終値: | 0.00082520 JPY: 7,008.1 | 前日比: | +0.00003800 (+4.83%) | |
24h取引量: | 1.30000000 |
安値: | 0.00077960 | 高値: | 0.00083280 |
始値: | 0.00078720 | 終値: | 0.00082520 |
5日平均乖離率: | -4.25% | 25日平均乖離率: | -12.20% | 75日平均乖離率: | -40.72% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/02 | 0.00082520 JPY: 7,418.0 | +0.00003800 JPY: +341.6 | +4.83% | 0.00086182 JPY: 7,747.2 | 0.00093986 JPY: 8,448.7 | 0.00139214 JPY: 12,514.4 |
2024/05/01 | 0.00078720 JPY: 7,076.4 | -0.00013230 JPY: -1,189.3 | -14.39% | 0.00087358 JPY: 7,852.9 | 0.00095693 JPY: 8,602.1 | 0.00141313 JPY: 12,703.0 |
2024/04/30 | 0.00091950 JPY: 8,265.7 | +0.00004730 JPY: +425.2 | +5.42% | 0.00090322 JPY: 8,119.3 | 0.00097562 JPY: 8,770.2 | 0.00143501 JPY: 12,899.8 |
2024/04/29 | 0.00087220 JPY: 7,840.5 | -0.00003280 JPY: -294.8 | -3.62% | 0.00089716 JPY: 8,064.9 | 0.00098808 JPY: 8,882.2 | 0.00145581 JPY: 13,086.7 |
2024/04/28 | 0.00090500 JPY: 8,135.3 | +0.00002100 JPY: +188.8 | +2.38% | 0.00090272 JPY: 8,114.8 | 0.00100322 JPY: 9,018.3 | 0.00147581 JPY: 13,266.6 |
2024/04/27 | 0.00088400 JPY: 7,946.6 | -0.00005140 JPY: -462.1 | -5.50% | 0.00089710 JPY: 8,064.3 | 0.00101784 JPY: 9,149.7 | 0.00149677 JPY: 13,454.9 |
2024/04/26 | 0.00093540 JPY: 8,408.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/25 | 0.00088920 JPY: 7,993.3 | -0.00001080 JPY: -97.1 | -1.20% | 0.00089028 JPY: 8,003.0 | 0.00104811 JPY: 9,421.8 | 0.00153787 JPY: 13,824.4 |
2024/04/24 | 0.00090000 JPY: 8,090.4 | +0.00002310 JPY: +207.7 | +2.63% | 0.00088736 JPY: 7,976.8 | 0.00106746 JPY: 9,595.7 | 0.00155956 JPY: 14,019.4 |
2024/04/23 | 0.00087690 JPY: 7,882.7 | -0.00000800 JPY: -71.9 | -0.90% | 0.00088104 JPY: 7,920.0 | 0.00108584 JPY: 9,761.0 | 0.00158045 JPY: 14,207.2 |
2024/04/22 | 0.00088490 JPY: 7,954.7 | -0.00001550 JPY: -139.3 | -1.72% | 0.00087326 JPY: 7,850.0 | 0.00110576 JPY: 9,940.0 | 0.00160273 JPY: 14,407.4 |
2024/04/21 | 0.00090040 JPY: 8,094.0 | +0.00002580 JPY: +231.9 | +2.95% | 0.00086318 JPY: 7,759.4 | 0.00112269 JPY: 10,092.2 | 0.00162547 JPY: 14,611.9 |
2024/04/20 | 0.00087460 JPY: 7,862.1 | +0.00000620 JPY: +55.7 | +0.71% | 0.00084586 JPY: 7,603.7 | 0.00113996 JPY: 10,247.4 | 0.00164865 JPY: 14,820.2 |
2024/04/19 | 0.00086840 JPY: 7,806.3 | +0.00003040 JPY: +273.3 | +3.63% | 0.00083628 JPY: 7,517.6 | 0.00115939 JPY: 10,422.1 | 0.00167121 JPY: 15,023.1 |
2024/04/18 | 0.00083800 JPY: 7,533.1 | +0.00000350 JPY: +31.5 | +0.42% | 0.00082004 JPY: 7,371.6 | 0.00117842 JPY: 10,593.2 | 0.00169454 JPY: 15,232.8 |
2024/04/17 | 0.00083450 JPY: 7,501.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/16 | 0.00081380 JPY: 7,315.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/15 | 0.00082670 JPY: 7,431.5 | +0.00003950 JPY: +355.1 | +5.02% | 0.00099504 JPY: 8,944.7 | 0.00124576 JPY: 11,198.5 | 0.00176700 JPY: 15,884.1 |
2024/04/14 | 0.00078720 JPY: 7,076.4 | -0.00015250 JPY: -1,370.9 | -16.23% | 0.00107362 JPY: 9,651.1 | 0.00126737 JPY: 11,392.8 | 0.00179340 JPY: 16,121.5 |
2024/04/13 | 0.00093970 JPY: 8,447.3 | -0.00022960 JPY: -2,063.9 | -19.64% | 0.00116580 JPY: 10,479.8 | 0.00128847 JPY: 11,582.5 | 0.00181833 JPY: 16,345.6 |
2024/04/12 | 0.00116930 JPY: 10,511.2 | -0.00008300 JPY: -746.1 | -6.63% | 0.00122676 JPY: 11,027.7 | 0.00130363 JPY: 11,718.8 | 0.00184186 JPY: 16,557.1 |
2024/04/11 | 0.00125230 JPY: 11,257.3 | +0.00003270 JPY: +294.0 | +2.68% | 0.00124326 JPY: 11,176.1 | 0.00130955 JPY: 11,772.0 | 0.00186232 JPY: 16,741.0 |
2024/04/10 | 0.00121960 JPY: 10,963.4 | -0.00002850 JPY: -256.2 | -2.28% | 0.00124372 JPY: 11,180.2 | 0.00131451 JPY: 11,816.5 | 0.00188221 JPY: 16,919.8 |
2024/04/09 | 0.00124810 JPY: 11,219.6 | +0.00000360 JPY: +32.4 | +0.29% | 0.00124598 JPY: 11,200.5 | 0.00132122 JPY: 11,876.8 | 0.00190427 JPY: 17,118.1 |
2024/04/08 | 0.00124450 JPY: 11,187.2 | -0.00000730 JPY: -65.6 | -0.58% | 0.00124650 JPY: 11,205.2 | 0.00132773 JPY: 11,935.4 | 0.00192183 JPY: 17,275.9 |
2024/04/07 | 0.00125180 JPY: 11,252.8 | -0.00000280 JPY: -25.2 | -0.22% | 0.00125168 JPY: 11,251.8 | 0.00133626 JPY: 12,012.1 | 0.00193960 JPY: 17,435.7 |
2024/04/06 | 0.00125460 JPY: 11,278.0 | +0.00002370 JPY: +213.0 | +1.93% | 0.00125514 JPY: 11,282.9 | 0.00134300 JPY: 12,072.7 | 0.00195897 JPY: 17,609.8 |
2024/04/05 | 0.00123090 JPY: 11,065.0 | -0.00001980 JPY: -178.0 | -1.58% | 0.00126566 JPY: 11,377.4 | 0.00135012 JPY: 12,136.6 | 0.00198069 JPY: 17,805.1 |
2024/04/04 | 0.00125070 JPY: 11,242.9 | -0.00001970 JPY: -177.1 | -1.55% | 0.00129404 JPY: 11,632.5 | 0.00135790 JPY: 12,206.6 | 0.00200434 JPY: 18,017.7 |
2024/04/03 | 0.00127040 JPY: 11,420.0 | +0.00000130 JPY: +11.7 | +0.10% | 0.00131584 JPY: 11,828.5 | 0.00136716 JPY: 12,289.8 | 0.00202733 JPY: 18,224.3 |
2024/04/02 | 0.00126910 JPY: 11,408.4 | -0.00003810 JPY: -342.5 | -2.91% | 0.00133672 JPY: 12,016.2 | 0.00137822 JPY: 12,389.2 | 0.00205324 JPY: 18,457.2 |
2024/04/01 | 0.00130720 JPY: 11,750.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.00137280 JPY: 12,340.5 | +0.00001310 JPY: +117.8 | +0.96% | 0.00134950 JPY: 12,131.1 | 0.00139747 JPY: 12,562.3 | 0.00211513 JPY: 19,013.6 |
2024/03/30 | 0.00135970 JPY: 12,222.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/29 | 0.00137480 JPY: 12,358.5 | +0.00006670 JPY: +599.6 | +5.10% | 0.00134394 JPY: 12,081.1 | 0.00141682 JPY: 12,736.3 | 0.00215377 JPY: 19,360.9 |
2024/03/28 | 0.00130810 JPY: 11,758.9 | -0.00002400 JPY: -215.7 | -1.80% | 0.00134600 JPY: 12,099.6 | 0.00143342 JPY: 12,885.4 | 0.00217331 JPY: 19,536.6 |
2024/03/27 | 0.00133210 JPY: 11,974.7 | -0.00002830 JPY: -254.4 | -2.08% | 0.00136608 JPY: 12,280.1 | 0.00145808 JPY: 13,107.2 | 0.00219322 JPY: 19,715.6 |
2024/03/26 | 0.00136040 JPY: 12,229.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/25 | 0.00134430 JPY: 12,084.3 | -0.00004080 JPY: -366.8 | -2.95% | 0.00137620 JPY: 12,371.1 | 0.00150057 JPY: 13,489.1 | 0.00222982 JPY: 20,044.5 |
2024/03/24 | 0.00138510 JPY: 12,451.1 | -0.00002340 JPY: -210.4 | -1.66% | 0.00137028 JPY: 12,317.9 | 0.00151904 JPY: 13,655.2 | 0.00224652 JPY: 20,194.7 |
2024/03/23 | 0.00140850 JPY: 12,661.5 | +0.00003240 JPY: +291.3 | +2.35% | 0.00135700 JPY: 12,198.5 | 0.00154083 JPY: 13,851.0 | 0.00226318 JPY: 20,344.5 |
2024/03/22 | 0.00137610 JPY: 12,370.2 | +0.00000910 JPY: +81.8 | +0.67% | 0.00133876 JPY: 12,034.5 | 0.00156673 JPY: 14,083.8 | 0.00228021 JPY: 20,497.6 |
2024/03/21 | 0.00136700 JPY: 12,288.4 | +0.00005230 JPY: +470.1 | +3.98% | 0.00133878 JPY: 12,034.7 | 0.00160066 JPY: 14,388.9 | 0.00230086 JPY: 20,683.2 |
2024/03/20 | 0.00131470 JPY: 11,818.3 | -0.00000400 JPY: -36.0 | -0.30% | 0.00134284 JPY: 12,071.2 | 0.00163481 JPY: 14,695.9 | 0.00232438 JPY: 20,894.6 |
2024/03/19 | 0.00131870 JPY: 11,854.2 | +0.00000140 JPY: +12.6 | +0.11% | 0.00136210 JPY: 12,244.4 | 0.00167148 JPY: 15,025.5 | 0.00235192 JPY: 21,142.1 |
2024/03/18 | 0.00131730 JPY: 11,841.6 | -0.00005890 JPY: -529.5 | -4.28% | 0.00138990 JPY: 12,494.3 | 0.00170857 JPY: 15,358.9 | 0.00237522 JPY: 21,351.6 |
2024/03/17 | 0.00137620 JPY: 12,371.1 | 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 | 0.00138730 JPY: 12,470.9 | 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 | 0.00141100 JPY: 12,683.9 | -0.00004670 JPY: -419.8 | -3.20% | 0.00142938 JPY: 12,849.2 | 0.00182244 JPY: 16,382.5 | 0.00248392 JPY: 22,328.8 |
2024/03/14 | 0.00145770 JPY: 13,103.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/13 | 0.00142030 JPY: 12,767.5 | -0.00001220 JPY: -109.7 | -0.85% | 0.00146146 JPY: 13,137.5 | 0.00190030 JPY: 17,082.4 | 0.00261151 JPY: 23,475.7 |