終値: | 0.00007700 JPY: 767.4 | 前日比: | +0.00000180 (+2.39%) | |
24h取引量: | 0.40000000 |
安値: | 0.00007520 | 高値: | 0.00007790 |
始値: | 0.00007520 | 終値: | 0.00007700 |
5日平均乖離率: | -0.23% | 25日平均乖離率: | -5.85% | 75日平均乖離率: | -15.52% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/17 | 0.00007700 JPY: 785.8 | +0.00000180 JPY: +18.4 | +2.39% | 0.00007718 JPY: 787.6 | 0.00008178 JPY: 834.6 | 0.00009115 JPY: 930.2 |
2024/05/16 | 0.00007520 JPY: 767.4 | -0.00000220 JPY: -22.5 | -2.84% | 0.00007798 JPY: 795.8 | 0.00008216 JPY: 838.5 | 0.00009167 JPY: 935.5 |
2024/05/15 | 0.00007740 JPY: 789.9 | -0.00000060 JPY: -6.1 | -0.77% | 0.00007924 JPY: 808.7 | 0.00008266 JPY: 843.6 | 0.00009227 JPY: 941.6 |
2024/05/14 | 0.00007800 JPY: 796.0 | -0.00000030 JPY: -3.1 | -0.38% | 0.00008036 JPY: 820.1 | 0.00008296 JPY: 846.6 | 0.00009269 JPY: 946.0 |
2024/05/13 | 0.00007830 JPY: 799.1 | -0.00000270 JPY: -27.6 | -3.33% | 0.00008134 JPY: 830.1 | 0.00008320 JPY: 849.1 | 0.00009306 JPY: 949.7 |
2024/05/12 | 0.00008100 JPY: 826.6 | -0.00000050 JPY: -5.1 | -0.61% | 0.00008218 JPY: 838.7 | 0.00008336 JPY: 850.7 | 0.00009344 JPY: 953.6 |
2024/05/11 | 0.00008150 JPY: 831.7 | -0.00000150 JPY: -15.3 | -1.81% | 0.00008246 JPY: 841.5 | 0.00008335 JPY: 850.6 | 0.00009385 JPY: 957.8 |
2024/05/10 | 0.00008300 JPY: 847.0 | +0.00000010 JPY: +1.0 | +0.12% | 0.00008236 JPY: 840.5 | 0.00008334 JPY: 850.5 | 0.00009438 JPY: 963.1 |
2024/05/09 | 0.00008290 JPY: 846.0 | +0.00000040 JPY: +4.1 | +0.48% | 0.00008186 JPY: 835.4 | 0.00008344 JPY: 851.6 | 0.00009489 JPY: 968.4 |
2024/05/08 | 0.00008250 JPY: 841.9 | +0.00000010 JPY: +1.0 | +0.12% | 0.00008136 JPY: 830.3 | 0.00008328 JPY: 849.8 | 0.00009542 JPY: 973.8 |
2024/05/07 | 0.00008240 JPY: 840.9 | +0.00000140 JPY: +14.3 | +1.73% | 0.00008118 JPY: 828.5 | 0.00008340 JPY: 851.2 | 0.00009595 JPY: 979.1 |
2024/05/06 | 0.00008100 JPY: 826.6 | +0.00000050 JPY: +5.1 | +0.62% | 0.00008110 JPY: 827.6 | 0.00008408 JPY: 858.0 | 0.00009646 JPY: 984.4 |
2024/05/05 | 0.00008050 JPY: 821.5 | 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 | 0.00008040 JPY: 820.5 | -0.00000120 JPY: -12.2 | -1.47% | 0.00008134 JPY: 830.1 | 0.00008534 JPY: 870.9 | 0.00009754 JPY: 995.5 |
2024/05/03 | 0.00008160 JPY: 832.7 | -0.00000040 JPY: -4.1 | -0.49% | 0.00008260 JPY: 842.9 | 0.00008591 JPY: 876.7 | 0.00009813 JPY: 1,001.4 |
2024/05/02 | 0.00008200 JPY: 836.8 | +0.00000110 JPY: +11.2 | +1.36% | 0.00008372 JPY: 854.4 | 0.00008654 JPY: 883.1 | 0.00009871 JPY: 1,007.3 |
2024/05/01 | 0.00008090 JPY: 825.6 | -0.00000090 JPY: -9.2 | -1.10% | 0.00008460 JPY: 863.4 | 0.00008688 JPY: 886.6 | 0.00009926 JPY: 1,013.0 |
2024/04/30 | 0.00008180 JPY: 834.8 | -0.00000490 JPY: -50.0 | -5.65% | 0.00008532 JPY: 870.7 | 0.00008729 JPY: 890.8 | 0.00009983 JPY: 1,018.8 |
2024/04/29 | 0.00008670 JPY: 884.8 | -0.00000050 JPY: -5.1 | -0.57% | 0.00008560 JPY: 873.6 | 0.00008762 JPY: 894.1 | 0.00010039 JPY: 1,024.5 |
2024/04/28 | 0.00008720 JPY: 889.9 | +0.00000080 JPY: +8.2 | +0.93% | 0.00008506 JPY: 868.1 | 0.00008784 JPY: 896.5 | 0.00010079 JPY: 1,028.5 |
2024/04/27 | 0.00008640 JPY: 881.7 | +0.00000190 JPY: +19.4 | +2.25% | 0.00008466 JPY: 864.0 | 0.00008816 JPY: 899.6 | 0.00010123 JPY: 1,033.1 |
2024/04/26 | 0.00008450 JPY: 862.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/25 | 0.00008320 JPY: 849.1 | -0.00000080 JPY: -8.2 | -0.95% | 0.00008530 JPY: 870.5 | 0.00008883 JPY: 906.5 | 0.00010227 JPY: 1,043.6 |
2024/04/24 | 0.00008400 JPY: 857.2 | -0.00000120 JPY: -12.2 | -1.41% | 0.00008564 JPY: 874.0 | 0.00008941 JPY: 912.4 | 0.00010282 JPY: 1,049.3 |
2024/04/23 | 0.00008520 JPY: 869.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/22 | 0.00008650 JPY: 882.7 | -0.00000110 JPY: -11.2 | -1.26% | 0.00008504 JPY: 867.8 | 0.00009055 JPY: 924.1 | 0.00010392 JPY: 1,060.5 |
2024/04/21 | 0.00008760 JPY: 894.0 | +0.00000270 JPY: +27.6 | +3.18% | 0.00008392 JPY: 856.4 | 0.00009103 JPY: 929.0 | 0.00010451 JPY: 1,066.6 |
2024/04/20 | 0.00008490 JPY: 866.4 | +0.00000080 JPY: +8.2 | +0.95% | 0.00008266 JPY: 843.6 | 0.00009166 JPY: 935.4 | 0.00010510 JPY: 1,072.6 |
2024/04/19 | 0.00008410 JPY: 858.3 | +0.00000200 JPY: +20.4 | +2.44% | 0.00008278 JPY: 844.8 | 0.00009224 JPY: 941.4 | 0.00010571 JPY: 1,078.8 |
2024/04/18 | 0.00008210 JPY: 837.8 | +0.00000120 JPY: +12.2 | +1.48% | 0.00008170 JPY: 833.8 | 0.00009278 JPY: 946.9 | 0.00010634 JPY: 1,085.3 |
2024/04/17 | 0.00008090 JPY: 825.6 | 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 | 0.00008130 JPY: 829.7 | 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 | 0.00008550 JPY: 872.5 | +0.00000680 JPY: +69.4 | +8.64% | 0.00008998 JPY: 918.3 | 0.00009477 JPY: 967.1 | 0.00010843 JPY: 1,106.6 |
2024/04/14 | 0.00007870 JPY: 803.1 | -0.00000700 JPY: -71.4 | -8.17% | 0.00009132 JPY: 931.9 | 0.00009530 JPY: 972.6 | 0.00010912 JPY: 1,113.6 |
2024/04/13 | 0.00008570 JPY: 874.6 | -0.00001350 JPY: -137.8 | -13.61% | 0.00009452 JPY: 964.6 | 0.00009592 JPY: 978.8 | 0.00010990 JPY: 1,121.5 |
2024/04/12 | 0.00009920 JPY: 1,012.4 | -0.00000160 JPY: -16.3 | -1.59% | 0.00009684 JPY: 988.3 | 0.00009622 JPY: 981.9 | 0.00011055 JPY: 1,128.2 |
2024/04/11 | 0.00010080 JPY: 1,028.7 | +0.00000860 JPY: +87.8 | +9.33% | 0.00009512 JPY: 970.7 | 0.00009601 JPY: 979.8 | 0.00011103 JPY: 1,133.0 |
2024/04/10 | 0.00009220 JPY: 940.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/09 | 0.00009470 JPY: 966.4 | -0.00000260 JPY: -26.5 | -2.67% | 0.00009274 JPY: 946.4 | 0.00009625 JPY: 982.2 | 0.00011208 JPY: 1,143.8 |
2024/04/08 | 0.00009730 JPY: 993.0 | +0.00000670 JPY: +68.4 | +7.40% | 0.00009228 JPY: 941.7 | 0.00009666 JPY: 986.4 | 0.00011265 JPY: 1,149.7 |
2024/04/07 | 0.00009060 JPY: 924.6 | -0.00000050 JPY: -5.1 | -0.55% | 0.00009182 JPY: 937.0 | 0.00009700 JPY: 989.9 | 0.00011321 JPY: 1,155.3 |
2024/04/06 | 0.00009110 JPY: 929.7 | +0.00000110 JPY: +11.2 | +1.22% | 0.00009238 JPY: 942.8 | 0.00009759 JPY: 995.9 | 0.00011386 JPY: 1,162.0 |
2024/04/05 | 0.00009000 JPY: 918.5 | -0.00000240 JPY: -24.5 | -2.60% | 0.00009304 JPY: 949.5 | 0.00009795 JPY: 999.6 | 0.00011458 JPY: 1,169.3 |
2024/04/04 | 0.00009240 JPY: 943.0 | -0.00000260 JPY: -26.5 | -2.74% | 0.00009456 JPY: 965.0 | 0.00009841 JPY: 1,004.3 | 0.00011540 JPY: 1,177.7 |
2024/04/03 | 0.00009500 JPY: 969.5 | +0.00000160 JPY: +16.3 | +1.71% | 0.00009578 JPY: 977.5 | 0.00009874 JPY: 1,007.7 | 0.00011630 JPY: 1,186.8 |
2024/04/02 | 0.00009340 JPY: 953.2 | -0.00000100 JPY: -10.2 | -1.06% | 0.00009664 JPY: 986.2 | 0.00009913 JPY: 1,011.6 | 0.00011723 JPY: 1,196.3 |
2024/04/01 | 0.00009440 JPY: 963.4 | 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 | 0.00009760 JPY: 996.0 | -0.00000090 JPY: -9.2 | -0.91% | 0.00009944 JPY: 1,014.8 | 0.00009999 JPY: 1,020.4 | 0.00011882 JPY: 1,212.6 |
2024/03/30 | 0.00009850 JPY: 1,005.2 | 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 | 0.00009930 JPY: 1,013.4 | +0.00000080 JPY: +8.2 | +0.81% | 0.00009964 JPY: 1,016.8 | 0.00010054 JPY: 1,026.0 | 0.00011983 JPY: 1,222.9 |
2024/03/28 | 0.00009850 JPY: 1,005.2 | -0.00000480 JPY: -49.0 | -4.65% | 0.00009944 JPY: 1,014.8 | 0.00010111 JPY: 1,031.8 | 0.00012035 JPY: 1,228.2 |