終値: | 0.00006002 JPY: 540.1 | 前日比: | +0.00000020 (+0.33%) | |
24h取引量: | 0.65000000 |
安値: | 0.00005969 | 高値: | 0.00006166 |
始値: | 0.00005982 | 終値: | 0.00006002 |
5日平均乖離率: | -2.30% | 25日平均乖離率: | -7.11% | 75日平均乖離率: | -9.22% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/02 | 0.00006002 JPY: 543.1 | +0.00000020 JPY: +1.8 | +0.33% | 0.00006144 JPY: 555.9 | 0.00006461 JPY: 584.6 | 0.00006612 JPY: 598.2 |
2024/05/01 | 0.00005982 JPY: 541.3 | -0.00000149 JPY: -13.5 | -2.43% | 0.00006194 JPY: 560.4 | 0.00006473 JPY: 585.7 | 0.00006616 JPY: 598.6 |
2024/04/30 | 0.00006131 JPY: 554.7 | -0.00000164 JPY: -14.8 | -2.61% | 0.00006242 JPY: 564.8 | 0.00006485 JPY: 586.8 | 0.00006621 JPY: 599.1 |
2024/04/29 | 0.00006295 JPY: 569.6 | -0.00000013 JPY: -1.2 | -0.21% | 0.00006263 JPY: 566.7 | 0.00006487 JPY: 587.0 | 0.00006624 JPY: 599.4 |
2024/04/28 | 0.00006308 JPY: 570.8 | +0.00000055 JPY: +5.0 | +0.88% | 0.00006261 JPY: 566.5 | 0.00006489 JPY: 587.2 | 0.00006620 JPY: 599.0 |
2024/04/27 | 0.00006253 JPY: 565.8 | +0.00000032 JPY: +2.9 | +0.51% | 0.00006285 JPY: 568.7 | 0.00006490 JPY: 587.3 | 0.00006617 JPY: 598.7 |
2024/04/26 | 0.00006221 JPY: 562.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/25 | 0.00006238 JPY: 564.4 | -0.00000045 JPY: -4.1 | -0.72% | 0.00006408 JPY: 579.8 | 0.00006505 JPY: 588.6 | 0.00006616 JPY: 598.6 |
2024/04/24 | 0.00006283 JPY: 568.5 | -0.00000149 JPY: -13.5 | -2.32% | 0.00006422 JPY: 581.0 | 0.00006529 JPY: 590.8 | 0.00006617 JPY: 598.7 |
2024/04/23 | 0.00006432 JPY: 582.0 | 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 | 0.00006513 JPY: 589.3 | -0.00000060 JPY: -5.4 | -0.91% | 0.00006406 JPY: 579.6 | 0.00006570 JPY: 594.5 | 0.00006618 JPY: 598.8 |
2024/04/21 | 0.00006573 JPY: 594.7 | +0.00000266 JPY: +24.1 | +4.22% | 0.00006323 JPY: 572.1 | 0.00006572 JPY: 594.7 | 0.00006619 JPY: 598.9 |
2024/04/20 | 0.00006307 JPY: 570.7 | -0.00000017 JPY: -1.5 | -0.27% | 0.00006256 JPY: 566.1 | 0.00006575 JPY: 594.9 | 0.00006619 JPY: 598.9 |
2024/04/19 | 0.00006324 JPY: 572.2 | +0.00000012 JPY: +1.1 | +0.19% | 0.00006349 JPY: 574.5 | 0.00006591 JPY: 596.4 | 0.00006623 JPY: 599.3 |
2024/04/18 | 0.00006312 JPY: 571.1 | +0.00000213 JPY: +19.3 | +3.49% | 0.00006271 JPY: 567.4 | 0.00006598 JPY: 597.0 | 0.00006628 JPY: 599.7 |
2024/04/17 | 0.00006099 JPY: 551.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/16 | 0.00006240 JPY: 564.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/15 | 0.00006772 JPY: 612.7 | +0.00000841 JPY: +76.1 | +14.18% | 0.00006850 JPY: 619.8 | 0.00006640 JPY: 600.8 | 0.00006648 JPY: 601.5 |
2024/04/14 | 0.00005931 JPY: 536.6 | -0.00000504 JPY: -45.6 | -7.83% | 0.00006882 JPY: 622.7 | 0.00006624 JPY: 599.3 | 0.00006646 JPY: 601.4 |
2024/04/13 | 0.00006435 JPY: 582.3 | -0.00001045 JPY: -94.6 | -13.97% | 0.00007055 JPY: 638.4 | 0.00006639 JPY: 600.7 | 0.00006657 JPY: 602.3 |
2024/04/12 | 0.00007480 JPY: 676.8 | -0.00000154 JPY: -13.9 | -2.02% | 0.00007175 JPY: 649.2 | 0.00006637 JPY: 600.5 | 0.00006662 JPY: 602.8 |
2024/04/11 | 0.00007634 JPY: 690.7 | +0.00000705 JPY: +63.8 | +10.17% | 0.00006941 JPY: 628.1 | 0.00006598 JPY: 597.0 | 0.00006654 JPY: 602.0 |
2024/04/10 | 0.00006929 JPY: 627.0 | 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 | 0.00006798 JPY: 615.1 | -0.00000237 JPY: -21.4 | -3.37% | 0.00006519 JPY: 589.9 | 0.00006554 JPY: 593.0 | 0.00006646 JPY: 601.4 |
2024/04/08 | 0.00007035 JPY: 636.5 | +0.00000725 JPY: +65.6 | +11.49% | 0.00006430 JPY: 581.8 | 0.00006562 JPY: 593.7 | 0.00006649 JPY: 601.6 |
2024/04/07 | 0.00006310 JPY: 570.9 | +0.00000044 JPY: +4.0 | +0.70% | 0.00006290 JPY: 569.2 | 0.00006565 JPY: 594.0 | 0.00006650 JPY: 601.7 |
2024/04/06 | 0.00006266 JPY: 567.0 | +0.00000079 JPY: +7.1 | +1.28% | 0.00006300 JPY: 570.0 | 0.00006605 JPY: 597.6 | 0.00006659 JPY: 602.5 |
2024/04/05 | 0.00006187 JPY: 559.8 | -0.00000163 JPY: -14.7 | -2.57% | 0.00006345 JPY: 574.1 | 0.00006644 JPY: 601.1 | 0.00006670 JPY: 603.5 |
2024/04/04 | 0.00006350 JPY: 574.6 | +0.00000011 JPY: +1.0 | +0.17% | 0.00006473 JPY: 585.7 | 0.00006681 JPY: 604.5 | 0.00006687 JPY: 605.0 |
2024/04/03 | 0.00006339 JPY: 573.6 | -0.00000019 JPY: -1.7 | -0.30% | 0.00006563 JPY: 593.8 | 0.00006715 JPY: 607.6 | 0.00006699 JPY: 606.2 |
2024/04/02 | 0.00006358 JPY: 575.3 | -0.00000132 JPY: -11.9 | -2.03% | 0.00006683 JPY: 604.7 | 0.00006763 JPY: 612.0 | 0.00006711 JPY: 607.3 |
2024/04/01 | 0.00006490 JPY: 587.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.00006827 JPY: 617.7 | +0.00000028 JPY: +2.5 | +0.41% | 0.00006755 JPY: 611.2 | 0.00006837 JPY: 618.6 | 0.00006735 JPY: 609.4 |
2024/03/30 | 0.00006799 JPY: 615.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/29 | 0.00006943 JPY: 628.2 | +0.00000371 JPY: +33.6 | +5.65% | 0.00006673 JPY: 603.8 | 0.00006901 JPY: 624.4 | 0.00006747 JPY: 610.5 |
2024/03/28 | 0.00006572 JPY: 594.6 | -0.00000064 JPY: -5.8 | -0.96% | 0.00006616 JPY: 598.7 | 0.00006971 JPY: 630.8 | 0.00006752 JPY: 611.0 |
2024/03/27 | 0.00006636 JPY: 600.4 | -0.00000084 JPY: -7.6 | -1.25% | 0.00006632 JPY: 600.0 | 0.00006972 JPY: 630.8 | 0.00006761 JPY: 611.8 |
2024/03/26 | 0.00006720 JPY: 608.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/25 | 0.00006493 JPY: 587.5 | -0.00000168 JPY: -15.2 | -2.52% | 0.00006512 JPY: 589.2 | 0.00006949 JPY: 628.8 | 0.00006775 JPY: 613.1 |
2024/03/24 | 0.00006661 JPY: 602.7 | +0.00000013 JPY: +1.2 | +0.20% | 0.00006476 JPY: 585.9 | 0.00006928 JPY: 626.8 | 0.00006775 JPY: 613.0 |
2024/03/23 | 0.00006648 JPY: 601.5 | +0.00000265 JPY: +24.0 | +4.15% | 0.00006420 JPY: 580.9 | 0.00006903 JPY: 624.6 | 0.00006771 JPY: 612.6 |
2024/03/22 | 0.00006383 JPY: 577.5 | +0.00000008 JPY: +0.7 | +0.13% | 0.00006391 JPY: 578.3 | 0.00006881 JPY: 622.6 | 0.00006770 JPY: 612.6 |
2024/03/21 | 0.00006375 JPY: 576.8 | +0.00000064 JPY: +5.8 | +1.01% | 0.00006445 JPY: 583.1 | 0.00006886 JPY: 623.1 | 0.00006778 JPY: 613.3 |
2024/03/20 | 0.00006311 JPY: 571.0 | -0.00000073 JPY: -6.6 | -1.14% | 0.00006530 JPY: 590.8 | 0.00006899 JPY: 624.2 | 0.00006787 JPY: 614.1 |
2024/03/19 | 0.00006384 JPY: 577.6 | -0.00000119 JPY: -10.8 | -1.83% | 0.00006667 JPY: 603.3 | 0.00006902 JPY: 624.5 | 0.00006796 JPY: 614.9 |
2024/03/18 | 0.00006503 JPY: 588.4 | -0.00000147 JPY: -13.3 | -2.21% | 0.00006814 JPY: 616.5 | 0.00006901 JPY: 624.4 | 0.00006810 JPY: 616.2 |
2024/03/17 | 0.00006650 JPY: 601.7 | 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 | 0.00006800 JPY: 615.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/15 | 0.00006999 JPY: 633.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/14 | 0.00007118 JPY: 644.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/13 | 0.00007306 JPY: 661.1 | +0.00000067 JPY: +6.1 | +0.93% | 0.00007282 JPY: 658.9 | 0.00006809 JPY: 616.1 | 0.00006900 JPY: 624.3 |