終値: | 0.00009853 JPY: 874.1 | 前日比: | +0.00000041 (+0.42%) | |
24h取引量: | 0.93000000 |
安値: | 0.00009743 | 高値: | 0.00009963 |
始値: | 0.00009812 | 終値: | 0.00009853 |
5日平均乖離率: | -0.15% | 25日平均乖離率: | +1.86% | 75日平均乖離率: | -8.23% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/02 | 0.00009853 JPY: 884.0 | +0.00000041 JPY: +3.7 | +0.42% | 0.00009867 JPY: 885.3 | 0.00009673 JPY: 867.8 | 0.00010736 JPY: 963.2 |
2024/05/01 | 0.00009812 JPY: 880.3 | +0.00000338 JPY: +30.3 | +3.57% | 0.00009920 JPY: 890.0 | 0.00009707 JPY: 870.9 | 0.00010768 JPY: 966.0 |
2024/04/30 | 0.00009474 JPY: 850.0 | -0.00000658 JPY: -59.0 | -6.49% | 0.00009991 JPY: 896.3 | 0.00009747 JPY: 874.5 | 0.00010754 JPY: 964.8 |
2024/04/29 | 0.00010132 JPY: 909.0 | +0.00000066 JPY: +5.9 | +0.66% | 0.00010179 JPY: 913.3 | 0.00009802 JPY: 879.4 | 0.00010744 JPY: 963.9 |
2024/04/28 | 0.00010066 JPY: 903.1 | -0.00000051 JPY: -4.6 | -0.50% | 0.00010087 JPY: 905.0 | 0.00009865 JPY: 885.1 | 0.00010723 JPY: 962.1 |
2024/04/27 | 0.00010117 JPY: 907.7 | -0.00000047 JPY: -4.2 | -0.46% | 0.00010014 JPY: 898.4 | 0.00009909 JPY: 889.0 | 0.00010710 JPY: 960.9 |
2024/04/26 | 0.00010164 JPY: 911.9 | -0.00000254 JPY: -22.8 | -2.44% | 0.00009911 JPY: 889.2 | 0.00009981 JPY: 895.5 | 0.00010696 JPY: 959.6 |
2024/04/25 | 0.00010418 JPY: 934.7 | +0.00000746 JPY: +66.9 | +7.71% | 0.00009747 JPY: 874.5 | 0.00010027 JPY: 899.6 | 0.00010685 JPY: 958.6 |
2024/04/24 | 0.00009672 JPY: 867.7 | -0.00000029 JPY: -2.6 | -0.30% | 0.00009589 JPY: 860.2 | 0.00010059 JPY: 902.4 | 0.00010668 JPY: 957.1 |
2024/04/23 | 0.00009701 JPY: 870.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/22 | 0.00009602 JPY: 861.5 | +0.00000260 JPY: +23.3 | +2.78% | 0.00009535 JPY: 855.5 | 0.00010175 JPY: 912.8 | 0.00010658 JPY: 956.2 |
2024/04/21 | 0.00009342 JPY: 838.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/20 | 0.00009626 JPY: 863.6 | +0.00000335 JPY: +30.1 | +3.61% | 0.00009937 JPY: 891.5 | 0.00010291 JPY: 923.3 | 0.00010672 JPY: 957.5 |
2024/04/19 | 0.00009291 JPY: 833.5 | -0.00000524 JPY: -47.0 | -5.34% | 0.00009578 JPY: 859.3 | 0.00010368 JPY: 930.2 | 0.00010677 JPY: 957.9 |
2024/04/18 | 0.00009815 JPY: 880.6 | -0.00000898 JPY: -80.6 | -8.38% | 0.00009265 JPY: 831.3 | 0.00010475 JPY: 939.7 | 0.00010689 JPY: 958.9 |
2024/04/17 | 0.00010713 JPY: 961.1 | +0.00000473 JPY: +42.4 | +4.62% | 0.00008941 JPY: 802.1 | 0.00010575 JPY: 948.7 | 0.00010693 JPY: 959.3 |
2024/04/16 | 0.00010240 JPY: 918.7 | +0.00002408 JPY: +216.0 | +30.75% | 0.00008619 JPY: 773.2 | 0.00010636 JPY: 954.2 | 0.00010686 JPY: 958.7 |
2024/04/15 | 0.00007832 JPY: 702.7 | +0.00000105 JPY: +9.4 | +1.36% | 0.00008542 JPY: 766.4 | 0.00010728 JPY: 962.5 | 0.00010687 JPY: 958.8 |
2024/04/14 | 0.00007727 JPY: 693.2 | -0.00000465 JPY: -41.7 | -5.68% | 0.00009087 JPY: 815.2 | 0.00010871 JPY: 975.3 | 0.00010716 JPY: 961.4 |
2024/04/13 | 0.00008192 JPY: 735.0 | -0.00000911 JPY: -81.7 | -10.01% | 0.00009558 JPY: 857.5 | 0.00011022 JPY: 988.8 | 0.00010755 JPY: 964.9 |
2024/04/12 | 0.00009103 JPY: 816.7 | -0.00000755 JPY: -67.7 | -7.66% | 0.00010006 JPY: 897.7 | 0.00011150 JPY: 1,000.4 | 0.00010793 JPY: 968.3 |
2024/04/11 | 0.00009858 JPY: 884.4 | -0.00000695 JPY: -62.4 | -6.59% | 0.00010328 JPY: 926.5 | 0.00011238 JPY: 1,008.2 | 0.00010820 JPY: 970.8 |
2024/04/10 | 0.00010553 JPY: 946.8 | +0.00000470 JPY: +42.2 | +4.66% | 0.00010519 JPY: 943.7 | 0.00011322 JPY: 1,015.7 | 0.00010840 JPY: 972.5 |
2024/04/09 | 0.00010083 JPY: 904.6 | -0.00000350 JPY: -31.4 | -3.35% | 0.00010578 JPY: 949.0 | 0.00011401 JPY: 1,022.9 | 0.00010864 JPY: 974.7 |
2024/04/08 | 0.00010433 JPY: 936.0 | -0.00000278 JPY: -24.9 | -2.60% | 0.00010904 JPY: 978.3 | 0.00011511 JPY: 1,032.7 | 0.00010885 JPY: 976.5 |
2024/04/07 | 0.00010711 JPY: 960.9 | -0.00000102 JPY: -9.2 | -0.94% | 0.00011048 JPY: 991.1 | 0.00011562 JPY: 1,037.3 | 0.00010901 JPY: 978.0 |
2024/04/06 | 0.00010813 JPY: 970.1 | -0.00000038 JPY: -3.4 | -0.35% | 0.00011292 JPY: 1,013.1 | 0.00011578 JPY: 1,038.7 | 0.00010922 JPY: 979.8 |
2024/04/05 | 0.00010851 JPY: 973.5 | -0.00000863 JPY: -77.4 | -7.37% | 0.00011389 JPY: 1,021.8 | 0.00011592 JPY: 1,040.0 | 0.00010929 JPY: 980.5 |
2024/04/04 | 0.00011714 JPY: 1,050.9 | +0.00000565 JPY: +50.7 | +5.07% | 0.00011463 JPY: 1,028.4 | 0.00011626 JPY: 1,043.0 | 0.00010939 JPY: 981.4 |
2024/04/03 | 0.00011149 JPY: 1,000.2 | -0.00000783 JPY: -70.2 | -6.56% | 0.00011344 JPY: 1,017.8 | 0.00011599 JPY: 1,040.6 | 0.00010919 JPY: 979.6 |
2024/04/02 | 0.00011932 JPY: 1,070.5 | +0.00000631 JPY: +56.6 | +5.58% | 0.00011343 JPY: 1,017.7 | 0.00011626 JPY: 1,043.1 | 0.00010924 JPY: 980.1 |
2024/04/01 | 0.00011301 JPY: 1,013.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.00011217 JPY: 1,006.3 | +0.00000094 JPY: +8.4 | +0.85% | 0.00011068 JPY: 993.0 | 0.00011560 JPY: 1,037.1 | 0.00010924 JPY: 980.1 |
2024/03/30 | 0.00011123 JPY: 997.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/29 | 0.00011144 JPY: 999.8 | +0.00000339 JPY: +30.4 | +3.14% | 0.00011301 JPY: 1,013.9 | 0.00011463 JPY: 1,028.4 | 0.00010867 JPY: 974.9 |
2024/03/28 | 0.00010805 JPY: 969.4 | -0.00000248 JPY: -22.2 | -2.24% | 0.00011536 JPY: 1,035.0 | 0.00011441 JPY: 1,026.4 | 0.00010818 JPY: 970.6 |
2024/03/27 | 0.00011053 JPY: 991.6 | -0.00000502 JPY: -45.0 | -4.34% | 0.00011826 JPY: 1,060.9 | 0.00011439 JPY: 1,026.3 | 0.00010774 JPY: 966.6 |
2024/03/26 | 0.00011555 JPY: 1,036.7 | -0.00000392 JPY: -35.2 | -3.28% | 0.00012123 JPY: 1,087.7 | 0.00011436 JPY: 1,026.0 | 0.00010716 JPY: 961.4 |
2024/03/25 | 0.00011947 JPY: 1,071.8 | -0.00000375 JPY: -33.6 | -3.04% | 0.00012090 JPY: 1,084.7 | 0.00011389 JPY: 1,021.8 | 0.00010645 JPY: 955.0 |
2024/03/24 | 0.00012322 JPY: 1,105.5 | +0.00000071 JPY: +6.4 | +0.58% | 0.00012001 JPY: 1,076.7 | 0.00011307 JPY: 1,014.5 | 0.00010571 JPY: 948.4 |
2024/03/23 | 0.00012251 JPY: 1,099.1 | -0.00000291 JPY: -26.1 | -2.32% | 0.00011818 JPY: 1,060.3 | 0.00011219 JPY: 1,006.6 | 0.00010489 JPY: 941.0 |
2024/03/22 | 0.00012542 JPY: 1,125.2 | +0.00001153 JPY: +103.4 | +10.12% | 0.00011628 JPY: 1,043.2 | 0.00011161 JPY: 1,001.3 | 0.00010413 JPY: 934.2 |
2024/03/21 | 0.00011389 JPY: 1,021.8 | -0.00000112 JPY: -10.0 | -0.97% | 0.00011508 JPY: 1,032.5 | 0.00011130 JPY: 998.5 | 0.00010334 JPY: 927.1 |
2024/03/20 | 0.00011501 JPY: 1,031.8 | +0.00000094 JPY: +8.4 | +0.82% | 0.00011738 JPY: 1,053.1 | 0.00011143 JPY: 999.7 | 0.00010274 JPY: 921.7 |
2024/03/19 | 0.00011407 JPY: 1,023.4 | +0.00000108 JPY: +9.7 | +0.96% | 0.00012005 JPY: 1,077.1 | 0.00011137 JPY: 999.1 | 0.00010211 JPY: 916.1 |
2024/03/18 | 0.00011299 JPY: 1,013.7 | -0.00000646 JPY: -58.0 | -5.41% | 0.00012065 JPY: 1,082.5 | 0.00011138 JPY: 999.3 | 0.00010150 JPY: 910.6 |
2024/03/17 | 0.00011945 JPY: 1,071.7 | -0.00000595 JPY: -53.4 | -4.74% | 0.00012028 JPY: 1,079.1 | 0.00011144 JPY: 999.8 | 0.00010089 JPY: 905.2 |
2024/03/16 | 0.00012540 JPY: 1,125.0 | 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 | 0.00012836 JPY: 1,151.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/14 | 0.00011707 JPY: 1,050.3 | +0.00000595 JPY: +53.4 | +5.35% | 0.00011345 JPY: 1,017.9 | 0.00010978 JPY: 984.9 | 0.00009872 JPY: 885.7 |
2024/03/13 | 0.00011112 JPY: 996.9 | -0.00000053 JPY: -4.8 | -0.47% | 0.00011369 JPY: 1,020.0 | 0.00010974 JPY: 984.6 | 0.00009812 JPY: 880.3 |