終値: | 0.00036330 JPY: 3,542.1 | 前日比: | +0.00001700 (+4.91%) | |
24h取引量: | 5.36000000 |
安値: | 0.00034630 | 高値: | 0.00036510 |
始値: | 0.00034630 | 終値: | 0.00036330 |
5日平均乖離率: | +1.99% | 25日平均乖離率: | -7.24% | 75日平均乖離率: | -25.04% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/17 | 0.00036330 JPY: 3,715.9 | +0.00001700 JPY: +173.9 | +4.91% | 0.00035622 JPY: 3,643.5 | 0.00039164 JPY: 4,005.8 | 0.00048467 JPY: 4,957.3 |
2024/05/16 | 0.00034630 JPY: 3,542.1 | -0.00001060 JPY: -108.4 | -2.97% | 0.00036138 JPY: 3,696.3 | 0.00039422 JPY: 4,032.2 | 0.00048855 JPY: 4,997.1 |
2024/05/15 | 0.00035690 JPY: 3,650.5 | +0.00000640 JPY: +65.5 | +1.83% | 0.00037102 JPY: 3,794.9 | 0.00039785 JPY: 4,069.3 | 0.00049319 JPY: 5,044.5 |
2024/05/14 | 0.00035050 JPY: 3,585.0 | -0.00001360 JPY: -139.1 | -3.74% | 0.00038416 JPY: 3,929.3 | 0.00040115 JPY: 4,103.1 | 0.00049763 JPY: 5,089.9 |
2024/05/13 | 0.00036410 JPY: 3,724.1 | -0.00002500 JPY: -255.7 | -6.43% | 0.00039012 JPY: 3,990.3 | 0.00040476 JPY: 4,140.0 | 0.00050239 JPY: 5,138.6 |
2024/05/12 | 0.00038910 JPY: 3,979.8 | -0.00000540 JPY: -55.2 | -1.37% | 0.00039466 JPY: 4,036.7 | 0.00040795 JPY: 4,172.6 | 0.00050616 JPY: 5,177.1 |
2024/05/11 | 0.00039450 JPY: 4,035.1 | -0.00002810 JPY: -287.4 | -6.65% | 0.00039738 JPY: 4,064.5 | 0.00040894 JPY: 4,182.8 | 0.00050973 JPY: 5,213.7 |
2024/05/10 | 0.00042260 JPY: 4,322.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/05/09 | 0.00038030 JPY: 3,889.8 | -0.00000650 JPY: -66.5 | -1.68% | 0.00039018 JPY: 3,990.9 | 0.00040754 JPY: 4,168.4 | 0.00051715 JPY: 5,289.6 |
2024/05/08 | 0.00038680 JPY: 3,956.3 | -0.00001590 JPY: -162.6 | -3.95% | 0.00039160 JPY: 4,005.4 | 0.00040763 JPY: 4,169.3 | 0.00052101 JPY: 5,329.0 |
2024/05/07 | 0.00040270 JPY: 4,118.9 | +0.00000420 JPY: +43.0 | +1.05% | 0.00039194 JPY: 4,008.9 | 0.00040792 JPY: 4,172.3 | 0.00052464 JPY: 5,366.1 |
2024/05/06 | 0.00039850 JPY: 4,076.0 | +0.00001590 JPY: +162.6 | +4.16% | 0.00039082 JPY: 3,997.4 | 0.00040966 JPY: 4,190.1 | 0.00052835 JPY: 5,404.1 |
2024/05/05 | 0.00038260 JPY: 3,913.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/05/04 | 0.00038740 JPY: 3,962.4 | -0.00000110 JPY: -11.3 | -0.28% | 0.00039074 JPY: 3,996.6 | 0.00041592 JPY: 4,254.2 | 0.00053633 JPY: 5,485.8 |
2024/05/03 | 0.00038850 JPY: 3,973.7 | -0.00000860 JPY: -88.0 | -2.17% | 0.00039500 JPY: 4,040.2 | 0.00041971 JPY: 4,292.9 | 0.00054076 JPY: 5,531.0 |
2024/05/02 | 0.00039710 JPY: 4,061.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/05/01 | 0.00039800 JPY: 4,070.9 | +0.00001530 JPY: +156.5 | +4.00% | 0.00040198 JPY: 4,111.6 | 0.00042885 JPY: 4,386.4 | 0.00054924 JPY: 5,617.8 |
2024/04/30 | 0.00038270 JPY: 3,914.4 | -0.00002600 JPY: -265.9 | -6.36% | 0.00040324 JPY: 4,124.5 | 0.00043384 JPY: 4,437.4 | 0.00055267 JPY: 5,652.9 |
2024/04/29 | 0.00040870 JPY: 4,180.3 | -0.00000660 JPY: -67.5 | -1.59% | 0.00040910 JPY: 4,184.4 | 0.00043744 JPY: 4,474.3 | 0.00055639 JPY: 5,691.0 |
2024/04/28 | 0.00041530 JPY: 4,247.8 | +0.00001010 JPY: +103.3 | +2.49% | 0.00041250 JPY: 4,219.2 | 0.00044110 JPY: 4,511.7 | 0.00056001 JPY: 5,728.0 |
2024/04/27 | 0.00040520 JPY: 4,144.5 | +0.00000090 JPY: +9.2 | +0.22% | 0.00041500 JPY: 4,244.7 | 0.00044499 JPY: 4,551.5 | 0.00056405 JPY: 5,769.3 |
2024/04/26 | 0.00040430 JPY: 4,135.3 | 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 | 0.00041200 JPY: 4,214.1 | -0.00001370 JPY: -140.1 | -3.22% | 0.00042608 JPY: 4,358.1 | 0.00045203 JPY: 4,623.5 | 0.00057269 JPY: 5,857.6 |
2024/04/24 | 0.00042570 JPY: 4,354.2 | -0.00000210 JPY: -21.5 | -0.49% | 0.00043156 JPY: 4,414.1 | 0.00045642 JPY: 4,668.4 | 0.00057695 JPY: 5,901.2 |
2024/04/23 | 0.00042780 JPY: 4,375.7 | -0.00000010 JPY: -1.0 | -0.02% | 0.00043456 JPY: 4,444.8 | 0.00046029 JPY: 4,708.0 | 0.00058125 JPY: 5,945.2 |
2024/04/22 | 0.00042790 JPY: 4,376.7 | -0.00000910 JPY: -93.1 | -2.08% | 0.00043778 JPY: 4,477.7 | 0.00046431 JPY: 4,749.1 | 0.00058561 JPY: 5,989.7 |
2024/04/21 | 0.00043700 JPY: 4,469.8 | -0.00000240 JPY: -24.5 | -0.55% | 0.00043498 JPY: 4,449.1 | 0.00046843 JPY: 4,791.2 | 0.00058983 JPY: 6,033.0 |
2024/04/20 | 0.00043940 JPY: 4,494.3 | -0.00000130 JPY: -13.3 | -0.30% | 0.00042468 JPY: 4,343.8 | 0.00047292 JPY: 4,837.2 | 0.00059376 JPY: 6,073.1 |
2024/04/19 | 0.00044070 JPY: 4,507.6 | -0.00000320 JPY: -32.7 | -0.72% | 0.00041612 JPY: 4,256.2 | 0.00047845 JPY: 4,893.7 | 0.00059807 JPY: 6,117.2 |
2024/04/18 | 0.00044390 JPY: 4,540.3 | +0.00003000 JPY: +306.8 | +7.25% | 0.00040448 JPY: 4,137.1 | 0.00048264 JPY: 4,936.5 | 0.00060250 JPY: 6,162.5 |
2024/04/17 | 0.00041390 JPY: 4,233.5 | +0.00002840 JPY: +290.5 | +7.37% | 0.00039450 JPY: 4,035.1 | 0.00048678 JPY: 4,978.9 | 0.00060675 JPY: 6,206.0 |
2024/04/16 | 0.00038550 JPY: 3,943.0 | 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 | 0.00039660 JPY: 4,056.5 | +0.00001410 JPY: +144.2 | +3.69% | 0.00041626 JPY: 4,257.6 | 0.00049946 JPY: 5,108.6 | 0.00061746 JPY: 6,315.6 |
2024/04/14 | 0.00038250 JPY: 3,912.3 | -0.00001150 JPY: -117.6 | -2.92% | 0.00043208 JPY: 4,419.4 | 0.00050652 JPY: 5,180.8 | 0.00062285 JPY: 6,370.7 |
2024/04/13 | 0.00039400 JPY: 4,030.0 | -0.00005230 JPY: -534.9 | -11.72% | 0.00045200 JPY: 4,623.2 | 0.00051386 JPY: 5,255.9 | 0.00062887 JPY: 6,432.3 |
2024/04/12 | 0.00044630 JPY: 4,564.9 | -0.00001560 JPY: -159.6 | -3.38% | 0.00047272 JPY: 4,835.1 | 0.00052119 JPY: 5,330.9 | 0.00063561 JPY: 6,501.2 |
2024/04/11 | 0.00046190 JPY: 4,724.5 | -0.00001380 JPY: -141.2 | -2.90% | 0.00048676 JPY: 4,978.7 | 0.00052692 JPY: 5,389.5 | 0.00064145 JPY: 6,560.9 |
2024/04/10 | 0.00047570 JPY: 4,865.6 | -0.00000640 JPY: -65.5 | -1.33% | 0.00049894 JPY: 5,103.3 | 0.00053366 JPY: 5,458.5 | 0.00064654 JPY: 6,613.0 |
2024/04/09 | 0.00048210 JPY: 4,931.1 | -0.00001550 JPY: -158.5 | -3.12% | 0.00049836 JPY: 5,097.4 | 0.00054067 JPY: 5,530.2 | 0.00065104 JPY: 6,659.0 |
2024/04/08 | 0.00049760 JPY: 5,089.6 | -0.00001890 JPY: -193.3 | -3.66% | 0.00050196 JPY: 5,134.2 | 0.00054691 JPY: 5,593.9 | 0.00065506 JPY: 6,700.1 |
2024/04/07 | 0.00051650 JPY: 5,282.9 | -0.00000630 JPY: -64.4 | -1.21% | 0.00050494 JPY: 5,164.7 | 0.00055632 JPY: 5,690.2 | 0.00065941 JPY: 6,744.7 |
2024/04/06 | 0.00052280 JPY: 5,347.4 | +0.00005000 JPY: +511.4 | +10.58% | 0.00049956 JPY: 5,109.7 | 0.00056284 JPY: 5,756.9 | 0.00066326 JPY: 6,784.0 |
2024/04/05 | 0.00047280 JPY: 4,835.9 | -0.00002730 JPY: -279.2 | -5.46% | 0.00049418 JPY: 5,054.6 | 0.00056891 JPY: 5,819.0 | 0.00066741 JPY: 6,826.5 |
2024/04/04 | 0.00050010 JPY: 5,115.2 | -0.00001240 JPY: -126.8 | -2.42% | 0.00050398 JPY: 5,154.9 | 0.00057247 JPY: 5,855.4 | 0.00067291 JPY: 6,882.8 |
2024/04/03 | 0.00051250 JPY: 5,242.0 | +0.00002290 JPY: +234.2 | +4.68% | 0.00050844 JPY: 5,200.5 | 0.00057563 JPY: 5,887.7 | 0.00067754 JPY: 6,930.1 |
2024/04/02 | 0.00048960 JPY: 5,007.8 | -0.00000630 JPY: -64.4 | -1.27% | 0.00051162 JPY: 5,233.0 | 0.00057943 JPY: 5,926.6 | 0.00068253 JPY: 6,981.1 |
2024/04/01 | 0.00049590 JPY: 5,072.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.00052180 JPY: 5,337.1 | -0.00000060 JPY: -6.1 | -0.11% | 0.00053054 JPY: 5,426.5 | 0.00059060 JPY: 6,040.9 | 0.00069391 JPY: 7,097.5 |
2024/03/30 | 0.00052240 JPY: 5,343.3 | 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 | 0.00052840 JPY: 5,404.6 | -0.00000240 JPY: -24.5 | -0.45% | 0.00054630 JPY: 5,587.7 | 0.00059548 JPY: 6,090.7 | 0.00070472 JPY: 7,208.1 |
2024/03/28 | 0.00053080 JPY: 5,429.2 | -0.00001850 JPY: -189.2 | -3.37% | 0.00055012 JPY: 5,626.8 | 0.00059805 JPY: 6,117.1 | 0.00070984 JPY: 7,260.5 |