終値: | 0.00003793 JPY: 357.4 | 前日比: | +0.00000219 (+6.13%) | |
24h取引量: | 4.40000000 |
安値: | 0.00003489 | 高値: | 0.00003893 |
始値: | 0.00003574 | 終値: | 0.00003793 |
5日平均乖離率: | +7.78% | 25日平均乖離率: | +9.45% | 75日平均乖離率: | -2.52% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/17 | 0.00003793 JPY: 388.5 | +0.00000219 JPY: +22.4 | +6.13% | 0.00003519 JPY: 360.5 | 0.00003465 JPY: 355.0 | 0.00003891 JPY: 398.5 |
2024/05/16 | 0.00003574 JPY: 366.1 | +0.00000104 JPY: +10.7 | +3.00% | 0.00003489 JPY: 357.3 | 0.00003452 JPY: 353.6 | 0.00003910 JPY: 400.5 |
2024/05/15 | 0.00003470 JPY: 355.4 | +0.00000128 JPY: +13.1 | +3.83% | 0.00003531 JPY: 361.6 | 0.00003442 JPY: 352.5 | 0.00003930 JPY: 402.6 |
2024/05/14 | 0.00003342 JPY: 342.3 | -0.00000075 JPY: -7.7 | -2.19% | 0.00003556 JPY: 364.2 | 0.00003432 JPY: 351.5 | 0.00003952 JPY: 404.8 |
2024/05/13 | 0.00003417 JPY: 350.0 | -0.00000223 JPY: -22.8 | -6.13% | 0.00003555 JPY: 364.2 | 0.00003426 JPY: 350.9 | 0.00003979 JPY: 407.5 |
2024/05/12 | 0.00003640 JPY: 372.8 | -0.00000144 JPY: -14.7 | -3.81% | 0.00003551 JPY: 363.8 | 0.00003414 JPY: 349.7 | 0.00004007 JPY: 410.4 |
2024/05/11 | 0.00003784 JPY: 387.6 | +0.00000188 JPY: +19.3 | +5.23% | 0.00003534 JPY: 362.0 | 0.00003388 JPY: 347.0 | 0.00004035 JPY: 413.3 |
2024/05/10 | 0.00003596 JPY: 368.3 | +0.00000256 JPY: +26.2 | +7.66% | 0.00003466 JPY: 355.0 | 0.00003353 JPY: 343.5 | 0.00004068 JPY: 416.6 |
2024/05/09 | 0.00003340 JPY: 342.1 | -0.00000057 JPY: -5.8 | -1.68% | 0.00003439 JPY: 352.3 | 0.00003344 JPY: 342.5 | 0.00004101 JPY: 420.0 |
2024/05/08 | 0.00003397 JPY: 347.9 | -0.00000155 JPY: -15.9 | -4.36% | 0.00003468 JPY: 355.2 | 0.00003339 JPY: 342.0 | 0.00004138 JPY: 423.9 |
2024/05/07 | 0.00003552 JPY: 363.8 | +0.00000106 JPY: +10.9 | +3.08% | 0.00003511 JPY: 359.6 | 0.00003330 JPY: 341.1 | 0.00004176 JPY: 427.7 |
2024/05/06 | 0.00003446 JPY: 353.0 | -0.00000016 JPY: -1.6 | -0.46% | 0.00003524 JPY: 360.9 | 0.00003328 JPY: 340.9 | 0.00004215 JPY: 431.7 |
2024/05/05 | 0.00003462 JPY: 354.6 | -0.00000022 JPY: -2.3 | -0.63% | 0.00003509 JPY: 359.4 | 0.00003337 JPY: 341.8 | 0.00004254 JPY: 435.7 |
2024/05/04 | 0.00003484 JPY: 356.9 | -0.00000125 JPY: -12.8 | -3.46% | 0.00003436 JPY: 352.0 | 0.00003351 JPY: 343.2 | 0.00004296 JPY: 440.0 |
2024/05/03 | 0.00003609 JPY: 369.7 | -0.00000009 JPY: -0.9 | -0.25% | 0.00003387 JPY: 346.9 | 0.00003366 JPY: 344.8 | 0.00004335 JPY: 444.0 |
2024/05/02 | 0.00003618 JPY: 370.6 | +0.00000245 JPY: +25.1 | +7.26% | 0.00003345 JPY: 342.6 | 0.00003380 JPY: 346.2 | 0.00004370 JPY: 447.6 |
2024/05/01 | 0.00003373 JPY: 345.5 | +0.00000276 JPY: +28.3 | +8.91% | 0.00003294 JPY: 337.4 | 0.00003393 JPY: 347.5 | 0.00004400 JPY: 450.7 |
2024/04/30 | 0.00003097 JPY: 317.2 | -0.00000142 JPY: -14.5 | -4.38% | 0.00003267 JPY: 334.6 | 0.00003416 JPY: 349.9 | 0.00004435 JPY: 454.2 |
2024/04/29 | 0.00003239 JPY: 331.8 | -0.00000160 JPY: -16.4 | -4.71% | 0.00003296 JPY: 337.6 | 0.00003449 JPY: 353.3 | 0.00004475 JPY: 458.3 |
2024/04/28 | 0.00003399 JPY: 348.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/27 | 0.00003364 JPY: 344.6 | +0.00000127 JPY: +13.0 | +3.92% | 0.00003401 JPY: 348.4 | 0.00003519 JPY: 360.4 | 0.00004542 JPY: 465.2 |
2024/04/26 | 0.00003237 JPY: 331.6 | -0.00000005 JPY: -0.5 | -0.15% | 0.00003420 JPY: 350.3 | 0.00003548 JPY: 363.4 | 0.00004577 JPY: 468.8 |
2024/04/25 | 0.00003242 JPY: 332.1 | -0.00000293 JPY: -30.0 | -8.29% | 0.00003435 JPY: 351.8 | 0.00003585 JPY: 367.2 | 0.00004609 JPY: 472.1 |
2024/04/24 | 0.00003535 JPY: 362.1 | -0.00000092 JPY: -9.4 | -2.54% | 0.00003430 JPY: 351.3 | 0.00003625 JPY: 371.3 | 0.00004641 JPY: 475.3 |
2024/04/23 | 0.00003627 JPY: 371.5 | 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 | 0.00003459 JPY: 354.3 | +0.00000147 JPY: +15.1 | +4.44% | 0.00003262 JPY: 334.2 | 0.00003691 JPY: 378.1 | 0.00004680 JPY: 479.3 |
2024/04/21 | 0.00003312 JPY: 339.2 | +0.00000095 JPY: +9.7 | +2.95% | 0.00003167 JPY: 324.3 | 0.00003718 JPY: 380.8 | 0.00004702 JPY: 481.6 |
2024/04/20 | 0.00003217 JPY: 329.5 | +0.00000018 JPY: +1.8 | +0.56% | 0.00003090 JPY: 316.5 | 0.00003753 JPY: 384.4 | 0.00004726 JPY: 484.1 |
2024/04/19 | 0.00003199 JPY: 327.7 | +0.00000074 JPY: +7.6 | +2.37% | 0.00003119 JPY: 319.4 | 0.00003800 JPY: 389.3 | 0.00004752 JPY: 486.8 |
2024/04/18 | 0.00003125 JPY: 320.1 | +0.00000145 JPY: +14.9 | +4.87% | 0.00003122 JPY: 319.8 | 0.00003847 JPY: 394.1 | 0.00004777 JPY: 489.3 |
2024/04/17 | 0.00002980 JPY: 305.2 | +0.00000052 JPY: +5.3 | +1.78% | 0.00003132 JPY: 320.8 | 0.00003900 JPY: 399.5 | 0.00004803 JPY: 492.0 |
2024/04/16 | 0.00002928 JPY: 299.9 | -0.00000434 JPY: -44.5 | -12.91% | 0.00003235 JPY: 331.4 | 0.00003958 JPY: 405.4 | 0.00004833 JPY: 495.0 |
2024/04/15 | 0.00003362 JPY: 344.4 | +0.00000145 JPY: +14.9 | +4.51% | 0.00003386 JPY: 346.8 | 0.00004012 JPY: 410.9 | 0.00004855 JPY: 497.3 |
2024/04/14 | 0.00003217 JPY: 329.5 | +0.00000044 JPY: +4.5 | +1.39% | 0.00003472 JPY: 355.7 | 0.00004051 JPY: 415.0 | 0.00004871 JPY: 498.9 |
2024/04/13 | 0.00003173 JPY: 325.0 | -0.00000324 JPY: -33.2 | -9.27% | 0.00003601 JPY: 368.9 | 0.00004092 JPY: 419.1 | 0.00004890 JPY: 500.9 |
2024/04/12 | 0.00003497 JPY: 358.2 | -0.00000184 JPY: -18.8 | -5.00% | 0.00003759 JPY: 385.0 | 0.00004132 JPY: 423.2 | 0.00004909 JPY: 502.9 |
2024/04/11 | 0.00003681 JPY: 377.0 | -0.00000113 JPY: -11.6 | -2.98% | 0.00003847 JPY: 394.0 | 0.00004158 JPY: 425.9 | 0.00004924 JPY: 504.4 |
2024/04/10 | 0.00003794 JPY: 388.6 | -0.00000068 JPY: -7.0 | -1.76% | 0.00003901 JPY: 399.6 | 0.00004185 JPY: 428.7 | 0.00004937 JPY: 505.6 |
2024/04/09 | 0.00003862 JPY: 395.6 | -0.00000098 JPY: -10.0 | -2.47% | 0.00003928 JPY: 402.3 | 0.00004207 JPY: 430.9 | 0.00004946 JPY: 506.6 |
2024/04/08 | 0.00003960 JPY: 405.6 | +0.00000024 JPY: +2.5 | +0.61% | 0.00004002 JPY: 409.9 | 0.00004228 JPY: 433.1 | 0.00004955 JPY: 507.5 |
2024/04/07 | 0.00003936 JPY: 403.2 | -0.00000019 JPY: -1.9 | -0.48% | 0.00004040 JPY: 413.8 | 0.00004254 JPY: 435.8 | 0.00004964 JPY: 508.4 |
2024/04/06 | 0.00003955 JPY: 405.1 | +0.00000029 JPY: +3.0 | +0.74% | 0.00004070 JPY: 416.9 | 0.00004286 JPY: 439.0 | 0.00004971 JPY: 509.1 |
2024/04/05 | 0.00003926 JPY: 402.1 | -0.00000306 JPY: -31.3 | -7.23% | 0.00004112 JPY: 421.2 | 0.00004322 JPY: 442.6 | 0.00004977 JPY: 509.8 |
2024/04/04 | 0.00004232 JPY: 433.5 | +0.00000083 JPY: +8.5 | +2.00% | 0.00004176 JPY: 427.8 | 0.00004360 JPY: 446.6 | 0.00004987 JPY: 510.9 |
2024/04/03 | 0.00004149 JPY: 425.0 | +0.00000060 JPY: +6.1 | +1.47% | 0.00004227 JPY: 433.0 | 0.00004383 JPY: 448.9 | 0.00004992 JPY: 511.3 |
2024/04/02 | 0.00004089 JPY: 418.8 | -0.00000077 JPY: -7.9 | -1.85% | 0.00004263 JPY: 436.6 | 0.00004422 JPY: 452.9 | 0.00004998 JPY: 511.9 |
2024/04/01 | 0.00004166 JPY: 426.7 | 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 | 0.00004245 JPY: 434.8 | -0.00000243 JPY: -24.9 | -5.41% | 0.00004277 JPY: 438.1 | 0.00004484 JPY: 459.3 | 0.00005015 JPY: 513.6 |
2024/03/30 | 0.00004488 JPY: 459.7 | +0.00000161 JPY: +16.5 | +3.72% | 0.00004307 JPY: 441.2 | 0.00004494 JPY: 460.3 | 0.00005021 JPY: 514.3 |
2024/03/29 | 0.00004327 JPY: 443.2 | +0.00000202 JPY: +20.7 | +4.90% | 0.00004283 JPY: 438.7 | 0.00004493 JPY: 460.2 | 0.00005024 JPY: 514.6 |
2024/03/28 | 0.00004125 JPY: 422.5 | -0.00000074 JPY: -7.6 | -1.76% | 0.00004309 JPY: 441.3 | 0.00004516 JPY: 462.6 | 0.00005031 JPY: 515.3 |