終値: | 0.00021500 JPY: 2,149.0 | 前日比: | +0.00000560 (+2.67%) | |
24h取引量: | 0.58000000 |
安値: | 0.00021000 | 高値: | 0.00021770 |
始値: | 0.00021000 | 終値: | 0.00021500 |
5日平均乖離率: | -0.99% | 25日平均乖離率: | -8.65% | 75日平均乖離率: | -23.12% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/17 | 0.00021500 JPY: 2,200.2 | +0.00000560 JPY: +57.3 | +2.67% | 0.00021714 JPY: 2,222.1 | 0.00023536 JPY: 2,408.5 | 0.00027966 JPY: 2,861.8 |
2024/05/16 | 0.00020940 JPY: 2,142.9 | -0.00000980 JPY: -100.3 | -4.47% | 0.00021990 JPY: 2,250.3 | 0.00023587 JPY: 2,413.7 | 0.00028154 JPY: 2,881.1 |
2024/05/15 | 0.00021920 JPY: 2,243.1 | -0.00000230 JPY: -23.5 | -1.04% | 0.00022420 JPY: 2,294.3 | 0.00023667 JPY: 2,421.9 | 0.00028358 JPY: 2,901.9 |
2024/05/14 | 0.00022150 JPY: 2,266.7 | +0.00000090 JPY: +9.2 | +0.41% | 0.00022632 JPY: 2,316.0 | 0.00023684 JPY: 2,423.6 | 0.00028523 JPY: 2,918.8 |
2024/05/13 | 0.00022060 JPY: 2,257.5 | -0.00000820 JPY: -83.9 | -3.58% | 0.00022840 JPY: 2,337.3 | 0.00023658 JPY: 2,421.0 | 0.00028698 JPY: 2,936.8 |
2024/05/12 | 0.00022880 JPY: 2,341.4 | -0.00000210 JPY: -21.5 | -0.91% | 0.00023050 JPY: 2,358.8 | 0.00023628 JPY: 2,417.9 | 0.00028892 JPY: 2,956.6 |
2024/05/11 | 0.00023090 JPY: 2,362.9 | +0.00000110 JPY: +11.3 | +0.48% | 0.00023132 JPY: 2,367.2 | 0.00023554 JPY: 2,410.4 | 0.00029101 JPY: 2,978.1 |
2024/05/10 | 0.00022980 JPY: 2,351.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/05/09 | 0.00023190 JPY: 2,373.1 | +0.00000080 JPY: +8.2 | +0.35% | 0.00023598 JPY: 2,414.9 | 0.00023431 JPY: 2,397.8 | 0.00029627 JPY: 3,031.9 |
2024/05/08 | 0.00023110 JPY: 2,364.9 | -0.00000180 JPY: -18.4 | -0.77% | 0.00023840 JPY: 2,439.6 | 0.00023323 JPY: 2,386.7 | 0.00029875 JPY: 3,057.2 |
2024/05/07 | 0.00023290 JPY: 2,383.3 | -0.00000450 JPY: -46.1 | -1.90% | 0.00024152 JPY: 2,471.6 | 0.00023267 JPY: 2,381.0 | 0.00030116 JPY: 3,081.9 |
2024/05/06 | 0.00023740 JPY: 2,429.4 | -0.00000920 JPY: -94.1 | -3.73% | 0.00024502 JPY: 2,507.4 | 0.00023416 JPY: 2,396.3 | 0.00030379 JPY: 3,108.8 |
2024/05/05 | 0.00024660 JPY: 2,523.5 | +0.00000260 JPY: +26.6 | +1.07% | 0.00024678 JPY: 2,525.4 | 0.00023603 JPY: 2,415.4 | 0.00030633 JPY: 3,134.8 |
2024/05/04 | 0.00024400 JPY: 2,496.9 | -0.00000270 JPY: -27.6 | -1.09% | 0.00024570 JPY: 2,514.3 | 0.00023791 JPY: 2,434.6 | 0.00030895 JPY: 3,161.5 |
2024/05/03 | 0.00024670 JPY: 2,524.6 | -0.00000370 JPY: -37.9 | -1.48% | 0.00024814 JPY: 2,539.3 | 0.00023993 JPY: 2,455.3 | 0.00031157 JPY: 3,188.4 |
2024/05/02 | 0.00025040 JPY: 2,562.4 | +0.00000420 JPY: +43.0 | +1.71% | 0.00025244 JPY: 2,583.3 | 0.00024189 JPY: 2,475.3 | 0.00031393 JPY: 3,212.5 |
2024/05/01 | 0.00024620 JPY: 2,519.4 | +0.00000500 JPY: +51.2 | +2.07% | 0.00025120 JPY: 2,570.6 | 0.00024342 JPY: 2,491.0 | 0.00031624 JPY: 3,236.2 |
2024/04/30 | 0.00024120 JPY: 2,468.3 | -0.00001500 JPY: -153.5 | -5.85% | 0.00024756 JPY: 2,533.4 | 0.00024504 JPY: 2,507.6 | 0.00031861 JPY: 3,260.4 |
2024/04/29 | 0.00025620 JPY: 2,621.8 | -0.00001200 JPY: -122.8 | -4.47% | 0.00024508 JPY: 2,508.0 | 0.00024680 JPY: 2,525.6 | 0.00032143 JPY: 3,289.3 |
2024/04/28 | 0.00026820 JPY: 2,744.6 | +0.00002400 JPY: +245.6 | +9.83% | 0.00024078 JPY: 2,464.0 | 0.00024842 JPY: 2,542.1 | 0.00032401 JPY: 3,315.7 |
2024/04/27 | 0.00024420 JPY: 2,499.0 | +0.00001620 JPY: +165.8 | +7.11% | 0.00023518 JPY: 2,406.7 | 0.00024957 JPY: 2,554.0 | 0.00032656 JPY: 3,341.8 |
2024/04/26 | 0.00022800 JPY: 2,333.2 | -0.00000080 JPY: -8.2 | -0.35% | 0.00023190 JPY: 2,373.1 | 0.00025155 JPY: 2,574.2 | 0.00032929 JPY: 3,369.7 |
2024/04/25 | 0.00022880 JPY: 2,341.4 | -0.00000590 JPY: -60.4 | -2.51% | 0.00023220 JPY: 2,376.2 | 0.00025444 JPY: 2,603.8 | 0.00033228 JPY: 3,400.3 |
2024/04/24 | 0.00023470 JPY: 2,401.8 | -0.00000550 JPY: -56.3 | -2.29% | 0.00023110 JPY: 2,364.9 | 0.00025780 JPY: 2,638.2 | 0.00033573 JPY: 3,435.6 |
2024/04/23 | 0.00024020 JPY: 2,458.0 | 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 | 0.00022780 JPY: 2,331.2 | -0.00000170 JPY: -17.4 | -0.74% | 0.00022174 JPY: 2,269.1 | 0.00026405 JPY: 2,702.1 | 0.00034171 JPY: 3,496.8 |
2024/04/21 | 0.00022950 JPY: 2,348.6 | +0.00000620 JPY: +63.4 | +2.78% | 0.00021828 JPY: 2,233.7 | 0.00026743 JPY: 2,736.7 | 0.00034524 JPY: 3,532.9 |
2024/04/20 | 0.00022330 JPY: 2,285.1 | +0.00000810 JPY: +82.9 | +3.76% | 0.00021484 JPY: 2,198.5 | 0.00027102 JPY: 2,773.4 | 0.00034906 JPY: 3,572.0 |
2024/04/19 | 0.00021520 JPY: 2,202.2 | +0.00000230 JPY: +23.5 | +1.08% | 0.00021368 JPY: 2,186.7 | 0.00027496 JPY: 2,813.8 | 0.00035191 JPY: 3,601.2 |
2024/04/18 | 0.00021290 JPY: 2,178.7 | +0.00000240 JPY: +24.6 | +1.14% | 0.00021164 JPY: 2,165.8 | 0.00027958 JPY: 2,861.1 | 0.00035457 JPY: 3,628.4 |
2024/04/17 | 0.00021050 JPY: 2,154.1 | -0.00000180 JPY: -18.4 | -0.85% | 0.00021246 JPY: 2,174.2 | 0.00028437 JPY: 2,910.1 | 0.00035710 JPY: 3,654.3 |
2024/04/16 | 0.00021230 JPY: 2,172.5 | -0.00000520 JPY: -53.2 | -2.39% | 0.00022442 JPY: 2,296.6 | 0.00028921 JPY: 2,959.6 | 0.00035977 JPY: 3,681.7 |
2024/04/15 | 0.00021750 JPY: 2,225.8 | +0.00001250 JPY: +127.9 | +6.10% | 0.00023878 JPY: 2,443.5 | 0.00029365 JPY: 3,005.0 | 0.00036245 JPY: 3,709.1 |
2024/04/14 | 0.00020500 JPY: 2,097.8 | -0.00001200 JPY: -122.8 | -5.53% | 0.00025398 JPY: 2,599.1 | 0.00029758 JPY: 3,045.2 | 0.00036526 JPY: 3,737.9 |
2024/04/13 | 0.00021700 JPY: 2,220.6 | -0.00005330 JPY: -545.4 | -19.72% | 0.00027188 JPY: 2,782.2 | 0.00030200 JPY: 3,090.5 | 0.00036829 JPY: 3,768.9 |
2024/04/12 | 0.00027030 JPY: 2,766.1 | -0.00001380 JPY: -141.2 | -4.86% | 0.00028762 JPY: 2,943.3 | 0.00030595 JPY: 3,130.9 | 0.00037123 JPY: 3,799.0 |
2024/04/11 | 0.00028410 JPY: 2,907.3 | -0.00000940 JPY: -96.2 | -3.20% | 0.00029132 JPY: 2,981.2 | 0.00030777 JPY: 3,149.5 | 0.00037351 JPY: 3,822.3 |
2024/04/10 | 0.00029350 JPY: 3,003.5 | -0.00000100 JPY: -10.2 | -0.34% | 0.00029182 JPY: 2,986.3 | 0.00030937 JPY: 3,165.9 | 0.00037590 JPY: 3,846.7 |
2024/04/09 | 0.00029450 JPY: 3,013.7 | -0.00000120 JPY: -12.3 | -0.41% | 0.00029016 JPY: 2,969.3 | 0.00031081 JPY: 3,180.6 | 0.00037859 JPY: 3,874.3 |
2024/04/08 | 0.00029570 JPY: 3,026.0 | +0.00000690 JPY: +70.6 | +2.39% | 0.00029058 JPY: 2,973.6 | 0.00031222 JPY: 3,195.1 | 0.00038050 JPY: 3,893.8 |
2024/04/07 | 0.00028880 JPY: 2,955.4 | +0.00000220 JPY: +22.5 | +0.77% | 0.00029086 JPY: 2,976.5 | 0.00031399 JPY: 3,213.2 | 0.00038204 JPY: 3,909.5 |
2024/04/06 | 0.00028660 JPY: 2,932.9 | +0.00000140 JPY: +14.3 | +0.49% | 0.00029184 JPY: 2,986.5 | 0.00031645 JPY: 3,238.3 | 0.00038366 JPY: 3,926.2 |
2024/04/05 | 0.00028520 JPY: 2,918.5 | -0.00001140 JPY: -116.7 | -3.84% | 0.00029456 JPY: 3,014.3 | 0.00031873 JPY: 3,261.7 | 0.00038567 JPY: 3,946.7 |
2024/04/04 | 0.00029660 JPY: 3,035.2 | -0.00000050 JPY: -5.1 | -0.17% | 0.00030010 JPY: 3,071.0 | 0.00032124 JPY: 3,287.4 | 0.00038803 JPY: 3,970.8 |
2024/04/03 | 0.00029710 JPY: 3,040.3 | +0.00000340 JPY: +34.8 | +1.16% | 0.00030358 JPY: 3,106.6 | 0.00032413 JPY: 3,317.0 | 0.00039007 JPY: 3,991.7 |
2024/04/02 | 0.00029370 JPY: 3,005.5 | -0.00000650 JPY: -66.5 | -2.17% | 0.00030756 JPY: 3,147.4 | 0.00032701 JPY: 3,346.4 | 0.00039243 JPY: 4,015.9 |
2024/04/01 | 0.00030020 JPY: 3,072.0 | 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 | 0.00031290 JPY: 3,202.0 | -0.00000110 JPY: -11.3 | -0.35% | 0.00031508 JPY: 3,224.3 | 0.00033297 JPY: 3,407.4 | 0.00039825 JPY: 4,075.4 |
2024/03/30 | 0.00031400 JPY: 3,213.3 | 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 | 0.00031700 JPY: 3,244.0 | +0.00000470 JPY: +48.1 | +1.51% | 0.00032024 JPY: 3,277.1 | 0.00033928 JPY: 3,471.9 | 0.00040439 JPY: 4,138.3 |
2024/03/28 | 0.00031230 JPY: 3,195.9 | -0.00000690 JPY: -70.6 | -2.16% | 0.00032336 JPY: 3,309.1 | 0.00033956 JPY: 3,474.9 | 0.00040787 JPY: 4,173.9 |