終値: | 0.00044420 JPY: 4,495.3 | 前日比: | +0.00000730 (+1.67%) | |
24h取引量: | 4.58000000 |
安値: | 0.00043690 | 高値: | 0.00045260 |
始値: | 0.00043690 | 終値: | 0.00044420 |
5日平均乖離率: | +0.05% | 25日平均乖離率: | -4.32% | 75日平均乖離率: | -13.04% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/17 | 0.00044420 JPY: 4,570.4 | +0.00000730 JPY: +75.1 | +1.67% | 0.00044398 JPY: 4,568.1 | 0.00046424 JPY: 4,776.6 | 0.00051081 JPY: 5,255.8 |
2024/05/16 | 0.00043690 JPY: 4,495.3 | -0.00000540 JPY: -55.6 | -1.22% | 0.00044786 JPY: 4,608.1 | 0.00046536 JPY: 4,788.2 | 0.00051290 JPY: 5,277.3 |
2024/05/15 | 0.00044230 JPY: 4,550.9 | -0.00000660 JPY: -67.9 | -1.47% | 0.00045592 JPY: 4,691.0 | 0.00046685 JPY: 4,803.4 | 0.00051479 JPY: 5,296.7 |
2024/05/14 | 0.00044890 JPY: 4,618.8 | +0.00000130 JPY: +13.4 | +0.29% | 0.00046374 JPY: 4,771.5 | 0.00046796 JPY: 4,814.9 | 0.00051600 JPY: 5,309.1 |
2024/05/13 | 0.00044760 JPY: 4,605.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/05/12 | 0.00046360 JPY: 4,770.0 | -0.00001360 JPY: -139.9 | -2.85% | 0.00047394 JPY: 4,876.4 | 0.00046861 JPY: 4,821.6 | 0.00051819 JPY: 5,331.7 |
2024/05/11 | 0.00047720 JPY: 4,909.9 | -0.00000420 JPY: -43.2 | -0.87% | 0.00047296 JPY: 4,866.3 | 0.00046789 JPY: 4,814.1 | 0.00051949 JPY: 5,345.1 |
2024/05/10 | 0.00048140 JPY: 4,953.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/05/09 | 0.00048130 JPY: 4,952.1 | +0.00001510 JPY: +155.4 | +3.24% | 0.00046370 JPY: 4,771.0 | 0.00046499 JPY: 4,784.3 | 0.00052245 JPY: 5,375.5 |
2024/05/08 | 0.00046620 JPY: 4,796.8 | +0.00000750 JPY: +77.2 | +1.64% | 0.00046074 JPY: 4,740.6 | 0.00046370 JPY: 4,771.0 | 0.00052396 JPY: 5,391.1 |
2024/05/07 | 0.00045870 JPY: 4,719.6 | +0.00000090 JPY: +9.3 | +0.20% | 0.00046370 JPY: 4,771.0 | 0.00046371 JPY: 4,771.1 | 0.00052546 JPY: 5,406.5 |
2024/05/06 | 0.00045780 JPY: 4,710.3 | +0.00000330 JPY: +34.0 | +0.73% | 0.00046930 JPY: 4,828.7 | 0.00046634 JPY: 4,798.2 | 0.00052717 JPY: 5,424.1 |
2024/05/05 | 0.00045450 JPY: 4,676.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/05/04 | 0.00046650 JPY: 4,799.9 | -0.00001450 JPY: -149.2 | -3.01% | 0.00047318 JPY: 4,868.6 | 0.00047191 JPY: 4,855.5 | 0.00053019 JPY: 5,455.2 |
2024/05/03 | 0.00048100 JPY: 4,949.0 | -0.00000570 JPY: -58.6 | -1.17% | 0.00047198 JPY: 4,856.2 | 0.00047540 JPY: 4,891.4 | 0.00053160 JPY: 5,469.6 |
2024/05/02 | 0.00048670 JPY: 5,007.7 | +0.00000850 JPY: +87.5 | +1.78% | 0.00046914 JPY: 4,827.0 | 0.00047780 JPY: 4,916.1 | 0.00053284 JPY: 5,482.4 |
2024/05/01 | 0.00047820 JPY: 4,920.2 | +0.00002470 JPY: +254.1 | +5.45% | 0.00046448 JPY: 4,779.1 | 0.00047994 JPY: 4,938.1 | 0.00053389 JPY: 5,493.2 |
2024/04/30 | 0.00045350 JPY: 4,666.1 | -0.00000700 JPY: -72.0 | -1.52% | 0.00046276 JPY: 4,761.4 | 0.00048245 JPY: 4,963.9 | 0.00053485 JPY: 5,503.2 |
2024/04/29 | 0.00046050 JPY: 4,738.1 | -0.00000630 JPY: -64.8 | -1.35% | 0.00046690 JPY: 4,804.0 | 0.00048551 JPY: 4,995.4 | 0.00053612 JPY: 5,516.2 |
2024/04/28 | 0.00046680 JPY: 4,802.9 | +0.00000340 JPY: +35.0 | +0.73% | 0.00046954 JPY: 4,831.1 | 0.00048892 JPY: 5,030.5 | 0.00053723 JPY: 5,527.6 |
2024/04/27 | 0.00046340 JPY: 4,768.0 | -0.00000620 JPY: -63.8 | -1.32% | 0.00047042 JPY: 4,840.2 | 0.00049207 JPY: 5,063.0 | 0.00053860 JPY: 5,541.7 |
2024/04/26 | 0.00046960 JPY: 4,831.8 | 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 | 0.00047420 JPY: 4,879.1 | +0.00000050 JPY: +5.1 | +0.11% | 0.00047310 JPY: 4,867.8 | 0.00049814 JPY: 5,125.4 | 0.00054139 JPY: 5,570.4 |
2024/04/24 | 0.00047370 JPY: 4,873.9 | +0.00000250 JPY: +25.7 | +0.53% | 0.00047230 JPY: 4,859.5 | 0.00050158 JPY: 5,160.8 | 0.00054271 JPY: 5,584.0 |
2024/04/23 | 0.00047120 JPY: 4,848.2 | 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 | 0.00047240 JPY: 4,860.6 | -0.00000160 JPY: -16.5 | -0.34% | 0.00046586 JPY: 4,793.3 | 0.00050896 JPY: 5,236.7 | 0.00054577 JPY: 5,615.5 |
2024/04/21 | 0.00047400 JPY: 4,877.0 | +0.00000380 JPY: +39.1 | +0.81% | 0.00046048 JPY: 4,737.9 | 0.00051158 JPY: 5,263.7 | 0.00054765 JPY: 5,634.8 |
2024/04/20 | 0.00047020 JPY: 4,837.9 | +0.00000840 JPY: +86.4 | +1.82% | 0.00045342 JPY: 4,665.3 | 0.00051426 JPY: 5,291.3 | 0.00054973 JPY: 5,656.2 |
2024/04/19 | 0.00046180 JPY: 4,751.5 | +0.00001090 JPY: +112.2 | +2.42% | 0.00044888 JPY: 4,618.6 | 0.00051725 JPY: 5,322.0 | 0.00055193 JPY: 5,678.8 |
2024/04/18 | 0.00045090 JPY: 4,639.3 | +0.00000540 JPY: +55.6 | +1.21% | 0.00044632 JPY: 4,592.2 | 0.00052049 JPY: 5,355.3 | 0.00055420 JPY: 5,702.2 |
2024/04/17 | 0.00044550 JPY: 4,583.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/16 | 0.00043870 JPY: 4,513.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/15 | 0.00044750 JPY: 4,604.4 | -0.00000150 JPY: -15.4 | -0.33% | 0.00048236 JPY: 4,963.0 | 0.00053325 JPY: 5,486.7 | 0.00056186 JPY: 5,781.0 |
2024/04/14 | 0.00044900 JPY: 4,619.8 | -0.00001740 JPY: -179.0 | -3.73% | 0.00049828 JPY: 5,126.8 | 0.00053677 JPY: 5,522.8 | 0.00056422 JPY: 5,805.3 |
2024/04/13 | 0.00046640 JPY: 4,798.8 | -0.00005800 JPY: -596.8 | -11.06% | 0.00051924 JPY: 5,342.5 | 0.00054004 JPY: 5,556.5 | 0.00056690 JPY: 5,832.9 |
2024/04/12 | 0.00052440 JPY: 5,395.6 | -0.00000010 JPY: -1.0 | -0.02% | 0.00053414 JPY: 5,495.8 | 0.00054243 JPY: 5,581.1 | 0.00056934 JPY: 5,858.0 |
2024/04/11 | 0.00052450 JPY: 5,396.6 | -0.00000260 JPY: -26.8 | -0.49% | 0.00053730 JPY: 5,528.3 | 0.00054245 JPY: 5,581.3 | 0.00057111 JPY: 5,876.2 |
2024/04/10 | 0.00052710 JPY: 5,423.4 | -0.00002670 JPY: -274.7 | -4.82% | 0.00054060 JPY: 5,562.3 | 0.00054328 JPY: 5,589.9 | 0.00057300 JPY: 5,895.6 |
2024/04/09 | 0.00055380 JPY: 5,698.1 | +0.00001290 JPY: +132.7 | +2.38% | 0.00054118 JPY: 5,568.2 | 0.00054432 JPY: 5,600.6 | 0.00057492 JPY: 5,915.4 |
2024/04/08 | 0.00054090 JPY: 5,565.4 | +0.00000070 JPY: +7.2 | +0.13% | 0.00053958 JPY: 5,551.8 | 0.00054430 JPY: 5,600.3 | 0.00057644 JPY: 5,931.0 |
2024/04/07 | 0.00054020 JPY: 5,558.2 | -0.00000080 JPY: -8.2 | -0.15% | 0.00054052 JPY: 5,561.5 | 0.00054522 JPY: 5,609.8 | 0.00057830 JPY: 5,950.2 |
2024/04/06 | 0.00054100 JPY: 5,566.4 | +0.00001100 JPY: +113.2 | +2.08% | 0.00054026 JPY: 5,558.8 | 0.00054692 JPY: 5,627.3 | 0.00058019 JPY: 5,969.6 |
2024/04/05 | 0.00053000 JPY: 5,453.2 | -0.00001580 JPY: -162.6 | -2.89% | 0.00054124 JPY: 5,568.9 | 0.00054879 JPY: 5,646.5 | 0.00058211 JPY: 5,989.4 |
2024/04/04 | 0.00054580 JPY: 5,615.8 | +0.00000020 JPY: +2.1 | +0.04% | 0.00054724 JPY: 5,630.6 | 0.00055081 JPY: 5,667.3 | 0.00058431 JPY: 6,012.0 |
2024/04/03 | 0.00054560 JPY: 5,613.7 | +0.00000670 JPY: +68.9 | +1.24% | 0.00054988 JPY: 5,657.8 | 0.00055193 JPY: 5,678.9 | 0.00058603 JPY: 6,029.7 |
2024/04/02 | 0.00053890 JPY: 5,544.8 | -0.00000700 JPY: -72.0 | -1.28% | 0.00055484 JPY: 5,708.8 | 0.00055372 JPY: 5,697.2 | 0.00058753 JPY: 6,045.1 |
2024/04/01 | 0.00054590 JPY: 5,616.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.00056000 JPY: 5,761.9 | +0.00000100 JPY: +10.3 | +0.18% | 0.00055370 JPY: 5,697.1 | 0.00055682 JPY: 5,729.1 | 0.00059120 JPY: 6,082.9 |
2024/03/30 | 0.00055900 JPY: 5,751.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/29 | 0.00057040 JPY: 5,868.9 | +0.00003240 JPY: +333.4 | +6.02% | 0.00054742 JPY: 5,632.4 | 0.00055804 JPY: 5,741.7 | 0.00059451 JPY: 6,116.9 |
2024/03/28 | 0.00053800 JPY: 5,535.5 | -0.00000310 JPY: -31.9 | -0.57% | 0.00054434 JPY: 5,600.8 | 0.00055924 JPY: 5,754.1 | 0.00059599 JPY: 6,132.2 |