終値: | 0.00004054 JPY: 413.8 | 前日比: | +0.00000026 (+0.65%) | |
24h取引量: | 3.53000000 |
安値: | 0.00004018 | 高値: | 0.00004175 |
始値: | 0.00004028 | 終値: | 0.00004054 |
5日平均乖離率: | +5.61% | 25日平均乖離率: | +25.71% | 75日平均乖離率: | +16.58% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/17 | 0.00004054 JPY: 417.5 | +0.00000026 JPY: +2.7 | +0.65% | 0.00003839 JPY: 395.3 | 0.00003225 JPY: 332.1 | 0.00003477 JPY: 358.1 |
2024/05/16 | 0.00004028 JPY: 414.8 | +0.00000085 JPY: +8.8 | +2.16% | 0.00003828 JPY: 394.3 | 0.00003181 JPY: 327.6 | 0.00003466 JPY: 356.9 |
2024/05/15 | 0.00003943 JPY: 406.1 | +0.00000406 JPY: +41.8 | +11.48% | 0.00003807 JPY: 392.0 | 0.00003144 JPY: 323.8 | 0.00003453 JPY: 355.6 |
2024/05/14 | 0.00003537 JPY: 364.3 | -0.00000094 JPY: -9.7 | -2.59% | 0.00003818 JPY: 393.2 | 0.00003111 JPY: 320.4 | 0.00003444 JPY: 354.7 |
2024/05/13 | 0.00003631 JPY: 373.9 | 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 | 0.00004003 JPY: 412.3 | +0.00000084 JPY: +8.7 | +2.14% | 0.00003782 JPY: 389.5 | 0.00003045 JPY: 313.6 | 0.00003436 JPY: 353.8 |
2024/05/11 | 0.00003919 JPY: 403.6 | -0.00000081 JPY: -8.3 | -2.03% | 0.00003708 JPY: 381.9 | 0.00002988 JPY: 307.7 | 0.00003426 JPY: 352.9 |
2024/05/10 | 0.00004000 JPY: 411.9 | 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 | 0.00003427 JPY: 352.9 | -0.00000133 JPY: -13.7 | -3.74% | 0.00003394 JPY: 349.5 | 0.00002877 JPY: 296.3 | 0.00003420 JPY: 352.2 |
2024/05/08 | 0.00003560 JPY: 366.6 | -0.00000076 JPY: -7.8 | -2.09% | 0.00003248 JPY: 334.5 | 0.00002833 JPY: 291.7 | 0.00003416 JPY: 351.8 |
2024/05/07 | 0.00003636 JPY: 374.5 | +0.00000270 JPY: +27.8 | +8.02% | 0.00003071 JPY: 316.3 | 0.00002788 JPY: 287.1 | 0.00003412 JPY: 351.4 |
2024/05/06 | 0.00003366 JPY: 346.7 | +0.00000386 JPY: +39.8 | +12.95% | 0.00002886 JPY: 297.2 | 0.00002755 JPY: 283.7 | 0.00003405 JPY: 350.6 |
2024/05/05 | 0.00002980 JPY: 306.9 | 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 | 0.00002699 JPY: 278.0 | +0.00000025 JPY: +2.6 | +0.93% | 0.00002649 JPY: 272.8 | 0.00002750 JPY: 283.2 | 0.00003398 JPY: 350.0 |
2024/05/03 | 0.00002674 JPY: 275.4 | -0.00000037 JPY: -3.8 | -1.36% | 0.00002638 JPY: 271.7 | 0.00002777 JPY: 286.0 | 0.00003407 JPY: 350.9 |
2024/05/02 | 0.00002711 JPY: 279.2 | 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 | 0.00002630 JPY: 270.9 | +0.00000100 JPY: +10.3 | +3.95% | 0.00002632 JPY: 271.1 | 0.00002836 JPY: 292.1 | 0.00003403 JPY: 350.5 |
2024/04/30 | 0.00002530 JPY: 260.6 | -0.00000114 JPY: -11.7 | -4.31% | 0.00002650 JPY: 272.9 | 0.00002865 JPY: 295.0 | 0.00003401 JPY: 350.2 |
2024/04/29 | 0.00002644 JPY: 272.3 | -0.00000073 JPY: -7.5 | -2.69% | 0.00002703 JPY: 278.4 | 0.00002897 JPY: 298.3 | 0.00003396 JPY: 349.7 |
2024/04/28 | 0.00002717 JPY: 279.8 | +0.00000077 JPY: +7.9 | +2.92% | 0.00002751 JPY: 283.3 | 0.00002932 JPY: 302.0 | 0.00003389 JPY: 349.0 |
2024/04/27 | 0.00002640 JPY: 271.9 | -0.00000080 JPY: -8.2 | -2.94% | 0.00002787 JPY: 287.0 | 0.00002966 JPY: 305.5 | 0.00003381 JPY: 348.2 |
2024/04/26 | 0.00002720 JPY: 280.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/25 | 0.00002794 JPY: 287.7 | -0.00000088 JPY: -9.1 | -3.05% | 0.00002927 JPY: 301.4 | 0.00003039 JPY: 313.0 | 0.00003364 JPY: 346.5 |
2024/04/24 | 0.00002882 JPY: 296.8 | -0.00000015 JPY: -1.5 | -0.52% | 0.00002990 JPY: 307.9 | 0.00003077 JPY: 316.9 | 0.00003356 JPY: 345.6 |
2024/04/23 | 0.00002897 JPY: 298.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/22 | 0.00002951 JPY: 303.9 | -0.00000159 JPY: -16.4 | -5.11% | 0.00002941 JPY: 302.9 | 0.00003147 JPY: 324.1 | 0.00003336 JPY: 343.6 |
2024/04/21 | 0.00003110 JPY: 320.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00002865 JPY: 295.1 | 0.00003181 JPY: 327.6 | 0.00003326 JPY: 342.6 |
2024/04/20 | 0.00003110 JPY: 320.3 | +0.00000306 JPY: +31.5 | +10.91% | 0.00002773 JPY: 285.6 | 0.00003221 JPY: 331.7 | 0.00003313 JPY: 341.2 |
2024/04/19 | 0.00002804 JPY: 288.8 | +0.00000074 JPY: +7.6 | +2.71% | 0.00002648 JPY: 272.8 | 0.00003259 JPY: 335.7 | 0.00003299 JPY: 339.8 |
2024/04/18 | 0.00002730 JPY: 281.2 | +0.00000158 JPY: +16.3 | +6.14% | 0.00002553 JPY: 262.9 | 0.00003305 JPY: 340.4 | 0.00003289 JPY: 338.8 |
2024/04/17 | 0.00002572 JPY: 264.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/16 | 0.00002650 JPY: 272.9 | 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 | 0.00002486 JPY: 256.0 | +0.00000159 JPY: +16.4 | +6.83% | 0.00002614 JPY: 269.2 | 0.00003468 JPY: 357.2 | 0.00003265 JPY: 336.3 |
2024/04/14 | 0.00002327 JPY: 239.7 | -0.00000105 JPY: -10.8 | -4.32% | 0.00002759 JPY: 284.2 | 0.00003530 JPY: 363.5 | 0.00003261 JPY: 335.8 |
2024/04/13 | 0.00002432 JPY: 250.5 | -0.00000381 JPY: -39.2 | -13.54% | 0.00002968 JPY: 305.6 | 0.00003587 JPY: 369.4 | 0.00003259 JPY: 335.6 |
2024/04/12 | 0.00002813 JPY: 289.7 | -0.00000198 JPY: -20.4 | -6.58% | 0.00003172 JPY: 326.7 | 0.00003643 JPY: 375.2 | 0.00003254 JPY: 335.1 |
2024/04/11 | 0.00003011 JPY: 310.1 | -0.00000203 JPY: -20.9 | -6.32% | 0.00003293 JPY: 339.2 | 0.00003689 JPY: 379.9 | 0.00003244 JPY: 334.1 |
2024/04/10 | 0.00003214 JPY: 331.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/09 | 0.00003368 JPY: 346.9 | -0.00000085 JPY: -8.8 | -2.46% | 0.00003383 JPY: 348.4 | 0.00003776 JPY: 388.9 | 0.00003218 JPY: 331.4 |
2024/04/08 | 0.00003453 JPY: 355.6 | +0.00000033 JPY: +3.4 | +0.96% | 0.00003416 JPY: 351.8 | 0.00003809 JPY: 392.3 | 0.00003200 JPY: 329.6 |
2024/04/07 | 0.00003420 JPY: 352.2 | +0.00000075 JPY: +7.7 | +2.24% | 0.00003437 JPY: 353.9 | 0.00003836 JPY: 395.1 | 0.00003181 JPY: 327.6 |
2024/04/06 | 0.00003345 JPY: 344.5 | +0.00000014 JPY: +1.4 | +0.42% | 0.00003469 JPY: 357.2 | 0.00003862 JPY: 397.7 | 0.00003165 JPY: 326.0 |
2024/04/05 | 0.00003331 JPY: 343.1 | -0.00000198 JPY: -20.4 | -5.61% | 0.00003523 JPY: 362.8 | 0.00003904 JPY: 402.0 | 0.00003148 JPY: 324.2 |
2024/04/04 | 0.00003529 JPY: 363.4 | -0.00000030 JPY: -3.1 | -0.84% | 0.00003604 JPY: 371.2 | 0.00003956 JPY: 407.4 | 0.00003132 JPY: 322.6 |
2024/04/03 | 0.00003559 JPY: 366.5 | -0.00000021 JPY: -2.2 | -0.59% | 0.00003640 JPY: 374.9 | 0.00004019 JPY: 413.9 | 0.00003113 JPY: 320.6 |
2024/04/02 | 0.00003580 JPY: 368.7 | -0.00000035 JPY: -3.6 | -0.97% | 0.00003690 JPY: 380.0 | 0.00004094 JPY: 421.6 | 0.00003093 JPY: 318.6 |
2024/04/01 | 0.00003615 JPY: 372.3 | -0.00000122 JPY: -12.6 | -3.26% | 0.00003737 JPY: 384.8 | 0.00004142 JPY: 426.5 | 0.00003073 JPY: 316.5 |
2024/03/31 | 0.00003737 JPY: 384.9 | +0.00000027 JPY: +2.8 | +0.73% | 0.00003834 JPY: 394.8 | 0.00004166 JPY: 429.0 | 0.00003054 JPY: 314.5 |
2024/03/30 | 0.00003710 JPY: 382.1 | 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 | 0.00003809 JPY: 392.3 | -0.00000004 JPY: -0.4 | -0.10% | 0.00003948 JPY: 406.6 | 0.00004098 JPY: 422.1 | 0.00003010 JPY: 310.0 |
2024/03/28 | 0.00003813 JPY: 392.7 | -0.00000287 JPY: -29.6 | -7.00% | 0.00003978 JPY: 409.7 | 0.00004060 JPY: 418.2 | 0.00002988 JPY: 307.7 |