終値: | 0.00004229 JPY: 375.6 | 前日比: | +0.00000042 (+1.00%) | |
24h取引量: | 0.48000000 |
安値: | 0.00004143 | 高値: | 0.00004240 |
始値: | 0.00004187 | 終値: | 0.00004229 |
5日平均乖離率: | +3.48% | 25日平均乖離率: | +2.24% | 75日平均乖離率: | -6.21% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/02 | 0.00004229 JPY: 383.4 | +0.00000042 JPY: +3.8 | +1.00% | 0.00004087 JPY: 370.5 | 0.00004136 JPY: 375.0 | 0.00004509 JPY: 408.8 |
2024/05/01 | 0.00004187 JPY: 379.6 | +0.00000289 JPY: +26.2 | +7.41% | 0.00004061 JPY: 368.2 | 0.00004148 JPY: 376.1 | 0.00004525 JPY: 410.2 |
2024/04/30 | 0.00003898 JPY: 353.4 | -0.00000178 JPY: -16.1 | -4.37% | 0.00004032 JPY: 365.6 | 0.00004166 JPY: 377.7 | 0.00004534 JPY: 411.1 |
2024/04/29 | 0.00004076 JPY: 369.5 | +0.00000032 JPY: +2.9 | +0.79% | 0.00004077 JPY: 369.6 | 0.00004192 JPY: 380.0 | 0.00004546 JPY: 412.1 |
2024/04/28 | 0.00004044 JPY: 366.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/27 | 0.00004100 JPY: 371.7 | +0.00000056 JPY: +5.1 | +1.38% | 0.00004111 JPY: 372.7 | 0.00004225 JPY: 383.0 | 0.00004568 JPY: 414.2 |
2024/04/26 | 0.00004044 JPY: 366.6 | -0.00000078 JPY: -7.1 | -1.89% | 0.00004107 JPY: 372.4 | 0.00004235 JPY: 384.0 | 0.00004580 JPY: 415.2 |
2024/04/25 | 0.00004122 JPY: 373.7 | -0.00000065 JPY: -5.9 | -1.55% | 0.00004110 JPY: 372.6 | 0.00004255 JPY: 385.8 | 0.00004594 JPY: 416.5 |
2024/04/24 | 0.00004187 JPY: 379.6 | +0.00000084 JPY: +7.6 | +2.05% | 0.00004111 JPY: 372.7 | 0.00004270 JPY: 387.1 | 0.00004608 JPY: 417.8 |
2024/04/23 | 0.00004103 JPY: 372.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/22 | 0.00004080 JPY: 369.9 | +0.00000024 JPY: +2.2 | +0.59% | 0.00004074 JPY: 369.3 | 0.00004286 JPY: 388.5 | 0.00004636 JPY: 420.3 |
2024/04/21 | 0.00004056 JPY: 367.7 | -0.00000071 JPY: -6.4 | -1.72% | 0.00004082 JPY: 370.1 | 0.00004293 JPY: 389.2 | 0.00004656 JPY: 422.1 |
2024/04/20 | 0.00004127 JPY: 374.2 | +0.00000100 JPY: +9.1 | +2.48% | 0.00004088 JPY: 370.6 | 0.00004303 JPY: 390.1 | 0.00004675 JPY: 423.8 |
2024/04/19 | 0.00004027 JPY: 365.1 | -0.00000053 JPY: -4.8 | -1.30% | 0.00003996 JPY: 362.2 | 0.00004309 JPY: 390.7 | 0.00004692 JPY: 425.4 |
2024/04/18 | 0.00004080 JPY: 369.9 | -0.00000042 JPY: -3.8 | -1.02% | 0.00003936 JPY: 356.9 | 0.00004325 JPY: 392.1 | 0.00004712 JPY: 427.2 |
2024/04/17 | 0.00004122 JPY: 373.7 | +0.00000039 JPY: +3.5 | +0.96% | 0.00003919 JPY: 355.3 | 0.00004346 JPY: 394.0 | 0.00004732 JPY: 429.0 |
2024/04/16 | 0.00004083 JPY: 370.2 | +0.00000417 JPY: +37.8 | +11.37% | 0.00003979 JPY: 360.7 | 0.00004365 JPY: 395.7 | 0.00004753 JPY: 430.9 |
2024/04/15 | 0.00003666 JPY: 332.4 | -0.00000064 JPY: -5.8 | -1.72% | 0.00004064 JPY: 368.4 | 0.00004381 JPY: 397.2 | 0.00004776 JPY: 433.0 |
2024/04/14 | 0.00003730 JPY: 338.2 | -0.00000265 JPY: -24.0 | -6.63% | 0.00004252 JPY: 385.5 | 0.00004403 JPY: 399.2 | 0.00004804 JPY: 435.5 |
2024/04/13 | 0.00003995 JPY: 362.2 | -0.00000425 JPY: -38.5 | -9.62% | 0.00004392 JPY: 398.2 | 0.00004425 JPY: 401.1 | 0.00004832 JPY: 438.1 |
2024/04/12 | 0.00004420 JPY: 400.7 | -0.00000088 JPY: -8.0 | -1.95% | 0.00004490 JPY: 407.1 | 0.00004437 JPY: 402.3 | 0.00004859 JPY: 440.5 |
2024/04/11 | 0.00004508 JPY: 408.7 | -0.00000098 JPY: -8.9 | -2.13% | 0.00004513 JPY: 409.1 | 0.00004426 JPY: 401.3 | 0.00004879 JPY: 442.4 |
2024/04/10 | 0.00004606 JPY: 417.6 | +0.00000175 JPY: +15.9 | +3.95% | 0.00004536 JPY: 411.2 | 0.00004419 JPY: 400.7 | 0.00004901 JPY: 444.3 |
2024/04/09 | 0.00004431 JPY: 401.7 | -0.00000054 JPY: -4.9 | -1.20% | 0.00004524 JPY: 410.1 | 0.00004408 JPY: 399.6 | 0.00004924 JPY: 446.4 |
2024/04/08 | 0.00004485 JPY: 406.6 | -0.00000048 JPY: -4.4 | -1.06% | 0.00004556 JPY: 413.0 | 0.00004410 JPY: 399.8 | 0.00004945 JPY: 448.3 |
2024/04/07 | 0.00004533 JPY: 411.0 | -0.00000092 JPY: -8.3 | -1.99% | 0.00004529 JPY: 410.6 | 0.00004402 JPY: 399.1 | 0.00004965 JPY: 450.1 |
2024/04/06 | 0.00004625 JPY: 419.3 | +0.00000079 JPY: +7.2 | +1.74% | 0.00004495 JPY: 407.5 | 0.00004390 JPY: 398.0 | 0.00004985 JPY: 452.0 |
2024/04/05 | 0.00004546 JPY: 412.1 | -0.00000044 JPY: -4.0 | -0.96% | 0.00004479 JPY: 406.1 | 0.00004377 JPY: 396.8 | 0.00005003 JPY: 453.6 |
2024/04/04 | 0.00004590 JPY: 416.1 | +0.00000241 JPY: +21.8 | +5.54% | 0.00004466 JPY: 404.9 | 0.00004365 JPY: 395.8 | 0.00005017 JPY: 454.8 |
2024/04/03 | 0.00004349 JPY: 394.3 | -0.00000017 JPY: -1.5 | -0.39% | 0.00004416 JPY: 400.4 | 0.00004354 JPY: 394.7 | 0.00005029 JPY: 456.0 |
2024/04/02 | 0.00004366 JPY: 395.8 | -0.00000179 JPY: -16.2 | -3.94% | 0.00004417 JPY: 400.4 | 0.00004362 JPY: 395.4 | 0.00005046 JPY: 457.5 |
2024/04/01 | 0.00004545 JPY: 412.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.00004480 JPY: 406.2 | +0.00000138 JPY: +12.5 | +3.18% | 0.00004347 JPY: 394.1 | 0.00004367 JPY: 395.9 | 0.00005069 JPY: 459.6 |
2024/03/30 | 0.00004342 JPY: 393.6 | 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 | 0.00004352 JPY: 394.6 | +0.00000083 JPY: +7.5 | +1.94% | 0.00004323 JPY: 391.9 | 0.00004364 JPY: 395.7 | 0.00005087 JPY: 461.2 |
2024/03/28 | 0.00004269 JPY: 387.0 | -0.00000023 JPY: -2.1 | -0.54% | 0.00004374 JPY: 396.6 | 0.00004380 JPY: 397.1 | 0.00005094 JPY: 461.8 |
2024/03/27 | 0.00004292 JPY: 389.1 | +0.00000010 JPY: +0.9 | +0.23% | 0.00004439 JPY: 402.5 | 0.00004407 JPY: 399.6 | 0.00005103 JPY: 462.6 |
2024/03/26 | 0.00004282 JPY: 388.2 | -0.00000139 JPY: -12.6 | -3.14% | 0.00004478 JPY: 406.0 | 0.00004435 JPY: 402.1 | 0.00005104 JPY: 462.7 |
2024/03/25 | 0.00004421 JPY: 400.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/24 | 0.00004607 JPY: 417.7 | +0.00000013 JPY: +1.2 | +0.28% | 0.00004436 JPY: 402.2 | 0.00004468 JPY: 405.1 | 0.00005099 JPY: 462.2 |
2024/03/23 | 0.00004594 JPY: 416.5 | +0.00000109 JPY: +9.9 | +2.43% | 0.00004377 JPY: 396.8 | 0.00004476 JPY: 405.8 | 0.00005092 JPY: 461.7 |
2024/03/22 | 0.00004485 JPY: 406.6 | +0.00000251 JPY: +22.8 | +5.93% | 0.00004287 JPY: 388.7 | 0.00004503 JPY: 408.3 | 0.00005088 JPY: 461.3 |
2024/03/21 | 0.00004234 JPY: 383.9 | -0.00000025 JPY: -2.3 | -0.59% | 0.00004257 JPY: 385.9 | 0.00004557 JPY: 413.1 | 0.00005087 JPY: 461.2 |
2024/03/20 | 0.00004259 JPY: 386.1 | -0.00000053 JPY: -4.8 | -1.23% | 0.00004273 JPY: 387.4 | 0.00004619 JPY: 418.7 | 0.00005090 JPY: 461.5 |
2024/03/19 | 0.00004312 JPY: 390.9 | +0.00000166 JPY: +15.0 | +4.00% | 0.00004317 JPY: 391.3 | 0.00004680 JPY: 424.3 | 0.00005096 JPY: 462.0 |
2024/03/18 | 0.00004146 JPY: 375.9 | -0.00000188 JPY: -17.0 | -4.34% | 0.00004313 JPY: 391.0 | 0.00004744 JPY: 430.1 | 0.00005099 JPY: 462.3 |
2024/03/17 | 0.00004334 JPY: 392.9 | +0.00000021 JPY: +1.9 | +0.49% | 0.00004329 JPY: 392.4 | 0.00004812 JPY: 436.3 | 0.00005104 JPY: 462.8 |
2024/03/16 | 0.00004313 JPY: 391.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/15 | 0.00004478 JPY: 406.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/14 | 0.00004293 JPY: 389.2 | +0.00000068 JPY: +6.2 | +1.61% | 0.00004276 JPY: 387.6 | 0.00004951 JPY: 448.8 | 0.00005115 JPY: 463.7 |
2024/03/13 | 0.00004225 JPY: 383.0 | -0.00000076 JPY: -6.9 | -1.77% | 0.00004327 JPY: 392.3 | 0.00004989 JPY: 452.3 | 0.00005122 JPY: 464.3 |