終値: | 0.00038240 JPY: 3,299.4 | 前日比: | 0.00000000 (0.00%) | |
24h取引量: | 2.77000000 |
安値: | 0.00036410 | 高値: | 0.00038280 |
始値: | 0.00036410 | 終値: | 0.00038240 |
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 | 0.00038240 JPY: 3,465.2 | 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 | 0.00036410 JPY: 3,299.4 | +0.00002060 JPY: +186.7 | +6.00% | 0.00035760 JPY: 3,240.5 | 0.00036049 JPY: 3,266.7 | 0.00042965 JPY: 3,893.3 |
2024/04/30 | 0.00034350 JPY: 3,112.7 | -0.00000950 JPY: -86.1 | -2.69% | 0.00035622 JPY: 3,228.0 | 0.00036208 JPY: 3,281.1 | 0.00043051 JPY: 3,901.2 |
2024/04/29 | 0.00035300 JPY: 3,198.8 | -0.00001220 JPY: -110.6 | -3.34% | 0.00035966 JPY: 3,259.1 | 0.00036435 JPY: 3,301.7 | 0.00043156 JPY: 3,910.7 |
2024/04/28 | 0.00036520 JPY: 3,309.3 | +0.00000300 JPY: +27.2 | +0.83% | 0.00036156 JPY: 3,276.4 | 0.00036675 JPY: 3,323.4 | 0.00043232 JPY: 3,917.6 |
2024/04/27 | 0.00036220 JPY: 3,282.2 | +0.00000500 JPY: +45.3 | +1.40% | 0.00036118 JPY: 3,272.9 | 0.00036887 JPY: 3,342.6 | 0.00043307 JPY: 3,924.3 |
2024/04/26 | 0.00035720 JPY: 3,236.8 | 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 | 0.00036070 JPY: 3,268.6 | -0.00000180 JPY: -16.3 | -0.50% | 0.00035932 JPY: 3,256.1 | 0.00037339 JPY: 3,383.6 | 0.00043475 JPY: 3,939.6 |
2024/04/24 | 0.00036250 JPY: 3,284.9 | -0.00000080 JPY: -7.2 | -0.22% | 0.00035782 JPY: 3,242.5 | 0.00037628 JPY: 3,409.8 | 0.00043581 JPY: 3,949.2 |
2024/04/23 | 0.00036330 JPY: 3,292.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/22 | 0.00036070 JPY: 3,268.6 | +0.00001130 JPY: +102.4 | +3.23% | 0.00035072 JPY: 3,178.1 | 0.00038210 JPY: 3,462.5 | 0.00043820 JPY: 3,970.8 |
2024/04/21 | 0.00034940 JPY: 3,166.2 | -0.00000380 JPY: -34.4 | -1.08% | 0.00034508 JPY: 3,127.0 | 0.00038516 JPY: 3,490.3 | 0.00043960 JPY: 3,983.5 |
2024/04/20 | 0.00035320 JPY: 3,200.6 | +0.00000500 JPY: +45.3 | +1.44% | 0.00034214 JPY: 3,100.4 | 0.00038891 JPY: 3,524.2 | 0.00044139 JPY: 3,999.8 |
2024/04/19 | 0.00034820 JPY: 3,155.3 | +0.00000610 JPY: +55.3 | +1.78% | 0.00033928 JPY: 3,074.5 | 0.00039269 JPY: 3,558.5 | 0.00044330 JPY: 4,017.1 |
2024/04/18 | 0.00034210 JPY: 3,100.0 | +0.00000960 JPY: +87.0 | +2.89% | 0.00033494 JPY: 3,035.1 | 0.00039621 JPY: 3,590.3 | 0.00044544 JPY: 4,036.4 |
2024/04/17 | 0.00033250 JPY: 3,013.0 | 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 | 0.00033470 JPY: 3,033.0 | 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 | 0.00033890 JPY: 3,071.0 | +0.00001240 JPY: +112.4 | +3.80% | 0.00035386 JPY: 3,206.6 | 0.00040952 JPY: 3,710.9 | 0.00045233 JPY: 4,098.9 |
2024/04/14 | 0.00032650 JPY: 2,958.7 | -0.00002240 JPY: -203.0 | -6.42% | 0.00036420 JPY: 3,300.3 | 0.00041334 JPY: 3,745.6 | 0.00045460 JPY: 4,119.4 |
2024/04/13 | 0.00034890 JPY: 3,161.6 | -0.00002790 JPY: -252.8 | -7.40% | 0.00037928 JPY: 3,436.9 | 0.00041687 JPY: 3,777.5 | 0.00045729 JPY: 4,143.8 |
2024/04/12 | 0.00037680 JPY: 3,414.5 | -0.00000140 JPY: -12.7 | -0.37% | 0.00038866 JPY: 3,521.9 | 0.00041921 JPY: 3,798.7 | 0.00045970 JPY: 4,165.7 |
2024/04/11 | 0.00037820 JPY: 3,427.1 | -0.00001240 JPY: -112.4 | -3.17% | 0.00039374 JPY: 3,568.0 | 0.00042069 JPY: 3,812.2 | 0.00046170 JPY: 4,183.8 |
2024/04/10 | 0.00039060 JPY: 3,539.5 | -0.00001130 JPY: -102.4 | -2.81% | 0.00039888 JPY: 3,614.5 | 0.00042308 JPY: 3,833.8 | 0.00046385 JPY: 4,203.3 |
2024/04/09 | 0.00040190 JPY: 3,641.9 | +0.00000610 JPY: +55.3 | +1.54% | 0.00040080 JPY: 3,631.9 | 0.00042500 JPY: 3,851.3 | 0.00046594 JPY: 4,222.3 |
2024/04/08 | 0.00039580 JPY: 3,586.6 | -0.00000640 JPY: -58.0 | -1.59% | 0.00040300 JPY: 3,651.9 | 0.00042712 JPY: 3,870.4 | 0.00046793 JPY: 4,240.3 |
2024/04/07 | 0.00040220 JPY: 3,644.6 | -0.00000170 JPY: -15.4 | -0.42% | 0.00040748 JPY: 3,692.5 | 0.00043017 JPY: 3,898.1 | 0.00046995 JPY: 4,258.5 |
2024/04/06 | 0.00040390 JPY: 3,660.0 | +0.00000370 JPY: +33.5 | +0.92% | 0.00041074 JPY: 3,722.0 | 0.00043246 JPY: 3,918.8 | 0.00047181 JPY: 4,275.4 |
2024/04/05 | 0.00040020 JPY: 3,626.5 | -0.00001270 JPY: -115.1 | -3.08% | 0.00041276 JPY: 3,740.3 | 0.00043465 JPY: 3,938.7 | 0.00047393 JPY: 4,294.6 |
2024/04/04 | 0.00041290 JPY: 3,741.6 | -0.00000530 JPY: -48.0 | -1.27% | 0.00041932 JPY: 3,799.8 | 0.00043694 JPY: 3,959.4 | 0.00047609 JPY: 4,314.2 |
2024/04/03 | 0.00041820 JPY: 3,789.6 | -0.00000030 JPY: -2.7 | -0.07% | 0.00042268 JPY: 3,830.2 | 0.00043936 JPY: 3,981.4 | 0.00047809 JPY: 4,332.3 |
2024/04/02 | 0.00041850 JPY: 3,792.3 | +0.00000450 JPY: +40.8 | +1.09% | 0.00042734 JPY: 3,872.4 | 0.00044301 JPY: 4,014.5 | 0.00047988 JPY: 4,348.6 |
2024/04/01 | 0.00041400 JPY: 3,751.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.00043300 JPY: 3,923.7 | +0.00000330 JPY: +29.9 | +0.77% | 0.00043692 JPY: 3,959.2 | 0.00044992 JPY: 4,077.1 | 0.00048306 JPY: 4,377.4 |
2024/03/30 | 0.00042970 JPY: 3,893.8 | 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 | 0.00044150 JPY: 4,000.8 | +0.00000420 JPY: +38.1 | +0.96% | 0.00044114 JPY: 3,997.5 | 0.00045402 JPY: 4,114.2 | 0.00048603 JPY: 4,404.2 |
2024/03/28 | 0.00043730 JPY: 3,962.7 | -0.00000580 JPY: -52.6 | -1.31% | 0.00044202 JPY: 4,005.5 | 0.00045580 JPY: 4,130.4 | 0.00048751 JPY: 4,417.7 |
2024/03/27 | 0.00044310 JPY: 4,015.3 | -0.00000460 JPY: -41.7 | -1.03% | 0.00044464 JPY: 4,029.2 | 0.00045869 JPY: 4,156.5 | 0.00048900 JPY: 4,431.2 |
2024/03/26 | 0.00044770 JPY: 4,056.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/25 | 0.00043610 JPY: 3,951.8 | -0.00000980 JPY: -88.8 | -2.20% | 0.00044252 JPY: 4,010.0 | 0.00046197 JPY: 4,186.2 | 0.00049107 JPY: 4,450.0 |
2024/03/24 | 0.00044590 JPY: 4,040.6 | -0.00000450 JPY: -40.8 | -1.00% | 0.00043824 JPY: 3,971.2 | 0.00046323 JPY: 4,197.7 | 0.00049120 JPY: 4,451.2 |
2024/03/23 | 0.00045040 JPY: 4,081.4 | +0.00000470 JPY: +42.6 | +1.05% | 0.00043054 JPY: 3,901.4 | 0.00046454 JPY: 4,209.5 | 0.00049071 JPY: 4,446.7 |
2024/03/22 | 0.00044570 JPY: 4,038.8 | +0.00001120 JPY: +101.5 | +2.58% | 0.00042324 JPY: 3,835.3 | 0.00046716 JPY: 4,233.2 | 0.00049091 JPY: 4,448.5 |
2024/03/21 | 0.00043450 JPY: 3,937.3 | +0.00001980 JPY: +179.4 | +4.77% | 0.00042168 JPY: 3,821.1 | 0.00047110 JPY: 4,269.0 | 0.00049178 JPY: 4,456.4 |
2024/03/20 | 0.00041470 JPY: 3,757.9 | +0.00000730 JPY: +66.2 | +1.79% | 0.00042252 JPY: 3,828.8 | 0.00047516 JPY: 4,305.7 | 0.00049293 JPY: 4,466.8 |
2024/03/19 | 0.00040740 JPY: 3,691.7 | -0.00000650 JPY: -58.9 | -1.57% | 0.00043054 JPY: 3,901.4 | 0.00048039 JPY: 4,353.2 | 0.00049452 JPY: 4,481.2 |
2024/03/18 | 0.00041390 JPY: 3,750.6 | -0.00002400 JPY: -217.5 | -5.48% | 0.00044346 JPY: 4,018.5 | 0.00048570 JPY: 4,401.2 | 0.00049666 JPY: 4,500.6 |
2024/03/17 | 0.00043790 JPY: 3,968.1 | 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 | 0.00043870 JPY: 3,975.4 | 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 | 0.00045480 JPY: 4,121.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/14 | 0.00047200 JPY: 4,277.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/13 | 0.00045940 JPY: 4,163.0 | +0.00000070 JPY: +6.3 | +0.15% | 0.00047170 JPY: 4,274.4 | 0.00049620 JPY: 4,496.4 | 0.00050923 JPY: 4,614.5 |