終値: | 0.00053220 JPY: 5,281.9 | 前日比: | 0.00000000 (0.00%) | |
24h取引量: | 27.95000000 |
安値: | 0.00051640 | 高値: | 0.00053230 |
始値: | 0.00051680 | 終値: | 0.00053220 |
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 | ||||
2024/05/17 | 0.00053220 JPY: 5,443.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/05/16 | 0.00051640 JPY: 5,281.9 | -0.00001590 JPY: -162.6 | -2.99% | 0.00052808 JPY: 5,401.4 | 0.00055706 JPY: 5,697.8 | 0.00065464 JPY: 6,695.9 |
2024/05/15 | 0.00053230 JPY: 5,444.5 | +0.00001500 JPY: +153.4 | +2.90% | 0.00053490 JPY: 5,471.1 | 0.00055917 JPY: 5,719.4 | 0.00065695 JPY: 6,719.5 |
2024/05/14 | 0.00051730 JPY: 5,291.1 | -0.00000810 JPY: -82.8 | -1.54% | 0.00054102 JPY: 5,533.7 | 0.00056006 JPY: 5,728.5 | 0.00065888 JPY: 6,739.2 |
2024/05/13 | 0.00052540 JPY: 5,374.0 | -0.00002360 JPY: -241.4 | -4.30% | 0.00054852 JPY: 5,610.4 | 0.00056130 JPY: 5,741.1 | 0.00066110 JPY: 6,762.0 |
2024/05/12 | 0.00054900 JPY: 5,615.3 | -0.00000150 JPY: -15.3 | -0.27% | 0.00055460 JPY: 5,672.6 | 0.00056221 JPY: 5,750.5 | 0.00066277 JPY: 6,779.0 |
2024/05/11 | 0.00055050 JPY: 5,630.7 | -0.00001240 JPY: -126.8 | -2.20% | 0.00056076 JPY: 5,735.6 | 0.00056204 JPY: 5,748.8 | 0.00066462 JPY: 6,798.0 |
2024/05/10 | 0.00056290 JPY: 5,757.5 | 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 | 0.00055480 JPY: 5,674.7 | -0.00000100 JPY: -10.2 | -0.18% | 0.00057208 JPY: 5,851.4 | 0.00056216 JPY: 5,749.9 | 0.00066910 JPY: 6,843.8 |
2024/05/08 | 0.00055580 JPY: 5,684.9 | -0.00002400 JPY: -245.5 | -4.14% | 0.00057438 JPY: 5,874.9 | 0.00056211 JPY: 5,749.4 | 0.00067119 JPY: 6,865.1 |
2024/05/07 | 0.00057980 JPY: 5,930.4 | -0.00000920 JPY: -94.1 | -1.56% | 0.00057606 JPY: 5,892.1 | 0.00056256 JPY: 5,754.1 | 0.00067329 JPY: 6,886.6 |
2024/05/06 | 0.00058900 JPY: 6,024.5 | +0.00000800 JPY: +81.8 | +1.38% | 0.00057476 JPY: 5,878.8 | 0.00056490 JPY: 5,778.0 | 0.00067525 JPY: 6,906.7 |
2024/05/05 | 0.00058100 JPY: 5,942.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/05/04 | 0.00056630 JPY: 5,792.3 | +0.00000210 JPY: +21.5 | +0.37% | 0.00056344 JPY: 5,763.0 | 0.00057188 JPY: 5,849.3 | 0.00067904 JPY: 6,945.5 |
2024/05/03 | 0.00056420 JPY: 5,770.8 | -0.00000910 JPY: -93.1 | -1.59% | 0.00056098 JPY: 5,737.9 | 0.00057654 JPY: 5,897.1 | 0.00068162 JPY: 6,971.8 |
2024/05/02 | 0.00057330 JPY: 5,863.9 | 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 | 0.00057160 JPY: 5,846.5 | +0.00002980 JPY: +304.8 | +5.50% | 0.00055092 JPY: 5,635.0 | 0.00058676 JPY: 6,001.6 | 0.00068696 JPY: 7,026.5 |
2024/04/30 | 0.00054180 JPY: 5,541.7 | -0.00001220 JPY: -124.8 | -2.20% | 0.00054682 JPY: 5,593.0 | 0.00059162 JPY: 6,051.3 | 0.00068964 JPY: 7,053.9 |
2024/04/29 | 0.00055400 JPY: 5,666.5 | +0.00000870 JPY: +89.0 | +1.60% | 0.00054944 JPY: 5,619.8 | 0.00059666 JPY: 6,102.8 | 0.00069332 JPY: 7,091.5 |
2024/04/28 | 0.00054530 JPY: 5,577.5 | +0.00000340 JPY: +34.8 | +0.63% | 0.00055376 JPY: 5,664.0 | 0.00060266 JPY: 6,164.2 | 0.00069669 JPY: 7,126.0 |
2024/04/27 | 0.00054190 JPY: 5,542.7 | -0.00000920 JPY: -94.1 | -1.67% | 0.00056166 JPY: 5,744.8 | 0.00060917 JPY: 6,230.8 | 0.00070019 JPY: 7,161.7 |
2024/04/26 | 0.00055110 JPY: 5,636.8 | 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 | 0.00055490 JPY: 5,675.7 | -0.00002070 JPY: -211.7 | -3.60% | 0.00057440 JPY: 5,875.1 | 0.00062451 JPY: 6,387.7 | 0.00070744 JPY: 7,235.9 |
2024/04/24 | 0.00057560 JPY: 5,887.4 | -0.00000920 JPY: -94.1 | -1.57% | 0.00057434 JPY: 5,874.5 | 0.00063248 JPY: 6,469.2 | 0.00071099 JPY: 7,272.2 |
2024/04/23 | 0.00058480 JPY: 5,981.5 | -0.00000280 JPY: -28.6 | -0.48% | 0.00056886 JPY: 5,818.5 | 0.00064018 JPY: 6,548.0 | 0.00071381 JPY: 7,301.1 |
2024/04/22 | 0.00058760 JPY: 6,010.2 | +0.00001850 JPY: +189.2 | +3.25% | 0.00056154 JPY: 5,743.6 | 0.00064750 JPY: 6,622.8 | 0.00071661 JPY: 7,329.7 |
2024/04/21 | 0.00056910 JPY: 5,820.9 | +0.00001450 JPY: +148.3 | +2.61% | 0.00055298 JPY: 5,656.0 | 0.00065471 JPY: 6,696.6 | 0.00071942 JPY: 7,358.5 |
2024/04/20 | 0.00055460 JPY: 5,672.6 | +0.00000640 JPY: +65.5 | +1.17% | 0.00054820 JPY: 5,607.2 | 0.00066292 JPY: 6,780.5 | 0.00072237 JPY: 7,388.6 |
2024/04/19 | 0.00054820 JPY: 5,607.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00055148 JPY: 5,640.7 | 0.00067320 JPY: 6,885.7 | 0.00072591 JPY: 7,424.9 |
2024/04/18 | 0.00054820 JPY: 5,607.2 | +0.00000340 JPY: +34.8 | +0.62% | 0.00055256 JPY: 5,651.8 | 0.00068470 JPY: 7,003.4 | 0.00072969 JPY: 7,463.4 |
2024/04/17 | 0.00054480 JPY: 5,572.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/16 | 0.00054520 JPY: 5,576.5 | 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 | 0.00057100 JPY: 5,840.4 | +0.00001740 JPY: +178.0 | +3.14% | 0.00059890 JPY: 6,125.7 | 0.00071956 JPY: 7,359.9 | 0.00074056 JPY: 7,574.6 |
2024/04/14 | 0.00055360 JPY: 5,662.4 | -0.00001360 JPY: -139.1 | -2.40% | 0.00062068 JPY: 6,348.5 | 0.00072966 JPY: 7,463.1 | 0.00074377 JPY: 7,607.5 |
2024/04/13 | 0.00056720 JPY: 5,801.5 | -0.00007110 JPY: -727.2 | -11.14% | 0.00064656 JPY: 6,613.2 | 0.00074093 JPY: 7,578.4 | 0.00074744 JPY: 7,645.0 |
2024/04/12 | 0.00063830 JPY: 6,528.7 | -0.00002610 JPY: -267.0 | -3.93% | 0.00067198 JPY: 6,873.2 | 0.00075492 JPY: 7,721.6 | 0.00075086 JPY: 7,680.1 |
2024/04/11 | 0.00066440 JPY: 6,795.7 | -0.00001550 JPY: -158.5 | -2.28% | 0.00068406 JPY: 6,996.8 | 0.00076581 JPY: 7,832.9 | 0.00075357 JPY: 7,707.7 |
2024/04/10 | 0.00067990 JPY: 6,954.2 | -0.00000310 JPY: -31.7 | -0.45% | 0.00068978 JPY: 7,055.3 | 0.00077154 JPY: 7,891.5 | 0.00075510 JPY: 7,723.4 |
2024/04/09 | 0.00068300 JPY: 6,985.9 | -0.00001130 JPY: -115.6 | -1.63% | 0.00068734 JPY: 7,030.3 | 0.00077794 JPY: 7,957.0 | 0.00075638 JPY: 7,736.5 |
2024/04/08 | 0.00069430 JPY: 7,101.5 | -0.00000440 JPY: -45.0 | -0.63% | 0.00069156 JPY: 7,073.5 | 0.00078238 JPY: 8,002.4 | 0.00075732 JPY: 7,746.1 |
2024/04/07 | 0.00069870 JPY: 7,146.5 | +0.00000570 JPY: +58.3 | +0.82% | 0.00069430 JPY: 7,101.5 | 0.00078491 JPY: 8,028.3 | 0.00075837 JPY: 7,756.8 |
2024/04/06 | 0.00069300 JPY: 7,088.2 | +0.00002530 JPY: +258.8 | +3.79% | 0.00069974 JPY: 7,157.2 | 0.00078606 JPY: 8,040.1 | 0.00075873 JPY: 7,760.5 |
2024/04/05 | 0.00066770 JPY: 6,829.4 | -0.00003640 JPY: -372.3 | -5.17% | 0.00071128 JPY: 7,275.2 | 0.00078586 JPY: 8,038.0 | 0.00075955 JPY: 7,768.9 |
2024/04/04 | 0.00070410 JPY: 7,201.7 | -0.00000390 JPY: -39.9 | -0.55% | 0.00072858 JPY: 7,452.1 | 0.00078560 JPY: 8,035.4 | 0.00076128 JPY: 7,786.6 |
2024/04/03 | 0.00070800 JPY: 7,241.6 | -0.00001790 JPY: -183.1 | -2.47% | 0.00074136 JPY: 7,582.9 | 0.00078166 JPY: 7,995.1 | 0.00076232 JPY: 7,797.3 |
2024/04/02 | 0.00072590 JPY: 7,424.7 | -0.00002480 JPY: -253.7 | -3.30% | 0.00075330 JPY: 7,705.0 | 0.00077857 JPY: 7,963.5 | 0.00076363 JPY: 7,810.6 |
2024/04/01 | 0.00075070 JPY: 7,678.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.00075420 JPY: 7,714.2 | -0.00001380 JPY: -141.2 | -1.80% | 0.00076644 JPY: 7,839.4 | 0.00077152 JPY: 7,891.4 | 0.00076631 JPY: 7,838.1 |
2024/03/30 | 0.00076800 JPY: 7,855.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/29 | 0.00076770 JPY: 7,852.3 | -0.00000020 JPY: -2.0 | -0.03% | 0.00079148 JPY: 8,095.5 | 0.00075977 JPY: 7,771.1 | 0.00076826 JPY: 7,858.0 |
2024/03/28 | 0.00076790 JPY: 7,854.3 | -0.00000650 JPY: -66.5 | -0.84% | 0.00080172 JPY: 8,200.2 | 0.00075540 JPY: 7,726.4 | 0.00076948 JPY: 7,870.5 |