終値: | 0.00040090 JPY: 3,544.6 | 前日比: | 0.00000000 (0.00%) | |
24h取引量: | 1.12000000 |
安値: | 0.00038680 | 高値: | 0.00040270 |
始値: | 0.00038860 | 終値: | 0.00040090 |
5日平均乖離率: | 0.00% | 25日平均乖離率: | 0.00% | 75日平均乖離率: | 0.00% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/02 | 0.00040090 JPY: 3,673.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/05/01 | 0.00038860 JPY: 3,561.1 | +0.00002460 JPY: +225.4 | +6.76% | 0.00038696 JPY: 3,546.0 | 0.00041326 JPY: 3,787.1 | 0.00051042 JPY: 4,677.4 |
2024/04/30 | 0.00036400 JPY: 3,335.6 | -0.00001220 JPY: -111.8 | -3.24% | 0.00038940 JPY: 3,568.4 | 0.00041716 JPY: 3,822.8 | 0.00051297 JPY: 4,700.8 |
2024/04/29 | 0.00037620 JPY: 3,447.4 | -0.00002720 JPY: -249.3 | -6.74% | 0.00039824 JPY: 3,649.4 | 0.00042192 JPY: 3,866.5 | 0.00051507 JPY: 4,720.0 |
2024/04/28 | 0.00040340 JPY: 3,696.7 | +0.00000080 JPY: +7.3 | +0.20% | 0.00040808 JPY: 3,739.6 | 0.00042735 JPY: 3,916.2 | 0.00051646 JPY: 4,732.8 |
2024/04/27 | 0.00040260 JPY: 3,689.4 | +0.00000180 JPY: +16.5 | +0.45% | 0.00040962 JPY: 3,753.7 | 0.00043157 JPY: 3,954.8 | 0.00051772 JPY: 4,744.3 |
2024/04/26 | 0.00040080 JPY: 3,672.9 | 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 | 0.00040820 JPY: 3,740.7 | -0.00001720 JPY: -157.6 | -4.04% | 0.00041358 JPY: 3,790.0 | 0.00043842 JPY: 4,017.6 | 0.00052052 JPY: 4,770.0 |
2024/04/24 | 0.00042540 JPY: 3,898.3 | +0.00001430 JPY: +131.0 | +3.48% | 0.00041398 JPY: 3,793.7 | 0.00044279 JPY: 4,057.7 | 0.00052212 JPY: 4,784.6 |
2024/04/23 | 0.00041110 JPY: 3,767.3 | 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 | 0.00041150 JPY: 3,770.9 | -0.00000020 JPY: -1.8 | -0.05% | 0.00040118 JPY: 3,676.4 | 0.00045156 JPY: 4,138.1 | 0.00052485 JPY: 4,809.7 |
2024/04/21 | 0.00041170 JPY: 3,772.8 | +0.00000150 JPY: +13.7 | +0.37% | 0.00039498 JPY: 3,619.5 | 0.00045616 JPY: 4,180.1 | 0.00052702 JPY: 4,829.5 |
2024/04/20 | 0.00041020 JPY: 3,759.0 | +0.00001820 JPY: +166.8 | +4.64% | 0.00038768 JPY: 3,552.6 | 0.00046196 JPY: 4,233.3 | 0.00052948 JPY: 4,852.1 |
2024/04/19 | 0.00039200 JPY: 3,592.2 | +0.00001150 JPY: +105.4 | +3.02% | 0.00038182 JPY: 3,498.9 | 0.00046690 JPY: 4,278.6 | 0.00053332 JPY: 4,887.3 |
2024/04/18 | 0.00038050 JPY: 3,486.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00037578 JPY: 3,443.6 | 0.00047231 JPY: 4,328.2 | 0.00053648 JPY: 4,916.3 |
2024/04/17 | 0.00038050 JPY: 3,486.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/16 | 0.00037520 JPY: 3,438.3 | 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 | 0.00038090 JPY: 3,490.5 | +0.00001910 JPY: +175.0 | +5.28% | 0.00041246 JPY: 3,779.7 | 0.00049032 JPY: 4,493.3 | 0.00054203 JPY: 4,967.1 |
2024/04/14 | 0.00036180 JPY: 3,315.5 | -0.00003280 JPY: -300.6 | -8.31% | 0.00042896 JPY: 3,930.9 | 0.00049627 JPY: 4,547.8 | 0.00054349 JPY: 4,980.5 |
2024/04/13 | 0.00039460 JPY: 3,616.1 | -0.00005740 JPY: -526.0 | -12.70% | 0.00045210 JPY: 4,143.0 | 0.00050269 JPY: 4,606.6 | 0.00054504 JPY: 4,994.7 |
2024/04/12 | 0.00045200 JPY: 4,142.1 | -0.00002100 JPY: -192.4 | -4.44% | 0.00047164 JPY: 4,322.0 | 0.00050760 JPY: 4,651.6 | 0.00054619 JPY: 5,005.2 |
2024/04/11 | 0.00047300 JPY: 4,334.5 | +0.00000960 JPY: +88.0 | +2.07% | 0.00048008 JPY: 4,399.4 | 0.00051024 JPY: 4,675.7 | 0.00054618 JPY: 5,005.1 |
2024/04/10 | 0.00046340 JPY: 4,246.5 | -0.00001410 JPY: -129.2 | -2.95% | 0.00048266 JPY: 4,423.0 | 0.00051387 JPY: 4,709.0 | 0.00054600 JPY: 5,003.5 |
2024/04/09 | 0.00047750 JPY: 4,375.7 | -0.00001480 JPY: -135.6 | -3.01% | 0.00048662 JPY: 4,459.3 | 0.00051684 JPY: 4,736.3 | 0.00054613 JPY: 5,004.7 |
2024/04/08 | 0.00049230 JPY: 4,511.4 | -0.00000190 JPY: -17.4 | -0.38% | 0.00049350 JPY: 4,522.4 | 0.00052020 JPY: 4,767.0 | 0.00054651 JPY: 5,008.2 |
2024/04/07 | 0.00049420 JPY: 4,528.8 | +0.00000830 JPY: +76.1 | +1.71% | 0.00049680 JPY: 4,552.6 | 0.00052376 JPY: 4,799.6 | 0.00054587 JPY: 5,002.3 |
2024/04/06 | 0.00048590 JPY: 4,452.7 | +0.00000270 JPY: +24.7 | +0.56% | 0.00049398 JPY: 4,526.8 | 0.00052767 JPY: 4,835.5 | 0.00054496 JPY: 4,993.9 |
2024/04/05 | 0.00048320 JPY: 4,428.0 | -0.00002870 JPY: -263.0 | -5.61% | 0.00049570 JPY: 4,542.5 | 0.00053235 JPY: 4,878.4 | 0.00054409 JPY: 4,986.0 |
2024/04/04 | 0.00051190 JPY: 4,691.0 | +0.00000310 JPY: +28.4 | +0.61% | 0.00050258 JPY: 4,605.6 | 0.00053846 JPY: 4,934.3 | 0.00054362 JPY: 4,981.6 |
2024/04/03 | 0.00050880 JPY: 4,662.6 | +0.00002870 JPY: +263.0 | +5.98% | 0.00050578 JPY: 4,634.9 | 0.00054524 JPY: 4,996.5 | 0.00054310 JPY: 4,976.9 |
2024/04/02 | 0.00048010 JPY: 4,399.6 | -0.00001440 JPY: -132.0 | -2.91% | 0.00050960 JPY: 4,669.9 | 0.00054970 JPY: 5,037.4 | 0.00054163 JPY: 4,963.4 |
2024/04/01 | 0.00049450 JPY: 4,531.5 | 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 | 0.00051760 JPY: 4,743.2 | -0.00001030 JPY: -94.4 | -1.95% | 0.00053130 JPY: 4,868.8 | 0.00055618 JPY: 5,096.8 | 0.00053964 JPY: 4,945.2 |
2024/03/30 | 0.00052790 JPY: 4,837.6 | 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 | 0.00052790 JPY: 4,837.6 | +0.00000160 JPY: +14.7 | +0.30% | 0.00053440 JPY: 4,897.2 | 0.00055594 JPY: 5,094.6 | 0.00053662 JPY: 4,917.5 |
2024/03/28 | 0.00052630 JPY: 4,822.9 | -0.00003050 JPY: -279.5 | -5.48% | 0.00053398 JPY: 4,893.3 | 0.00055549 JPY: 5,090.4 | 0.00053511 JPY: 4,903.7 |
2024/03/27 | 0.00055680 JPY: 5,102.4 | +0.00002320 JPY: +212.6 | +4.35% | 0.00053670 JPY: 4,918.2 | 0.00055694 JPY: 5,103.7 | 0.00053361 JPY: 4,890.0 |
2024/03/26 | 0.00053360 JPY: 4,889.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/25 | 0.00052740 JPY: 4,833.0 | +0.00000160 JPY: +14.7 | +0.30% | 0.00052870 JPY: 4,844.9 | 0.00055684 JPY: 5,102.8 | 0.00052993 JPY: 4,856.2 |
2024/03/24 | 0.00052580 JPY: 4,818.4 | -0.00001410 JPY: -129.2 | -2.61% | 0.00052766 JPY: 4,835.4 | 0.00055623 JPY: 5,097.2 | 0.00052791 JPY: 4,837.7 |
2024/03/23 | 0.00053990 JPY: 4,947.6 | +0.00001910 JPY: +175.0 | +3.67% | 0.00052598 JPY: 4,820.0 | 0.00055657 JPY: 5,100.3 | 0.00052570 JPY: 4,817.4 |
2024/03/22 | 0.00052080 JPY: 4,772.5 | -0.00000880 JPY: -80.6 | -1.66% | 0.00052158 JPY: 4,779.7 | 0.00055676 JPY: 5,102.1 | 0.00052383 JPY: 4,800.3 |
2024/03/21 | 0.00052960 JPY: 4,853.2 | +0.00000740 JPY: +67.8 | +1.42% | 0.00053018 JPY: 4,858.5 | 0.00056034 JPY: 5,134.9 | 0.00052262 JPY: 4,789.3 |
2024/03/20 | 0.00052220 JPY: 4,785.4 | +0.00000480 JPY: +44.0 | +0.93% | 0.00053182 JPY: 4,873.5 | 0.00056438 JPY: 5,171.9 | 0.00052159 JPY: 4,779.8 |
2024/03/19 | 0.00051740 JPY: 4,741.4 | -0.00000050 JPY: -4.6 | -0.10% | 0.00053964 JPY: 4,945.2 | 0.00056763 JPY: 5,201.7 | 0.00052080 JPY: 4,772.5 |
2024/03/18 | 0.00051790 JPY: 4,746.0 | -0.00004590 JPY: -420.6 | -8.14% | 0.00055242 JPY: 5,062.3 | 0.00057333 JPY: 5,253.9 | 0.00052006 JPY: 4,765.8 |
2024/03/17 | 0.00056380 JPY: 5,166.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/16 | 0.00053780 JPY: 4,928.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/15 | 0.00056130 JPY: 5,143.7 | -0.00002000 JPY: -183.3 | -3.44% | 0.00059468 JPY: 5,449.6 | 0.00058530 JPY: 5,363.6 | 0.00051740 JPY: 4,741.4 |
2024/03/14 | 0.00058130 JPY: 5,326.9 | 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 | 0.00059200 JPY: 5,425.0 | -0.00001090 JPY: -99.9 | -1.81% | 0.00062652 JPY: 5,741.3 | 0.00059086 JPY: 5,414.5 | 0.00051510 JPY: 4,720.3 |