終値: | 0.00246080 JPY: 24,543.0 | 前日比: | 0.00000000 (0.00%) | |
24h取引量: | 506.22000000 |
安値: | 0.00241010 | 高値: | 0.00247820 |
始値: | 0.00241730 | 終値: | 0.00246080 |
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 | 0.00246080 JPY: 25,059.3 | 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 | 0.00241430 JPY: 24,585.8 | +0.00005000 JPY: +509.2 | +2.11% | 0.00235664 JPY: 23,998.6 | 0.00231416 JPY: 23,566.0 | 0.00241454 JPY: 24,588.3 |
2024/05/15 | 0.00236430 JPY: 24,076.6 | +0.00004190 JPY: +426.7 | +1.80% | 0.00235006 JPY: 23,931.6 | 0.00230953 JPY: 23,518.9 | 0.00241004 JPY: 24,542.4 |
2024/05/14 | 0.00232240 JPY: 23,650.0 | +0.00000070 JPY: +7.1 | +0.03% | 0.00236010 JPY: 24,033.9 | 0.00230440 JPY: 23,466.7 | 0.00240707 JPY: 24,512.2 |
2024/05/13 | 0.00232170 JPY: 23,642.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/05/12 | 0.00236050 JPY: 24,038.0 | -0.00002090 JPY: -212.8 | -0.88% | 0.00237436 JPY: 24,179.1 | 0.00229587 JPY: 23,379.8 | 0.00239746 JPY: 24,414.3 |
2024/05/11 | 0.00238140 JPY: 24,250.8 | -0.00003310 JPY: -337.1 | -1.37% | 0.00238902 JPY: 24,328.4 | 0.00228733 JPY: 23,292.9 | 0.00239153 JPY: 24,354.0 |
2024/05/10 | 0.00241450 JPY: 24,587.9 | 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 | 0.00235190 JPY: 23,950.4 | -0.00001160 JPY: -118.1 | -0.49% | 0.00237384 JPY: 24,173.8 | 0.00226993 JPY: 23,115.7 | 0.00238096 JPY: 24,246.3 |
2024/05/08 | 0.00236350 JPY: 24,068.5 | -0.00007030 JPY: -715.9 | -2.89% | 0.00236300 JPY: 24,063.4 | 0.00226166 JPY: 23,031.4 | 0.00237625 JPY: 24,198.4 |
2024/05/07 | 0.00243380 JPY: 24,784.4 | +0.00002090 JPY: +212.8 | +0.87% | 0.00235274 JPY: 23,958.9 | 0.00225578 JPY: 22,971.6 | 0.00237138 JPY: 24,148.8 |
2024/05/06 | 0.00241290 JPY: 24,571.6 | +0.00010580 JPY: +1,077.4 | +4.59% | 0.00233590 JPY: 23,787.4 | 0.00225508 JPY: 22,964.4 | 0.00236611 JPY: 24,095.1 |
2024/05/05 | 0.00230710 JPY: 23,494.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/05/04 | 0.00229770 JPY: 23,398.4 | -0.00001450 JPY: -147.7 | -0.63% | 0.00224260 JPY: 22,837.3 | 0.00226428 JPY: 23,058.1 | 0.00235748 JPY: 24,007.2 |
2024/05/03 | 0.00231220 JPY: 23,546.1 | -0.00003740 JPY: -380.9 | -1.59% | 0.00221800 JPY: 22,586.8 | 0.00227129 JPY: 23,129.5 | 0.00235580 JPY: 23,990.1 |
2024/05/02 | 0.00234960 JPY: 23,927.0 | 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 | 0.00214810 JPY: 21,875.0 | +0.00004270 JPY: +434.8 | +2.03% | 0.00217056 JPY: 22,103.7 | 0.00228991 JPY: 23,319.1 | 0.00235049 JPY: 23,936.0 |
2024/04/30 | 0.00210540 JPY: 21,440.2 | -0.00006930 JPY: -705.7 | -3.19% | 0.00218992 JPY: 22,300.9 | 0.00230714 JPY: 23,494.6 | 0.00235002 JPY: 23,931.3 |
2024/04/29 | 0.00217470 JPY: 22,145.9 | -0.00006040 JPY: -615.1 | -2.70% | 0.00222626 JPY: 22,670.9 | 0.00232607 JPY: 23,687.3 | 0.00235154 JPY: 23,946.7 |
2024/04/28 | 0.00223510 JPY: 22,761.0 | +0.00004560 JPY: +464.4 | +2.08% | 0.00226594 JPY: 23,075.0 | 0.00235019 JPY: 23,932.9 | 0.00235284 JPY: 23,959.9 |
2024/04/27 | 0.00218950 JPY: 22,296.6 | -0.00005540 JPY: -564.2 | -2.47% | 0.00229186 JPY: 23,339.0 | 0.00237511 JPY: 24,186.8 | 0.00235314 JPY: 23,963.0 |
2024/04/26 | 0.00224490 JPY: 22,860.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/25 | 0.00228710 JPY: 23,290.5 | -0.00008600 JPY: -875.8 | -3.62% | 0.00232940 JPY: 23,721.2 | 0.00241834 JPY: 24,627.0 | 0.00235345 JPY: 23,966.2 |
2024/04/24 | 0.00237310 JPY: 24,166.3 | +0.00000840 JPY: +85.5 | +0.36% | 0.00231920 JPY: 23,617.4 | 0.00243817 JPY: 24,828.9 | 0.00235351 JPY: 23,966.8 |
2024/04/23 | 0.00236470 JPY: 24,080.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/22 | 0.00232350 JPY: 23,661.2 | +0.00002490 JPY: +253.6 | +1.08% | 0.00225782 JPY: 22,992.3 | 0.00246813 JPY: 25,134.0 | 0.00235095 JPY: 23,940.7 |
2024/04/21 | 0.00229860 JPY: 23,407.6 | +0.00006250 JPY: +636.5 | +2.80% | 0.00222252 JPY: 22,632.8 | 0.00248086 JPY: 25,263.7 | 0.00234959 JPY: 23,926.8 |
2024/04/20 | 0.00223610 JPY: 22,771.1 | -0.00002380 JPY: -242.4 | -1.05% | 0.00218570 JPY: 22,257.9 | 0.00249465 JPY: 25,404.1 | 0.00234821 JPY: 23,912.8 |
2024/04/19 | 0.00225990 JPY: 23,013.5 | +0.00008890 JPY: +905.3 | +4.09% | 0.00218776 JPY: 22,278.9 | 0.00251437 JPY: 25,604.9 | 0.00234856 JPY: 23,916.4 |
2024/04/18 | 0.00217100 JPY: 22,108.2 | +0.00002400 JPY: +244.4 | +1.12% | 0.00216480 JPY: 22,045.1 | 0.00253482 JPY: 25,813.1 | 0.00234874 JPY: 23,918.2 |
2024/04/17 | 0.00214700 JPY: 21,863.8 | 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 | 0.00211450 JPY: 21,532.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/15 | 0.00224640 JPY: 22,876.0 | +0.00010130 JPY: +1,031.6 | +4.72% | 0.00230350 JPY: 23,457.5 | 0.00260161 JPY: 26,493.3 | 0.00235446 JPY: 23,976.4 |
2024/04/14 | 0.00214510 JPY: 21,844.4 | -0.00007150 JPY: -728.1 | -3.23% | 0.00234558 JPY: 23,886.0 | 0.00262418 JPY: 26,723.2 | 0.00235557 JPY: 23,987.8 |
2024/04/13 | 0.00221660 JPY: 22,572.6 | -0.00019960 JPY: -2,032.6 | -8.26% | 0.00241116 JPY: 24,553.8 | 0.00264734 JPY: 26,958.9 | 0.00235929 JPY: 24,025.7 |
2024/04/12 | 0.00241620 JPY: 24,605.2 | -0.00007700 JPY: -784.1 | -3.09% | 0.00247092 JPY: 25,162.4 | 0.00267267 JPY: 27,216.9 | 0.00236026 JPY: 24,035.5 |
2024/04/11 | 0.00249320 JPY: 25,389.3 | +0.00003640 JPY: +370.7 | +1.48% | 0.00251004 JPY: 25,560.8 | 0.00269659 JPY: 27,460.5 | 0.00235854 JPY: 24,018.0 |
2024/04/10 | 0.00245680 JPY: 25,018.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/09 | 0.00247300 JPY: 25,183.6 | -0.00004240 JPY: -431.8 | -1.69% | 0.00255154 JPY: 25,983.4 | 0.00272426 JPY: 27,742.3 | 0.00235168 JPY: 23,948.2 |
2024/04/08 | 0.00251540 JPY: 25,615.4 | -0.00009640 JPY: -981.7 | -3.69% | 0.00261248 JPY: 26,604.0 | 0.00273170 JPY: 27,818.1 | 0.00234804 JPY: 23,911.1 |
2024/04/07 | 0.00261180 JPY: 26,597.0 | +0.00003290 JPY: +335.0 | +1.28% | 0.00268104 JPY: 27,302.1 | 0.00272536 JPY: 27,753.5 | 0.00234324 JPY: 23,862.2 |
2024/04/06 | 0.00257890 JPY: 26,262.0 | +0.00000030 JPY: +3.1 | +0.01% | 0.00270760 JPY: 27,572.6 | 0.00270643 JPY: 27,560.7 | 0.00233633 JPY: 23,791.8 |
2024/04/05 | 0.00257860 JPY: 26,259.0 | -0.00019910 JPY: -2,027.5 | -7.17% | 0.00274592 JPY: 27,962.8 | 0.00268649 JPY: 27,357.6 | 0.00233058 JPY: 23,733.3 |
2024/04/04 | 0.00277770 JPY: 28,286.5 | -0.00008050 JPY: -819.8 | -2.82% | 0.00278676 JPY: 28,378.7 | 0.00266498 JPY: 27,138.6 | 0.00232603 JPY: 23,686.9 |
2024/04/03 | 0.00285820 JPY: 29,106.2 | +0.00011360 JPY: +1,156.8 | +4.14% | 0.00279050 JPY: 28,416.8 | 0.00263694 JPY: 26,853.1 | 0.00231827 JPY: 23,607.9 |
2024/04/02 | 0.00274460 JPY: 27,949.4 | -0.00002590 JPY: -263.8 | -0.93% | 0.00275694 JPY: 28,075.1 | 0.00260842 JPY: 26,562.6 | 0.00231031 JPY: 23,526.8 |
2024/04/01 | 0.00277050 JPY: 28,213.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/31 | 0.00278280 JPY: 28,338.4 | -0.00001360 JPY: -138.5 | -0.49% | 0.00271096 JPY: 27,606.8 | 0.00256506 JPY: 26,121.1 | 0.00229943 JPY: 23,416.0 |
2024/03/30 | 0.00279640 JPY: 28,476.9 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/29 | 0.00269040 JPY: 27,397.5 | +0.00004850 JPY: +493.9 | +1.84% | 0.00269516 JPY: 27,445.9 | 0.00249918 JPY: 25,450.1 | 0.00228457 JPY: 23,264.7 |
2024/03/28 | 0.00264190 JPY: 26,903.6 | -0.00000140 JPY: -14.3 | -0.05% | 0.00269482 JPY: 27,442.5 | 0.00247130 JPY: 25,166.3 | 0.00227923 JPY: 23,210.4 |