終値: | 0.00041500 JPY: 4,172.6 | 前日比: | +0.00000500 (+1.22%) | |
24h取引量: | 18.27000000 |
安値: | 0.00040690 | 高値: | 0.00042100 |
始値: | 0.00040690 | 終値: | 0.00041500 |
5日平均乖離率: | +0.18% | 25日平均乖離率: | -3.10% | 75日平均乖離率: | -9.34% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/17 | 0.00041500 JPY: 4,255.6 | +0.00000500 JPY: +51.3 | +1.22% | 0.00041426 JPY: 4,248.0 | 0.00042826 JPY: 4,391.6 | 0.00045774 JPY: 4,693.9 |
2024/05/16 | 0.00041000 JPY: 4,204.4 | -0.00000050 JPY: -5.1 | -0.12% | 0.00041876 JPY: 4,294.2 | 0.00042871 JPY: 4,396.2 | 0.00045926 JPY: 4,709.5 |
2024/05/15 | 0.00041050 JPY: 4,209.5 | -0.00000360 JPY: -36.9 | -0.87% | 0.00042418 JPY: 4,349.8 | 0.00042928 JPY: 4,402.1 | 0.00046106 JPY: 4,727.9 |
2024/05/14 | 0.00041410 JPY: 4,246.4 | -0.00000760 JPY: -77.9 | -1.80% | 0.00043002 JPY: 4,409.7 | 0.00042945 JPY: 4,403.8 | 0.00046197 JPY: 4,737.3 |
2024/05/13 | 0.00042170 JPY: 4,324.3 | 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 | 0.00043750 JPY: 4,486.4 | +0.00000040 JPY: +4.1 | +0.09% | 0.00044312 JPY: 4,544.0 | 0.00042852 JPY: 4,394.3 | 0.00046362 JPY: 4,754.2 |
2024/05/11 | 0.00043710 JPY: 4,482.3 | -0.00000260 JPY: -26.7 | -0.59% | 0.00044152 JPY: 4,527.6 | 0.00042759 JPY: 4,384.7 | 0.00046432 JPY: 4,761.4 |
2024/05/10 | 0.00043970 JPY: 4,508.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/05/09 | 0.00044070 JPY: 4,519.2 | -0.00001990 JPY: -204.1 | -4.32% | 0.00043776 JPY: 4,489.0 | 0.00042535 JPY: 4,361.8 | 0.00046665 JPY: 4,785.2 |
2024/05/08 | 0.00046060 JPY: 4,723.2 | +0.00003110 JPY: +318.9 | +7.24% | 0.00043452 JPY: 4,455.8 | 0.00042369 JPY: 4,344.8 | 0.00046750 JPY: 4,794.0 |
2024/05/07 | 0.00042950 JPY: 4,404.3 | -0.00000100 JPY: -10.3 | -0.23% | 0.00042854 JPY: 4,394.5 | 0.00042247 JPY: 4,332.3 | 0.00046805 JPY: 4,799.7 |
2024/05/06 | 0.00043050 JPY: 4,414.6 | +0.00000300 JPY: +30.8 | +0.70% | 0.00042944 JPY: 4,403.7 | 0.00042415 JPY: 4,349.5 | 0.00046904 JPY: 4,809.8 |
2024/05/05 | 0.00042750 JPY: 4,383.8 | 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 | 0.00042450 JPY: 4,353.1 | -0.00000620 JPY: -63.6 | -1.44% | 0.00042738 JPY: 4,382.6 | 0.00042841 JPY: 4,393.2 | 0.00047117 JPY: 4,831.6 |
2024/05/03 | 0.00043070 JPY: 4,416.6 | -0.00000330 JPY: -33.8 | -0.76% | 0.00042966 JPY: 4,406.0 | 0.00043060 JPY: 4,415.6 | 0.00047235 JPY: 4,843.8 |
2024/05/02 | 0.00043400 JPY: 4,450.5 | +0.00000410 JPY: +42.0 | +0.95% | 0.00043454 JPY: 4,456.0 | 0.00043293 JPY: 4,439.5 | 0.00047334 JPY: 4,853.9 |
2024/05/01 | 0.00042990 JPY: 4,408.4 | +0.00001210 JPY: +124.1 | +2.90% | 0.00043324 JPY: 4,442.7 | 0.00043520 JPY: 4,462.7 | 0.00047427 JPY: 4,863.4 |
2024/04/30 | 0.00041780 JPY: 4,284.4 | -0.00001810 JPY: -185.6 | -4.15% | 0.00043194 JPY: 4,429.3 | 0.00043740 JPY: 4,485.4 | 0.00047535 JPY: 4,874.5 |
2024/04/29 | 0.00043590 JPY: 4,470.0 | -0.00001920 JPY: -196.9 | -4.22% | 0.00043062 JPY: 4,415.8 | 0.00044007 JPY: 4,512.7 | 0.00047669 JPY: 4,888.2 |
2024/04/28 | 0.00045510 JPY: 4,666.8 | +0.00002760 JPY: +283.0 | +6.46% | 0.00042702 JPY: 4,378.9 | 0.00044179 JPY: 4,530.4 | 0.00047779 JPY: 4,899.5 |
2024/04/27 | 0.00042750 JPY: 4,383.8 | +0.00000410 JPY: +42.0 | +0.97% | 0.00042082 JPY: 4,315.3 | 0.00044213 JPY: 4,533.8 | 0.00047887 JPY: 4,910.6 |
2024/04/26 | 0.00042340 JPY: 4,341.8 | 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 | 0.00041120 JPY: 4,216.7 | -0.00000670 JPY: -68.7 | -1.60% | 0.00042078 JPY: 4,314.9 | 0.00044550 JPY: 4,568.4 | 0.00048180 JPY: 4,940.6 |
2024/04/24 | 0.00041790 JPY: 4,285.4 | -0.00000620 JPY: -63.6 | -1.46% | 0.00042146 JPY: 4,321.9 | 0.00044823 JPY: 4,596.4 | 0.00048357 JPY: 4,958.7 |
2024/04/23 | 0.00042410 JPY: 4,349.0 | 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 | 0.00042640 JPY: 4,372.5 | +0.00000210 JPY: +21.5 | +0.49% | 0.00041560 JPY: 4,261.8 | 0.00045340 JPY: 4,649.4 | 0.00048727 JPY: 4,996.8 |
2024/04/21 | 0.00042430 JPY: 4,351.0 | +0.00000970 JPY: +99.5 | +2.34% | 0.00041314 JPY: 4,236.6 | 0.00045456 JPY: 4,661.3 | 0.00048917 JPY: 5,016.3 |
2024/04/20 | 0.00041460 JPY: 4,251.5 | +0.00001060 JPY: +108.7 | +2.62% | 0.00041014 JPY: 4,205.8 | 0.00045587 JPY: 4,674.8 | 0.00049113 JPY: 5,036.3 |
2024/04/19 | 0.00040400 JPY: 4,142.8 | -0.00000470 JPY: -48.2 | -1.15% | 0.00040952 JPY: 4,199.4 | 0.00045768 JPY: 4,693.3 | 0.00049331 JPY: 5,058.7 |
2024/04/18 | 0.00040870 JPY: 4,191.0 | -0.00000540 JPY: -55.4 | -1.30% | 0.00040858 JPY: 4,189.8 | 0.00045996 JPY: 4,716.7 | 0.00049581 JPY: 5,084.3 |
2024/04/17 | 0.00041410 JPY: 4,246.4 | 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 | 0.00040930 JPY: 4,197.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/15 | 0.00041150 JPY: 4,219.7 | +0.00001220 JPY: +125.1 | +3.06% | 0.00043946 JPY: 4,506.5 | 0.00046682 JPY: 4,787.1 | 0.00050219 JPY: 5,149.8 |
2024/04/14 | 0.00039930 JPY: 4,094.6 | -0.00003080 JPY: -315.8 | -7.16% | 0.00045308 JPY: 4,646.1 | 0.00046853 JPY: 4,804.5 | 0.00050441 JPY: 5,172.5 |
2024/04/13 | 0.00043010 JPY: 4,410.5 | -0.00004140 JPY: -424.5 | -8.78% | 0.00046908 JPY: 4,810.2 | 0.00047062 JPY: 4,826.0 | 0.00050679 JPY: 5,196.9 |
2024/04/12 | 0.00047150 JPY: 4,835.0 | -0.00001340 JPY: -137.4 | -2.76% | 0.00048084 JPY: 4,930.8 | 0.00047150 JPY: 4,835.0 | 0.00050841 JPY: 5,213.5 |
2024/04/11 | 0.00048490 JPY: 4,972.4 | +0.00000530 JPY: +54.3 | +1.11% | 0.00048466 JPY: 4,970.0 | 0.00047092 JPY: 4,829.1 | 0.00050962 JPY: 5,225.9 |
2024/04/10 | 0.00047960 JPY: 4,918.1 | +0.00000030 JPY: +3.1 | +0.06% | 0.00048470 JPY: 4,970.4 | 0.00047007 JPY: 4,820.3 | 0.00051081 JPY: 5,238.1 |
2024/04/09 | 0.00047930 JPY: 4,915.0 | -0.00000960 JPY: -98.4 | -1.96% | 0.00048568 JPY: 4,980.4 | 0.00046955 JPY: 4,815.0 | 0.00051206 JPY: 5,251.0 |
2024/04/08 | 0.00048890 JPY: 5,013.4 | -0.00000170 JPY: -17.4 | -0.35% | 0.00048560 JPY: 4,979.6 | 0.00046948 JPY: 4,814.3 | 0.00051315 JPY: 5,262.2 |
2024/04/07 | 0.00049060 JPY: 5,030.9 | +0.00000550 JPY: +56.4 | +1.13% | 0.00048052 JPY: 4,927.5 | 0.00046956 JPY: 4,815.1 | 0.00051426 JPY: 5,273.5 |
2024/04/06 | 0.00048510 JPY: 4,974.5 | +0.00000060 JPY: +6.2 | +0.12% | 0.00047488 JPY: 4,869.7 | 0.00046987 JPY: 4,818.3 | 0.00051535 JPY: 5,284.7 |
2024/04/05 | 0.00048450 JPY: 4,968.3 | +0.00000560 JPY: +57.4 | +1.17% | 0.00047240 JPY: 4,844.2 | 0.00047084 JPY: 4,828.2 | 0.00051667 JPY: 5,298.2 |
2024/04/04 | 0.00047890 JPY: 4,910.9 | +0.00001540 JPY: +157.9 | +3.32% | 0.00047140 JPY: 4,834.0 | 0.00047201 JPY: 4,840.2 | 0.00051827 JPY: 5,314.6 |
2024/04/03 | 0.00046350 JPY: 4,753.0 | +0.00000110 JPY: +11.3 | +0.24% | 0.00047142 JPY: 4,834.2 | 0.00047356 JPY: 4,856.1 | 0.00051975 JPY: 5,329.8 |
2024/04/02 | 0.00046240 JPY: 4,741.7 | -0.00001030 JPY: -105.6 | -2.18% | 0.00047718 JPY: 4,893.3 | 0.00047709 JPY: 4,892.4 | 0.00052137 JPY: 5,346.4 |
2024/04/01 | 0.00047270 JPY: 4,847.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.00047950 JPY: 4,917.1 | +0.00000050 JPY: +5.1 | +0.10% | 0.00047266 JPY: 4,846.9 | 0.00048454 JPY: 4,968.8 | 0.00052515 JPY: 5,385.2 |
2024/03/30 | 0.00047900 JPY: 4,911.9 | 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 | 0.00049230 JPY: 5,048.3 | +0.00003680 JPY: +377.4 | +8.08% | 0.00046512 JPY: 4,769.6 | 0.00049046 JPY: 5,029.4 | 0.00052906 JPY: 5,425.3 |
2024/03/28 | 0.00045550 JPY: 4,670.9 | -0.00000150 JPY: -15.4 | -0.33% | 0.00046226 JPY: 4,740.3 | 0.00049156 JPY: 5,040.7 | 0.00053113 JPY: 5,446.5 |