終値: | 0.03616000 JPY: 367,808.9 | 前日比: | 0.00000000 (0.00%) | |
24h取引量: | 1.70000000 |
安値: | 0.03592000 | 高値: | 0.03651000 |
始値: | 0.03594000 | 終値: | 0.03616000 |
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 | 0.03616000 JPY: 370,266.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/05/16 | 0.03594000 JPY: 368,013.7 | -0.00052000 JPY: -5,324.6 | -1.43% | 0.03711600 JPY: 380,055.6 | 0.03697000 JPY: 378,560.6 | 0.03437253 JPY: 351,963.4 |
2024/05/15 | 0.03646000 JPY: 373,338.3 | -0.00131000 JPY: -13,414.0 | -3.47% | 0.03764000 JPY: 385,421.2 | 0.03699760 JPY: 378,843.2 | 0.03432893 JPY: 351,516.9 |
2024/05/14 | 0.03777000 JPY: 386,752.3 | +0.00065000 JPY: +6,655.8 | +1.75% | 0.03798800 JPY: 388,984.6 | 0.03703320 JPY: 379,207.7 | 0.03427253 JPY: 350,939.4 |
2024/05/13 | 0.03712000 JPY: 380,096.5 | -0.00117000 JPY: -11,980.4 | -3.06% | 0.03800200 JPY: 389,127.9 | 0.03700880 JPY: 378,957.9 | 0.03419720 JPY: 350,168.0 |
2024/05/12 | 0.03829000 JPY: 392,076.9 | -0.00027000 JPY: -2,764.7 | -0.70% | 0.03793000 JPY: 388,390.7 | 0.03702960 JPY: 379,170.9 | 0.03414200 JPY: 349,602.8 |
2024/05/11 | 0.03856000 JPY: 394,841.7 | +0.00036000 JPY: +3,686.3 | +0.94% | 0.03746800 JPY: 383,659.9 | 0.03706600 JPY: 379,543.6 | 0.03410053 JPY: 349,178.2 |
2024/05/10 | 0.03820000 JPY: 391,155.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/05/09 | 0.03784000 JPY: 387,469.1 | +0.00108000 JPY: +11,058.8 | +2.94% | 0.03653000 JPY: 374,055.1 | 0.03699960 JPY: 378,863.7 | 0.03411360 JPY: 349,312.0 |
2024/05/08 | 0.03676000 JPY: 376,410.3 | +0.00078000 JPY: +7,986.9 | +2.17% | 0.03610800 JPY: 369,734.0 | 0.03701200 JPY: 378,990.6 | 0.03413280 JPY: 349,508.6 |
2024/05/07 | 0.03598000 JPY: 368,423.3 | -0.00041000 JPY: -4,198.3 | -1.13% | 0.03615800 JPY: 370,246.0 | 0.03695120 JPY: 378,368.1 | 0.03416400 JPY: 349,828.1 |
2024/05/06 | 0.03639000 JPY: 372,621.6 | +0.00071000 JPY: +7,270.2 | +1.99% | 0.03671200 JPY: 375,918.7 | 0.03690760 JPY: 377,921.6 | 0.03420413 JPY: 350,239.0 |
2024/05/05 | 0.03568000 JPY: 365,351.4 | 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 | 0.03573000 JPY: 365,863.4 | -0.00128000 JPY: -13,106.8 | -3.46% | 0.03786000 JPY: 387,673.9 | 0.03670880 JPY: 375,886.0 | 0.03427947 JPY: 351,010.4 |
2024/05/03 | 0.03701000 JPY: 378,970.2 | -0.00174000 JPY: -17,817.0 | -4.49% | 0.03818400 JPY: 390,991.5 | 0.03662640 JPY: 375,042.2 | 0.03431387 JPY: 351,362.7 |
2024/05/02 | 0.03875000 JPY: 396,787.2 | 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 | 0.04019000 JPY: 411,532.3 | +0.00257000 JPY: +26,316.0 | +6.83% | 0.03784400 JPY: 387,510.1 | 0.03621520 JPY: 370,831.7 | 0.03433720 JPY: 351,601.6 |
2024/04/30 | 0.03762000 JPY: 385,216.4 | +0.00027000 JPY: +2,764.7 | +0.72% | 0.03711600 JPY: 380,055.6 | 0.03596480 JPY: 368,267.7 | 0.03431000 JPY: 351,323.1 |
2024/04/29 | 0.03735000 JPY: 382,451.7 | +0.00035000 JPY: +3,583.9 | +0.95% | 0.03692400 JPY: 378,089.6 | 0.03581320 JPY: 366,715.3 | 0.03431107 JPY: 351,334.0 |
2024/04/28 | 0.03700000 JPY: 378,867.8 | -0.00006000 JPY: -614.4 | -0.16% | 0.03655200 JPY: 374,280.4 | 0.03566880 JPY: 365,236.7 | 0.03432440 JPY: 351,470.5 |
2024/04/27 | 0.03706000 JPY: 379,482.2 | +0.00051000 JPY: +5,222.2 | +1.40% | 0.03606800 JPY: 369,324.4 | 0.03555120 JPY: 364,032.5 | 0.03437747 JPY: 352,013.9 |
2024/04/26 | 0.03655000 JPY: 374,259.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/25 | 0.03666000 JPY: 375,386.3 | +0.00117000 JPY: +11,980.4 | +3.30% | 0.03572600 JPY: 365,822.4 | 0.03525640 JPY: 361,013.9 | 0.03449640 JPY: 353,231.7 |
2024/04/24 | 0.03549000 JPY: 363,405.9 | +0.00091000 JPY: +9,318.1 | +2.63% | 0.03586400 JPY: 367,235.5 | 0.03504120 JPY: 358,810.3 | 0.03457253 JPY: 354,011.3 |
2024/04/23 | 0.03458000 JPY: 354,087.8 | -0.00069000 JPY: -7,065.4 | -1.96% | 0.03619800 JPY: 370,655.6 | 0.03488120 JPY: 357,172.0 | 0.03466720 JPY: 354,980.7 |
2024/04/22 | 0.03527000 JPY: 361,153.1 | -0.00136000 JPY: -13,926.0 | -3.71% | 0.03681000 JPY: 376,922.2 | 0.03475960 JPY: 355,926.8 | 0.03480187 JPY: 356,359.6 |
2024/04/21 | 0.03663000 JPY: 375,079.1 | -0.00072000 JPY: -7,372.6 | -1.93% | 0.03759600 JPY: 384,970.6 | 0.03457600 JPY: 354,046.8 | 0.03495813 JPY: 357,959.7 |
2024/04/20 | 0.03735000 JPY: 382,451.7 | +0.00019000 JPY: +1,945.5 | +0.51% | 0.03798400 JPY: 388,943.6 | 0.03435640 JPY: 351,798.2 | 0.03509507 JPY: 359,361.9 |
2024/04/19 | 0.03716000 JPY: 380,506.1 | -0.00048000 JPY: -4,915.0 | -1.28% | 0.03782000 JPY: 387,264.3 | 0.03409560 JPY: 349,127.7 | 0.03521680 JPY: 360,608.4 |
2024/04/18 | 0.03764000 JPY: 385,421.2 | -0.00156000 JPY: -15,973.9 | -3.98% | 0.03801800 JPY: 389,291.8 | 0.03386080 JPY: 346,723.4 | 0.03535013 JPY: 361,973.7 |
2024/04/17 | 0.03920000 JPY: 401,395.0 | 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 | 0.03857000 JPY: 394,944.1 | 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 | 0.03653000 JPY: 374,055.1 | -0.00162000 JPY: -16,588.3 | -4.25% | 0.03560800 JPY: 364,614.2 | 0.03325280 JPY: 340,497.7 | 0.03570280 JPY: 365,584.9 |
2024/04/14 | 0.03815000 JPY: 390,643.4 | +0.00291000 JPY: +29,797.4 | +8.26% | 0.03507600 JPY: 359,166.6 | 0.03308760 JPY: 338,806.1 | 0.03584573 JPY: 367,048.5 |
2024/04/13 | 0.03524000 JPY: 360,846.0 | +0.00035000 JPY: +3,583.9 | +1.00% | 0.03418000 JPY: 349,991.9 | 0.03289760 JPY: 336,860.6 | 0.03595400 JPY: 368,157.1 |
2024/04/12 | 0.03489000 JPY: 357,262.1 | +0.00166000 JPY: +16,997.9 | +5.00% | 0.03361000 JPY: 344,155.3 | 0.03284360 JPY: 336,307.6 | 0.03612280 JPY: 369,885.5 |
2024/04/11 | 0.03323000 JPY: 340,264.2 | -0.00064000 JPY: -6,553.4 | -1.89% | 0.03325000 JPY: 340,469.0 | 0.03272280 JPY: 335,070.7 | 0.03628800 JPY: 371,577.1 |
2024/04/10 | 0.03387000 JPY: 346,817.6 | +0.00020000 JPY: +2,047.9 | +0.59% | 0.03339000 JPY: 341,902.6 | 0.03265520 JPY: 334,378.5 | 0.03648307 JPY: 373,574.5 |
2024/04/09 | 0.03367000 JPY: 344,769.7 | +0.00128000 JPY: +13,106.8 | +3.95% | 0.03338200 JPY: 341,820.6 | 0.03254400 JPY: 333,239.8 | 0.03667507 JPY: 375,540.6 |
2024/04/08 | 0.03239000 JPY: 331,662.9 | -0.00070000 JPY: -7,167.8 | -2.12% | 0.03339600 JPY: 341,964.0 | 0.03244840 JPY: 332,260.9 | 0.03689520 JPY: 377,794.7 |
2024/04/07 | 0.03309000 JPY: 338,830.7 | -0.00084000 JPY: -8,601.3 | -2.48% | 0.03373000 JPY: 345,384.1 | 0.03235680 JPY: 331,322.9 | 0.03713293 JPY: 380,229.0 |
2024/04/06 | 0.03393000 JPY: 347,432.0 | +0.00010000 JPY: +1,024.0 | +0.30% | 0.03393200 JPY: 347,452.5 | 0.03222280 JPY: 329,950.8 | 0.03738120 JPY: 382,771.1 |
2024/04/05 | 0.03383000 JPY: 346,408.0 | +0.00009000 JPY: +921.6 | +0.27% | 0.03357400 JPY: 343,786.7 | 0.03205920 JPY: 328,275.6 | 0.03758467 JPY: 384,854.6 |
2024/04/04 | 0.03374000 JPY: 345,486.4 | -0.00032000 JPY: -3,276.7 | -0.94% | 0.03306400 JPY: 338,564.4 | 0.03190760 JPY: 326,723.3 | 0.03777373 JPY: 386,790.5 |
2024/04/03 | 0.03406000 JPY: 348,763.1 | -0.00004000 JPY: -409.6 | -0.12% | 0.03261400 JPY: 333,956.6 | 0.03178840 JPY: 325,502.7 | 0.03796933 JPY: 388,793.4 |
2024/04/02 | 0.03410000 JPY: 349,172.7 | +0.00196000 JPY: +20,069.8 | +6.10% | 0.03211000 JPY: 328,795.8 | 0.03167840 JPY: 324,376.3 | 0.03817160 JPY: 390,864.6 |
2024/04/01 | 0.03214000 JPY: 329,103.0 | 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 | 0.03128000 JPY: 320,296.9 | -0.00021000 JPY: -2,150.3 | -0.67% | 0.03122600 JPY: 319,743.9 | 0.03155440 JPY: 323,106.6 | 0.03854080 JPY: 394,645.1 |
2024/03/30 | 0.03149000 JPY: 322,447.2 | 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 | 0.03154000 JPY: 322,959.2 | +0.00086000 JPY: +8,806.1 | +2.80% | 0.03109600 JPY: 318,412.8 | 0.03152280 JPY: 322,783.1 | 0.03897987 JPY: 399,141.0 |
2024/03/28 | 0.03068000 JPY: 314,153.1 | -0.00046000 JPY: -4,710.2 | -1.48% | 0.03136400 JPY: 321,157.0 | 0.03149600 JPY: 322,508.6 | 0.03918893 JPY: 401,281.7 |