終値: | 0.00003079 JPY: 303.4 | 前日比: | +0.00000118 (+3.99%) | |
24h取引量: | 4.85000000 |
安値: | 0.00002960 | 高値: | 0.00003121 |
始値: | 0.00002985 | 終値: | 0.00003079 |
5日平均乖離率: | +0.62% | 25日平均乖離率: | +5.06% | 75日平均乖離率: | +8.86% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/17 | 0.00003079 JPY: 315.6 | +0.00000118 JPY: +12.1 | +3.99% | 0.00003060 JPY: 313.7 | 0.00002931 JPY: 300.4 | 0.00002828 JPY: 289.9 |
2024/05/16 | 0.00002961 JPY: 303.5 | +0.00000044 JPY: +4.5 | +1.51% | 0.00003065 JPY: 314.2 | 0.00002922 JPY: 299.5 | 0.00002821 JPY: 289.2 |
2024/05/15 | 0.00002917 JPY: 299.0 | -0.00000275 JPY: -28.2 | -8.62% | 0.00003082 JPY: 315.9 | 0.00002913 JPY: 298.6 | 0.00002815 JPY: 288.6 |
2024/05/14 | 0.00003192 JPY: 327.2 | +0.00000041 JPY: +4.2 | +1.30% | 0.00003119 JPY: 319.7 | 0.00002905 JPY: 297.7 | 0.00002808 JPY: 287.9 |
2024/05/13 | 0.00003151 JPY: 323.0 | 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 | 0.00003104 JPY: 318.2 | +0.00000057 JPY: +5.8 | +1.87% | 0.00003108 JPY: 318.6 | 0.00002852 JPY: 292.3 | 0.00002786 JPY: 285.6 |
2024/05/11 | 0.00003047 JPY: 312.3 | -0.00000054 JPY: -5.5 | -1.74% | 0.00003085 JPY: 316.2 | 0.00002820 JPY: 289.1 | 0.00002778 JPY: 284.7 |
2024/05/10 | 0.00003101 JPY: 317.9 | 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 | 0.00003203 JPY: 328.3 | +0.00000118 JPY: +12.1 | +3.83% | 0.00003039 JPY: 311.5 | 0.00002753 JPY: 282.2 | 0.00002765 JPY: 283.5 |
2024/05/08 | 0.00003085 JPY: 316.2 | +0.00000098 JPY: +10.0 | +3.28% | 0.00003023 JPY: 309.8 | 0.00002713 JPY: 278.1 | 0.00002758 JPY: 282.7 |
2024/05/07 | 0.00002987 JPY: 306.2 | +0.00000050 JPY: +5.1 | +1.70% | 0.00003015 JPY: 309.1 | 0.00002681 JPY: 274.8 | 0.00002753 JPY: 282.2 |
2024/05/06 | 0.00002937 JPY: 301.1 | -0.00000046 JPY: -4.7 | -1.54% | 0.00003017 JPY: 309.2 | 0.00002664 JPY: 273.1 | 0.00002750 JPY: 281.8 |
2024/05/05 | 0.00002983 JPY: 305.8 | 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 | 0.00003121 JPY: 319.9 | +0.00000073 JPY: +7.5 | +2.40% | 0.00002913 JPY: 298.6 | 0.00002642 JPY: 270.8 | 0.00002744 JPY: 281.2 |
2024/05/03 | 0.00003048 JPY: 312.4 | +0.00000054 JPY: +5.5 | +1.80% | 0.00002830 JPY: 290.1 | 0.00002627 JPY: 269.2 | 0.00002737 JPY: 280.5 |
2024/05/02 | 0.00002994 JPY: 306.9 | +0.00000160 JPY: +16.4 | +5.65% | 0.00002758 JPY: 282.7 | 0.00002615 JPY: 268.1 | 0.00002731 JPY: 279.9 |
2024/05/01 | 0.00002834 JPY: 290.5 | +0.00000267 JPY: +27.4 | +10.40% | 0.00002680 JPY: 274.7 | 0.00002608 JPY: 267.3 | 0.00002725 JPY: 279.4 |
2024/04/30 | 0.00002567 JPY: 263.1 | -0.00000142 JPY: -14.6 | -5.24% | 0.00002667 JPY: 273.4 | 0.00002609 JPY: 267.5 | 0.00002723 JPY: 279.2 |
2024/04/29 | 0.00002709 JPY: 277.7 | +0.00000024 JPY: +2.5 | +0.89% | 0.00002722 JPY: 279.0 | 0.00002622 JPY: 268.8 | 0.00002724 JPY: 279.2 |
2024/04/28 | 0.00002685 JPY: 275.2 | +0.00000082 JPY: +8.4 | +3.15% | 0.00002698 JPY: 276.6 | 0.00002628 JPY: 269.4 | 0.00002722 JPY: 279.0 |
2024/04/27 | 0.00002603 JPY: 266.8 | -0.00000170 JPY: -17.4 | -6.13% | 0.00002712 JPY: 278.0 | 0.00002634 JPY: 270.0 | 0.00002723 JPY: 279.1 |
2024/04/26 | 0.00002773 JPY: 284.3 | 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 | 0.00002840 JPY: 291.1 | +0.00000250 JPY: +25.6 | +9.65% | 0.00002755 JPY: 282.4 | 0.00002636 JPY: 270.2 | 0.00002726 JPY: 279.4 |
2024/04/24 | 0.00002590 JPY: 265.5 | -0.00000164 JPY: -16.8 | -5.96% | 0.00002730 JPY: 279.9 | 0.00002635 JPY: 270.1 | 0.00002726 JPY: 279.5 |
2024/04/23 | 0.00002754 JPY: 282.3 | 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 | 0.00002866 JPY: 293.8 | +0.00000141 JPY: +14.5 | +5.17% | 0.00002665 JPY: 273.2 | 0.00002649 JPY: 271.5 | 0.00002734 JPY: 280.2 |
2024/04/21 | 0.00002725 JPY: 279.3 | +0.00000009 JPY: +0.9 | +0.33% | 0.00002556 JPY: 262.0 | 0.00002648 JPY: 271.4 | 0.00002738 JPY: 280.7 |
2024/04/20 | 0.00002716 JPY: 278.4 | +0.00000079 JPY: +8.1 | +3.00% | 0.00002454 JPY: 251.6 | 0.00002654 JPY: 272.0 | 0.00002747 JPY: 281.5 |
2024/04/19 | 0.00002637 JPY: 270.3 | +0.00000254 JPY: +26.0 | +10.66% | 0.00002360 JPY: 241.9 | 0.00002665 JPY: 273.2 | 0.00002753 JPY: 282.2 |
2024/04/18 | 0.00002383 JPY: 244.3 | +0.00000062 JPY: +6.4 | +2.67% | 0.00002272 JPY: 232.9 | 0.00002677 JPY: 274.4 | 0.00002761 JPY: 283.0 |
2024/04/17 | 0.00002321 JPY: 237.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/16 | 0.00002215 JPY: 227.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/15 | 0.00002243 JPY: 229.9 | +0.00000044 JPY: +4.5 | +2.00% | 0.00002398 JPY: 245.8 | 0.00002741 JPY: 281.0 | 0.00002794 JPY: 286.4 |
2024/04/14 | 0.00002199 JPY: 225.4 | -0.00000092 JPY: -9.4 | -4.02% | 0.00002484 JPY: 254.7 | 0.00002760 JPY: 282.9 | 0.00002805 JPY: 287.5 |
2024/04/13 | 0.00002291 JPY: 234.8 | -0.00000279 JPY: -28.6 | -10.86% | 0.00002592 JPY: 265.7 | 0.00002777 JPY: 284.7 | 0.00002819 JPY: 289.0 |
2024/04/12 | 0.00002570 JPY: 263.4 | -0.00000116 JPY: -11.9 | -4.32% | 0.00002688 JPY: 275.5 | 0.00002793 JPY: 286.3 | 0.00002835 JPY: 290.6 |
2024/04/11 | 0.00002686 JPY: 275.3 | +0.00000010 JPY: +1.0 | +0.37% | 0.00002736 JPY: 280.4 | 0.00002800 JPY: 287.0 | 0.00002843 JPY: 291.4 |
2024/04/10 | 0.00002676 JPY: 274.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/09 | 0.00002739 JPY: 280.8 | -0.00000028 JPY: -2.9 | -1.01% | 0.00002813 JPY: 288.3 | 0.00002804 JPY: 287.5 | 0.00002849 JPY: 292.1 |
2024/04/08 | 0.00002767 JPY: 283.6 | -0.00000044 JPY: -4.5 | -1.57% | 0.00002838 JPY: 291.0 | 0.00002805 JPY: 287.5 | 0.00002855 JPY: 292.7 |
2024/04/07 | 0.00002811 JPY: 288.1 | -0.00000058 JPY: -5.9 | -2.02% | 0.00002852 JPY: 292.4 | 0.00002808 JPY: 287.8 | 0.00002857 JPY: 292.8 |
2024/04/06 | 0.00002869 JPY: 294.1 | -0.00000009 JPY: -0.9 | -0.31% | 0.00002834 JPY: 290.5 | 0.00002811 JPY: 288.2 | 0.00002851 JPY: 292.3 |
2024/04/05 | 0.00002878 JPY: 295.0 | +0.00000011 JPY: +1.1 | +0.38% | 0.00002801 JPY: 287.1 | 0.00002813 JPY: 288.4 | 0.00002846 JPY: 291.8 |
2024/04/04 | 0.00002867 JPY: 293.9 | +0.00000031 JPY: +3.2 | +1.09% | 0.00002790 JPY: 286.0 | 0.00002815 JPY: 288.5 | 0.00002842 JPY: 291.3 |
2024/04/03 | 0.00002836 JPY: 290.7 | +0.00000116 JPY: +11.9 | +4.26% | 0.00002781 JPY: 285.1 | 0.00002822 JPY: 289.3 | 0.00002837 JPY: 290.8 |
2024/04/02 | 0.00002720 JPY: 278.8 | +0.00000015 JPY: +1.5 | +0.55% | 0.00002784 JPY: 285.3 | 0.00002835 JPY: 290.6 | 0.00002833 JPY: 290.4 |
2024/04/01 | 0.00002705 JPY: 277.3 | -0.00000117 JPY: -12.0 | -4.15% | 0.00002808 JPY: 287.9 | 0.00002851 JPY: 292.3 | 0.00002831 JPY: 290.1 |
2024/03/31 | 0.00002822 JPY: 289.3 | +0.00000001 JPY: +0.1 | +0.04% | 0.00002843 JPY: 291.4 | 0.00002869 JPY: 294.1 | 0.00002829 JPY: 290.0 |
2024/03/30 | 0.00002821 JPY: 289.2 | 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 | 0.00002850 JPY: 292.1 | +0.00000007 JPY: +0.7 | +0.25% | 0.00002901 JPY: 297.4 | 0.00002917 JPY: 299.0 | 0.00002823 JPY: 289.3 |
2024/03/28 | 0.00002843 JPY: 291.4 | -0.00000037 JPY: -3.8 | -1.28% | 0.00002956 JPY: 303.1 | 0.00002906 JPY: 297.9 | 0.00002820 JPY: 289.0 |