終値: | 0.00007590 JPY: 654.2 | 前日比: | 0.00000000 (0.00%) | |
24h取引量: | 0.50000000 |
安値: | 0.00007260 | 高値: | 0.00007590 |
始値: | 0.00007350 | 終値: | 0.00007590 |
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 | 0.00007590 JPY: 684.0 | 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 | 0.00007350 JPY: 662.3 | +0.00000500 JPY: +45.1 | +7.30% | 0.00007118 JPY: 641.4 | 0.00007650 JPY: 689.4 | 0.00008407 JPY: 757.5 |
2024/04/30 | 0.00006850 JPY: 617.3 | -0.00000280 JPY: -25.2 | -3.93% | 0.00007136 JPY: 643.1 | 0.00007706 JPY: 694.4 | 0.00008436 JPY: 760.2 |
2024/04/29 | 0.00007130 JPY: 642.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00007282 JPY: 656.2 | 0.00007776 JPY: 700.8 | 0.00008471 JPY: 763.3 |
2024/04/28 | 0.00007130 JPY: 642.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00007360 JPY: 663.2 | 0.00007840 JPY: 706.5 | 0.00008502 JPY: 766.2 |
2024/04/27 | 0.00007130 JPY: 642.5 | -0.00000310 JPY: -27.9 | -4.17% | 0.00007430 JPY: 669.5 | 0.00007888 JPY: 710.8 | 0.00008540 JPY: 769.6 |
2024/04/26 | 0.00007440 JPY: 670.4 | -0.00000140 JPY: -12.6 | -1.85% | 0.00007510 JPY: 676.8 | 0.00007933 JPY: 714.9 | 0.00008579 JPY: 773.1 |
2024/04/25 | 0.00007580 JPY: 683.1 | +0.00000060 JPY: +5.4 | +0.80% | 0.00007520 JPY: 677.7 | 0.00007967 JPY: 718.0 | 0.00008616 JPY: 776.4 |
2024/04/24 | 0.00007520 JPY: 677.7 | +0.00000040 JPY: +3.6 | +0.53% | 0.00007496 JPY: 675.5 | 0.00007999 JPY: 720.8 | 0.00008650 JPY: 779.4 |
2024/04/23 | 0.00007480 JPY: 674.1 | -0.00000050 JPY: -4.5 | -0.66% | 0.00007478 JPY: 673.9 | 0.00008034 JPY: 724.0 | 0.00008683 JPY: 782.5 |
2024/04/22 | 0.00007530 JPY: 678.6 | +0.00000040 JPY: +3.6 | +0.53% | 0.00007468 JPY: 673.0 | 0.00008072 JPY: 727.4 | 0.00008724 JPY: 786.2 |
2024/04/21 | 0.00007490 JPY: 675.0 | +0.00000030 JPY: +2.7 | +0.40% | 0.00007442 JPY: 670.6 | 0.00008104 JPY: 730.2 | 0.00008767 JPY: 790.1 |
2024/04/20 | 0.00007460 JPY: 672.2 | +0.00000030 JPY: +2.7 | +0.40% | 0.00007460 JPY: 672.2 | 0.00008142 JPY: 733.7 | 0.00008814 JPY: 794.3 |
2024/04/19 | 0.00007430 JPY: 669.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00007350 JPY: 662.3 | 0.00008183 JPY: 737.4 | 0.00008858 JPY: 798.2 |
2024/04/18 | 0.00007430 JPY: 669.5 | +0.00000030 JPY: +2.7 | +0.41% | 0.00007234 JPY: 651.9 | 0.00008218 JPY: 740.6 | 0.00008905 JPY: 802.4 |
2024/04/17 | 0.00007400 JPY: 666.8 | -0.00000180 JPY: -16.2 | -2.37% | 0.00007294 JPY: 657.3 | 0.00008266 JPY: 744.9 | 0.00008951 JPY: 806.6 |
2024/04/16 | 0.00007580 JPY: 683.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/15 | 0.00006910 JPY: 622.7 | +0.00000060 JPY: +5.4 | +0.88% | 0.00007636 JPY: 688.1 | 0.00008352 JPY: 752.6 | 0.00009043 JPY: 814.9 |
2024/04/14 | 0.00006850 JPY: 617.3 | -0.00000880 JPY: -79.3 | -11.38% | 0.00008106 JPY: 730.5 | 0.00008399 JPY: 756.9 | 0.00009095 JPY: 819.6 |
2024/04/13 | 0.00007730 JPY: 696.6 | -0.00000530 JPY: -47.8 | -6.42% | 0.00008462 JPY: 762.5 | 0.00008446 JPY: 761.1 | 0.00009149 JPY: 824.4 |
2024/04/12 | 0.00008260 JPY: 744.3 | -0.00000170 JPY: -15.3 | -2.02% | 0.00008644 JPY: 778.9 | 0.00008468 JPY: 763.0 | 0.00009194 JPY: 828.5 |
2024/04/11 | 0.00008430 JPY: 759.7 | -0.00000830 JPY: -74.8 | -8.96% | 0.00008714 JPY: 785.3 | 0.00008471 JPY: 763.4 | 0.00009231 JPY: 831.9 |
2024/04/10 | 0.00009260 JPY: 834.5 | +0.00000630 JPY: +56.8 | +7.30% | 0.00008778 JPY: 791.0 | 0.00008470 JPY: 763.3 | 0.00009268 JPY: 835.1 |
2024/04/09 | 0.00008630 JPY: 777.7 | -0.00000010 JPY: -0.9 | -0.12% | 0.00008648 JPY: 779.3 | 0.00008461 JPY: 762.4 | 0.00009295 JPY: 837.6 |
2024/04/08 | 0.00008640 JPY: 778.6 | +0.00000030 JPY: +2.7 | +0.35% | 0.00008664 JPY: 780.7 | 0.00008514 JPY: 767.2 | 0.00009329 JPY: 840.7 |
2024/04/07 | 0.00008610 JPY: 775.9 | -0.00000140 JPY: -12.6 | -1.60% | 0.00008604 JPY: 775.3 | 0.00008504 JPY: 766.3 | 0.00009366 JPY: 844.0 |
2024/04/06 | 0.00008750 JPY: 788.5 | +0.00000140 JPY: +12.6 | +1.63% | 0.00008534 JPY: 769.0 | 0.00008484 JPY: 764.6 | 0.00009406 JPY: 847.6 |
2024/04/05 | 0.00008610 JPY: 775.9 | -0.00000100 JPY: -9.0 | -1.15% | 0.00008442 JPY: 760.7 | 0.00008461 JPY: 762.4 | 0.00009445 JPY: 851.1 |
2024/04/04 | 0.00008710 JPY: 784.9 | +0.00000370 JPY: +33.3 | +4.44% | 0.00008394 JPY: 756.4 | 0.00008447 JPY: 761.2 | 0.00009487 JPY: 854.9 |
2024/04/03 | 0.00008340 JPY: 751.6 | +0.00000080 JPY: +7.2 | +0.97% | 0.00008332 JPY: 750.8 | 0.00008432 JPY: 759.9 | 0.00009523 JPY: 858.2 |
2024/04/02 | 0.00008260 JPY: 744.3 | -0.00000030 JPY: -2.7 | -0.36% | 0.00008350 JPY: 752.5 | 0.00008452 JPY: 761.6 | 0.00009574 JPY: 862.7 |
2024/04/01 | 0.00008290 JPY: 747.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.00008370 JPY: 754.3 | -0.00000030 JPY: -2.7 | -0.36% | 0.00008396 JPY: 756.6 | 0.00008454 JPY: 761.8 | 0.00009671 JPY: 871.5 |
2024/03/30 | 0.00008400 JPY: 757.0 | 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 | 0.00008430 JPY: 759.7 | +0.00000110 JPY: +9.9 | +1.32% | 0.00008398 JPY: 756.8 | 0.00008428 JPY: 759.4 | 0.00009753 JPY: 878.9 |
2024/03/28 | 0.00008320 JPY: 749.7 | -0.00000140 JPY: -12.6 | -1.65% | 0.00008438 JPY: 760.4 | 0.00008430 JPY: 759.7 | 0.00009790 JPY: 882.2 |
2024/03/27 | 0.00008460 JPY: 762.4 | -0.00000010 JPY: -0.9 | -0.12% | 0.00008502 JPY: 766.1 | 0.00008454 JPY: 761.9 | 0.00009831 JPY: 885.9 |
2024/03/26 | 0.00008470 JPY: 763.3 | 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 | 0.00008310 JPY: 748.8 | -0.00000320 JPY: -28.8 | -3.71% | 0.00008432 JPY: 759.8 | 0.00008477 JPY: 763.9 | 0.00009872 JPY: 889.6 |
2024/03/24 | 0.00008630 JPY: 777.7 | -0.00000010 JPY: -0.9 | -0.12% | 0.00008374 JPY: 754.6 | 0.00008475 JPY: 763.7 | 0.00009892 JPY: 891.4 |
2024/03/23 | 0.00008640 JPY: 778.6 | +0.00000160 JPY: +14.4 | +1.89% | 0.00008302 JPY: 748.1 | 0.00008469 JPY: 763.2 | 0.00009904 JPY: 892.5 |
2024/03/22 | 0.00008480 JPY: 764.2 | +0.00000380 JPY: +34.2 | +4.69% | 0.00008244 JPY: 742.9 | 0.00008488 JPY: 764.9 | 0.00009922 JPY: 894.1 |
2024/03/21 | 0.00008100 JPY: 729.9 | +0.00000080 JPY: +7.2 | +1.00% | 0.00008230 JPY: 741.6 | 0.00008540 JPY: 769.5 | 0.00009947 JPY: 896.3 |
2024/03/20 | 0.00008020 JPY: 722.7 | -0.00000250 JPY: -22.5 | -3.02% | 0.00008414 JPY: 758.2 | 0.00008611 JPY: 776.0 | 0.00009981 JPY: 899.4 |
2024/03/19 | 0.00008270 JPY: 745.2 | -0.00000080 JPY: -7.2 | -0.96% | 0.00008802 JPY: 793.2 | 0.00008682 JPY: 782.3 | 0.00010012 JPY: 902.3 |
2024/03/18 | 0.00008350 JPY: 752.5 | -0.00000060 JPY: -5.4 | -0.71% | 0.00008824 JPY: 795.2 | 0.00008740 JPY: 787.6 | 0.00010041 JPY: 904.8 |
2024/03/17 | 0.00008410 JPY: 757.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/16 | 0.00009020 JPY: 812.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/15 | 0.00009960 JPY: 897.5 | +0.00001580 JPY: +142.4 | +18.85% | 0.00008578 JPY: 773.0 | 0.00008908 JPY: 802.8 | 0.00010128 JPY: 912.7 |
2024/03/14 | 0.00008380 JPY: 755.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/13 | 0.00008130 JPY: 732.6 | -0.00000030 JPY: -2.7 | -0.37% | 0.00008344 JPY: 751.9 | 0.00008982 JPY: 809.4 | 0.00010191 JPY: 918.4 |