終値: | 0.00226860 JPY: 19,379.5 | 前日比: | 0.00000000 (0.00%) | |
24h取引量: | 755.49000000 |
安値: | 0.00213980 | 高値: | 0.00232480 |
始値: | 0.00214740 | 終値: | 0.00226860 |
5日平均乖離率: | 0.00% | 25日平均乖離率: | 0.00% | 75日平均乖離率: | 0.00% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/02 | 0.00226860 JPY: 20,546.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/05/01 | 0.00214810 JPY: 19,454.6 | +0.00004270 JPY: +386.7 | +2.03% | 0.00217056 JPY: 19,658.1 | 0.00228991 JPY: 20,739.0 | 0.00235049 JPY: 21,287.6 |
2024/04/30 | 0.00210540 JPY: 19,067.9 | -0.00006930 JPY: -627.6 | -3.19% | 0.00218992 JPY: 19,833.4 | 0.00230714 JPY: 20,895.0 | 0.00235002 JPY: 21,283.4 |
2024/04/29 | 0.00217470 JPY: 19,695.6 | -0.00006040 JPY: -547.0 | -2.70% | 0.00222626 JPY: 20,162.5 | 0.00232607 JPY: 21,066.4 | 0.00235154 JPY: 21,297.1 |
2024/04/28 | 0.00223510 JPY: 20,242.6 | +0.00004560 JPY: +413.0 | +2.08% | 0.00226594 JPY: 20,521.9 | 0.00235019 JPY: 21,284.9 | 0.00235284 JPY: 21,308.9 |
2024/04/27 | 0.00218950 JPY: 19,829.6 | -0.00005540 JPY: -501.7 | -2.47% | 0.00229186 JPY: 20,756.6 | 0.00237511 JPY: 21,510.6 | 0.00235314 JPY: 21,311.6 |
2024/04/26 | 0.00224490 JPY: 20,331.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/25 | 0.00228710 JPY: 20,713.5 | -0.00008600 JPY: -778.9 | -3.62% | 0.00232940 JPY: 21,096.6 | 0.00241834 JPY: 21,902.1 | 0.00235345 JPY: 21,314.5 |
2024/04/24 | 0.00237310 JPY: 21,492.4 | +0.00000840 JPY: +76.1 | +0.36% | 0.00231920 JPY: 21,004.2 | 0.00243817 JPY: 22,081.7 | 0.00235351 JPY: 21,315.0 |
2024/04/23 | 0.00236470 JPY: 21,416.3 | 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 | 0.00232350 JPY: 21,043.2 | +0.00002490 JPY: +225.5 | +1.08% | 0.00225782 JPY: 20,448.3 | 0.00246813 JPY: 22,353.0 | 0.00235095 JPY: 21,291.8 |
2024/04/21 | 0.00229860 JPY: 20,817.7 | +0.00006250 JPY: +566.0 | +2.80% | 0.00222252 JPY: 20,128.6 | 0.00248086 JPY: 22,468.4 | 0.00234959 JPY: 21,279.4 |
2024/04/20 | 0.00223610 JPY: 20,251.6 | -0.00002380 JPY: -215.5 | -1.05% | 0.00218570 JPY: 19,795.2 | 0.00249465 JPY: 22,593.3 | 0.00234821 JPY: 21,266.9 |
2024/04/19 | 0.00225990 JPY: 20,467.2 | +0.00008890 JPY: +805.1 | +4.09% | 0.00218776 JPY: 19,813.8 | 0.00251437 JPY: 22,771.9 | 0.00234856 JPY: 21,270.2 |
2024/04/18 | 0.00217100 JPY: 19,662.0 | +0.00002400 JPY: +217.4 | +1.12% | 0.00216480 JPY: 19,605.9 | 0.00253482 JPY: 22,957.0 | 0.00234874 JPY: 21,271.8 |
2024/04/17 | 0.00214700 JPY: 19,444.7 | 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 | 0.00211450 JPY: 19,150.3 | 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 | 0.00224640 JPY: 20,344.9 | +0.00010130 JPY: +917.4 | +4.72% | 0.00230350 JPY: 20,862.1 | 0.00260161 JPY: 23,561.9 | 0.00235446 JPY: 21,323.5 |
2024/04/14 | 0.00214510 JPY: 19,427.5 | -0.00007150 JPY: -647.6 | -3.23% | 0.00234558 JPY: 21,243.2 | 0.00262418 JPY: 23,766.4 | 0.00235557 JPY: 21,333.7 |
2024/04/13 | 0.00221660 JPY: 20,075.0 | -0.00019960 JPY: -1,807.7 | -8.26% | 0.00241116 JPY: 21,837.1 | 0.00264734 JPY: 23,976.1 | 0.00235929 JPY: 21,367.3 |
2024/04/12 | 0.00241620 JPY: 21,882.7 | -0.00007700 JPY: -697.4 | -3.09% | 0.00247092 JPY: 22,378.3 | 0.00267267 JPY: 24,205.5 | 0.00236026 JPY: 21,376.1 |
2024/04/11 | 0.00249320 JPY: 22,580.1 | +0.00003640 JPY: +329.7 | +1.48% | 0.00251004 JPY: 22,732.6 | 0.00269659 JPY: 24,422.1 | 0.00235854 JPY: 21,360.6 |
2024/04/10 | 0.00245680 JPY: 22,250.4 | 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 | 0.00247300 JPY: 22,397.2 | -0.00004240 JPY: -384.0 | -1.69% | 0.00255154 JPY: 23,108.5 | 0.00272426 JPY: 24,672.8 | 0.00235168 JPY: 21,298.4 |
2024/04/08 | 0.00251540 JPY: 22,781.2 | -0.00009640 JPY: -873.1 | -3.69% | 0.00261248 JPY: 23,660.4 | 0.00273170 JPY: 24,740.2 | 0.00234804 JPY: 21,265.4 |
2024/04/07 | 0.00261180 JPY: 23,654.2 | +0.00003290 JPY: +298.0 | +1.28% | 0.00268104 JPY: 24,281.3 | 0.00272536 JPY: 24,682.7 | 0.00234324 JPY: 21,222.0 |
2024/04/06 | 0.00257890 JPY: 23,356.3 | +0.00000030 JPY: +2.7 | +0.01% | 0.00270760 JPY: 24,521.9 | 0.00270643 JPY: 24,511.2 | 0.00233633 JPY: 21,159.4 |
2024/04/05 | 0.00257860 JPY: 23,353.5 | -0.00019910 JPY: -1,803.2 | -7.17% | 0.00274592 JPY: 24,868.9 | 0.00268649 JPY: 24,330.7 | 0.00233058 JPY: 21,107.3 |
2024/04/04 | 0.00277770 JPY: 25,156.7 | -0.00008050 JPY: -729.1 | -2.82% | 0.00278676 JPY: 25,238.8 | 0.00266498 JPY: 24,135.8 | 0.00232603 JPY: 21,066.1 |
2024/04/03 | 0.00285820 JPY: 25,885.8 | +0.00011360 JPY: +1,028.8 | +4.14% | 0.00279050 JPY: 25,272.7 | 0.00263694 JPY: 23,881.9 | 0.00231827 JPY: 20,995.8 |
2024/04/02 | 0.00274460 JPY: 24,857.0 | -0.00002590 JPY: -234.6 | -0.93% | 0.00275694 JPY: 24,968.7 | 0.00260842 JPY: 23,623.6 | 0.00231031 JPY: 20,923.7 |
2024/04/01 | 0.00277050 JPY: 25,091.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.00278280 JPY: 25,202.9 | -0.00001360 JPY: -123.2 | -0.49% | 0.00271096 JPY: 24,552.3 | 0.00256506 JPY: 23,230.9 | 0.00229943 JPY: 20,825.2 |
2024/03/30 | 0.00279640 JPY: 25,326.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/29 | 0.00269040 JPY: 24,366.1 | +0.00004850 JPY: +439.2 | +1.84% | 0.00269516 JPY: 24,409.2 | 0.00249918 JPY: 22,634.2 | 0.00228457 JPY: 20,690.6 |
2024/03/28 | 0.00264190 JPY: 23,926.8 | -0.00000140 JPY: -12.7 | -0.05% | 0.00269482 JPY: 24,406.1 | 0.00247130 JPY: 22,381.8 | 0.00227923 JPY: 20,642.3 |
2024/03/27 | 0.00264330 JPY: 23,939.5 | -0.00008580 JPY: -777.1 | -3.14% | 0.00271160 JPY: 24,558.1 | 0.00244860 JPY: 22,176.1 | 0.00227256 JPY: 20,581.8 |
2024/03/26 | 0.00272910 JPY: 24,716.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/25 | 0.00277110 JPY: 25,097.0 | +0.00008240 JPY: +746.3 | +3.06% | 0.00273682 JPY: 24,786.5 | 0.00240244 JPY: 21,758.2 | 0.00225868 JPY: 20,456.2 |
2024/03/24 | 0.00268870 JPY: 24,350.7 | -0.00003710 JPY: -336.0 | -1.36% | 0.00272738 JPY: 24,701.0 | 0.00237516 JPY: 21,511.1 | 0.00224920 JPY: 20,370.2 |
2024/03/23 | 0.00272580 JPY: 24,686.7 | +0.00003810 JPY: +345.1 | +1.42% | 0.00275964 JPY: 24,993.2 | 0.00234098 JPY: 21,201.5 | 0.00224183 JPY: 20,303.6 |
2024/03/22 | 0.00268770 JPY: 24,341.6 | -0.00012310 JPY: -1,114.9 | -4.38% | 0.00281730 JPY: 25,515.4 | 0.00230859 JPY: 20,908.2 | 0.00223353 JPY: 20,228.4 |
2024/03/21 | 0.00281080 JPY: 25,456.5 | +0.00008690 JPY: +787.0 | +3.19% | 0.00284942 JPY: 25,806.3 | 0.00228120 JPY: 20,660.1 | 0.00222656 JPY: 20,165.2 |
2024/03/20 | 0.00272390 JPY: 24,669.5 | -0.00012610 JPY: -1,142.0 | -4.42% | 0.00284598 JPY: 25,775.1 | 0.00224876 JPY: 20,366.3 | 0.00221825 JPY: 20,090.0 |
2024/03/19 | 0.00285000 JPY: 25,811.5 | -0.00016410 JPY: -1,486.2 | -5.44% | 0.00283300 JPY: 25,657.6 | 0.00221976 JPY: 20,103.6 | 0.00221167 JPY: 20,030.4 |
2024/03/18 | 0.00301410 JPY: 27,297.7 | +0.00016580 JPY: +1,501.6 | +5.82% | 0.00273436 JPY: 24,764.2 | 0.00218569 JPY: 19,795.1 | 0.00220485 JPY: 19,968.6 |
2024/03/17 | 0.00284830 JPY: 25,796.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/16 | 0.00279360 JPY: 25,300.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/15 | 0.00265900 JPY: 24,081.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/14 | 0.00235680 JPY: 21,344.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/13 | 0.00213850 JPY: 19,367.7 | +0.00005810 JPY: +526.2 | +2.79% | 0.00209634 JPY: 18,985.9 | 0.00205659 JPY: 18,625.9 | 0.00218325 JPY: 19,773.0 |