終値: | 0.03898000 JPY: 351,243.8 | 前日比: | -0.00121000 (-3.01%) | |
24h取引量: | 5.95000000 |
安値: | 0.03870000 | 高値: | 0.04073000 |
始値: | 0.04019000 | 終値: | 0.03898000 |
5日平均乖離率: | +1.97% | 25日平均乖離率: | +6.94% | 75日平均乖離率: | +13.53% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/02 | 0.03898000 JPY: 353,785.1 | -0.00121000 JPY: -10,982.0 | -3.01% | 0.03822800 JPY: 346,959.9 | 0.03645080 JPY: 330,829.9 | 0.03433440 JPY: 311,621.3 |
2024/05/01 | 0.04019000 JPY: 364,767.1 | +0.00257000 JPY: +23,325.5 | +6.83% | 0.03784400 JPY: 343,474.7 | 0.03621520 JPY: 328,691.6 | 0.03433720 JPY: 311,646.7 |
2024/04/30 | 0.03762000 JPY: 341,441.6 | +0.00027000 JPY: +2,450.5 | +0.72% | 0.03711600 JPY: 336,867.3 | 0.03596480 JPY: 326,418.9 | 0.03431000 JPY: 311,399.8 |
2024/04/29 | 0.03735000 JPY: 338,991.1 | +0.00035000 JPY: +3,176.6 | +0.95% | 0.03692400 JPY: 335,124.7 | 0.03581320 JPY: 325,043.0 | 0.03431107 JPY: 311,409.5 |
2024/04/28 | 0.03700000 JPY: 335,814.5 | -0.00006000 JPY: -544.6 | -0.16% | 0.03655200 JPY: 331,748.4 | 0.03566880 JPY: 323,732.4 | 0.03432440 JPY: 311,530.5 |
2024/04/27 | 0.03706000 JPY: 336,359.0 | +0.00051000 JPY: +4,628.8 | +1.40% | 0.03606800 JPY: 327,355.6 | 0.03555120 JPY: 322,665.1 | 0.03437747 JPY: 312,012.2 |
2024/04/26 | 0.03655000 JPY: 331,730.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/25 | 0.03666000 JPY: 332,728.6 | +0.00117000 JPY: +10,619.0 | +3.30% | 0.03572600 JPY: 324,251.6 | 0.03525640 JPY: 319,989.4 | 0.03449640 JPY: 313,091.6 |
2024/04/24 | 0.03549000 JPY: 322,109.6 | +0.00091000 JPY: +8,259.2 | +2.63% | 0.03586400 JPY: 325,504.0 | 0.03504120 JPY: 318,036.3 | 0.03457253 JPY: 313,782.6 |
2024/04/23 | 0.03458000 JPY: 313,850.4 | -0.00069000 JPY: -6,262.5 | -1.96% | 0.03619800 JPY: 328,535.5 | 0.03488120 JPY: 316,584.1 | 0.03466720 JPY: 314,641.8 |
2024/04/22 | 0.03527000 JPY: 320,112.9 | -0.00136000 JPY: -12,343.5 | -3.71% | 0.03681000 JPY: 334,090.0 | 0.03475960 JPY: 315,480.4 | 0.03480187 JPY: 315,864.1 |
2024/04/21 | 0.03663000 JPY: 332,456.3 | -0.00072000 JPY: -6,534.8 | -1.93% | 0.03759600 JPY: 341,223.8 | 0.03457600 JPY: 313,814.1 | 0.03495813 JPY: 317,282.3 |
2024/04/20 | 0.03735000 JPY: 338,991.1 | +0.00019000 JPY: +1,724.5 | +0.51% | 0.03798400 JPY: 344,745.3 | 0.03435640 JPY: 311,821.0 | 0.03509507 JPY: 318,525.2 |
2024/04/19 | 0.03716000 JPY: 337,266.6 | -0.00048000 JPY: -4,356.5 | -1.28% | 0.03782000 JPY: 343,256.8 | 0.03409560 JPY: 309,453.9 | 0.03521680 JPY: 319,630.0 |
2024/04/18 | 0.03764000 JPY: 341,623.1 | -0.00156000 JPY: -14,158.7 | -3.98% | 0.03801800 JPY: 345,053.9 | 0.03386080 JPY: 307,322.9 | 0.03535013 JPY: 320,840.2 |
2024/04/17 | 0.03920000 JPY: 355,781.8 | 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 | 0.03857000 JPY: 350,063.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/15 | 0.03653000 JPY: 331,548.7 | -0.00162000 JPY: -14,703.2 | -4.25% | 0.03560800 JPY: 323,180.6 | 0.03325280 JPY: 301,804.6 | 0.03570280 JPY: 324,041.0 |
2024/04/14 | 0.03815000 JPY: 346,251.9 | +0.00291000 JPY: +26,411.4 | +8.26% | 0.03507600 JPY: 318,352.1 | 0.03308760 JPY: 300,305.3 | 0.03584573 JPY: 325,338.3 |
2024/04/13 | 0.03524000 JPY: 319,840.6 | +0.00035000 JPY: +3,176.6 | +1.00% | 0.03418000 JPY: 310,220.0 | 0.03289760 JPY: 298,580.8 | 0.03595400 JPY: 326,320.9 |
2024/04/12 | 0.03489000 JPY: 316,664.0 | +0.00166000 JPY: +15,066.3 | +5.00% | 0.03361000 JPY: 305,046.6 | 0.03284360 JPY: 298,090.7 | 0.03612280 JPY: 327,852.9 |
2024/04/11 | 0.03323000 JPY: 301,597.7 | -0.00064000 JPY: -5,808.7 | -1.89% | 0.03325000 JPY: 301,779.2 | 0.03272280 JPY: 296,994.3 | 0.03628800 JPY: 329,352.3 |
2024/04/10 | 0.03387000 JPY: 307,406.4 | +0.00020000 JPY: +1,815.2 | +0.59% | 0.03339000 JPY: 303,049.9 | 0.03265520 JPY: 296,380.8 | 0.03648307 JPY: 331,122.7 |
2024/04/09 | 0.03367000 JPY: 305,591.2 | +0.00128000 JPY: +11,617.4 | +3.95% | 0.03338200 JPY: 302,977.3 | 0.03254400 JPY: 295,371.5 | 0.03667507 JPY: 332,865.3 |
2024/04/08 | 0.03239000 JPY: 293,973.8 | -0.00070000 JPY: -6,353.2 | -2.12% | 0.03339600 JPY: 303,104.3 | 0.03244840 JPY: 294,503.8 | 0.03689520 JPY: 334,863.3 |
2024/04/07 | 0.03309000 JPY: 300,327.0 | -0.00084000 JPY: -7,623.9 | -2.48% | 0.03373000 JPY: 306,135.7 | 0.03235680 JPY: 293,672.5 | 0.03713293 JPY: 337,021.0 |
2024/04/06 | 0.03393000 JPY: 307,950.9 | +0.00010000 JPY: +907.6 | +0.30% | 0.03393200 JPY: 307,969.1 | 0.03222280 JPY: 292,456.3 | 0.03738120 JPY: 339,274.3 |
2024/04/05 | 0.03383000 JPY: 307,043.3 | +0.00009000 JPY: +816.8 | +0.27% | 0.03357400 JPY: 304,719.9 | 0.03205920 JPY: 290,971.4 | 0.03758467 JPY: 341,120.9 |
2024/04/04 | 0.03374000 JPY: 306,226.5 | -0.00032000 JPY: -2,904.3 | -0.94% | 0.03306400 JPY: 300,091.1 | 0.03190760 JPY: 289,595.5 | 0.03777373 JPY: 342,836.9 |
2024/04/03 | 0.03406000 JPY: 309,130.8 | -0.00004000 JPY: -363.0 | -0.12% | 0.03261400 JPY: 296,006.8 | 0.03178840 JPY: 288,513.6 | 0.03796933 JPY: 344,612.2 |
2024/04/02 | 0.03410000 JPY: 309,493.9 | +0.00196000 JPY: +17,789.1 | +6.10% | 0.03211000 JPY: 291,432.5 | 0.03167840 JPY: 287,515.3 | 0.03817160 JPY: 346,448.0 |
2024/04/01 | 0.03214000 JPY: 291,704.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.03128000 JPY: 283,899.4 | -0.00021000 JPY: -1,906.0 | -0.67% | 0.03122600 JPY: 283,409.3 | 0.03155440 JPY: 286,389.8 | 0.03854080 JPY: 349,798.9 |
2024/03/30 | 0.03149000 JPY: 285,805.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/29 | 0.03154000 JPY: 286,259.1 | +0.00086000 JPY: +7,805.4 | +2.80% | 0.03109600 JPY: 282,229.4 | 0.03152280 JPY: 286,103.0 | 0.03897987 JPY: 353,783.9 |
2024/03/28 | 0.03068000 JPY: 278,453.7 | -0.00046000 JPY: -4,175.0 | -1.48% | 0.03136400 JPY: 284,661.7 | 0.03149600 JPY: 285,859.8 | 0.03918893 JPY: 355,681.4 |
2024/03/27 | 0.03114000 JPY: 282,628.7 | +0.00031000 JPY: +2,813.6 | +1.01% | 0.03182800 JPY: 288,873.0 | 0.03157160 JPY: 286,545.9 | 0.03940653 JPY: 357,656.3 |
2024/03/26 | 0.03083000 JPY: 279,815.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/25 | 0.03129000 JPY: 283,990.1 | -0.00159000 JPY: -14,430.9 | -4.84% | 0.03278000 JPY: 297,513.5 | 0.03168880 JPY: 287,609.7 | 0.03972413 JPY: 360,538.9 |
2024/03/24 | 0.03288000 JPY: 298,421.1 | -0.00012000 JPY: -1,089.1 | -0.36% | 0.03320200 JPY: 301,343.6 | 0.03172200 JPY: 287,911.0 | 0.03990387 JPY: 362,170.1 |
2024/03/23 | 0.03300000 JPY: 299,510.2 | -0.00133000 JPY: -12,071.2 | -3.87% | 0.03340400 JPY: 303,176.9 | 0.03172600 JPY: 287,947.3 | 0.04004173 JPY: 363,421.4 |
2024/03/22 | 0.03433000 JPY: 311,581.4 | +0.00193000 JPY: +17,516.8 | +5.96% | 0.03317800 JPY: 301,125.7 | 0.03181320 JPY: 288,738.7 | 0.04020040 JPY: 364,861.5 |
2024/03/21 | 0.03240000 JPY: 294,064.6 | -0.00100000 JPY: -9,076.1 | -2.99% | 0.03262000 JPY: 296,061.3 | 0.03199520 JPY: 290,390.6 | 0.04034853 JPY: 366,206.0 |
2024/03/20 | 0.03340000 JPY: 303,140.6 | -0.00049000 JPY: -4,447.3 | -1.45% | 0.03235800 JPY: 293,683.4 | 0.03225360 JPY: 292,735.8 | 0.04053067 JPY: 367,859.0 |
2024/03/19 | 0.03389000 JPY: 307,587.9 | +0.00202000 JPY: +18,333.7 | +6.34% | 0.03193400 JPY: 289,835.1 | 0.03248880 JPY: 294,870.5 | 0.04070507 JPY: 369,441.9 |
2024/03/18 | 0.03187000 JPY: 289,254.2 | +0.00033000 JPY: +2,995.1 | +1.05% | 0.03117600 JPY: 282,955.4 | 0.03269720 JPY: 296,762.0 | 0.04087107 JPY: 370,948.5 |
2024/03/17 | 0.03154000 JPY: 286,259.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/16 | 0.03109000 JPY: 282,174.9 | 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 | 0.03128000 JPY: 283,899.4 | +0.00118000 JPY: +10,709.8 | +3.92% | 0.03020000 JPY: 274,097.2 | 0.03358560 JPY: 304,825.1 | 0.04147987 JPY: 376,474.0 |
2024/03/14 | 0.03010000 JPY: 273,189.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/13 | 0.02974000 JPY: 269,922.2 | -0.00010000 JPY: -907.6 | -0.34% | 0.03033800 JPY: 275,349.7 | 0.03419560 JPY: 310,361.5 | 0.04193960 JPY: 380,646.6 |