終値: | 0.00002709 JPY: 234.9 | 前日比: | +0.00000079 (+3.00%) | |
24h取引量: | 1.25000000 |
安値: | 0.00002612 | 高値: | 0.00002734 |
始値: | 0.00002630 | 終値: | 0.00002709 |
5日平均乖離率: | +2.38% | 25日平均乖離率: | -3.52% | 75日平均乖離率: | -20.47% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/02 | 0.00002709 JPY: 243.6 | +0.00000079 JPY: +7.1 | +3.00% | 0.00002646 JPY: 237.9 | 0.00002808 JPY: 252.5 | 0.00003406 JPY: 306.3 |
2024/05/01 | 0.00002630 JPY: 236.5 | +0.00000100 JPY: +9.0 | +3.95% | 0.00002632 JPY: 236.7 | 0.00002836 JPY: 255.0 | 0.00003403 JPY: 306.0 |
2024/04/30 | 0.00002530 JPY: 227.5 | -0.00000114 JPY: -10.3 | -4.31% | 0.00002650 JPY: 238.3 | 0.00002865 JPY: 257.6 | 0.00003401 JPY: 305.8 |
2024/04/29 | 0.00002644 JPY: 237.7 | -0.00000073 JPY: -6.6 | -2.69% | 0.00002703 JPY: 243.0 | 0.00002897 JPY: 260.5 | 0.00003396 JPY: 305.3 |
2024/04/28 | 0.00002717 JPY: 244.3 | +0.00000077 JPY: +6.9 | +2.92% | 0.00002751 JPY: 247.3 | 0.00002932 JPY: 263.6 | 0.00003389 JPY: 304.7 |
2024/04/27 | 0.00002640 JPY: 237.4 | -0.00000080 JPY: -7.2 | -2.94% | 0.00002787 JPY: 250.6 | 0.00002966 JPY: 266.7 | 0.00003381 JPY: 304.0 |
2024/04/26 | 0.00002720 JPY: 244.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/25 | 0.00002794 JPY: 251.2 | -0.00000088 JPY: -7.9 | -3.05% | 0.00002927 JPY: 263.2 | 0.00003039 JPY: 273.3 | 0.00003364 JPY: 302.5 |
2024/04/24 | 0.00002882 JPY: 259.1 | -0.00000015 JPY: -1.3 | -0.52% | 0.00002990 JPY: 268.8 | 0.00003077 JPY: 276.7 | 0.00003356 JPY: 301.8 |
2024/04/23 | 0.00002897 JPY: 260.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/22 | 0.00002951 JPY: 265.3 | -0.00000159 JPY: -14.3 | -5.11% | 0.00002941 JPY: 264.4 | 0.00003147 JPY: 282.9 | 0.00003336 JPY: 300.0 |
2024/04/21 | 0.00003110 JPY: 279.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00002865 JPY: 257.6 | 0.00003181 JPY: 286.0 | 0.00003326 JPY: 299.1 |
2024/04/20 | 0.00003110 JPY: 279.6 | +0.00000306 JPY: +27.5 | +10.91% | 0.00002773 JPY: 249.3 | 0.00003221 JPY: 289.6 | 0.00003313 JPY: 297.9 |
2024/04/19 | 0.00002804 JPY: 252.1 | +0.00000074 JPY: +6.7 | +2.71% | 0.00002648 JPY: 238.1 | 0.00003259 JPY: 293.0 | 0.00003299 JPY: 296.7 |
2024/04/18 | 0.00002730 JPY: 245.5 | +0.00000158 JPY: +14.2 | +6.14% | 0.00002553 JPY: 229.6 | 0.00003305 JPY: 297.1 | 0.00003289 JPY: 295.8 |
2024/04/17 | 0.00002572 JPY: 231.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/16 | 0.00002650 JPY: 238.3 | 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 | 0.00002486 JPY: 223.5 | +0.00000159 JPY: +14.3 | +6.83% | 0.00002614 JPY: 235.0 | 0.00003468 JPY: 311.8 | 0.00003265 JPY: 293.6 |
2024/04/14 | 0.00002327 JPY: 209.2 | -0.00000105 JPY: -9.4 | -4.32% | 0.00002759 JPY: 248.1 | 0.00003530 JPY: 317.4 | 0.00003261 JPY: 293.2 |
2024/04/13 | 0.00002432 JPY: 218.7 | -0.00000381 JPY: -34.3 | -13.54% | 0.00002968 JPY: 266.8 | 0.00003587 JPY: 322.5 | 0.00003259 JPY: 293.0 |
2024/04/12 | 0.00002813 JPY: 252.9 | -0.00000198 JPY: -17.8 | -6.58% | 0.00003172 JPY: 285.2 | 0.00003643 JPY: 327.6 | 0.00003254 JPY: 292.6 |
2024/04/11 | 0.00003011 JPY: 270.7 | -0.00000203 JPY: -18.3 | -6.32% | 0.00003293 JPY: 296.1 | 0.00003689 JPY: 331.7 | 0.00003244 JPY: 291.7 |
2024/04/10 | 0.00003214 JPY: 289.0 | 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 | 0.00003368 JPY: 302.8 | -0.00000085 JPY: -7.6 | -2.46% | 0.00003383 JPY: 304.2 | 0.00003776 JPY: 339.5 | 0.00003218 JPY: 289.3 |
2024/04/08 | 0.00003453 JPY: 310.5 | +0.00000033 JPY: +3.0 | +0.96% | 0.00003416 JPY: 307.1 | 0.00003809 JPY: 342.5 | 0.00003200 JPY: 287.7 |
2024/04/07 | 0.00003420 JPY: 307.5 | +0.00000075 JPY: +6.7 | +2.24% | 0.00003437 JPY: 309.0 | 0.00003836 JPY: 344.9 | 0.00003181 JPY: 286.0 |
2024/04/06 | 0.00003345 JPY: 300.8 | +0.00000014 JPY: +1.3 | +0.42% | 0.00003469 JPY: 311.9 | 0.00003862 JPY: 347.3 | 0.00003165 JPY: 284.6 |
2024/04/05 | 0.00003331 JPY: 299.5 | -0.00000198 JPY: -17.8 | -5.61% | 0.00003523 JPY: 316.7 | 0.00003904 JPY: 351.0 | 0.00003148 JPY: 283.1 |
2024/04/04 | 0.00003529 JPY: 317.3 | -0.00000030 JPY: -2.7 | -0.84% | 0.00003604 JPY: 324.0 | 0.00003956 JPY: 355.7 | 0.00003132 JPY: 281.6 |
2024/04/03 | 0.00003559 JPY: 320.0 | -0.00000021 JPY: -1.9 | -0.59% | 0.00003640 JPY: 327.3 | 0.00004019 JPY: 361.3 | 0.00003113 JPY: 279.9 |
2024/04/02 | 0.00003580 JPY: 321.9 | -0.00000035 JPY: -3.1 | -0.97% | 0.00003690 JPY: 331.8 | 0.00004094 JPY: 368.1 | 0.00003093 JPY: 278.1 |
2024/04/01 | 0.00003615 JPY: 325.0 | -0.00000122 JPY: -11.0 | -3.26% | 0.00003737 JPY: 336.0 | 0.00004142 JPY: 372.4 | 0.00003073 JPY: 276.3 |
2024/03/31 | 0.00003737 JPY: 336.0 | +0.00000027 JPY: +2.4 | +0.73% | 0.00003834 JPY: 344.7 | 0.00004166 JPY: 374.5 | 0.00003054 JPY: 274.6 |
2024/03/30 | 0.00003710 JPY: 333.6 | 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 | 0.00003809 JPY: 342.5 | -0.00000004 JPY: -0.4 | -0.10% | 0.00003948 JPY: 354.9 | 0.00004098 JPY: 368.5 | 0.00003010 JPY: 270.6 |
2024/03/28 | 0.00003813 JPY: 342.8 | -0.00000287 JPY: -25.8 | -7.00% | 0.00003978 JPY: 357.7 | 0.00004060 JPY: 365.1 | 0.00002988 JPY: 268.6 |
2024/03/27 | 0.00004100 JPY: 368.6 | +0.00000028 JPY: +2.5 | +0.69% | 0.00004029 JPY: 362.2 | 0.00004035 JPY: 362.8 | 0.00002964 JPY: 266.5 |
2024/03/26 | 0.00004072 JPY: 366.1 | 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 | 0.00003944 JPY: 354.6 | -0.00000019 JPY: -1.7 | -0.48% | 0.00004001 JPY: 359.8 | 0.00003961 JPY: 356.2 | 0.00002909 JPY: 261.6 |
2024/03/24 | 0.00003963 JPY: 356.3 | -0.00000101 JPY: -9.1 | -2.49% | 0.00003965 JPY: 356.5 | 0.00003926 JPY: 353.0 | 0.00002881 JPY: 259.0 |
2024/03/23 | 0.00004064 JPY: 365.4 | +0.00000056 JPY: +5.0 | +1.40% | 0.00003940 JPY: 354.3 | 0.00003907 JPY: 351.3 | 0.00002851 JPY: 256.3 |
2024/03/22 | 0.00004008 JPY: 360.4 | -0.00000020 JPY: -1.8 | -0.50% | 0.00003919 JPY: 352.4 | 0.00003877 JPY: 348.6 | 0.00002821 JPY: 253.7 |
2024/03/21 | 0.00004028 JPY: 362.2 | +0.00000268 JPY: +24.1 | +7.13% | 0.00003981 JPY: 358.0 | 0.00003864 JPY: 347.4 | 0.00002794 JPY: 251.3 |
2024/03/20 | 0.00003760 JPY: 338.1 | -0.00000080 JPY: -7.2 | -2.08% | 0.00003991 JPY: 358.8 | 0.00003853 JPY: 346.4 | 0.00002768 JPY: 248.9 |
2024/03/19 | 0.00003840 JPY: 345.3 | -0.00000118 JPY: -10.6 | -2.98% | 0.00004077 JPY: 366.6 | 0.00003827 JPY: 344.1 | 0.00002745 JPY: 246.8 |
2024/03/18 | 0.00003958 JPY: 355.9 | -0.00000362 JPY: -32.5 | -8.38% | 0.00004136 JPY: 371.9 | 0.00003806 JPY: 342.2 | 0.00002723 JPY: 244.8 |
2024/03/17 | 0.00004320 JPY: 388.4 | 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 | 0.00004076 JPY: 366.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/15 | 0.00004191 JPY: 376.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/14 | 0.00004136 JPY: 371.9 | 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 | 0.00004065 JPY: 365.5 | -0.00000315 JPY: -28.3 | -7.19% | 0.00004726 JPY: 424.9 | 0.00003575 JPY: 321.4 | 0.00002603 JPY: 234.1 |