終値: | 0.04503000 JPY: 458,255.2 | 前日比: | +0.00024000 (+0.54%) | |
24h取引量: | 1,589.71000000 |
安値: | 0.04483000 | 高値: | 0.04546000 |
始値: | 0.04483000 | 終値: | 0.04503000 |
5日平均乖離率: | -2.03% | 25日平均乖離率: | -7.28% | 75日平均乖離率: | -11.03% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/17 | 0.04503000 JPY: 460,299.7 | +0.00024000 JPY: +2,453.3 | +0.54% | 0.04596200 JPY: 469,826.6 | 0.04856520 JPY: 496,436.7 | 0.05061440 JPY: 517,383.8 |
2024/05/16 | 0.04479000 JPY: 457,846.4 | -0.00136000 JPY: -13,902.0 | -2.95% | 0.04653200 JPY: 475,653.2 | 0.04869160 JPY: 497,728.8 | 0.05074760 JPY: 518,745.3 |
2024/05/15 | 0.04615000 JPY: 471,748.4 | -0.00067000 JPY: -6,848.8 | -1.43% | 0.04711800 JPY: 481,643.3 | 0.04884120 JPY: 499,258.0 | 0.05088653 JPY: 520,165.5 |
2024/05/14 | 0.04682000 JPY: 478,597.2 | -0.00020000 JPY: -2,044.4 | -0.43% | 0.04751600 JPY: 485,711.7 | 0.04891360 JPY: 499,998.1 | 0.05100680 JPY: 521,394.9 |
2024/05/13 | 0.04702000 JPY: 480,641.6 | -0.00086000 JPY: -8,791.0 | -1.80% | 0.04785800 JPY: 489,207.7 | 0.04895320 JPY: 500,402.9 | 0.05111787 JPY: 522,530.2 |
2024/05/12 | 0.04788000 JPY: 489,432.5 | +0.00016000 JPY: +1,635.5 | +0.34% | 0.04810800 JPY: 491,763.2 | 0.04900360 JPY: 500,918.1 | 0.05122507 JPY: 523,626.0 |
2024/05/11 | 0.04772000 JPY: 487,797.0 | -0.00042000 JPY: -4,293.3 | -0.87% | 0.04819600 JPY: 492,662.7 | 0.04903560 JPY: 501,245.2 | 0.05134813 JPY: 524,884.0 |
2024/05/10 | 0.04814000 JPY: 492,090.3 | -0.00039000 JPY: -3,986.6 | -0.80% | 0.04836600 JPY: 494,400.5 | 0.04908640 JPY: 501,764.4 | 0.05151253 JPY: 526,564.5 |
2024/05/09 | 0.04853000 JPY: 496,076.9 | +0.00026000 JPY: +2,657.7 | +0.54% | 0.04858000 JPY: 496,588.0 | 0.04910920 JPY: 501,997.5 | 0.05166147 JPY: 528,086.9 |
2024/05/08 | 0.04827000 JPY: 493,419.1 | -0.00005000 JPY: -511.1 | -0.10% | 0.04868200 JPY: 497,630.6 | 0.04906760 JPY: 501,572.3 | 0.05178640 JPY: 529,364.0 |
2024/05/07 | 0.04832000 JPY: 493,930.3 | -0.00025000 JPY: -2,555.5 | -0.51% | 0.04894000 JPY: 500,267.9 | 0.04906840 JPY: 501,580.4 | 0.05191173 JPY: 530,645.2 |
2024/05/06 | 0.04857000 JPY: 496,485.8 | -0.00064000 JPY: -6,542.1 | -1.30% | 0.04940600 JPY: 505,031.4 | 0.04912200 JPY: 502,128.4 | 0.05203747 JPY: 531,930.4 |
2024/05/05 | 0.04921000 JPY: 503,027.9 | 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 | 0.04904000 JPY: 501,290.1 | -0.00052000 JPY: -5,315.5 | -1.05% | 0.04982000 JPY: 509,263.4 | 0.04925000 JPY: 503,436.8 | 0.05224400 JPY: 534,041.6 |
2024/05/03 | 0.04956000 JPY: 506,605.6 | -0.00109000 JPY: -11,142.1 | -2.15% | 0.05012600 JPY: 512,391.3 | 0.04932080 JPY: 504,160.5 | 0.05233253 JPY: 534,946.6 |
2024/05/02 | 0.05065000 JPY: 517,747.7 | +0.00012000 JPY: +1,226.6 | +0.24% | 0.05064400 JPY: 517,686.3 | 0.04937000 JPY: 504,663.4 | 0.05239373 JPY: 535,572.2 |
2024/05/01 | 0.05053000 JPY: 516,521.0 | +0.00121000 JPY: +12,368.7 | +2.45% | 0.05049400 JPY: 516,153.0 | 0.04930320 JPY: 503,980.6 | 0.05243640 JPY: 536,008.4 |
2024/04/30 | 0.04932000 JPY: 504,152.3 | -0.00125000 JPY: -12,777.6 | -2.47% | 0.05018000 JPY: 512,943.3 | 0.04924320 JPY: 503,367.3 | 0.05248133 JPY: 536,467.7 |
2024/04/29 | 0.05057000 JPY: 516,929.9 | -0.00158000 JPY: -16,150.9 | -3.03% | 0.05015000 JPY: 512,636.6 | 0.04921760 JPY: 503,105.6 | 0.05254627 JPY: 537,131.4 |
2024/04/28 | 0.05215000 JPY: 533,080.8 | +0.00225000 JPY: +22,999.6 | +4.51% | 0.04989200 JPY: 509,999.3 | 0.04919240 JPY: 502,848.0 | 0.05258107 JPY: 537,487.2 |
2024/04/27 | 0.04990000 JPY: 510,081.1 | +0.00094000 JPY: +9,608.7 | +1.92% | 0.04917200 JPY: 502,639.5 | 0.04912160 JPY: 502,124.3 | 0.05260627 JPY: 537,744.8 |
2024/04/26 | 0.04896000 JPY: 500,472.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/25 | 0.04917000 JPY: 502,619.0 | -0.00011000 JPY: -1,124.4 | -0.22% | 0.04874400 JPY: 498,264.4 | 0.04920760 JPY: 503,003.4 | 0.05267427 JPY: 538,439.9 |
2024/04/24 | 0.04928000 JPY: 503,743.4 | +0.00073000 JPY: +7,462.1 | +1.50% | 0.04850200 JPY: 495,790.7 | 0.04929520 JPY: 503,898.8 | 0.05272173 JPY: 538,925.1 |
2024/04/23 | 0.04855000 JPY: 496,281.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/22 | 0.04819000 JPY: 492,601.4 | -0.00034000 JPY: -3,475.5 | -0.70% | 0.04815400 JPY: 492,233.4 | 0.04942160 JPY: 505,190.9 | 0.05284493 JPY: 540,184.4 |
2024/04/21 | 0.04853000 JPY: 496,076.9 | +0.00057000 JPY: +5,826.6 | +1.19% | 0.04825200 JPY: 493,235.2 | 0.04951160 JPY: 506,110.9 | 0.05293587 JPY: 541,113.9 |
2024/04/20 | 0.04796000 JPY: 490,250.3 | +0.00015000 JPY: +1,533.3 | +0.31% | 0.04834400 JPY: 494,175.6 | 0.04960240 JPY: 507,039.0 | 0.05301493 JPY: 541,922.2 |
2024/04/19 | 0.04781000 JPY: 488,717.0 | -0.00047000 JPY: -4,804.4 | -0.97% | 0.04849400 JPY: 495,708.9 | 0.04972800 JPY: 508,322.9 | 0.05309133 JPY: 542,703.1 |
2024/04/18 | 0.04828000 JPY: 493,521.4 | -0.00040000 JPY: -4,088.8 | -0.82% | 0.04843000 JPY: 495,054.7 | 0.04987200 JPY: 509,794.9 | 0.05316893 JPY: 543,496.4 |
2024/04/17 | 0.04868000 JPY: 497,610.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/16 | 0.04899000 JPY: 500,779.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/15 | 0.04871000 JPY: 497,916.9 | +0.00122000 JPY: +12,470.9 | +2.57% | 0.04887000 JPY: 499,552.4 | 0.05029400 JPY: 514,108.6 | 0.05336773 JPY: 545,528.5 |
2024/04/14 | 0.04749000 JPY: 485,445.9 | -0.00080000 JPY: -8,177.7 | -1.66% | 0.04928400 JPY: 503,784.3 | 0.05045680 JPY: 515,772.8 | 0.05343560 JPY: 546,222.3 |
2024/04/13 | 0.04829000 JPY: 493,623.6 | -0.00137000 JPY: -14,004.2 | -2.76% | 0.04994800 JPY: 510,571.8 | 0.05066440 JPY: 517,894.9 | 0.05351200 JPY: 547,003.2 |
2024/04/12 | 0.04966000 JPY: 507,627.8 | -0.00054000 JPY: -5,519.9 | -1.08% | 0.05044800 JPY: 515,682.8 | 0.05080600 JPY: 519,342.3 | 0.05358160 JPY: 547,714.7 |
2024/04/11 | 0.05020000 JPY: 513,147.7 | -0.00058000 JPY: -5,928.8 | -1.14% | 0.05031200 JPY: 514,292.6 | 0.05091880 JPY: 520,495.4 | 0.05363440 JPY: 548,254.4 |
2024/04/10 | 0.05078000 JPY: 519,076.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/09 | 0.05081000 JPY: 519,383.2 | +0.00002000 JPY: +204.4 | +0.04% | 0.04965800 JPY: 507,607.4 | 0.05116040 JPY: 522,965.0 | 0.05373760 JPY: 549,309.3 |
2024/04/08 | 0.05079000 JPY: 519,178.8 | +0.00181000 JPY: +18,501.9 | +3.70% | 0.04948400 JPY: 505,828.7 | 0.05129760 JPY: 524,367.5 | 0.05379693 JPY: 549,915.8 |
2024/04/07 | 0.04898000 JPY: 500,676.8 | -0.00005000 JPY: -511.1 | -0.10% | 0.04940200 JPY: 504,990.5 | 0.05143520 JPY: 525,774.0 | 0.05386480 JPY: 550,609.6 |
2024/04/06 | 0.04903000 JPY: 501,187.9 | +0.00035000 JPY: +3,577.7 | +0.72% | 0.04962600 JPY: 507,280.3 | 0.05166880 JPY: 528,161.9 | 0.05396653 JPY: 551,649.5 |
2024/04/05 | 0.04868000 JPY: 497,610.2 | -0.00126000 JPY: -12,879.8 | -2.52% | 0.05000200 JPY: 511,123.8 | 0.05192880 JPY: 530,819.6 | 0.05408907 JPY: 552,902.0 |
2024/04/04 | 0.04994000 JPY: 510,490.0 | -0.00044000 JPY: -4,497.7 | -0.87% | 0.05053800 JPY: 516,602.8 | 0.05221760 JPY: 533,771.8 | 0.05423067 JPY: 554,349.5 |
2024/04/03 | 0.05038000 JPY: 514,987.7 | +0.00028000 JPY: +2,862.2 | +0.56% | 0.05064200 JPY: 517,665.9 | 0.05246960 JPY: 536,347.7 | 0.05435627 JPY: 555,633.4 |
2024/04/02 | 0.05010000 JPY: 512,125.5 | -0.00081000 JPY: -8,279.9 | -1.59% | 0.05067200 JPY: 517,972.6 | 0.05275000 JPY: 539,214.0 | 0.05449000 JPY: 557,000.4 |
2024/04/01 | 0.05091000 JPY: 520,405.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.05136000 JPY: 525,005.3 | +0.00090000 JPY: +9,199.9 | +1.78% | 0.05071800 JPY: 518,442.8 | 0.05330680 JPY: 544,905.7 | 0.05473227 JPY: 559,476.9 |
2024/03/30 | 0.05046000 JPY: 515,805.5 | 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 | 0.05053000 JPY: 516,521.0 | +0.00009000 JPY: +920.0 | +0.18% | 0.05085600 JPY: 519,853.4 | 0.05374200 JPY: 549,354.3 | 0.05495867 JPY: 561,791.1 |
2024/03/28 | 0.05044000 JPY: 515,601.0 | -0.00036000 JPY: -3,679.9 | -0.71% | 0.05110200 JPY: 522,368.0 | 0.05385640 JPY: 550,523.7 | 0.05507600 JPY: 562,990.5 |