終値: | 0.00007430 JPY: 642.2 | 前日比: | +0.00000330 (+4.65%) | |
24h取引量: | 1.21000000 |
安値: | 0.00007070 | 高値: | 0.00007430 |
始値: | 0.00007100 | 終値: | 0.00007430 |
5日平均乖離率: | +5.18% | 25日平均乖離率: | -4.27% | 75日平均乖離率: | -30.03% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/02 | 0.00007430 JPY: 674.9 | +0.00000330 JPY: +30.0 | +4.65% | 0.00007064 JPY: 641.6 | 0.00007761 JPY: 704.9 | 0.00010619 JPY: 964.5 |
2024/05/01 | 0.00007100 JPY: 644.9 | +0.00000340 JPY: +30.9 | +5.03% | 0.00007012 JPY: 636.9 | 0.00007842 JPY: 712.3 | 0.00010689 JPY: 970.9 |
2024/04/30 | 0.00006760 JPY: 614.0 | -0.00000140 JPY: -12.7 | -2.03% | 0.00007012 JPY: 636.9 | 0.00007937 JPY: 720.9 | 0.00010767 JPY: 978.0 |
2024/04/29 | 0.00006900 JPY: 626.7 | -0.00000230 JPY: -20.9 | -3.23% | 0.00007124 JPY: 647.1 | 0.00008037 JPY: 730.0 | 0.00010853 JPY: 985.8 |
2024/04/28 | 0.00007130 JPY: 647.6 | -0.00000040 JPY: -3.6 | -0.56% | 0.00007234 JPY: 657.0 | 0.00008149 JPY: 740.2 | 0.00010941 JPY: 993.7 |
2024/04/27 | 0.00007170 JPY: 651.2 | +0.00000070 JPY: +6.4 | +0.99% | 0.00007324 JPY: 665.2 | 0.00008270 JPY: 751.1 | 0.00011022 JPY: 1,001.1 |
2024/04/26 | 0.00007100 JPY: 644.9 | -0.00000220 JPY: -20.0 | -3.01% | 0.00007422 JPY: 674.1 | 0.00008399 JPY: 762.9 | 0.00011097 JPY: 1,007.9 |
2024/04/25 | 0.00007320 JPY: 664.9 | -0.00000130 JPY: -11.8 | -1.75% | 0.00007578 JPY: 688.3 | 0.00008522 JPY: 774.1 | 0.00011179 JPY: 1,015.3 |
2024/04/24 | 0.00007450 JPY: 676.7 | -0.00000130 JPY: -11.8 | -1.72% | 0.00007678 JPY: 697.4 | 0.00008646 JPY: 785.3 | 0.00011252 JPY: 1,022.0 |
2024/04/23 | 0.00007580 JPY: 688.5 | 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 | 0.00007660 JPY: 695.7 | -0.00000220 JPY: -20.0 | -2.79% | 0.00007754 JPY: 704.3 | 0.00008904 JPY: 808.7 | 0.00011385 JPY: 1,034.1 |
2024/04/21 | 0.00007880 JPY: 715.7 | +0.00000060 JPY: +5.4 | +0.77% | 0.00007754 JPY: 704.3 | 0.00009020 JPY: 819.3 | 0.00011451 JPY: 1,040.1 |
2024/04/20 | 0.00007820 JPY: 710.3 | +0.00000110 JPY: +10.0 | +1.43% | 0.00007696 JPY: 699.0 | 0.00009137 JPY: 829.9 | 0.00011512 JPY: 1,045.6 |
2024/04/19 | 0.00007710 JPY: 700.3 | +0.00000010 JPY: +0.9 | +0.13% | 0.00007656 JPY: 695.4 | 0.00009279 JPY: 842.8 | 0.00011580 JPY: 1,051.8 |
2024/04/18 | 0.00007700 JPY: 699.4 | +0.00000040 JPY: +3.6 | +0.52% | 0.00007568 JPY: 687.4 | 0.00009432 JPY: 856.7 | 0.00011650 JPY: 1,058.1 |
2024/04/17 | 0.00007660 JPY: 695.7 | +0.00000070 JPY: +6.4 | +0.92% | 0.00007576 JPY: 688.1 | 0.00009580 JPY: 870.1 | 0.00011718 JPY: 1,064.3 |
2024/04/16 | 0.00007590 JPY: 689.4 | -0.00000030 JPY: -2.7 | -0.39% | 0.00007744 JPY: 703.4 | 0.00009739 JPY: 884.6 | 0.00011790 JPY: 1,070.9 |
2024/04/15 | 0.00007620 JPY: 692.1 | +0.00000350 JPY: +31.8 | +4.81% | 0.00008010 JPY: 727.5 | 0.00009905 JPY: 899.6 | 0.00011860 JPY: 1,077.2 |
2024/04/14 | 0.00007270 JPY: 660.3 | -0.00000470 JPY: -42.7 | -6.07% | 0.00008306 JPY: 754.4 | 0.00010067 JPY: 914.3 | 0.00011935 JPY: 1,084.1 |
2024/04/13 | 0.00007740 JPY: 703.0 | -0.00000760 JPY: -69.0 | -8.94% | 0.00008740 JPY: 793.8 | 0.00010243 JPY: 930.4 | 0.00012017 JPY: 1,091.5 |
2024/04/12 | 0.00008500 JPY: 772.0 | -0.00000420 JPY: -38.1 | -4.71% | 0.00009088 JPY: 825.4 | 0.00010390 JPY: 943.7 | 0.00012094 JPY: 1,098.5 |
2024/04/11 | 0.00008920 JPY: 810.2 | -0.00000180 JPY: -16.3 | -1.98% | 0.00009278 JPY: 842.7 | 0.00010495 JPY: 953.3 | 0.00012162 JPY: 1,104.6 |
2024/04/10 | 0.00009100 JPY: 826.5 | -0.00000340 JPY: -30.9 | -3.60% | 0.00009388 JPY: 852.7 | 0.00010602 JPY: 962.9 | 0.00012229 JPY: 1,110.8 |
2024/04/09 | 0.00009440 JPY: 857.4 | -0.00000040 JPY: -3.6 | -0.42% | 0.00009420 JPY: 855.6 | 0.00010722 JPY: 973.9 | 0.00012292 JPY: 1,116.4 |
2024/04/08 | 0.00009480 JPY: 861.0 | +0.00000030 JPY: +2.7 | +0.32% | 0.00009474 JPY: 860.5 | 0.00010833 JPY: 983.9 | 0.00012348 JPY: 1,121.6 |
2024/04/07 | 0.00009450 JPY: 858.3 | -0.00000020 JPY: -1.8 | -0.21% | 0.00009606 JPY: 872.5 | 0.00010959 JPY: 995.4 | 0.00012407 JPY: 1,126.9 |
2024/04/06 | 0.00009470 JPY: 860.1 | +0.00000210 JPY: +19.1 | +2.27% | 0.00009798 JPY: 889.9 | 0.00011102 JPY: 1,008.3 | 0.00012467 JPY: 1,132.4 |
2024/04/05 | 0.00009260 JPY: 841.1 | -0.00000450 JPY: -40.9 | -4.63% | 0.00009940 JPY: 902.8 | 0.00011256 JPY: 1,022.3 | 0.00012528 JPY: 1,137.9 |
2024/04/04 | 0.00009710 JPY: 881.9 | -0.00000430 JPY: -39.1 | -4.24% | 0.00010168 JPY: 923.5 | 0.00011438 JPY: 1,038.9 | 0.00012601 JPY: 1,144.5 |
2024/04/03 | 0.00010140 JPY: 921.0 | -0.00000270 JPY: -24.5 | -2.59% | 0.00010334 JPY: 938.6 | 0.00011624 JPY: 1,055.8 | 0.00012669 JPY: 1,150.7 |
2024/04/02 | 0.00010410 JPY: 945.5 | +0.00000230 JPY: +20.9 | +2.26% | 0.00010494 JPY: 953.1 | 0.00011820 JPY: 1,073.6 | 0.00012731 JPY: 1,156.3 |
2024/04/01 | 0.00010180 JPY: 924.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.00010400 JPY: 944.6 | -0.00000140 JPY: -12.7 | -1.33% | 0.00010652 JPY: 967.5 | 0.00012075 JPY: 1,096.8 | 0.00012861 JPY: 1,168.2 |
2024/03/30 | 0.00010540 JPY: 957.3 | 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 | 0.00010940 JPY: 993.7 | +0.00000360 JPY: +32.7 | +3.40% | 0.00011046 JPY: 1,003.3 | 0.00012177 JPY: 1,106.0 | 0.00012981 JPY: 1,179.1 |
2024/03/28 | 0.00010580 JPY: 961.0 | -0.00000220 JPY: -20.0 | -2.04% | 0.00011134 JPY: 1,011.3 | 0.00012251 JPY: 1,112.8 | 0.00013043 JPY: 1,184.6 |
2024/03/27 | 0.00010800 JPY: 980.9 | -0.00000570 JPY: -51.8 | -5.01% | 0.00011348 JPY: 1,030.7 | 0.00012368 JPY: 1,123.4 | 0.00013107 JPY: 1,190.5 |
2024/03/26 | 0.00011370 JPY: 1,032.7 | -0.00000170 JPY: -15.4 | -1.47% | 0.00011534 JPY: 1,047.6 | 0.00012473 JPY: 1,132.9 | 0.00013171 JPY: 1,196.3 |
2024/03/25 | 0.00011540 JPY: 1,048.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/24 | 0.00011380 JPY: 1,033.6 | -0.00000270 JPY: -24.5 | -2.32% | 0.00011622 JPY: 1,055.6 | 0.00012530 JPY: 1,138.1 | 0.00013267 JPY: 1,205.0 |
2024/03/23 | 0.00011650 JPY: 1,058.1 | -0.00000080 JPY: -7.3 | -0.68% | 0.00011626 JPY: 1,056.0 | 0.00012588 JPY: 1,143.3 | 0.00013308 JPY: 1,208.8 |
2024/03/22 | 0.00011730 JPY: 1,065.4 | +0.00000060 JPY: +5.4 | +0.51% | 0.00011524 JPY: 1,046.7 | 0.00012634 JPY: 1,147.5 | 0.00013351 JPY: 1,212.7 |
2024/03/21 | 0.00011670 JPY: 1,060.0 | -0.00000010 JPY: -0.9 | -0.09% | 0.00011494 JPY: 1,044.0 | 0.00012739 JPY: 1,157.0 | 0.00013412 JPY: 1,218.2 |
2024/03/20 | 0.00011680 JPY: 1,060.9 | +0.00000280 JPY: +25.4 | +2.46% | 0.00011582 JPY: 1,052.0 | 0.00012790 JPY: 1,161.7 | 0.00013479 JPY: 1,224.3 |
2024/03/19 | 0.00011400 JPY: 1,035.4 | +0.00000260 JPY: +23.6 | +2.33% | 0.00011688 JPY: 1,061.6 | 0.00012841 JPY: 1,166.3 | 0.00013552 JPY: 1,230.9 |
2024/03/18 | 0.00011140 JPY: 1,011.8 | -0.00000440 JPY: -40.0 | -3.80% | 0.00011934 JPY: 1,083.9 | 0.00012899 JPY: 1,171.6 | 0.00013640 JPY: 1,238.9 |
2024/03/17 | 0.00011580 JPY: 1,051.8 | -0.00000530 JPY: -48.1 | -4.38% | 0.00012310 JPY: 1,118.1 | 0.00012977 JPY: 1,178.7 | 0.00013723 JPY: 1,246.5 |
2024/03/16 | 0.00012110 JPY: 1,099.9 | 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 | 0.00012210 JPY: 1,109.0 | 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 | 0.00012630 JPY: 1,147.2 | -0.00000390 JPY: -35.4 | -3.00% | 0.00013432 JPY: 1,220.0 | 0.00013098 JPY: 1,189.7 | 0.00014019 JPY: 1,273.3 |
2024/03/13 | 0.00013020 JPY: 1,182.6 | -0.00000300 JPY: -27.2 | -2.25% | 0.00013914 JPY: 1,263.8 | 0.00013138 JPY: 1,193.3 | 0.00014086 JPY: 1,279.4 |