終値: | 0.00023140 JPY: 2,327.9 | 前日比: | +0.00000440 (+1.94%) | |
24h取引量: | 3.12000000 |
安値: | 0.00022700 | 高値: | 0.00023470 |
始値: | 0.00022700 | 終値: | 0.00023140 |
5日平均乖離率: | -1.29% | 25日平均乖離率: | -11.49% | 75日平均乖離率: | -9.26% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/17 | 0.00023140 JPY: 2,373.0 | +0.00000440 JPY: +45.1 | +1.94% | 0.00023442 JPY: 2,404.0 | 0.00026144 JPY: 2,681.1 | 0.00025500 JPY: 2,615.1 |
2024/05/16 | 0.00022700 JPY: 2,327.9 | -0.00000920 JPY: -94.3 | -3.90% | 0.00023874 JPY: 2,448.3 | 0.00026398 JPY: 2,707.1 | 0.00025537 JPY: 2,618.8 |
2024/05/15 | 0.00023620 JPY: 2,422.2 | -0.00000040 JPY: -4.1 | -0.17% | 0.00024290 JPY: 2,490.9 | 0.00026707 JPY: 2,738.8 | 0.00025581 JPY: 2,623.3 |
2024/05/14 | 0.00023660 JPY: 2,426.3 | -0.00000430 JPY: -44.1 | -1.79% | 0.00024538 JPY: 2,516.4 | 0.00026895 JPY: 2,758.1 | 0.00025600 JPY: 2,625.2 |
2024/05/13 | 0.00024090 JPY: 2,470.4 | -0.00001210 JPY: -124.1 | -4.78% | 0.00024750 JPY: 2,538.1 | 0.00027076 JPY: 2,776.6 | 0.00025591 JPY: 2,624.3 |
2024/05/12 | 0.00025300 JPY: 2,594.5 | +0.00000520 JPY: +53.3 | +2.10% | 0.00024950 JPY: 2,558.6 | 0.00027261 JPY: 2,795.6 | 0.00025574 JPY: 2,622.6 |
2024/05/11 | 0.00024780 JPY: 2,541.2 | -0.00000080 JPY: -8.2 | -0.32% | 0.00024970 JPY: 2,560.7 | 0.00027392 JPY: 2,809.0 | 0.00025546 JPY: 2,619.7 |
2024/05/10 | 0.00024860 JPY: 2,549.4 | +0.00000140 JPY: +14.4 | +0.57% | 0.00025144 JPY: 2,578.5 | 0.00027588 JPY: 2,829.1 | 0.00025545 JPY: 2,619.6 |
2024/05/09 | 0.00024720 JPY: 2,535.0 | -0.00000370 JPY: -37.9 | -1.47% | 0.00025410 JPY: 2,605.8 | 0.00027931 JPY: 2,864.3 | 0.00025545 JPY: 2,619.7 |
2024/05/08 | 0.00025090 JPY: 2,573.0 | -0.00000310 JPY: -31.8 | -1.22% | 0.00025748 JPY: 2,640.4 | 0.00028056 JPY: 2,877.2 | 0.00025545 JPY: 2,619.6 |
2024/05/07 | 0.00025400 JPY: 2,604.8 | -0.00000250 JPY: -25.6 | -0.97% | 0.00026030 JPY: 2,669.4 | 0.00028181 JPY: 2,889.9 | 0.00025536 JPY: 2,618.7 |
2024/05/06 | 0.00025650 JPY: 2,630.4 | -0.00000540 JPY: -55.4 | -2.06% | 0.00026292 JPY: 2,696.2 | 0.00028446 JPY: 2,917.1 | 0.00025521 JPY: 2,617.2 |
2024/05/05 | 0.00026190 JPY: 2,685.8 | 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 | 0.00026410 JPY: 2,708.3 | -0.00000090 JPY: -9.2 | -0.34% | 0.00027078 JPY: 2,776.8 | 0.00028820 JPY: 2,955.5 | 0.00025468 JPY: 2,611.8 |
2024/05/03 | 0.00026500 JPY: 2,717.6 | -0.00000210 JPY: -21.5 | -0.79% | 0.00027516 JPY: 2,821.8 | 0.00028905 JPY: 2,964.2 | 0.00025444 JPY: 2,609.2 |
2024/05/02 | 0.00026710 JPY: 2,739.1 | -0.00000370 JPY: -37.9 | -1.37% | 0.00028004 JPY: 2,871.8 | 0.00028989 JPY: 2,972.8 | 0.00025422 JPY: 2,607.1 |
2024/05/01 | 0.00027080 JPY: 2,777.0 | -0.00001610 JPY: -165.1 | -5.61% | 0.00028274 JPY: 2,899.5 | 0.00028809 JPY: 2,954.3 | 0.00025389 JPY: 2,603.7 |
2024/04/30 | 0.00028690 JPY: 2,942.1 | +0.00000090 JPY: +9.2 | +0.31% | 0.00028630 JPY: 2,936.0 | 0.00028621 JPY: 2,935.1 | 0.00025358 JPY: 2,600.4 |
2024/04/29 | 0.00028600 JPY: 2,932.9 | -0.00000340 JPY: -34.9 | -1.17% | 0.00028426 JPY: 2,915.1 | 0.00028370 JPY: 2,909.3 | 0.00025308 JPY: 2,595.4 |
2024/04/28 | 0.00028940 JPY: 2,967.8 | +0.00000880 JPY: +90.2 | +3.14% | 0.00028282 JPY: 2,900.3 | 0.00028114 JPY: 2,883.1 | 0.00025240 JPY: 2,588.4 |
2024/04/27 | 0.00028060 JPY: 2,877.5 | -0.00000800 JPY: -82.0 | -2.77% | 0.00028294 JPY: 2,901.5 | 0.00027834 JPY: 2,854.4 | 0.00025173 JPY: 2,581.5 |
2024/04/26 | 0.00028860 JPY: 2,959.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/25 | 0.00027670 JPY: 2,837.5 | -0.00000210 JPY: -21.5 | -0.75% | 0.00028892 JPY: 2,962.9 | 0.00027347 JPY: 2,804.4 | 0.00025064 JPY: 2,570.3 |
2024/04/24 | 0.00027880 JPY: 2,859.1 | -0.00001120 JPY: -114.9 | -3.86% | 0.00029024 JPY: 2,976.4 | 0.00027156 JPY: 2,784.8 | 0.00025027 JPY: 2,566.5 |
2024/04/23 | 0.00029000 JPY: 2,973.9 | 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 | 0.00029500 JPY: 3,025.2 | -0.00000910 JPY: -93.3 | -2.99% | 0.00029028 JPY: 2,976.8 | 0.00026744 JPY: 2,742.5 | 0.00024942 JPY: 2,557.8 |
2024/04/21 | 0.00030410 JPY: 3,118.5 | +0.00002080 JPY: +213.3 | +7.34% | 0.00028840 JPY: 2,957.5 | 0.00026455 JPY: 2,713.0 | 0.00024894 JPY: 2,552.8 |
2024/04/20 | 0.00028330 JPY: 2,905.2 | +0.00000160 JPY: +16.4 | +0.57% | 0.00028694 JPY: 2,942.6 | 0.00026151 JPY: 2,681.8 | 0.00024832 JPY: 2,546.5 |
2024/04/19 | 0.00028170 JPY: 2,888.8 | -0.00000560 JPY: -57.4 | -1.95% | 0.00029716 JPY: 3,047.4 | 0.00025944 JPY: 2,660.5 | 0.00024793 JPY: 2,542.6 |
2024/04/18 | 0.00028730 JPY: 2,946.2 | +0.00000170 JPY: +17.4 | +0.60% | 0.00029654 JPY: 3,041.0 | 0.00025715 JPY: 2,637.0 | 0.00024759 JPY: 2,539.1 |
2024/04/17 | 0.00028560 JPY: 2,928.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/16 | 0.00029680 JPY: 3,043.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/15 | 0.00033440 JPY: 3,429.3 | +0.00005580 JPY: +572.2 | +20.03% | 0.00031038 JPY: 3,182.9 | 0.00024946 JPY: 2,558.2 | 0.00024634 JPY: 2,526.2 |
2024/04/14 | 0.00027860 JPY: 2,857.0 | -0.00000340 JPY: -34.9 | -1.21% | 0.00029856 JPY: 3,061.7 | 0.00024500 JPY: 2,512.4 | 0.00024526 JPY: 2,515.2 |
2024/04/13 | 0.00028200 JPY: 2,891.9 | -0.00003820 JPY: -391.7 | -11.93% | 0.00029992 JPY: 3,075.7 | 0.00024257 JPY: 2,487.6 | 0.00024498 JPY: 2,512.3 |
2024/04/12 | 0.00032020 JPY: 3,283.6 | -0.00001650 JPY: -169.2 | -4.90% | 0.00030072 JPY: 3,083.9 | 0.00024000 JPY: 2,461.2 | 0.00024468 JPY: 2,509.2 |
2024/04/11 | 0.00033670 JPY: 3,452.8 | +0.00006140 JPY: +629.7 | +22.30% | 0.00028108 JPY: 2,882.5 | 0.00023597 JPY: 2,419.9 | 0.00024383 JPY: 2,500.4 |
2024/04/10 | 0.00027530 JPY: 2,823.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/09 | 0.00028540 JPY: 2,926.8 | -0.00000060 JPY: -6.2 | -0.21% | 0.00024826 JPY: 2,545.9 | 0.00022953 JPY: 2,353.8 | 0.00024265 JPY: 2,488.4 |
2024/04/08 | 0.00028600 JPY: 2,932.9 | +0.00006400 JPY: +656.3 | +28.83% | 0.00023562 JPY: 2,416.3 | 0.00022740 JPY: 2,331.9 | 0.00024234 JPY: 2,485.2 |
2024/04/07 | 0.00022200 JPY: 2,276.6 | -0.00000180 JPY: -18.5 | -0.80% | 0.00022230 JPY: 2,279.7 | 0.00022550 JPY: 2,312.5 | 0.00024199 JPY: 2,481.6 |
2024/04/06 | 0.00022380 JPY: 2,295.1 | -0.00000030 JPY: -3.1 | -0.13% | 0.00022232 JPY: 2,279.9 | 0.00022637 JPY: 2,321.4 | 0.00024250 JPY: 2,486.8 |
2024/04/05 | 0.00022410 JPY: 2,298.1 | +0.00000190 JPY: +19.5 | +0.86% | 0.00022260 JPY: 2,282.8 | 0.00022699 JPY: 2,327.8 | 0.00024309 JPY: 2,492.8 |
2024/04/04 | 0.00022220 JPY: 2,278.7 | +0.00000280 JPY: +28.7 | +1.28% | 0.00022358 JPY: 2,292.8 | 0.00022778 JPY: 2,335.9 | 0.00024385 JPY: 2,500.7 |
2024/04/03 | 0.00021940 JPY: 2,249.9 | -0.00000270 JPY: -27.7 | -1.22% | 0.00022560 JPY: 2,313.5 | 0.00022859 JPY: 2,344.2 | 0.00024456 JPY: 2,507.9 |
2024/04/02 | 0.00022210 JPY: 2,277.6 | -0.00000310 JPY: -31.8 | -1.38% | 0.00022840 JPY: 2,342.2 | 0.00022998 JPY: 2,358.5 | 0.00024532 JPY: 2,515.7 |
2024/04/01 | 0.00022520 JPY: 2,309.4 | 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 | 0.00022900 JPY: 2,348.4 | -0.00000330 JPY: -33.8 | -1.42% | 0.00022914 JPY: 2,349.8 | 0.00023237 JPY: 2,383.0 | 0.00024684 JPY: 2,531.3 |
2024/03/30 | 0.00023230 JPY: 2,382.2 | 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 | 0.00023340 JPY: 2,393.5 | +0.00001050 JPY: +107.7 | +4.71% | 0.00022806 JPY: 2,338.7 | 0.00023434 JPY: 2,403.1 | 0.00024817 JPY: 2,544.9 |
2024/03/28 | 0.00022290 JPY: 2,285.8 | -0.00000520 JPY: -53.3 | -2.28% | 0.00022672 JPY: 2,325.0 | 0.00023614 JPY: 2,421.6 | 0.00024892 JPY: 2,552.7 |