | +0.09% | 0.00022122 JPY: 1,988.5 | 0.00024206 JPY: 2,175.8 | 0.00025332 JPY: 2,276.9 |
2024/03/19 | 0.00021780 JPY: 1,957.7 | -0.00000160 JPY: -14.4 | -0.73% | 0.00022404 JPY: 2,013.8 | 0.00024320 JPY: 2,186.1 | 0.00025407 JPY: 2,283.7 |
2024/03/18 | 0.00021940 JPY: 1,972.1 | -0.00000570 JPY: -51.2 | -2.53% | 0.00022818 JPY: 2,051.0 | 0.00024428 JPY: 2,195.7 | 0.00025512 JPY: 2,293.1 |
2024/03/17 | 0.00022510 JPY: 2,023.3 | -0.00000070 JPY: -6.3 | -0.31% | 0.00023308 JPY: 2,095.1 | 0.00024521 JPY: 2,204.1 | 0.00025604 JPY: 2,301.5 |
2024/03/16 | 0.00022580 JPY: 2,029.6 | 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 | 0.00023210 JPY: 2,086.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/14 | 0.00023850 JPY: 2,143.8 | 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 | 0.00024390 JPY: 2,192.3 | +0.00000460 JPY: +41.3 | +1.92% | 0.00024474 JPY: 2,199.9 | 0.00024728 JPY: 2,222.7 | 0.00026097 JPY: 2,345.8 |