終値: | 0.00032500 JPY: 3,208.4 | 前日比: | +0.00000890 (+2.82%) | |
24h取引量: | 0.44000000 |
安値: | 0.00031510 | 高値: | 0.00033600 |
始値: | 0.00031530 | 終値: | 0.00032500 |
5日平均乖離率: | +1.17% | 25日平均乖離率: | -4.79% | 75日平均乖離率: | -7.42% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/17 | 0.00032500 JPY: 3,309.2 | +0.00000890 JPY: +90.6 | +2.82% | 0.00032124 JPY: 3,270.9 | 0.00034134 JPY: 3,475.5 | 0.00035105 JPY: 3,574.4 |
2024/05/16 | 0.00031610 JPY: 3,218.6 | +0.00000090 JPY: +9.2 | +0.29% | 0.00032530 JPY: 3,312.2 | 0.00034314 JPY: 3,493.8 | 0.00035127 JPY: 3,576.7 |
2024/05/15 | 0.00031520 JPY: 3,209.4 | -0.00000330 JPY: -33.6 | -1.04% | 0.00033314 JPY: 3,392.1 | 0.00034510 JPY: 3,513.8 | 0.00035161 JPY: 3,580.2 |
2024/05/14 | 0.00031850 JPY: 3,243.0 | -0.00001290 JPY: -131.3 | -3.89% | 0.00034104 JPY: 3,472.5 | 0.00034672 JPY: 3,530.4 | 0.00035178 JPY: 3,581.9 |
2024/05/13 | 0.00033140 JPY: 3,374.3 | -0.00001390 JPY: -141.5 | -4.03% | 0.00034736 JPY: 3,536.8 | 0.00034745 JPY: 3,537.7 | 0.00035183 JPY: 3,582.3 |
2024/05/12 | 0.00034530 JPY: 3,515.9 | -0.00001000 JPY: -101.8 | -2.81% | 0.00035146 JPY: 3,578.6 | 0.00034741 JPY: 3,537.4 | 0.00035180 JPY: 3,582.0 |
2024/05/11 | 0.00035530 JPY: 3,617.7 | +0.00000060 JPY: +6.1 | +0.17% | 0.00035514 JPY: 3,616.1 | 0.00034700 JPY: 3,533.2 | 0.00035177 JPY: 3,581.8 |
2024/05/10 | 0.00035470 JPY: 3,611.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/05/09 | 0.00035010 JPY: 3,564.7 | -0.00000180 JPY: -18.3 | -0.51% | 0.00035586 JPY: 3,623.4 | 0.00034552 JPY: 3,518.1 | 0.00035204 JPY: 3,584.5 |
2024/05/08 | 0.00035190 JPY: 3,583.1 | -0.00001180 JPY: -120.1 | -3.24% | 0.00035442 JPY: 3,608.7 | 0.00034448 JPY: 3,507.5 | 0.00035229 JPY: 3,587.1 |
2024/05/07 | 0.00036370 JPY: 3,703.2 | +0.00000090 JPY: +9.2 | +0.25% | 0.00035482 JPY: 3,612.8 | 0.00034415 JPY: 3,504.2 | 0.00035243 JPY: 3,588.4 |
2024/05/06 | 0.00036280 JPY: 3,694.1 | +0.00001200 JPY: +122.2 | +3.42% | 0.00035106 JPY: 3,574.5 | 0.00034460 JPY: 3,508.7 | 0.00035229 JPY: 3,587.1 |
2024/05/05 | 0.00035080 JPY: 3,571.9 | +0.00000790 JPY: +80.4 | +2.30% | 0.00034796 JPY: 3,543.0 | 0.00034500 JPY: 3,512.9 | 0.00035205 JPY: 3,584.6 |
2024/05/04 | 0.00034290 JPY: 3,491.4 | -0.00001100 JPY: -112.0 | -3.11% | 0.00034298 JPY: 3,492.3 | 0.00034585 JPY: 3,521.5 | 0.00035210 JPY: 3,585.1 |
2024/05/03 | 0.00035390 JPY: 3,603.4 | +0.00000900 JPY: +91.6 | +2.61% | 0.00034314 JPY: 3,493.9 | 0.00034658 JPY: 3,528.9 | 0.00035237 JPY: 3,587.9 |
2024/05/02 | 0.00034490 JPY: 3,511.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/05/01 | 0.00034730 JPY: 3,536.2 | +0.00002140 JPY: +217.9 | +6.57% | 0.00033622 JPY: 3,423.4 | 0.00034759 JPY: 3,539.2 | 0.00035262 JPY: 3,590.4 |
2024/04/30 | 0.00032590 JPY: 3,318.3 | -0.00001780 JPY: -181.2 | -5.18% | 0.00033360 JPY: 3,396.7 | 0.00034801 JPY: 3,543.5 | 0.00035263 JPY: 3,590.5 |
2024/04/29 | 0.00034370 JPY: 3,499.6 | +0.00001270 JPY: +129.3 | +3.84% | 0.00033696 JPY: 3,431.0 | 0.00034914 JPY: 3,555.0 | 0.00035302 JPY: 3,594.4 |
2024/04/28 | 0.00033100 JPY: 3,370.3 | -0.00000220 JPY: -22.4 | -0.66% | 0.00033700 JPY: 3,431.4 | 0.00035034 JPY: 3,567.2 | 0.00035318 JPY: 3,596.1 |
2024/04/27 | 0.00033320 JPY: 3,392.7 | -0.00000100 JPY: -10.2 | -0.30% | 0.00034060 JPY: 3,468.0 | 0.00035181 JPY: 3,582.1 | 0.00035365 JPY: 3,600.9 |
2024/04/26 | 0.00033420 JPY: 3,402.9 | -0.00000850 JPY: -86.5 | -2.48% | 0.00034796 JPY: 3,543.0 | 0.00035346 JPY: 3,599.0 | 0.00035410 JPY: 3,605.4 |
2024/04/25 | 0.00034270 JPY: 3,489.4 | -0.00000120 JPY: -12.2 | -0.35% | 0.00035416 JPY: 3,606.1 | 0.00035527 JPY: 3,617.4 | 0.00035463 JPY: 3,610.9 |
2024/04/24 | 0.00034390 JPY: 3,501.6 | -0.00000510 JPY: -51.9 | -1.46% | 0.00035678 JPY: 3,632.8 | 0.00035678 JPY: 3,632.8 | 0.00035516 JPY: 3,616.2 |
2024/04/23 | 0.00034900 JPY: 3,553.5 | 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 | 0.00037000 JPY: 3,767.4 | +0.00000480 JPY: +48.9 | +1.31% | 0.00035162 JPY: 3,580.2 | 0.00035808 JPY: 3,646.0 | 0.00035618 JPY: 3,626.6 |
2024/04/21 | 0.00036520 JPY: 3,718.5 | +0.00000940 JPY: +95.7 | +2.64% | 0.00034464 JPY: 3,509.2 | 0.00035832 JPY: 3,648.5 | 0.00035648 JPY: 3,629.7 |
2024/04/20 | 0.00035580 JPY: 3,622.8 | +0.00001920 JPY: +195.5 | +5.70% | 0.00033852 JPY: 3,446.8 | 0.00035860 JPY: 3,651.3 | 0.00035687 JPY: 3,633.7 |
2024/04/19 | 0.00033660 JPY: 3,427.3 | +0.00000610 JPY: +62.1 | +1.85% | 0.00033500 JPY: 3,411.0 | 0.00035914 JPY: 3,656.8 | 0.00035742 JPY: 3,639.3 |
2024/04/18 | 0.00033050 JPY: 3,365.2 | -0.00000460 JPY: -46.8 | -1.37% | 0.00033250 JPY: 3,385.5 | 0.00036055 JPY: 3,671.2 | 0.00035834 JPY: 3,648.7 |
2024/04/17 | 0.00033510 JPY: 3,412.0 | +0.00000050 JPY: +5.1 | +0.15% | 0.00033516 JPY: 3,412.6 | 0.00036293 JPY: 3,695.4 | 0.00035941 JPY: 3,659.5 |
2024/04/16 | 0.00033460 JPY: 3,406.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/15 | 0.00033820 JPY: 3,443.6 | +0.00001410 JPY: +143.6 | +4.35% | 0.00035078 JPY: 3,571.7 | 0.00037135 JPY: 3,781.1 | 0.00036088 JPY: 3,674.5 |
2024/04/14 | 0.00032410 JPY: 3,300.0 | -0.00001970 JPY: -200.6 | -5.73% | 0.00035754 JPY: 3,640.5 | 0.00037016 JPY: 3,769.0 | 0.00036151 JPY: 3,680.9 |
2024/04/13 | 0.00034380 JPY: 3,500.6 | -0.00003110 JPY: -316.7 | -8.30% | 0.00036496 JPY: 3,716.1 | 0.00036964 JPY: 3,763.7 | 0.00036253 JPY: 3,691.4 |
2024/04/12 | 0.00037490 JPY: 3,817.3 | +0.00000200 JPY: +20.4 | +0.54% | 0.00036780 JPY: 3,745.0 | 0.00036921 JPY: 3,759.3 | 0.00036354 JPY: 3,701.6 |
2024/04/11 | 0.00037290 JPY: 3,796.9 | +0.00000090 JPY: +9.2 | +0.24% | 0.00036600 JPY: 3,726.6 | 0.00036724 JPY: 3,739.3 | 0.00036415 JPY: 3,707.8 |
2024/04/10 | 0.00037200 JPY: 3,787.7 | +0.00001080 JPY: +110.0 | +2.99% | 0.00036300 JPY: 3,696.1 | 0.00036581 JPY: 3,724.7 | 0.00036497 JPY: 3,716.1 |
2024/04/09 | 0.00036120 JPY: 3,677.8 | +0.00000320 JPY: +32.6 | +0.89% | 0.00035942 JPY: 3,659.6 | 0.00036454 JPY: 3,711.7 | 0.00036579 JPY: 3,724.5 |
2024/04/08 | 0.00035800 JPY: 3,645.2 | -0.00000790 JPY: -80.4 | -2.16% | 0.00036194 JPY: 3,685.3 | 0.00036386 JPY: 3,704.9 | 0.00036685 JPY: 3,735.2 |
2024/04/07 | 0.00036590 JPY: 3,725.6 | +0.00000800 JPY: +81.5 | +2.24% | 0.00036386 JPY: 3,704.9 | 0.00036385 JPY: 3,704.8 | 0.00036778 JPY: 3,744.8 |
2024/04/06 | 0.00035790 JPY: 3,644.2 | +0.00000380 JPY: +38.7 | +1.07% | 0.00036560 JPY: 3,722.6 | 0.00036322 JPY: 3,698.3 | 0.00036870 JPY: 3,754.1 |
2024/04/05 | 0.00035410 JPY: 3,605.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/04 | 0.00037380 JPY: 3,806.1 | +0.00000620 JPY: +63.1 | +1.69% | 0.00037518 JPY: 3,820.1 | 0.00036214 JPY: 3,687.4 | 0.00037104 JPY: 3,777.9 |
2024/04/03 | 0.00036760 JPY: 3,742.9 | -0.00000700 JPY: -71.3 | -1.87% | 0.00037170 JPY: 3,784.7 | 0.00036051 JPY: 3,670.8 | 0.00037197 JPY: 3,787.4 |
2024/04/02 | 0.00037460 JPY: 3,814.2 | -0.00000480 JPY: -48.9 | -1.27% | 0.00037198 JPY: 3,787.5 | 0.00035990 JPY: 3,664.5 | 0.00037280 JPY: 3,795.9 |
2024/04/01 | 0.00037940 JPY: 3,863.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.00038050 JPY: 3,874.3 | +0.00002410 JPY: +245.4 | +6.76% | 0.00037082 JPY: 3,775.7 | 0.00035726 JPY: 3,637.6 | 0.00037441 JPY: 3,812.3 |
2024/03/30 | 0.00035640 JPY: 3,628.9 | 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 | 0.00036900 JPY: 3,757.2 | -0.00000700 JPY: -71.3 | -1.86% | 0.00037166 JPY: 3,784.3 | 0.00035452 JPY: 3,609.8 | 0.00037665 JPY: 3,835.1 |
2024/03/28 | 0.00037600 JPY: 3,828.5 | +0.00000380 JPY: +38.7 | +1.02% | 0.00037584 JPY: 3,826.8 | 0.00035372 JPY: 3,601.6 | 0.00037765 JPY: 3,845.3 |