終値: | 0.11650000 JPY: 1,038,469.8 | 前日比: | +0.00190000 (+1.66%) | |
24h取引量: | 1.69000000 |
安値: | 0.11410000 | 高値: | 0.11770000 |
始値: | 0.11460000 | 終値: | 0.11650000 |
5日平均乖離率: | +4.33% | 25日平均乖離率: | +4.34% | 75日平均乖離率: | -10.21% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/02 | 0.11650000 JPY: 1,060,313.2 | +0.00190000 JPY: +17,292.7 | +1.66% | 0.11166000 JPY: 1,016,262.4 | 0.11165600 JPY: 1,016,226.0 | 0.12974933 JPY: 1,180,900.6 |
2024/05/01 | 0.11460000 JPY: 1,043,020.5 | +0.00690000 JPY: +62,799.7 | +6.41% | 0.11042000 JPY: 1,004,976.6 | 0.11184800 JPY: 1,017,973.4 | 0.13017200 JPY: 1,184,747.5 |
2024/04/30 | 0.10770000 JPY: 980,220.8 | -0.00090000 JPY: -8,191.3 | -0.83% | 0.10944000 JPY: 996,057.3 | 0.11216800 JPY: 1,020,885.9 | 0.13061333 JPY: 1,188,764.3 |
2024/04/29 | 0.10860000 JPY: 988,412.1 | -0.00230000 JPY: -20,933.2 | -2.07% | 0.11012000 JPY: 1,002,246.2 | 0.11272800 JPY: 1,025,982.7 | 0.13116667 JPY: 1,193,800.4 |
2024/04/28 | 0.11090000 JPY: 1,009,345.3 | +0.00060000 JPY: +5,460.8 | +0.54% | 0.11026000 JPY: 1,003,520.4 | 0.11333200 JPY: 1,031,479.9 | 0.13168667 JPY: 1,198,533.1 |
2024/04/27 | 0.11030000 JPY: 1,003,884.5 | +0.00060000 JPY: +5,460.8 | +0.55% | 0.11028000 JPY: 1,003,702.4 | 0.11391600 JPY: 1,036,795.1 | 0.13224800 JPY: 1,203,642.0 |
2024/04/26 | 0.10970000 JPY: 998,423.6 | 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 | 0.11110000 JPY: 1,011,165.6 | +0.00180000 JPY: +16,382.5 | +1.65% | 0.11062000 JPY: 1,006,796.9 | 0.11514800 JPY: 1,048,008.1 | 0.13339333 JPY: 1,214,066.2 |
2024/04/24 | 0.10930000 JPY: 994,783.1 | -0.00170000 JPY: -15,472.4 | -1.53% | 0.11026000 JPY: 1,003,520.4 | 0.11582400 JPY: 1,054,160.6 | 0.13399733 JPY: 1,219,563.4 |
2024/04/23 | 0.11100000 JPY: 1,010,255.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/22 | 0.11140000 JPY: 1,013,896.0 | +0.00110000 JPY: +10,011.5 | +1.00% | 0.10948000 JPY: 996,421.3 | 0.11727600 JPY: 1,067,375.8 | 0.13529467 JPY: 1,231,370.9 |
2024/04/21 | 0.11030000 JPY: 1,003,884.5 | +0.00100000 JPY: +9,101.4 | +0.91% | 0.10918000 JPY: 993,690.9 | 0.11784400 JPY: 1,072,545.4 | 0.13601600 JPY: 1,237,936.1 |
2024/04/20 | 0.10930000 JPY: 994,783.1 | +0.00190000 JPY: +17,292.7 | +1.77% | 0.10892000 JPY: 991,324.5 | 0.11857200 JPY: 1,079,171.3 | 0.13674000 JPY: 1,244,525.5 |
2024/04/19 | 0.10740000 JPY: 977,490.4 | -0.00160000 JPY: -14,562.2 | -1.47% | 0.10876000 JPY: 989,868.3 | 0.11942800 JPY: 1,086,962.1 | 0.13746667 JPY: 1,251,139.2 |
2024/04/18 | 0.10900000 JPY: 992,052.7 | -0.00090000 JPY: -8,191.3 | -0.82% | 0.10854000 JPY: 987,866.0 | 0.12036400 JPY: 1,095,481.0 | 0.13824400 JPY: 1,258,214.0 |
2024/04/17 | 0.10990000 JPY: 1,000,243.9 | 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 | 0.10900000 JPY: 992,052.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/15 | 0.10850000 JPY: 987,502.0 | +0.00220000 JPY: +20,023.1 | +2.07% | 0.11116000 JPY: 1,011,711.7 | 0.12340000 JPY: 1,123,112.8 | 0.14057333 JPY: 1,279,414.2 |
2024/04/14 | 0.10630000 JPY: 967,478.9 | +0.00100000 JPY: +9,101.4 | +0.95% | 0.11338000 JPY: 1,031,916.8 | 0.12448000 JPY: 1,132,942.3 | 0.14132667 JPY: 1,286,270.6 |
2024/04/13 | 0.10530000 JPY: 958,377.5 | -0.01000000 JPY: -91,014.0 | -10.15% | 0.11608000 JPY: 1,056,490.6 | 0.12557200 JPY: 1,142,881.1 | 0.14216133 JPY: 1,293,867.2 |
2024/04/12 | 0.11720000 JPY: 1,066,684.1 | -0.00130000 JPY: -11,831.8 | -1.10% | 0.11906000 JPY: 1,083,612.7 | 0.12665600 JPY: 1,152,747.0 | 0.14303067 JPY: 1,301,779.4 |
2024/04/11 | 0.11850000 JPY: 1,078,516.0 | -0.00110000 JPY: -10,011.5 | -0.92% | 0.11988000 JPY: 1,091,075.9 | 0.12722400 JPY: 1,157,916.6 | 0.14373200 JPY: 1,308,162.5 |
2024/04/10 | 0.11960000 JPY: 1,088,527.5 | -0.00020000 JPY: -1,820.3 | -0.17% | 0.12070000 JPY: 1,098,539.0 | 0.12792400 JPY: 1,164,287.6 | 0.14446800 JPY: 1,314,861.1 |
2024/04/09 | 0.11980000 JPY: 1,090,347.8 | -0.00040000 JPY: -3,640.6 | -0.33% | 0.12112000 JPY: 1,102,361.6 | 0.12858400 JPY: 1,170,294.5 | 0.14519067 JPY: 1,321,438.4 |
2024/04/08 | 0.12020000 JPY: 1,093,988.3 | -0.00110000 JPY: -10,011.5 | -0.91% | 0.12190000 JPY: 1,109,460.7 | 0.12918000 JPY: 1,175,718.9 | 0.14592800 JPY: 1,328,149.2 |
2024/04/07 | 0.12130000 JPY: 1,103,999.9 | -0.00130000 JPY: -11,831.8 | -1.06% | 0.12296000 JPY: 1,119,108.2 | 0.12991200 JPY: 1,182,381.1 | 0.14667200 JPY: 1,334,920.6 |
2024/04/06 | 0.12260000 JPY: 1,115,831.7 | +0.00090000 JPY: +8,191.3 | +0.74% | 0.12358000 JPY: 1,124,751.1 | 0.13060400 JPY: 1,188,679.3 | 0.14734933 JPY: 1,341,085.3 |
2024/04/05 | 0.12170000 JPY: 1,107,640.4 | -0.00200000 JPY: -18,202.8 | -1.62% | 0.12434000 JPY: 1,131,668.1 | 0.13142000 JPY: 1,196,106.1 | 0.14809333 JPY: 1,347,856.7 |
2024/04/04 | 0.12370000 JPY: 1,125,843.2 | -0.00180000 JPY: -16,382.5 | -1.43% | 0.12560000 JPY: 1,143,135.9 | 0.13218800 JPY: 1,203,095.9 | 0.14885200 JPY: 1,354,761.7 |
2024/04/03 | 0.12550000 JPY: 1,142,225.8 | +0.00110000 JPY: +10,011.5 | +0.88% | 0.12638000 JPY: 1,150,235.0 | 0.13301200 JPY: 1,210,595.5 | 0.14956667 JPY: 1,361,266.1 |
2024/04/02 | 0.12440000 JPY: 1,132,214.2 | -0.00200000 JPY: -18,202.8 | -1.58% | 0.12708000 JPY: 1,156,606.0 | 0.13402800 JPY: 1,219,842.5 | 0.15031867 JPY: 1,368,110.4 |
2024/04/01 | 0.12640000 JPY: 1,150,417.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.12800000 JPY: 1,164,979.3 | +0.00040000 JPY: +3,640.6 | +0.31% | 0.12774000 JPY: 1,162,612.9 | 0.13580400 JPY: 1,236,006.6 | 0.15188000 JPY: 1,382,320.7 |
2024/03/30 | 0.12760000 JPY: 1,161,338.7 | 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 | 0.12900000 JPY: 1,174,080.7 | +0.00340000 JPY: +30,944.8 | +2.71% | 0.12892000 JPY: 1,173,352.6 | 0.13736400 JPY: 1,250,204.8 | 0.15336800 JPY: 1,395,863.6 |
2024/03/28 | 0.12560000 JPY: 1,143,135.9 | -0.00290000 JPY: -26,394.1 | -2.26% | 0.12976000 JPY: 1,180,997.7 | 0.13788000 JPY: 1,254,901.1 | 0.15416000 JPY: 1,403,071.9 |
2024/03/27 | 0.12850000 JPY: 1,169,530.0 | -0.00220000 JPY: -20,023.1 | -1.68% | 0.13184000 JPY: 1,199,928.6 | 0.13867200 JPY: 1,262,109.4 | 0.15493333 JPY: 1,410,110.3 |
2024/03/26 | 0.13070000 JPY: 1,189,553.0 | 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 | 0.13080000 JPY: 1,190,463.2 | -0.00240000 JPY: -21,843.4 | -1.80% | 0.13402000 JPY: 1,219,769.7 | 0.13997200 JPY: 1,273,941.2 | 0.15620533 JPY: 1,421,687.3 |
2024/03/24 | 0.13320000 JPY: 1,212,306.5 | -0.00280000 JPY: -25,483.9 | -2.06% | 0.13458000 JPY: 1,224,866.5 | 0.14042000 JPY: 1,278,018.7 | 0.15666267 JPY: 1,425,849.7 |
2024/03/23 | 0.13600000 JPY: 1,237,790.5 | +0.00140000 JPY: +12,742.0 | +1.04% | 0.13442000 JPY: 1,223,410.3 | 0.14082400 JPY: 1,281,695.6 | 0.15700800 JPY: 1,428,992.7 |
2024/03/22 | 0.13460000 JPY: 1,225,048.5 | -0.00090000 JPY: -8,191.3 | -0.66% | 0.13350000 JPY: 1,215,037.0 | 0.14130400 JPY: 1,286,064.3 | 0.15740000 JPY: 1,432,560.4 |
2024/03/21 | 0.13550000 JPY: 1,233,239.8 | +0.00190000 JPY: +17,292.7 | +1.42% | 0.13378000 JPY: 1,217,585.4 | 0.14228800 JPY: 1,295,020.1 | 0.15791867 JPY: 1,437,281.0 |
2024/03/20 | 0.13360000 JPY: 1,215,947.1 | +0.00120000 JPY: +10,921.7 | +0.91% | 0.13390000 JPY: 1,218,677.5 | 0.14331200 JPY: 1,304,339.9 | 0.15837600 JPY: 1,441,443.4 |
2024/03/19 | 0.13240000 JPY: 1,205,025.4 | +0.00100000 JPY: +9,101.4 | +0.76% | 0.13412000 JPY: 1,220,679.8 | 0.14473600 JPY: 1,317,300.3 | 0.15884000 JPY: 1,445,666.5 |
2024/03/18 | 0.13140000 JPY: 1,195,924.0 | -0.00460000 JPY: -41,866.4 | -3.38% | 0.13534000 JPY: 1,231,783.5 | 0.14537600 JPY: 1,323,125.2 | 0.15942267 JPY: 1,450,969.5 |
2024/03/17 | 0.13600000 JPY: 1,237,790.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/16 | 0.13610000 JPY: 1,238,700.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/15 | 0.13470000 JPY: 1,225,958.6 | 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 | 0.13850000 JPY: 1,260,544.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/13 | 0.13860000 JPY: 1,261,454.1 | -0.00440000 JPY: -40,046.2 | -3.08% | 0.14354000 JPY: 1,306,415.0 | 0.14768000 JPY: 1,344,094.8 | 0.16289600 JPY: 1,482,581.7 |