終値: | 0.00004485 JPY: 438.6 | 前日比: | +0.00000192 (+4.47%) | |
24h取引量: | 1.15000000 |
安値: | 0.00004307 | 高値: | 0.00004539 |
始値: | 0.00004307 | 終値: | 0.00004485 |
5日平均乖離率: | -0.09% | 25日平均乖離率: | -4.30% | 75日平均乖離率: | -19.23% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/17 | 0.00004485 JPY: 456.7 | +0.00000192 JPY: +19.6 | +4.47% | 0.00004489 JPY: 457.1 | 0.00004686 JPY: 477.2 | 0.00005553 JPY: 565.5 |
2024/05/16 | 0.00004293 JPY: 437.2 | -0.00000240 JPY: -24.4 | -5.29% | 0.00004581 JPY: 466.5 | 0.00004695 JPY: 478.1 | 0.00005581 JPY: 568.3 |
2024/05/15 | 0.00004533 JPY: 461.6 | -0.00000005 JPY: -0.5 | -0.11% | 0.00004715 JPY: 480.2 | 0.00004711 JPY: 479.7 | 0.00005614 JPY: 571.6 |
2024/05/14 | 0.00004538 JPY: 462.1 | -0.00000058 JPY: -5.9 | -1.26% | 0.00004808 JPY: 489.6 | 0.00004713 JPY: 480.0 | 0.00005639 JPY: 574.3 |
2024/05/13 | 0.00004596 JPY: 468.0 | -0.00000348 JPY: -35.4 | -7.04% | 0.00004921 JPY: 501.1 | 0.00004711 JPY: 479.7 | 0.00005663 JPY: 576.7 |
2024/05/12 | 0.00004944 JPY: 503.5 | -0.00000021 JPY: -2.1 | -0.42% | 0.00004970 JPY: 506.1 | 0.00004704 JPY: 479.0 | 0.00005686 JPY: 579.0 |
2024/05/11 | 0.00004965 JPY: 505.6 | -0.00000033 JPY: -3.4 | -0.66% | 0.00004973 JPY: 506.4 | 0.00004687 JPY: 477.3 | 0.00005706 JPY: 581.1 |
2024/05/10 | 0.00004998 JPY: 509.0 | 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 | 0.00005100 JPY: 519.4 | +0.00000256 JPY: +26.1 | +5.28% | 0.00004911 JPY: 500.1 | 0.00004658 JPY: 474.4 | 0.00005761 JPY: 586.7 |
2024/05/08 | 0.00004844 JPY: 493.3 | -0.00000113 JPY: -11.5 | -2.28% | 0.00004832 JPY: 492.1 | 0.00004637 JPY: 472.2 | 0.00005788 JPY: 589.4 |
2024/05/07 | 0.00004957 JPY: 504.8 | +0.00000095 JPY: +9.7 | +1.95% | 0.00004824 JPY: 491.2 | 0.00004652 JPY: 473.7 | 0.00005816 JPY: 592.3 |
2024/05/06 | 0.00004862 JPY: 495.1 | +0.00000070 JPY: +7.1 | +1.46% | 0.00004770 JPY: 485.8 | 0.00004688 JPY: 477.4 | 0.00005841 JPY: 594.8 |
2024/05/05 | 0.00004792 JPY: 488.0 | +0.00000085 JPY: +8.7 | +1.81% | 0.00004703 JPY: 479.0 | 0.00004726 JPY: 481.2 | 0.00005865 JPY: 597.3 |
2024/05/04 | 0.00004707 JPY: 479.3 | -0.00000093 JPY: -9.5 | -1.94% | 0.00004627 JPY: 471.2 | 0.00004774 JPY: 486.2 | 0.00005895 JPY: 600.3 |
2024/05/03 | 0.00004800 JPY: 488.8 | +0.00000110 JPY: +11.2 | +2.35% | 0.00004612 JPY: 469.6 | 0.00004837 JPY: 492.5 | 0.00005928 JPY: 603.6 |
2024/05/02 | 0.00004690 JPY: 477.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/05/01 | 0.00004528 JPY: 461.1 | +0.00000116 JPY: +11.8 | +2.63% | 0.00004541 JPY: 462.4 | 0.00004966 JPY: 505.7 | 0.00005987 JPY: 609.7 |
2024/04/30 | 0.00004412 JPY: 449.3 | -0.00000217 JPY: -22.1 | -4.69% | 0.00004542 JPY: 462.5 | 0.00005048 JPY: 514.0 | 0.00006020 JPY: 613.1 |
2024/04/29 | 0.00004629 JPY: 471.4 | +0.00000042 JPY: +4.3 | +0.92% | 0.00004557 JPY: 464.1 | 0.00005135 JPY: 522.9 | 0.00006057 JPY: 616.8 |
2024/04/28 | 0.00004587 JPY: 467.1 | +0.00000039 JPY: +4.0 | +0.86% | 0.00004558 JPY: 464.2 | 0.00005218 JPY: 531.3 | 0.00006094 JPY: 620.6 |
2024/04/27 | 0.00004548 JPY: 463.1 | +0.00000015 JPY: +1.5 | +0.33% | 0.00004580 JPY: 466.4 | 0.00005298 JPY: 539.5 | 0.00006126 JPY: 623.9 |
2024/04/26 | 0.00004533 JPY: 461.6 | +0.00000043 JPY: +4.4 | +0.96% | 0.00004611 JPY: 469.5 | 0.00005389 JPY: 548.7 | 0.00006158 JPY: 627.1 |
2024/04/25 | 0.00004490 JPY: 457.2 | -0.00000144 JPY: -14.7 | -3.11% | 0.00004641 JPY: 472.6 | 0.00005459 JPY: 555.9 | 0.00006193 JPY: 630.7 |
2024/04/24 | 0.00004634 JPY: 471.9 | -0.00000062 JPY: -6.3 | -1.32% | 0.00004663 JPY: 474.9 | 0.00005539 JPY: 564.0 | 0.00006228 JPY: 634.2 |
2024/04/23 | 0.00004696 JPY: 478.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/22 | 0.00004700 JPY: 478.6 | +0.00000014 JPY: +1.4 | +0.30% | 0.00004575 JPY: 465.9 | 0.00005698 JPY: 580.2 | 0.00006294 JPY: 641.0 |
2024/04/21 | 0.00004686 JPY: 477.2 | +0.00000087 JPY: +8.9 | +1.89% | 0.00004543 JPY: 462.6 | 0.00005801 JPY: 590.8 | 0.00006331 JPY: 644.7 |
2024/04/20 | 0.00004599 JPY: 468.3 | +0.00000133 JPY: +13.5 | +2.98% | 0.00004525 JPY: 460.8 | 0.00005875 JPY: 598.2 | 0.00006367 JPY: 648.3 |
2024/04/19 | 0.00004466 JPY: 454.8 | +0.00000042 JPY: +4.3 | +0.95% | 0.00004534 JPY: 461.7 | 0.00005946 JPY: 605.5 | 0.00006404 JPY: 652.1 |
2024/04/18 | 0.00004424 JPY: 450.5 | -0.00000116 JPY: -11.8 | -2.56% | 0.00004551 JPY: 463.4 | 0.00006020 JPY: 613.0 | 0.00006445 JPY: 656.3 |
2024/04/17 | 0.00004540 JPY: 462.3 | -0.00000055 JPY: -5.6 | -1.20% | 0.00004711 JPY: 479.8 | 0.00006100 JPY: 621.1 | 0.00006487 JPY: 660.6 |
2024/04/16 | 0.00004595 JPY: 467.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/15 | 0.00004643 JPY: 472.8 | +0.00000090 JPY: +9.2 | +1.98% | 0.00005216 JPY: 531.2 | 0.00006236 JPY: 635.1 | 0.00006565 JPY: 668.5 |
2024/04/14 | 0.00004553 JPY: 463.7 | -0.00000672 JPY: -68.4 | -12.86% | 0.00005490 JPY: 559.1 | 0.00006299 JPY: 641.5 | 0.00006603 JPY: 672.4 |
2024/04/13 | 0.00005225 JPY: 532.1 | -0.00000646 JPY: -65.8 | -11.00% | 0.00005832 JPY: 593.9 | 0.00006366 JPY: 648.3 | 0.00006641 JPY: 676.3 |
2024/04/12 | 0.00005871 JPY: 597.9 | +0.00000081 JPY: +8.2 | +1.40% | 0.00006042 JPY: 615.3 | 0.00006409 JPY: 652.7 | 0.00006672 JPY: 679.4 |
2024/04/11 | 0.00005790 JPY: 589.6 | -0.00000223 JPY: -22.7 | -3.71% | 0.00006159 JPY: 627.2 | 0.00006415 JPY: 653.2 | 0.00006694 JPY: 681.7 |
2024/04/10 | 0.00006013 JPY: 612.3 | -0.00000250 JPY: -25.5 | -3.99% | 0.00006314 JPY: 643.0 | 0.00006444 JPY: 656.2 | 0.00006720 JPY: 684.3 |
2024/04/09 | 0.00006263 JPY: 637.8 | -0.00000010 JPY: -1.0 | -0.16% | 0.00006429 JPY: 654.7 | 0.00006483 JPY: 660.2 | 0.00006743 JPY: 686.6 |
2024/04/08 | 0.00006273 JPY: 638.8 | -0.00000185 JPY: -18.8 | -2.86% | 0.00006516 JPY: 663.6 | 0.00006487 JPY: 660.6 | 0.00006761 JPY: 688.5 |
2024/04/07 | 0.00006458 JPY: 657.6 | -0.00000106 JPY: -10.8 | -1.61% | 0.00006582 JPY: 670.3 | 0.00006490 JPY: 660.9 | 0.00006779 JPY: 690.4 |
2024/04/06 | 0.00006564 JPY: 668.4 | -0.00000024 JPY: -2.4 | -0.36% | 0.00006653 JPY: 677.5 | 0.00006481 JPY: 660.0 | 0.00006798 JPY: 692.3 |
2024/04/05 | 0.00006588 JPY: 670.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/04 | 0.00006699 JPY: 682.2 | +0.00000099 JPY: +10.1 | +1.50% | 0.00006578 JPY: 669.9 | 0.00006456 JPY: 657.5 | 0.00006831 JPY: 695.6 |
2024/04/03 | 0.00006600 JPY: 672.1 | -0.00000212 JPY: -21.6 | -3.11% | 0.00006553 JPY: 667.3 | 0.00006418 JPY: 653.6 | 0.00006844 JPY: 696.9 |
2024/04/02 | 0.00006812 JPY: 693.7 | +0.00000530 JPY: +54.0 | +8.44% | 0.00006579 JPY: 670.0 | 0.00006403 JPY: 652.1 | 0.00006860 JPY: 698.6 |
2024/04/01 | 0.00006282 JPY: 639.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.00006498 JPY: 661.7 | -0.00000075 JPY: -7.6 | -1.14% | 0.00006721 JPY: 684.4 | 0.00006348 JPY: 646.4 | 0.00006901 JPY: 702.8 |
2024/03/30 | 0.00006573 JPY: 669.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/29 | 0.00006731 JPY: 685.4 | -0.00000554 JPY: -56.4 | -7.60% | 0.00006647 JPY: 676.9 | 0.00006289 JPY: 640.5 | 0.00006949 JPY: 707.6 |
2024/03/28 | 0.00007285 JPY: 741.9 | +0.00000767 JPY: +78.1 | +11.77% | 0.00006584 JPY: 670.5 | 0.00006274 JPY: 638.9 | 0.00006967 JPY: 709.5 |