終値: | 0.00070980 JPY: 6,180.9 | 前日比: | +0.00001280 (+1.84%) | |
24h取引量: | 16.24000000 |
安値: | 0.00068800 | 高値: | 0.00073310 |
始値: | 0.00069560 | 終値: | 0.00070980 |
5日平均乖離率: | -4.52% | 25日平均乖離率: | +5.01% | 75日平均乖離率: | +3.87% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/02 | 0.00070980 JPY: 6,376.7 | +0.00001280 JPY: +115.0 | +1.84% | 0.00074342 JPY: 6,678.8 | 0.00067590 JPY: 6,072.2 | 0.00068334 JPY: 6,139.0 |
2024/05/01 | 0.00069700 JPY: 6,261.7 | +0.00001960 JPY: +176.1 | +2.89% | 0.00075118 JPY: 6,748.5 | 0.00067743 JPY: 6,085.9 | 0.00068183 JPY: 6,125.4 |
2024/04/30 | 0.00067740 JPY: 6,085.6 | -0.00008710 JPY: -782.5 | -11.39% | 0.00075358 JPY: 6,770.0 | 0.00067892 JPY: 6,099.3 | 0.00068067 JPY: 6,115.0 |
2024/04/29 | 0.00076450 JPY: 6,868.1 | -0.00010390 JPY: -933.4 | -11.96% | 0.00076304 JPY: 6,855.0 | 0.00068115 JPY: 6,119.4 | 0.00067994 JPY: 6,108.5 |
2024/04/28 | 0.00086840 JPY: 7,801.6 | +0.00011980 JPY: +1,076.3 | +16.00% | 0.00074890 JPY: 6,728.0 | 0.00068154 JPY: 6,122.8 | 0.00067796 JPY: 6,090.7 |
2024/04/27 | 0.00074860 JPY: 6,725.3 | +0.00003960 JPY: +355.8 | +5.59% | 0.00070682 JPY: 6,349.9 | 0.00067544 JPY: 6,068.0 | 0.00067489 JPY: 6,063.1 |
2024/04/26 | 0.00070900 JPY: 6,369.5 | -0.00001570 JPY: -141.0 | -2.17% | 0.00068728 JPY: 6,174.4 | 0.00067434 JPY: 6,058.1 | 0.00067303 JPY: 6,046.4 |
2024/04/25 | 0.00072470 JPY: 6,510.6 | +0.00003090 JPY: +277.6 | +4.45% | 0.00066838 JPY: 6,004.6 | 0.00067571 JPY: 6,070.4 | 0.00067197 JPY: 6,036.9 |
2024/04/24 | 0.00069380 JPY: 6,233.0 | +0.00003580 JPY: +321.6 | +5.44% | 0.00064358 JPY: 5,781.8 | 0.00067802 JPY: 6,091.2 | 0.00067082 JPY: 6,026.5 |
2024/04/23 | 0.00065800 JPY: 5,911.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/22 | 0.00065090 JPY: 5,847.6 | +0.00003640 JPY: +327.0 | +5.92% | 0.00060476 JPY: 5,433.1 | 0.00069067 JPY: 6,204.8 | 0.00067000 JPY: 6,019.1 |
2024/04/21 | 0.00061450 JPY: 5,520.6 | +0.00001380 JPY: +124.0 | +2.30% | 0.00059006 JPY: 5,301.0 | 0.00069792 JPY: 6,270.0 | 0.00067017 JPY: 6,020.7 |
2024/04/20 | 0.00060070 JPY: 5,396.6 | +0.00001140 JPY: +102.4 | +1.93% | 0.00058716 JPY: 5,274.9 | 0.00070726 JPY: 6,353.9 | 0.00067123 JPY: 6,030.2 |
2024/04/19 | 0.00058930 JPY: 5,294.2 | +0.00002090 JPY: +187.8 | +3.68% | 0.00058836 JPY: 5,285.7 | 0.00071806 JPY: 6,451.0 | 0.00067226 JPY: 6,039.5 |
2024/04/18 | 0.00056840 JPY: 5,106.4 | -0.00000900 JPY: -80.9 | -1.56% | 0.00058610 JPY: 5,265.4 | 0.00073050 JPY: 6,562.6 | 0.00067347 JPY: 6,050.3 |
2024/04/17 | 0.00057740 JPY: 5,187.3 | -0.00002260 JPY: -203.0 | -3.77% | 0.00059524 JPY: 5,347.5 | 0.00074443 JPY: 6,687.8 | 0.00067504 JPY: 6,064.5 |
2024/04/16 | 0.00060000 JPY: 5,390.3 | -0.00000670 JPY: -60.2 | -1.10% | 0.00061544 JPY: 5,529.0 | 0.00075800 JPY: 6,809.7 | 0.00067657 JPY: 6,078.2 |
2024/04/15 | 0.00060670 JPY: 5,450.5 | +0.00002870 JPY: +257.8 | +4.97% | 0.00064534 JPY: 5,797.6 | 0.00077200 JPY: 6,935.5 | 0.00067793 JPY: 6,090.4 |
2024/04/14 | 0.00057800 JPY: 5,192.7 | -0.00003610 JPY: -324.3 | -5.88% | 0.00067260 JPY: 6,042.5 | 0.00078208 JPY: 7,026.1 | 0.00067924 JPY: 6,102.2 |
2024/04/13 | 0.00061410 JPY: 5,517.0 | -0.00006430 JPY: -577.7 | -9.48% | 0.00070160 JPY: 6,303.1 | 0.00079345 JPY: 7,128.2 | 0.00068095 JPY: 6,117.5 |
2024/04/12 | 0.00067840 JPY: 6,094.6 | -0.00007110 JPY: -638.8 | -9.49% | 0.00072928 JPY: 6,551.7 | 0.00079850 JPY: 7,173.6 | 0.00068218 JPY: 6,128.6 |
2024/04/11 | 0.00074950 JPY: 6,733.4 | +0.00000650 JPY: +58.4 | +0.87% | 0.00074320 JPY: 6,676.8 | 0.00080078 JPY: 7,194.1 | 0.00068261 JPY: 6,132.5 |
2024/04/10 | 0.00074300 JPY: 6,675.0 | +0.00002000 JPY: +179.7 | +2.77% | 0.00074014 JPY: 6,649.3 | 0.00079822 JPY: 7,171.1 | 0.00068224 JPY: 6,129.1 |
2024/04/09 | 0.00072300 JPY: 6,495.3 | -0.00002950 JPY: -265.0 | -3.92% | 0.00073818 JPY: 6,631.7 | 0.00079609 JPY: 7,151.9 | 0.00068202 JPY: 6,127.2 |
2024/04/08 | 0.00075250 JPY: 6,760.3 | +0.00000450 JPY: +40.4 | +0.60% | 0.00074840 JPY: 6,723.5 | 0.00079329 JPY: 7,126.8 | 0.00068167 JPY: 6,124.0 |
2024/04/07 | 0.00074800 JPY: 6,719.9 | +0.00001380 JPY: +124.0 | +1.88% | 0.00074110 JPY: 6,657.9 | 0.00079066 JPY: 7,103.2 | 0.00068122 JPY: 6,120.0 |
2024/04/06 | 0.00073420 JPY: 6,595.9 | +0.00000100 JPY: +9.0 | +0.14% | 0.00073570 JPY: 6,609.4 | 0.00079119 JPY: 7,107.9 | 0.00068090 JPY: 6,117.1 |
2024/04/05 | 0.00073320 JPY: 6,586.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/04 | 0.00077410 JPY: 6,954.4 | +0.00005810 JPY: +522.0 | +8.11% | 0.00074740 JPY: 6,714.5 | 0.00077487 JPY: 6,961.3 | 0.00068115 JPY: 6,119.4 |
2024/04/03 | 0.00071600 JPY: 6,432.4 | -0.00000500 JPY: -44.9 | -0.69% | 0.00075540 JPY: 6,786.4 | 0.00076525 JPY: 6,874.9 | 0.00068058 JPY: 6,114.2 |
2024/04/02 | 0.00072100 JPY: 6,477.3 | -0.00002230 JPY: -200.3 | -3.00% | 0.00078296 JPY: 7,034.0 | 0.00075862 JPY: 6,815.3 | 0.00068108 JPY: 6,118.7 |
2024/04/01 | 0.00074330 JPY: 6,677.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.00078260 JPY: 7,030.7 | -0.00003150 JPY: -283.0 | -3.87% | 0.00082616 JPY: 7,422.1 | 0.00074323 JPY: 6,677.1 | 0.00068304 JPY: 6,136.3 |
2024/03/30 | 0.00081410 JPY: 7,313.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/29 | 0.00085380 JPY: 7,670.4 | +0.00002150 JPY: +193.2 | +2.58% | 0.00086098 JPY: 7,734.9 | 0.00072116 JPY: 6,478.8 | 0.00068314 JPY: 6,137.2 |
2024/03/28 | 0.00083230 JPY: 7,477.2 | -0.00001570 JPY: -141.0 | -1.85% | 0.00087356 JPY: 7,847.9 | 0.00070869 JPY: 6,366.8 | 0.00068248 JPY: 6,131.3 |
2024/03/27 | 0.00084800 JPY: 7,618.3 | -0.00002270 JPY: -203.9 | -2.61% | 0.00089044 JPY: 7,999.6 | 0.00069756 JPY: 6,266.8 | 0.00068231 JPY: 6,129.7 |
2024/03/26 | 0.00087070 JPY: 7,822.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/25 | 0.00090010 JPY: 8,086.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/24 | 0.00091670 JPY: 8,235.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00090088 JPY: 8,093.3 | 0.00065707 JPY: 5,903.0 | 0.00067918 JPY: 6,101.6 |
2024/03/23 | 0.00091670 JPY: 8,235.5 | -0.00003330 JPY: -299.2 | -3.51% | 0.00086562 JPY: 7,776.6 | 0.00064280 JPY: 5,774.8 | 0.00067513 JPY: 6,065.3 |
2024/03/22 | 0.00095000 JPY: 8,534.6 | +0.00009120 JPY: +819.3 | +10.62% | 0.00082934 JPY: 7,450.6 | 0.00062984 JPY: 5,658.4 | 0.00067193 JPY: 6,036.5 |
2024/03/21 | 0.00085880 JPY: 7,715.3 | -0.00000340 JPY: -30.5 | -0.39% | 0.00077646 JPY: 6,975.6 | 0.00061888 JPY: 5,559.9 | 0.00066907 JPY: 6,010.8 |
2024/03/20 | 0.00086220 JPY: 7,745.9 | +0.00012180 JPY: +1,094.2 | +16.45% | 0.00074262 JPY: 6,671.6 | 0.00060986 JPY: 5,478.8 | 0.00066686 JPY: 5,991.0 |
2024/03/19 | 0.00074040 JPY: 6,651.6 | +0.00000510 JPY: +45.8 | +0.69% | 0.00070078 JPY: 6,295.7 | 0.00060049 JPY: 5,394.7 | 0.00066518 JPY: 5,975.9 |
2024/03/18 | 0.00073530 JPY: 6,605.8 | +0.00004970 JPY: +446.5 | +7.25% | 0.00069008 JPY: 6,199.6 | 0.00059507 JPY: 5,346.0 | 0.00066561 JPY: 5,979.7 |
2024/03/17 | 0.00068560 JPY: 6,159.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/16 | 0.00068960 JPY: 6,195.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/15 | 0.00065300 JPY: 5,866.4 | -0.00003390 JPY: -304.6 | -4.94% | 0.00063210 JPY: 5,678.7 | 0.00058612 JPY: 5,265.6 | 0.00066312 JPY: 5,957.4 |
2024/03/14 | 0.00068690 JPY: 6,171.0 | -0.00007430 JPY: -667.5 | -9.76% | 0.00060820 JPY: 5,464.0 | 0.00058630 JPY: 5,267.2 | 0.00066264 JPY: 5,953.1 |
2024/03/13 | 0.00076120 JPY: 6,838.5 | +0.00020690 JPY: +1,858.8 | +37.33% | 0.00058088 JPY: 5,218.5 | 0.00058346 JPY: 5,241.7 | 0.00066212 JPY: 5,948.4 |