終値: | 0.00070990 JPY: 6,661.1 | 前日比: | +0.00006000 (+9.23%) | |
24h取引量: | 15.62000000 |
安値: | 0.00065070 | 高値: | 0.00071040 |
始値: | 0.00065350 | 終値: | 0.00070990 |
5日平均乖離率: | +6.59% | 25日平均乖離率: | +19.47% | 75日平均乖離率: | +32.61% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/17 | 0.00070990 JPY: 7,267.1 | +0.00006000 JPY: +614.2 | +9.23% | 0.00066602 JPY: 6,817.9 | 0.00059423 JPY: 6,083.0 | 0.00053533 JPY: 5,480.1 |
2024/05/16 | 0.00064990 JPY: 6,652.9 | -0.00003750 JPY: -383.9 | -5.46% | 0.00066092 JPY: 6,765.7 | 0.00058612 JPY: 6,000.1 | 0.00053245 JPY: 5,450.6 |
2024/05/15 | 0.00068740 JPY: 7,036.8 | +0.00005700 JPY: +583.5 | +9.04% | 0.00066214 JPY: 6,778.2 | 0.00058000 JPY: 5,937.3 | 0.00052934 JPY: 5,418.8 |
2024/05/14 | 0.00063040 JPY: 6,453.3 | -0.00002210 JPY: -226.2 | -3.39% | 0.00066274 JPY: 6,784.4 | 0.00057163 JPY: 5,851.7 | 0.00052616 JPY: 5,386.3 |
2024/05/13 | 0.00065250 JPY: 6,679.5 | -0.00003190 JPY: -326.6 | -4.66% | 0.00066568 JPY: 6,814.5 | 0.00056339 JPY: 5,767.3 | 0.00052394 JPY: 5,363.5 |
2024/05/12 | 0.00068440 JPY: 7,006.1 | +0.00002840 JPY: +290.7 | +4.33% | 0.00065448 JPY: 6,699.8 | 0.00055289 JPY: 5,659.9 | 0.00052026 JPY: 5,325.8 |
2024/05/11 | 0.00065600 JPY: 6,715.4 | -0.00003440 JPY: -352.1 | -4.98% | 0.00064284 JPY: 6,580.7 | 0.00054092 JPY: 5,537.4 | 0.00051494 JPY: 5,271.3 |
2024/05/10 | 0.00069040 JPY: 7,067.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/05/09 | 0.00064510 JPY: 6,603.8 | +0.00004860 JPY: +497.5 | +8.15% | 0.00062146 JPY: 6,361.8 | 0.00051962 JPY: 5,319.3 | 0.00050491 JPY: 5,168.7 |
2024/05/08 | 0.00059650 JPY: 6,106.3 | -0.00002970 JPY: -304.0 | -4.74% | 0.00060066 JPY: 6,148.9 | 0.00050967 JPY: 5,217.4 | 0.00049972 JPY: 5,115.6 |
2024/05/07 | 0.00062620 JPY: 6,410.3 | +0.00000330 JPY: +33.8 | +0.53% | 0.00059908 JPY: 6,132.7 | 0.00050209 JPY: 5,139.8 | 0.00049527 JPY: 5,070.0 |
2024/05/06 | 0.00062290 JPY: 6,376.5 | +0.00000630 JPY: +64.5 | +1.02% | 0.00058440 JPY: 5,982.4 | 0.00049331 JPY: 5,049.9 | 0.00049030 JPY: 5,019.1 |
2024/05/05 | 0.00061660 JPY: 6,312.0 | +0.00007550 JPY: +772.9 | +13.95% | 0.00055394 JPY: 5,670.6 | 0.00048600 JPY: 4,975.1 | 0.00048562 JPY: 4,971.3 |
2024/05/04 | 0.00054110 JPY: 5,539.2 | -0.00004750 JPY: -486.2 | -8.07% | 0.00054266 JPY: 5,555.1 | 0.00047908 JPY: 4,904.3 | 0.00048120 JPY: 4,926.0 |
2024/05/03 | 0.00058860 JPY: 6,025.4 | +0.00003580 JPY: +366.5 | +6.48% | 0.00054504 JPY: 5,579.5 | 0.00047586 JPY: 4,871.3 | 0.00047758 JPY: 4,888.9 |
2024/05/02 | 0.00055280 JPY: 5,658.9 | 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 | 0.00047060 JPY: 4,817.5 | -0.00008960 JPY: -917.2 | -15.99% | 0.00053312 JPY: 5,457.5 | 0.00046907 JPY: 4,801.8 | 0.00046866 JPY: 4,797.6 |
2024/04/30 | 0.00056020 JPY: 5,734.7 | +0.00000720 JPY: +73.7 | +1.30% | 0.00054026 JPY: 5,530.6 | 0.00046946 JPY: 4,805.8 | 0.00046541 JPY: 4,764.3 |
2024/04/29 | 0.00055300 JPY: 5,661.0 | -0.00001960 JPY: -200.6 | -3.42% | 0.00052808 JPY: 5,405.9 | 0.00046574 JPY: 4,767.7 | 0.00046060 JPY: 4,715.0 |
2024/04/28 | 0.00057260 JPY: 5,861.6 | +0.00006340 JPY: +649.0 | +12.45% | 0.00052048 JPY: 5,328.1 | 0.00046398 JPY: 4,749.6 | 0.00045572 JPY: 4,665.2 |
2024/04/27 | 0.00050920 JPY: 5,212.6 | +0.00000290 JPY: +29.7 | +0.57% | 0.00050972 JPY: 5,217.9 | 0.00046181 JPY: 4,727.5 | 0.00045063 JPY: 4,613.0 |
2024/04/26 | 0.00050630 JPY: 5,182.9 | +0.00000700 JPY: +71.7 | +1.40% | 0.00050934 JPY: 5,214.0 | 0.00046223 JPY: 4,731.8 | 0.00044622 JPY: 4,567.9 |
2024/04/25 | 0.00049930 JPY: 5,111.3 | -0.00001570 JPY: -160.7 | -3.05% | 0.00050742 JPY: 5,194.4 | 0.00046314 JPY: 4,741.1 | 0.00044188 JPY: 4,523.5 |
2024/04/24 | 0.00051500 JPY: 5,272.0 | -0.00000380 JPY: -38.9 | -0.73% | 0.00050320 JPY: 5,151.2 | 0.00046498 JPY: 4,759.9 | 0.00043767 JPY: 4,480.4 |
2024/04/23 | 0.00051880 JPY: 5,310.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/22 | 0.00050730 JPY: 5,193.1 | +0.00001060 JPY: +108.5 | +2.13% | 0.00045934 JPY: 4,702.2 | 0.00046898 JPY: 4,800.9 | 0.00042883 JPY: 4,389.9 |
2024/04/21 | 0.00049670 JPY: 5,084.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/20 | 0.00047820 JPY: 4,895.3 | +0.00005380 JPY: +550.7 | +12.68% | 0.00041276 JPY: 4,225.4 | 0.00047637 JPY: 4,876.5 | 0.00042051 JPY: 4,304.7 |
2024/04/19 | 0.00042440 JPY: 4,344.5 | +0.00003430 JPY: +351.1 | +8.79% | 0.00040272 JPY: 4,122.6 | 0.00048080 JPY: 4,921.9 | 0.00041674 JPY: 4,266.1 |
2024/04/18 | 0.00039010 JPY: 3,993.4 | +0.00000490 JPY: +50.2 | +1.27% | 0.00039710 JPY: 4,065.0 | 0.00048773 JPY: 4,992.8 | 0.00041371 JPY: 4,235.1 |
2024/04/17 | 0.00038520 JPY: 3,943.2 | -0.00000070 JPY: -7.2 | -0.18% | 0.00040048 JPY: 4,099.7 | 0.00049416 JPY: 5,058.6 | 0.00041116 JPY: 4,209.0 |
2024/04/16 | 0.00038590 JPY: 3,950.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/15 | 0.00042800 JPY: 4,381.4 | +0.00003170 JPY: +324.5 | +8.00% | 0.00041564 JPY: 4,254.8 | 0.00050878 JPY: 5,208.3 | 0.00040614 JPY: 4,157.6 |
2024/04/14 | 0.00039630 JPY: 4,056.9 | -0.00001070 JPY: -109.5 | -2.63% | 0.00041876 JPY: 4,286.8 | 0.00051220 JPY: 5,243.3 | 0.00040309 JPY: 4,126.3 |
2024/04/13 | 0.00040700 JPY: 4,166.4 | +0.00000040 JPY: +4.1 | +0.10% | 0.00043160 JPY: 4,418.2 | 0.00051756 JPY: 5,298.2 | 0.00040051 JPY: 4,100.0 |
2024/04/12 | 0.00040660 JPY: 4,162.3 | -0.00003370 JPY: -345.0 | -7.65% | 0.00044640 JPY: 4,569.7 | 0.00052161 JPY: 5,339.6 | 0.00039783 JPY: 4,072.5 |
2024/04/11 | 0.00044030 JPY: 4,507.3 | -0.00000330 JPY: -33.8 | -0.74% | 0.00046322 JPY: 4,741.9 | 0.00052560 JPY: 5,380.4 | 0.00039517 JPY: 4,045.3 |
2024/04/10 | 0.00044360 JPY: 4,541.1 | -0.00001690 JPY: -173.0 | -3.67% | 0.00047124 JPY: 4,824.0 | 0.00053148 JPY: 5,440.7 | 0.00039216 JPY: 4,014.5 |
2024/04/09 | 0.00046050 JPY: 4,714.1 | -0.00002050 JPY: -209.9 | -4.26% | 0.00047594 JPY: 4,872.1 | 0.00053349 JPY: 5,461.3 | 0.00038911 JPY: 3,983.3 |
2024/04/08 | 0.00048100 JPY: 4,923.9 | -0.00000970 JPY: -99.3 | -1.98% | 0.00048562 JPY: 4,971.2 | 0.00053588 JPY: 5,485.8 | 0.00038583 JPY: 3,949.7 |
2024/04/07 | 0.00049070 JPY: 5,023.2 | +0.00001030 JPY: +105.4 | +2.14% | 0.00049310 JPY: 5,047.8 | 0.00053700 JPY: 5,497.2 | 0.00038228 JPY: 3,913.3 |
2024/04/06 | 0.00048040 JPY: 4,917.8 | +0.00001330 JPY: +136.1 | +2.85% | 0.00049890 JPY: 5,107.2 | 0.00053864 JPY: 5,514.0 | 0.00037859 JPY: 3,875.6 |
2024/04/05 | 0.00046710 JPY: 4,781.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/04 | 0.00050890 JPY: 5,209.5 | -0.00000950 JPY: -97.2 | -1.83% | 0.00052426 JPY: 5,366.8 | 0.00054497 JPY: 5,578.8 | 0.00037203 JPY: 3,808.4 |
2024/04/03 | 0.00051840 JPY: 5,306.8 | -0.00000130 JPY: -13.3 | -0.25% | 0.00053242 JPY: 5,450.3 | 0.00054817 JPY: 5,611.6 | 0.00036837 JPY: 3,771.0 |
2024/04/02 | 0.00051970 JPY: 5,320.1 | -0.00000930 JPY: -95.2 | -1.76% | 0.00054558 JPY: 5,585.0 | 0.00055268 JPY: 5,657.7 | 0.00036462 JPY: 3,732.6 |
2024/04/01 | 0.00052900 JPY: 5,415.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.00054530 JPY: 5,582.1 | -0.00000440 JPY: -45.0 | -0.80% | 0.00057360 JPY: 5,871.9 | 0.00055546 JPY: 5,686.1 | 0.00035681 JPY: 3,652.6 |
2024/03/30 | 0.00054970 JPY: 5,627.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/29 | 0.00058420 JPY: 5,980.4 | -0.00000570 JPY: -58.3 | -0.97% | 0.00059192 JPY: 6,059.4 | 0.00054863 JPY: 5,616.3 | 0.00034847 JPY: 3,567.3 |
2024/03/28 | 0.00058990 JPY: 6,038.7 | -0.00000900 JPY: -92.1 | -1.50% | 0.00058524 JPY: 5,991.0 | 0.00054278 JPY: 5,556.4 | 0.00034386 JPY: 3,520.1 |