終値: | 0.00679400 JPY: 69,218.2 | 前日比: | 0.00000000 (0.00%) | |
24h取引量: | 15.90000000 |
安値: | 0.00675000 | 高値: | 0.00687300 |
始値: | 0.00675700 | 終値: | 0.00679400 |
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 | 0.00679400 JPY: 69,669.4 | 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 | 0.00676000 JPY: 69,320.7 | -0.00015000 JPY: -1,538.2 | -2.17% | 0.00696340 JPY: 71,406.5 | 0.00728364 JPY: 74,690.4 | 0.00744153 JPY: 76,309.6 |
2024/05/15 | 0.00691000 JPY: 70,858.9 | -0.00013900 JPY: -1,425.4 | -1.97% | 0.00702400 JPY: 72,027.9 | 0.00732396 JPY: 75,103.9 | 0.00745003 JPY: 76,396.7 |
2024/05/14 | 0.00704900 JPY: 72,284.3 | +0.00002100 JPY: +215.3 | +0.30% | 0.00706180 JPY: 72,415.6 | 0.00735240 JPY: 75,395.5 | 0.00742505 JPY: 76,140.6 |
2024/05/13 | 0.00702800 JPY: 72,069.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/05/12 | 0.00707000 JPY: 72,499.7 | +0.00000700 JPY: +71.8 | +0.10% | 0.00717540 JPY: 73,580.5 | 0.00738772 JPY: 75,757.7 | 0.00737029 JPY: 75,579.0 |
2024/05/11 | 0.00706300 JPY: 72,427.9 | -0.00003600 JPY: -369.2 | -0.51% | 0.00728400 JPY: 74,694.1 | 0.00740360 JPY: 75,920.6 | 0.00734625 JPY: 75,332.5 |
2024/05/10 | 0.00709900 JPY: 72,797.0 | 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 | 0.00723500 JPY: 74,191.7 | -0.00017500 JPY: -1,794.5 | -2.36% | 0.00738360 JPY: 75,715.5 | 0.00745980 JPY: 76,496.9 | 0.00729519 JPY: 74,808.8 |
2024/05/08 | 0.00741000 JPY: 75,986.2 | -0.00020300 JPY: -2,081.7 | -2.67% | 0.00739740 JPY: 75,857.0 | 0.00747224 JPY: 76,624.4 | 0.00726827 JPY: 74,532.8 |
2024/05/07 | 0.00761300 JPY: 78,067.9 | +0.00023600 JPY: +2,420.1 | +3.20% | 0.00737260 JPY: 75,602.7 | 0.00748944 JPY: 76,800.8 | 0.00723845 JPY: 74,227.1 |
2024/05/06 | 0.00737700 JPY: 75,647.8 | +0.00009400 JPY: +963.9 | +1.29% | 0.00728640 JPY: 74,718.7 | 0.00751996 JPY: 77,113.8 | 0.00720479 JPY: 73,881.8 |
2024/05/05 | 0.00728300 JPY: 74,683.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/05/04 | 0.00730400 JPY: 74,899.2 | +0.00001800 JPY: +184.6 | +0.25% | 0.00720280 JPY: 73,861.5 | 0.00763920 JPY: 78,336.5 | 0.00714507 JPY: 73,269.4 |
2024/05/03 | 0.00728600 JPY: 74,714.6 | +0.00010400 JPY: +1,066.5 | +1.45% | 0.00720260 JPY: 73,859.4 | 0.00774436 JPY: 79,414.9 | 0.00711656 JPY: 72,977.1 |
2024/05/02 | 0.00718200 JPY: 73,648.2 | 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 | 0.00703700 JPY: 72,161.3 | -0.00016800 JPY: -1,722.8 | -2.33% | 0.00732780 JPY: 75,143.3 | 0.00794264 JPY: 81,448.2 | 0.00706093 JPY: 72,406.7 |
2024/04/30 | 0.00720500 JPY: 73,884.0 | -0.00009800 JPY: -1,004.9 | -1.34% | 0.00742360 JPY: 76,125.7 | 0.00807288 JPY: 82,783.7 | 0.00703688 JPY: 72,160.0 |
2024/04/29 | 0.00730300 JPY: 74,889.0 | -0.00024200 JPY: -2,481.6 | -3.21% | 0.00747300 JPY: 76,632.2 | 0.00818132 JPY: 83,895.7 | 0.00700989 JPY: 71,883.3 |
2024/04/28 | 0.00754500 JPY: 77,370.6 | -0.00000400 JPY: -41.0 | -0.05% | 0.00750700 JPY: 76,980.9 | 0.00826788 JPY: 84,783.4 | 0.00698412 JPY: 71,619.0 |
2024/04/27 | 0.00754900 JPY: 77,411.6 | +0.00003300 JPY: +338.4 | +0.44% | 0.00752820 JPY: 77,198.3 | 0.00832892 JPY: 85,409.3 | 0.00695728 JPY: 71,343.8 |
2024/04/26 | 0.00751600 JPY: 77,073.2 | 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 | 0.00745200 JPY: 76,416.9 | -0.00002100 JPY: -215.3 | -0.28% | 0.00760700 JPY: 78,006.4 | 0.00848220 JPY: 86,981.1 | 0.00690988 JPY: 70,857.7 |
2024/04/24 | 0.00747300 JPY: 76,632.2 | -0.00017800 JPY: -1,825.3 | -2.33% | 0.00764080 JPY: 78,353.0 | 0.00852516 JPY: 87,421.7 | 0.00687963 JPY: 70,547.5 |
2024/04/23 | 0.00765100 JPY: 78,457.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/22 | 0.00769100 JPY: 78,867.7 | -0.00007700 JPY: -789.6 | -0.99% | 0.00760800 JPY: 78,016.6 | 0.00862016 JPY: 88,395.8 | 0.00682089 JPY: 69,945.2 |
2024/04/21 | 0.00776800 JPY: 79,657.3 | +0.00014700 JPY: +1,507.4 | +1.93% | 0.00756320 JPY: 77,557.2 | 0.00863096 JPY: 88,506.6 | 0.00679120 JPY: 69,640.7 |
2024/04/20 | 0.00762100 JPY: 78,149.9 | +0.00023800 JPY: +2,440.6 | +3.22% | 0.00752560 JPY: 77,171.6 | 0.00862900 JPY: 88,486.5 | 0.00676069 JPY: 69,327.9 |
2024/04/19 | 0.00738300 JPY: 75,709.3 | -0.00019400 JPY: -1,989.4 | -2.56% | 0.00759880 JPY: 77,922.3 | 0.00859840 JPY: 88,172.7 | 0.00673219 JPY: 69,035.5 |
2024/04/18 | 0.00757700 JPY: 77,698.7 | +0.00011000 JPY: +1,128.0 | +1.47% | 0.00763140 JPY: 78,256.6 | 0.00858832 JPY: 88,069.3 | 0.00670719 JPY: 68,779.2 |
2024/04/17 | 0.00746700 JPY: 76,570.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/16 | 0.00758000 JPY: 77,729.5 | 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 | 0.00798700 JPY: 81,903.1 | +0.00044100 JPY: +4,522.3 | +5.84% | 0.00808400 JPY: 82,897.8 | 0.00852000 JPY: 87,368.8 | 0.00662651 JPY: 67,951.8 |
2024/04/14 | 0.00754600 JPY: 77,380.8 | -0.00029400 JPY: -3,014.8 | -3.75% | 0.00828060 JPY: 84,913.8 | 0.00845332 JPY: 86,685.0 | 0.00659327 JPY: 67,611.0 |
2024/04/13 | 0.00784000 JPY: 80,395.7 | -0.00053600 JPY: -5,496.4 | -6.40% | 0.00875800 JPY: 89,809.3 | 0.00838532 JPY: 85,987.7 | 0.00656645 JPY: 67,336.0 |
2024/04/12 | 0.00837600 JPY: 85,892.1 | -0.00029500 JPY: -3,025.1 | -3.40% | 0.00909280 JPY: 93,242.6 | 0.00830760 JPY: 85,190.7 | 0.00653671 JPY: 67,031.0 |
2024/04/11 | 0.00867100 JPY: 88,917.2 | -0.00029900 JPY: -3,066.1 | -3.33% | 0.00939980 JPY: 96,390.7 | 0.00820448 JPY: 84,133.2 | 0.00650064 JPY: 66,661.1 |
2024/04/10 | 0.00897000 JPY: 91,983.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/09 | 0.00993300 JPY: 101,858.4 | +0.00041900 JPY: +4,296.7 | +4.40% | 0.00991340 JPY: 101,657.4 | 0.00797308 JPY: 81,760.3 | 0.00642051 JPY: 65,839.4 |
2024/04/08 | 0.00951400 JPY: 97,561.8 | -0.00039700 JPY: -4,071.1 | -4.01% | 0.00982020 JPY: 100,701.7 | 0.00781532 JPY: 80,142.6 | 0.00636721 JPY: 65,292.9 |
2024/04/07 | 0.00991100 JPY: 101,632.8 | -0.00038200 JPY: -3,917.2 | -3.71% | 0.00973160 JPY: 99,793.2 | 0.00767880 JPY: 78,742.6 | 0.00631891 JPY: 64,797.5 |
2024/04/06 | 0.01029300 JPY: 105,550.1 | +0.00037700 JPY: +3,866.0 | +3.80% | 0.00966660 JPY: 99,126.6 | 0.00751764 JPY: 77,090.0 | 0.00626389 JPY: 64,233.4 |
2024/04/05 | 0.00991600 JPY: 101,684.1 | +0.00044900 JPY: +4,604.3 | +4.74% | 0.00947020 JPY: 97,112.6 | 0.00734372 JPY: 75,306.5 | 0.00620337 JPY: 63,612.8 |
2024/04/04 | 0.00946700 JPY: 97,079.8 | +0.00039600 JPY: +4,060.8 | +4.37% | 0.00919220 JPY: 94,261.9 | 0.00718888 JPY: 73,718.7 | 0.00614828 JPY: 63,047.8 |
2024/04/03 | 0.00907100 JPY: 93,019.0 | -0.00051500 JPY: -5,281.1 | -5.37% | 0.00904140 JPY: 92,715.5 | 0.00705536 JPY: 72,349.5 | 0.00609843 JPY: 62,536.6 |
2024/04/02 | 0.00958600 JPY: 98,300.1 | +0.00027500 JPY: +2,820.0 | +2.95% | 0.00898440 JPY: 92,131.0 | 0.00694384 JPY: 71,205.9 | 0.00605388 JPY: 62,079.8 |
2024/04/01 | 0.00931100 JPY: 95,480.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.00852600 JPY: 87,430.3 | -0.00018700 JPY: -1,917.6 | -2.15% | 0.00834100 JPY: 85,533.2 | 0.00669420 JPY: 68,646.0 | 0.00595352 JPY: 61,050.7 |
2024/03/30 | 0.00871300 JPY: 89,347.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/29 | 0.00878600 JPY: 90,096.5 | +0.00082500 JPY: +8,460.0 | +10.36% | 0.00769060 JPY: 78,863.6 | 0.00650992 JPY: 66,756.3 | 0.00588113 JPY: 60,308.4 |
2024/03/28 | 0.00796100 JPY: 81,636.5 | +0.00024200 JPY: +2,481.6 | +3.14% | 0.00740080 JPY: 75,891.9 | 0.00643032 JPY: 65,940.0 | 0.00584292 JPY: 59,916.5 |