終値: | 0.00022040 JPY: 2,199.2 | 前日比: | +0.00000490 (+2.27%) | |
24h取引量: | 0.25000000 |
安値: | 0.00021550 | 高値: | 0.00022490 |
始値: | 0.00021550 | 終値: | 0.00022040 |
5日平均乖離率: | -3.81% | 25日平均乖離率: | +0.06% | 75日平均乖離率: | -17.21% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/17 | 0.00022040 JPY: 2,249.2 | +0.00000490 JPY: +50.0 | +2.27% | 0.00022914 JPY: 2,338.4 | 0.00022027 JPY: 2,247.9 | 0.00026620 JPY: 2,716.6 |
2024/05/16 | 0.00021550 JPY: 2,199.2 | -0.00002020 JPY: -206.1 | -8.57% | 0.00023846 JPY: 2,433.5 | 0.00021986 JPY: 2,243.7 | 0.00026870 JPY: 2,742.1 |
2024/05/15 | 0.00023570 JPY: 2,405.4 | +0.00000020 JPY: +2.0 | +0.08% | 0.00024708 JPY: 2,521.5 | 0.00021959 JPY: 2,241.0 | 0.00027106 JPY: 2,766.2 |
2024/05/14 | 0.00023550 JPY: 2,403.3 | -0.00000310 JPY: -31.6 | -1.30% | 0.00024632 JPY: 2,513.7 | 0.00021830 JPY: 2,227.7 | 0.00027323 JPY: 2,788.3 |
2024/05/13 | 0.00023860 JPY: 2,435.0 | -0.00002840 JPY: -289.8 | -10.64% | 0.00025064 JPY: 2,557.8 | 0.00021683 JPY: 2,212.8 | 0.00027529 JPY: 2,809.3 |
2024/05/12 | 0.00026700 JPY: 2,724.8 | +0.00000840 JPY: +85.7 | +3.25% | 0.00024616 JPY: 2,512.1 | 0.00021514 JPY: 2,195.6 | 0.00027739 JPY: 2,830.8 |
2024/05/11 | 0.00025860 JPY: 2,639.1 | +0.00002670 JPY: +272.5 | +11.51% | 0.00023620 JPY: 2,410.5 | 0.00021225 JPY: 2,166.1 | 0.00027919 JPY: 2,849.2 |
2024/05/10 | 0.00023190 JPY: 2,366.6 | 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 | 0.00025710 JPY: 2,623.8 | +0.00004090 JPY: +417.4 | +18.92% | 0.00022550 JPY: 2,301.3 | 0.00020849 JPY: 2,127.7 | 0.00028429 JPY: 2,901.2 |
2024/05/08 | 0.00021620 JPY: 2,206.4 | -0.00000100 JPY: -10.2 | -0.46% | 0.00021808 JPY: 2,225.5 | 0.00020586 JPY: 2,100.9 | 0.00028654 JPY: 2,924.2 |
2024/05/07 | 0.00021720 JPY: 2,216.6 | -0.00000530 JPY: -54.1 | -2.38% | 0.00021790 JPY: 2,223.7 | 0.00020527 JPY: 2,094.8 | 0.00028946 JPY: 2,954.0 |
2024/05/06 | 0.00022250 JPY: 2,270.7 | +0.00000800 JPY: +81.6 | +3.73% | 0.00021652 JPY: 2,209.6 | 0.00020634 JPY: 2,105.7 | 0.00029252 JPY: 2,985.2 |
2024/05/05 | 0.00021450 JPY: 2,189.0 | -0.00000550 JPY: -56.1 | -2.50% | 0.00021256 JPY: 2,169.2 | 0.00020759 JPY: 2,118.5 | 0.00029540 JPY: 3,014.6 |
2024/05/04 | 0.00022000 JPY: 2,245.1 | +0.00000470 JPY: +48.0 | +2.18% | 0.00020812 JPY: 2,123.9 | 0.00020941 JPY: 2,137.0 | 0.00029872 JPY: 3,048.5 |
2024/05/03 | 0.00021530 JPY: 2,197.2 | +0.00000500 JPY: +51.0 | +2.38% | 0.00020430 JPY: 2,084.9 | 0.00021149 JPY: 2,158.3 | 0.00030204 JPY: 3,082.3 |
2024/05/02 | 0.00021030 JPY: 2,146.1 | +0.00000760 JPY: +77.6 | +3.75% | 0.00020298 JPY: 2,071.4 | 0.00021382 JPY: 2,182.1 | 0.00030530 JPY: 3,115.6 |
2024/05/01 | 0.00020270 JPY: 2,068.6 | +0.00001040 JPY: +106.1 | +5.41% | 0.00020130 JPY: 2,054.3 | 0.00021646 JPY: 2,209.0 | 0.00030828 JPY: 3,146.0 |
2024/04/30 | 0.00019230 JPY: 1,962.5 | -0.00000860 JPY: -87.8 | -4.28% | 0.00020140 JPY: 2,055.3 | 0.00021929 JPY: 2,237.9 | 0.00031132 JPY: 3,177.1 |
2024/04/29 | 0.00020090 JPY: 2,050.2 | -0.00000780 JPY: -79.6 | -3.74% | 0.00020410 JPY: 2,082.9 | 0.00022250 JPY: 2,270.6 | 0.00031466 JPY: 3,211.1 |
2024/04/28 | 0.00020870 JPY: 2,129.8 | +0.00000680 JPY: +69.4 | +3.37% | 0.00020522 JPY: 2,094.3 | 0.00022591 JPY: 2,305.4 | 0.00031795 JPY: 3,244.8 |
2024/04/27 | 0.00020190 JPY: 2,060.4 | -0.00000130 JPY: -13.3 | -0.64% | 0.00020516 JPY: 2,093.7 | 0.00022926 JPY: 2,339.6 | 0.00032129 JPY: 3,278.9 |
2024/04/26 | 0.00020320 JPY: 2,073.7 | -0.00000260 JPY: -26.5 | -1.26% | 0.00020680 JPY: 2,110.4 | 0.00023281 JPY: 2,375.8 | 0.00032477 JPY: 3,314.3 |
2024/04/25 | 0.00020580 JPY: 2,100.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/24 | 0.00020650 JPY: 2,107.4 | -0.00000190 JPY: -19.4 | -0.91% | 0.00020744 JPY: 2,117.0 | 0.00024014 JPY: 2,450.7 | 0.00033215 JPY: 3,389.7 |
2024/04/23 | 0.00020840 JPY: 2,126.8 | 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 | 0.00021010 JPY: 2,144.1 | +0.00000120 JPY: +12.2 | +0.57% | 0.00020352 JPY: 2,077.0 | 0.00024835 JPY: 2,534.4 | 0.00033950 JPY: 3,464.6 |
2024/04/21 | 0.00020890 JPY: 2,131.9 | +0.00000560 JPY: +57.1 | +2.75% | 0.00020044 JPY: 2,045.5 | 0.00025198 JPY: 2,571.5 | 0.00034350 JPY: 3,505.4 |
2024/04/20 | 0.00020330 JPY: 2,074.7 | +0.00000450 JPY: +45.9 | +2.26% | 0.00019812 JPY: 2,021.8 | 0.00025624 JPY: 2,615.0 | 0.00034741 JPY: 3,545.4 |
2024/04/19 | 0.00019880 JPY: 2,028.8 | +0.00000230 JPY: +23.5 | +1.17% | 0.00019730 JPY: 2,013.5 | 0.00026086 JPY: 2,662.2 | 0.00035155 JPY: 3,587.7 |
2024/04/18 | 0.00019650 JPY: 2,005.3 | +0.00000180 JPY: +18.4 | +0.92% | 0.00019582 JPY: 1,998.4 | 0.00026578 JPY: 2,712.3 | 0.00035567 JPY: 3,629.6 |
2024/04/17 | 0.00019470 JPY: 1,986.9 | -0.00000260 JPY: -26.5 | -1.32% | 0.00019680 JPY: 2,008.4 | 0.00027048 JPY: 2,760.3 | 0.00035984 JPY: 3,672.3 |
2024/04/16 | 0.00019730 JPY: 2,013.5 | -0.00000190 JPY: -19.4 | -0.95% | 0.00020664 JPY: 2,108.8 | 0.00027547 JPY: 2,811.2 | 0.00036414 JPY: 3,716.2 |
2024/04/15 | 0.00019920 JPY: 2,032.9 | +0.00000780 JPY: +79.6 | +4.08% | 0.00021792 JPY: 2,223.9 | 0.00028022 JPY: 2,859.7 | 0.00036840 JPY: 3,759.6 |
2024/04/14 | 0.00019140 JPY: 1,953.3 | -0.00001000 JPY: -102.1 | -4.97% | 0.00023008 JPY: 2,348.0 | 0.00028492 JPY: 2,907.6 | 0.00037281 JPY: 3,804.6 |
2024/04/13 | 0.00020140 JPY: 2,055.3 | -0.00004250 JPY: -433.7 | -17.43% | 0.00024622 JPY: 2,512.7 | 0.00028944 JPY: 2,953.8 | 0.00037743 JPY: 3,851.7 |
2024/04/12 | 0.00024390 JPY: 2,489.0 | -0.00000980 JPY: -100.0 | -3.86% | 0.00026066 JPY: 2,660.1 | 0.00029366 JPY: 2,996.9 | 0.00038210 JPY: 3,899.4 |
2024/04/11 | 0.00025370 JPY: 2,589.1 | -0.00000630 JPY: -64.3 | -2.42% | 0.00026712 JPY: 2,726.0 | 0.00029648 JPY: 3,025.6 | 0.00038625 JPY: 3,941.8 |
2024/04/10 | 0.00026000 JPY: 2,653.3 | -0.00001210 JPY: -123.5 | -4.45% | 0.00027108 JPY: 2,766.4 | 0.00029955 JPY: 3,056.9 | 0.00039046 JPY: 3,984.7 |
2024/04/09 | 0.00027210 JPY: 2,776.8 | -0.00000150 JPY: -15.3 | -0.55% | 0.00027356 JPY: 2,791.7 | 0.00030267 JPY: 3,088.8 | 0.00039447 JPY: 4,025.7 |
2024/04/08 | 0.00027360 JPY: 2,792.1 | -0.00000260 JPY: -26.5 | -0.94% | 0.00027638 JPY: 2,820.5 | 0.00030539 JPY: 3,116.6 | 0.00039828 JPY: 4,064.5 |
2024/04/07 | 0.00027620 JPY: 2,818.7 | +0.00000270 JPY: +27.6 | +0.99% | 0.00028016 JPY: 2,859.1 | 0.00030847 JPY: 3,148.0 | 0.00040219 JPY: 4,104.4 |
2024/04/06 | 0.00027350 JPY: 2,791.1 | +0.00000110 JPY: +11.2 | +0.40% | 0.00028304 JPY: 2,888.5 | 0.00031211 JPY: 3,185.1 | 0.00040565 JPY: 4,139.7 |
2024/04/05 | 0.00027240 JPY: 2,779.9 | -0.00001380 JPY: -140.8 | -4.82% | 0.00028688 JPY: 2,927.7 | 0.00031444 JPY: 3,208.9 | 0.00040946 JPY: 4,178.6 |
2024/04/04 | 0.00028620 JPY: 2,920.7 | -0.00000630 JPY: -64.3 | -2.15% | 0.00029234 JPY: 2,983.4 | 0.00031658 JPY: 3,230.7 | 0.00041353 JPY: 4,220.2 |
2024/04/03 | 0.00029250 JPY: 2,985.0 | +0.00000190 JPY: +19.4 | +0.65% | 0.00029568 JPY: 3,017.5 | 0.00031827 JPY: 3,248.0 | 0.00041723 JPY: 4,257.9 |
2024/04/02 | 0.00029060 JPY: 2,965.6 | -0.00000210 JPY: -21.4 | -0.72% | 0.00030060 JPY: 3,067.7 | 0.00032008 JPY: 3,266.4 | 0.00042110 JPY: 4,297.4 |
2024/04/01 | 0.00029270 JPY: 2,987.1 | 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 | 0.00029970 JPY: 3,058.5 | -0.00000320 JPY: -32.7 | -1.06% | 0.00030720 JPY: 3,135.0 | 0.00032380 JPY: 3,304.4 | 0.00042876 JPY: 4,375.6 |
2024/03/30 | 0.00030290 JPY: 3,091.1 | 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 | 0.00031710 JPY: 3,236.1 | +0.00001630 JPY: +166.3 | +5.42% | 0.00031480 JPY: 3,212.6 | 0.00032765 JPY: 3,343.7 | 0.00043695 JPY: 4,459.2 |
2024/03/28 | 0.00030080 JPY: 3,069.7 | -0.00001470 JPY: -150.0 | -4.66% | 0.00031420 JPY: 3,206.5 | 0.00032999 JPY: 3,367.6 | 0.00044084 JPY: 4,498.9 |