終値: | 0.04066000 JPY: 416,966.6 | 前日比: | 0.00000000 (0.00%) | |
24h取引量: | 1.09000000 |
安値: | 0.04066000 | 高値: | 0.04220000 |
始値: | 0.04090000 | 終値: | 0.04066000 |
5日平均乖離率: | 0.00% | 25日平均乖離率: | 0.00% | 75日平均乖離率: | 0.00% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/17 | 0.04066000 JPY: 416,966.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/05/16 | 0.04090000 JPY: 419,427.7 | -0.00215000 JPY: -22,048.2 | -4.99% | 0.04298800 JPY: 440,840.1 | 0.04453240 JPY: 456,677.8 | 0.04529827 JPY: 464,531.8 |
2024/05/15 | 0.04305000 JPY: 441,475.9 | -0.00038000 JPY: -3,896.9 | -0.88% | 0.04369400 JPY: 448,080.1 | 0.04477400 JPY: 459,155.4 | 0.04520813 JPY: 463,607.5 |
2024/05/14 | 0.04343000 JPY: 445,372.8 | -0.00007000 JPY: -717.8 | -0.16% | 0.04378800 JPY: 449,044.1 | 0.04496040 JPY: 461,067.0 | 0.04508800 JPY: 462,375.5 |
2024/05/13 | 0.04350000 JPY: 446,090.6 | 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 | 0.04406000 JPY: 451,833.4 | -0.00037000 JPY: -3,794.3 | -0.83% | 0.04393000 JPY: 450,500.3 | 0.04531880 JPY: 464,742.3 | 0.04486707 JPY: 460,109.8 |
2024/05/11 | 0.04443000 JPY: 455,627.7 | +0.00091000 JPY: +9,332.0 | +2.09% | 0.04403200 JPY: 451,546.3 | 0.04561600 JPY: 467,790.1 | 0.04478107 JPY: 459,227.9 |
2024/05/10 | 0.04352000 JPY: 446,295.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/05/09 | 0.04370000 JPY: 448,141.6 | -0.00024000 JPY: -2,461.2 | -0.55% | 0.04445800 JPY: 455,914.9 | 0.04602800 JPY: 472,015.2 | 0.04467387 JPY: 458,128.6 |
2024/05/08 | 0.04394000 JPY: 450,602.8 | -0.00063000 JPY: -6,460.6 | -1.41% | 0.04486200 JPY: 460,057.9 | 0.04610240 JPY: 472,778.1 | 0.04462187 JPY: 457,595.3 |
2024/05/07 | 0.04457000 JPY: 457,063.4 | -0.00003000 JPY: -307.6 | -0.07% | 0.04505600 JPY: 462,047.3 | 0.04608240 JPY: 472,573.0 | 0.04455933 JPY: 456,954.0 |
2024/05/06 | 0.04460000 JPY: 457,371.1 | -0.00088000 JPY: -9,024.4 | -1.93% | 0.04544800 JPY: 466,067.3 | 0.04616880 JPY: 473,459.1 | 0.04449613 JPY: 456,305.9 |
2024/05/05 | 0.04548000 JPY: 466,395.4 | 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 | 0.04572000 JPY: 468,856.6 | +0.00081000 JPY: +8,306.5 | +1.80% | 0.04536200 JPY: 465,185.4 | 0.04646040 JPY: 476,449.4 | 0.04436600 JPY: 454,971.4 |
2024/05/03 | 0.04491000 JPY: 460,550.1 | -0.00162000 JPY: -16,613.0 | -3.48% | 0.04511000 JPY: 462,601.1 | 0.04664800 JPY: 478,373.2 | 0.04431120 JPY: 454,409.5 |
2024/05/02 | 0.04653000 JPY: 477,163.1 | 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 | 0.04567000 JPY: 468,343.9 | +0.00169000 JPY: +17,330.9 | +3.84% | 0.04580800 JPY: 469,759.1 | 0.04715080 JPY: 483,529.4 | 0.04417467 JPY: 453,009.3 |
2024/04/30 | 0.04398000 JPY: 451,013.0 | -0.00048000 JPY: -4,922.4 | -1.08% | 0.04566800 JPY: 468,323.4 | 0.04751960 JPY: 487,311.5 | 0.04409347 JPY: 452,176.6 |
2024/04/29 | 0.04446000 JPY: 455,935.4 | -0.00405000 JPY: -41,532.6 | -8.35% | 0.04586400 JPY: 470,333.3 | 0.04797040 JPY: 491,934.4 | 0.04403427 JPY: 451,569.5 |
2024/04/28 | 0.04851000 JPY: 497,468.0 | +0.00209000 JPY: +21,432.9 | +4.50% | 0.04596800 JPY: 471,399.9 | 0.04855200 JPY: 497,898.7 | 0.04398333 JPY: 451,047.2 |
2024/04/27 | 0.04642000 JPY: 476,035.1 | +0.00145000 JPY: +14,869.7 | +3.22% | 0.04483600 JPY: 459,791.3 | 0.04885360 JPY: 500,991.6 | 0.04390333 JPY: 450,226.8 |
2024/04/26 | 0.04497000 JPY: 461,165.4 | 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 | 0.04496000 JPY: 461,062.9 | -0.00002000 JPY: -205.1 | -0.04% | 0.04478000 JPY: 459,217.0 | 0.04960920 JPY: 508,740.2 | 0.04379573 JPY: 449,123.4 |
2024/04/24 | 0.04498000 JPY: 461,268.0 | +0.00213000 JPY: +21,843.1 | +4.97% | 0.04533000 JPY: 464,857.2 | 0.05003920 JPY: 513,149.8 | 0.04375787 JPY: 448,735.0 |
2024/04/23 | 0.04285000 JPY: 439,424.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/22 | 0.04417000 JPY: 452,961.5 | -0.00277000 JPY: -28,406.2 | -5.90% | 0.04694200 JPY: 481,388.2 | 0.05067320 JPY: 519,651.5 | 0.04371693 JPY: 448,315.3 |
2024/04/21 | 0.04694000 JPY: 481,367.7 | -0.00077000 JPY: -7,896.3 | -1.61% | 0.04840600 JPY: 496,401.4 | 0.05088840 JPY: 521,858.4 | 0.04372480 JPY: 448,395.9 |
2024/04/20 | 0.04771000 JPY: 489,264.0 | +0.00167000 JPY: +17,125.8 | +3.63% | 0.04894000 JPY: 501,877.6 | 0.05083040 JPY: 521,263.6 | 0.04369907 JPY: 448,132.0 |
2024/04/19 | 0.04604000 JPY: 472,138.2 | -0.00381000 JPY: -39,071.4 | -7.64% | 0.04912600 JPY: 503,785.0 | 0.05078280 JPY: 520,775.4 | 0.04367493 JPY: 447,884.6 |
2024/04/18 | 0.04985000 JPY: 511,209.6 | -0.00164000 JPY: -16,818.1 | -3.19% | 0.04903000 JPY: 502,800.5 | 0.05085080 JPY: 521,472.8 | 0.04368453 JPY: 447,983.0 |
2024/04/17 | 0.05149000 JPY: 528,027.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/16 | 0.04961000 JPY: 508,748.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/15 | 0.04864000 JPY: 498,801.1 | +0.00308000 JPY: +31,585.3 | +6.76% | 0.04644000 JPY: 476,240.2 | 0.05058240 JPY: 518,720.3 | 0.04352907 JPY: 446,388.7 |
2024/04/14 | 0.04556000 JPY: 467,215.8 | +0.00212000 JPY: +21,740.5 | +4.88% | 0.04662000 JPY: 478,086.1 | 0.05051480 JPY: 518,027.1 | 0.04349493 JPY: 446,038.7 |
2024/04/13 | 0.04344000 JPY: 445,475.3 | -0.00329000 JPY: -33,738.8 | -7.04% | 0.04759000 JPY: 488,033.4 | 0.05054880 JPY: 518,375.8 | 0.04349120 JPY: 446,000.4 |
2024/04/12 | 0.04673000 JPY: 479,214.1 | -0.00110000 JPY: -11,280.5 | -2.30% | 0.04915400 JPY: 504,072.2 | 0.05068560 JPY: 519,778.6 | 0.04352973 JPY: 446,395.5 |
2024/04/11 | 0.04783000 JPY: 490,494.6 | -0.00171000 JPY: -17,536.0 | -3.45% | 0.05035800 JPY: 516,419.1 | 0.05069840 JPY: 519,909.9 | 0.04353507 JPY: 446,450.2 |
2024/04/10 | 0.04954000 JPY: 508,030.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/09 | 0.05041000 JPY: 516,952.4 | -0.00085000 JPY: -8,716.7 | -1.66% | 0.05291200 JPY: 542,610.3 | 0.05032840 JPY: 516,115.6 | 0.04354053 JPY: 446,506.3 |
2024/04/08 | 0.05126000 JPY: 525,669.1 | -0.00149000 JPY: -15,279.9 | -2.82% | 0.05463000 JPY: 560,228.3 | 0.04994240 JPY: 512,157.2 | 0.04357653 JPY: 446,875.5 |
2024/04/07 | 0.05275000 JPY: 540,949.0 | -0.00214000 JPY: -21,945.6 | -3.90% | 0.05558800 JPY: 570,052.5 | 0.04948240 JPY: 507,439.9 | 0.04357720 JPY: 446,882.3 |
2024/04/06 | 0.05489000 JPY: 562,894.6 | -0.00036000 JPY: -3,691.8 | -0.65% | 0.05634800 JPY: 577,846.3 | 0.04890120 JPY: 501,479.7 | 0.04352200 JPY: 446,316.2 |
2024/04/05 | 0.05525000 JPY: 566,586.4 | -0.00375000 JPY: -38,456.1 | -6.36% | 0.05611600 JPY: 575,467.2 | 0.04809960 JPY: 493,259.3 | 0.04343120 JPY: 445,385.1 |
2024/04/04 | 0.05900000 JPY: 605,042.5 | +0.00295000 JPY: +30,252.1 | +5.26% | 0.05620800 JPY: 576,410.6 | 0.04734480 JPY: 485,518.9 | 0.04333680 JPY: 444,417.0 |
2024/04/03 | 0.05605000 JPY: 574,790.3 | -0.00050000 JPY: -5,127.5 | -0.88% | 0.05502400 JPY: 564,268.8 | 0.04647560 JPY: 476,605.3 | 0.04317373 JPY: 442,744.8 |
2024/04/02 | 0.05655000 JPY: 579,917.8 | +0.00282000 JPY: +28,919.0 | +5.25% | 0.05393400 JPY: 553,090.9 | 0.04568600 JPY: 468,508.0 | 0.04306520 JPY: 441,631.8 |
2024/04/01 | 0.05373000 JPY: 550,998.8 | 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 | 0.05571000 JPY: 571,303.7 | +0.00263000 JPY: +26,970.5 | +4.95% | 0.05088600 JPY: 521,833.7 | 0.04373760 JPY: 448,527.2 | 0.04284280 JPY: 439,351.1 |
2024/03/30 | 0.05308000 JPY: 544,333.1 | 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 | 0.05060000 JPY: 518,900.8 | +0.00105000 JPY: +10,767.7 | +2.12% | 0.04798000 JPY: 492,032.8 | 0.04186960 JPY: 429,370.9 | 0.04264907 JPY: 437,364.3 |
2024/03/28 | 0.04955000 JPY: 508,133.1 | +0.00406000 JPY: +41,635.1 | +8.93% | 0.04732000 JPY: 485,264.6 | 0.04111760 JPY: 421,659.2 | 0.04262333 JPY: 437,100.5 |