終値: | 0.00010100 JPY: 991.3 | 前日比: | 0.00000000 (0.00%) | |
24h取引量: | 30.45000000 |
安値: | 0.00009667 | 高値: | 0.00010131 |
始値: | 0.00009672 | 終値: | 0.00010100 |
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 | 0.00010100 JPY: 1,035.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/05/16 | 0.00009672 JPY: 991.9 | +0.00000334 JPY: +34.3 | +3.58% | 0.00009522 JPY: 976.5 | 0.00008789 JPY: 901.3 | 0.00010312 JPY: 1,057.5 |
2024/05/15 | 0.00009338 JPY: 957.6 | +0.00000272 JPY: +27.9 | +3.00% | 0.00009479 JPY: 972.1 | 0.00008750 JPY: 897.3 | 0.00010305 JPY: 1,056.8 |
2024/05/14 | 0.00009066 JPY: 929.7 | -0.00000447 JPY: -45.8 | -4.70% | 0.00009601 JPY: 984.6 | 0.00008715 JPY: 893.7 | 0.00010304 JPY: 1,056.6 |
2024/05/13 | 0.00009513 JPY: 975.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/05/12 | 0.00010020 JPY: 1,027.5 | +0.00000562 JPY: +57.6 | +5.94% | 0.00009756 JPY: 1,000.5 | 0.00008598 JPY: 881.7 | 0.00010321 JPY: 1,058.4 |
2024/05/11 | 0.00009458 JPY: 969.9 | -0.00000492 JPY: -50.5 | -4.94% | 0.00009436 JPY: 967.6 | 0.00008509 JPY: 872.6 | 0.00010326 JPY: 1,058.9 |
2024/05/10 | 0.00009950 JPY: 1,020.4 | 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 | 0.00010009 JPY: 1,026.4 | +0.00000666 JPY: +68.3 | +7.13% | 0.00008880 JPY: 910.7 | 0.00008382 JPY: 859.6 | 0.00010348 JPY: 1,061.2 |
2024/05/08 | 0.00009343 JPY: 958.1 | +0.00000924 JPY: +94.8 | +10.98% | 0.00008538 JPY: 875.6 | 0.00008301 JPY: 851.3 | 0.00010355 JPY: 1,061.9 |
2024/05/07 | 0.00008419 JPY: 863.4 | +0.00000033 JPY: +3.4 | +0.39% | 0.00008361 JPY: 857.4 | 0.00008255 JPY: 846.6 | 0.00010365 JPY: 1,062.9 |
2024/05/06 | 0.00008386 JPY: 860.0 | +0.00000142 JPY: +14.6 | +1.72% | 0.00008377 JPY: 859.1 | 0.00008314 JPY: 852.5 | 0.00010386 JPY: 1,065.0 |
2024/05/05 | 0.00008244 JPY: 845.4 | 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 | 0.00008300 JPY: 851.2 | -0.00000154 JPY: -15.8 | -1.82% | 0.00008271 JPY: 848.1 | 0.00008468 JPY: 868.4 | 0.00010429 JPY: 1,069.5 |
2024/05/03 | 0.00008454 JPY: 867.0 | -0.00000047 JPY: -4.8 | -0.55% | 0.00008210 JPY: 842.0 | 0.00008561 JPY: 877.9 | 0.00010458 JPY: 1,072.5 |
2024/05/02 | 0.00008501 JPY: 871.8 | 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 | 0.00008311 JPY: 852.3 | +0.00000524 JPY: +53.7 | +6.73% | 0.00008055 JPY: 826.0 | 0.00008745 JPY: 896.8 | 0.00010515 JPY: 1,078.3 |
2024/04/30 | 0.00007787 JPY: 798.6 | -0.00000212 JPY: -21.7 | -2.65% | 0.00008075 JPY: 828.1 | 0.00008844 JPY: 907.0 | 0.00010552 JPY: 1,082.1 |
2024/04/29 | 0.00007999 JPY: 820.3 | -0.00000184 JPY: -18.9 | -2.25% | 0.00008232 JPY: 844.2 | 0.00008963 JPY: 919.2 | 0.00010592 JPY: 1,086.2 |
2024/04/28 | 0.00008183 JPY: 839.2 | +0.00000190 JPY: +19.5 | +2.38% | 0.00008348 JPY: 856.1 | 0.00009102 JPY: 933.4 | 0.00010630 JPY: 1,090.1 |
2024/04/27 | 0.00007993 JPY: 819.7 | -0.00000419 JPY: -43.0 | -4.98% | 0.00008416 JPY: 863.0 | 0.00009229 JPY: 946.4 | 0.00010661 JPY: 1,093.3 |
2024/04/26 | 0.00008412 JPY: 862.6 | 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 | 0.00008575 JPY: 879.4 | -0.00000001 JPY: -0.1 | -0.01% | 0.00008612 JPY: 883.1 | 0.00009507 JPY: 975.0 | 0.00010727 JPY: 1,100.1 |
2024/04/24 | 0.00008576 JPY: 879.5 | +0.00000053 JPY: +5.4 | +0.62% | 0.00008589 JPY: 880.8 | 0.00009651 JPY: 989.7 | 0.00010756 JPY: 1,103.1 |
2024/04/23 | 0.00008523 JPY: 874.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/22 | 0.00008693 JPY: 891.5 | +0.00000002 JPY: +0.2 | +0.02% | 0.00008300 JPY: 851.2 | 0.00009973 JPY: 1,022.7 | 0.00010821 JPY: 1,109.7 |
2024/04/21 | 0.00008691 JPY: 891.3 | +0.00000229 JPY: +23.5 | +2.71% | 0.00008120 JPY: 832.7 | 0.00010159 JPY: 1,041.8 | 0.00010841 JPY: 1,111.7 |
2024/04/20 | 0.00008462 JPY: 867.8 | +0.00000226 JPY: +23.2 | +2.74% | 0.00007987 JPY: 819.1 | 0.00010349 JPY: 1,061.2 | 0.00010863 JPY: 1,114.0 |
2024/04/19 | 0.00008236 JPY: 844.6 | +0.00000818 JPY: +83.9 | +11.03% | 0.00007939 JPY: 814.1 | 0.00010558 JPY: 1,082.7 | 0.00010889 JPY: 1,116.6 |
2024/04/18 | 0.00007418 JPY: 760.7 | -0.00000374 JPY: -38.4 | -4.80% | 0.00007887 JPY: 808.8 | 0.00010749 JPY: 1,102.3 | 0.00010914 JPY: 1,119.3 |
2024/04/17 | 0.00007792 JPY: 799.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/16 | 0.00008029 JPY: 823.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/15 | 0.00008218 JPY: 842.8 | +0.00000241 JPY: +24.7 | +3.02% | 0.00008865 JPY: 909.1 | 0.00011362 JPY: 1,165.2 | 0.00011021 JPY: 1,130.2 |
2024/04/14 | 0.00007977 JPY: 818.0 | -0.00000224 JPY: -23.0 | -2.73% | 0.00009308 JPY: 954.5 | 0.00011544 JPY: 1,183.8 | 0.00011057 JPY: 1,133.9 |
2024/04/13 | 0.00008201 JPY: 841.0 | -0.00001676 JPY: -171.9 | -16.97% | 0.00009839 JPY: 1,009.0 | 0.00011707 JPY: 1,200.5 | 0.00011094 JPY: 1,137.7 |
2024/04/12 | 0.00009877 JPY: 1,012.9 | -0.00000175 JPY: -17.9 | -1.74% | 0.00010340 JPY: 1,060.3 | 0.00011867 JPY: 1,217.0 | 0.00011118 JPY: 1,140.2 |
2024/04/11 | 0.00010052 JPY: 1,030.8 | -0.00000380 JPY: -39.0 | -3.64% | 0.00010533 JPY: 1,080.2 | 0.00011966 JPY: 1,227.1 | 0.00011122 JPY: 1,140.5 |
2024/04/10 | 0.00010432 JPY: 1,069.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/09 | 0.00010633 JPY: 1,090.4 | -0.00000071 JPY: -7.3 | -0.66% | 0.00010749 JPY: 1,102.3 | 0.00012177 JPY: 1,248.7 | 0.00011125 JPY: 1,140.8 |
2024/04/08 | 0.00010704 JPY: 1,097.7 | -0.00000142 JPY: -14.6 | -1.31% | 0.00010916 JPY: 1,119.5 | 0.00012294 JPY: 1,260.8 | 0.00011118 JPY: 1,140.1 |
2024/04/07 | 0.00010846 JPY: 1,112.3 | +0.00000054 JPY: +5.5 | +0.50% | 0.00011044 JPY: 1,132.6 | 0.00012437 JPY: 1,275.4 | 0.00011110 JPY: 1,139.3 |
2024/04/06 | 0.00010792 JPY: 1,106.7 | +0.00000023 JPY: +2.4 | +0.21% | 0.00011196 JPY: 1,148.2 | 0.00012600 JPY: 1,292.1 | 0.00011097 JPY: 1,138.0 |
2024/04/05 | 0.00010769 JPY: 1,104.4 | -0.00000702 JPY: -72.0 | -6.12% | 0.00011392 JPY: 1,168.2 | 0.00012713 JPY: 1,303.7 | 0.00011084 JPY: 1,136.7 |
2024/04/04 | 0.00011471 JPY: 1,176.3 | +0.00000128 JPY: +13.1 | +1.13% | 0.00011669 JPY: 1,196.7 | 0.00012783 JPY: 1,310.9 | 0.00011077 JPY: 1,135.9 |
2024/04/03 | 0.00011343 JPY: 1,163.2 | -0.00000263 JPY: -27.0 | -2.27% | 0.00011840 JPY: 1,214.1 | 0.00012805 JPY: 1,313.2 | 0.00011055 JPY: 1,133.7 |
2024/04/02 | 0.00011606 JPY: 1,190.2 | -0.00000163 JPY: -16.7 | -1.39% | 0.00012135 JPY: 1,244.5 | 0.00012785 JPY: 1,311.1 | 0.00011037 JPY: 1,131.9 |
2024/04/01 | 0.00011769 JPY: 1,206.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.00012157 JPY: 1,246.7 | -0.00000166 JPY: -17.0 | -1.35% | 0.00012817 JPY: 1,314.4 | 0.00012654 JPY: 1,297.6 | 0.00011003 JPY: 1,128.4 |
2024/03/30 | 0.00012323 JPY: 1,263.7 | 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 | 0.00012822 JPY: 1,314.9 | -0.00000541 JPY: -55.5 | -4.05% | 0.00013265 JPY: 1,360.3 | 0.00012332 JPY: 1,264.7 | 0.00010966 JPY: 1,124.5 |
2024/03/28 | 0.00013363 JPY: 1,370.4 | -0.00000059 JPY: -6.1 | -0.44% | 0.00013281 JPY: 1,361.9 | 0.00012159 JPY: 1,246.9 | 0.00010938 JPY: 1,121.7 |