終値: | 0.00162530 JPY: 16,169.8 | 前日比: | +0.00004740 (+3.00%) | |
24h取引量: | 4.91000000 |
安値: | 0.00157740 | 高値: | 0.00167270 |
始値: | 0.00158000 | 終値: | 0.00162530 |
5日平均乖離率: | -10.09% | 25日平均乖離率: | +14.17% | 75日平均乖離率: | +23.04% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/05/17 | 0.00162530 JPY: 16,660.8 | +0.00004740 JPY: +485.9 | +3.00% | 0.00180778 JPY: 18,531.4 | 0.00142364 JPY: 14,593.6 | 0.00132094 JPY: 13,540.8 |
2024/05/16 | 0.00157790 JPY: 16,174.9 | -0.00021070 JPY: -2,159.9 | -11.78% | 0.00192510 JPY: 19,734.0 | 0.00139402 JPY: 14,290.0 | 0.00132493 JPY: 13,581.8 |
2024/05/15 | 0.00178860 JPY: 18,334.8 | -0.00015870 JPY: -1,626.8 | -8.15% | 0.00202330 JPY: 20,740.7 | 0.00136692 JPY: 14,012.2 | 0.00132947 JPY: 13,628.3 |
2024/05/14 | 0.00194730 JPY: 19,961.6 | -0.00015250 JPY: -1,563.3 | -7.26% | 0.00210232 JPY: 21,550.7 | 0.00133036 JPY: 13,637.5 | 0.00133011 JPY: 13,634.8 |
2024/05/13 | 0.00209980 JPY: 21,524.9 | -0.00011210 JPY: -1,149.1 | -5.07% | 0.00212602 JPY: 21,793.7 | 0.00128721 JPY: 13,195.1 | 0.00132823 JPY: 13,615.5 |
2024/05/12 | 0.00221190 JPY: 22,674.0 | +0.00014300 JPY: +1,465.9 | +6.91% | 0.00216770 JPY: 22,220.9 | 0.00123674 JPY: 12,677.7 | 0.00132596 JPY: 13,592.3 |
2024/05/11 | 0.00206890 JPY: 21,208.1 | -0.00011480 JPY: -1,176.8 | -5.26% | 0.00207102 JPY: 21,229.9 | 0.00118164 JPY: 12,112.9 | 0.00132388 JPY: 13,571.0 |
2024/05/10 | 0.00218370 JPY: 22,384.9 | 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 | 0.00206580 JPY: 21,176.3 | -0.00024240 JPY: -2,484.8 | -10.50% | 0.00177654 JPY: 18,211.2 | 0.00107716 JPY: 11,041.8 | 0.00132645 JPY: 13,597.3 |
2024/05/08 | 0.00230820 JPY: 23,661.2 | +0.00057970 JPY: +5,942.5 | +33.54% | 0.00158258 JPY: 16,222.9 | 0.00102601 JPY: 10,517.6 | 0.00132866 JPY: 13,619.9 |
2024/05/07 | 0.00172850 JPY: 17,718.7 | +0.00027080 JPY: +2,775.9 | +18.58% | 0.00134710 JPY: 13,809.0 | 0.00097127 JPY: 9,956.4 | 0.00132782 JPY: 13,611.4 |
2024/05/06 | 0.00145770 JPY: 14,942.8 | +0.00013520 JPY: +1,385.9 | +10.22% | 0.00120314 JPY: 12,333.3 | 0.00094890 JPY: 9,727.1 | 0.00133453 JPY: 13,680.1 |
2024/05/05 | 0.00132250 JPY: 13,556.8 | 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 | 0.00109600 JPY: 11,235.0 | -0.00003480 JPY: -356.7 | -3.08% | 0.00098844 JPY: 10,132.4 | 0.00093657 JPY: 9,600.7 | 0.00136008 JPY: 13,942.0 |
2024/05/03 | 0.00113080 JPY: 11,591.7 | +0.00012210 JPY: +1,251.6 | +12.10% | 0.00094368 JPY: 9,673.6 | 0.00094266 JPY: 9,663.1 | 0.00137756 JPY: 14,121.3 |
2024/05/02 | 0.00100870 JPY: 10,340.1 | 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 | 0.00078720 JPY: 8,069.5 | -0.00013230 JPY: -1,356.2 | -14.39% | 0.00087358 JPY: 8,955.0 | 0.00095693 JPY: 9,809.4 | 0.00141313 JPY: 14,485.8 |
2024/04/30 | 0.00091950 JPY: 9,425.7 | +0.00004730 JPY: +484.9 | +5.42% | 0.00090322 JPY: 9,258.8 | 0.00097562 JPY: 10,001.0 | 0.00143501 JPY: 14,710.2 |
2024/04/29 | 0.00087220 JPY: 8,940.9 | -0.00003280 JPY: -336.2 | -3.62% | 0.00089716 JPY: 9,196.7 | 0.00098808 JPY: 10,128.7 | 0.00145581 JPY: 14,923.3 |
2024/04/28 | 0.00090500 JPY: 9,277.1 | +0.00002100 JPY: +215.3 | +2.38% | 0.00090272 JPY: 9,253.7 | 0.00100322 JPY: 10,283.9 | 0.00147581 JPY: 15,128.4 |
2024/04/27 | 0.00088400 JPY: 9,061.8 | -0.00005140 JPY: -526.9 | -5.50% | 0.00089710 JPY: 9,196.1 | 0.00101784 JPY: 10,433.8 | 0.00149677 JPY: 15,343.2 |
2024/04/26 | 0.00093540 JPY: 9,588.7 | 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 | 0.00088920 JPY: 9,115.1 | -0.00001080 JPY: -110.7 | -1.20% | 0.00089028 JPY: 9,126.2 | 0.00104811 JPY: 10,744.1 | 0.00153787 JPY: 15,764.6 |
2024/04/24 | 0.00090000 JPY: 9,225.8 | +0.00002310 JPY: +236.8 | +2.63% | 0.00088736 JPY: 9,096.3 | 0.00106746 JPY: 10,942.4 | 0.00155956 JPY: 15,986.9 |
2024/04/23 | 0.00087690 JPY: 8,989.0 | -0.00000800 JPY: -82.0 | -0.90% | 0.00088104 JPY: 9,031.5 | 0.00108584 JPY: 11,130.9 | 0.00158045 JPY: 16,201.0 |
2024/04/22 | 0.00088490 JPY: 9,071.0 | -0.00001550 JPY: -158.9 | -1.72% | 0.00087326 JPY: 8,951.7 | 0.00110576 JPY: 11,335.1 | 0.00160273 JPY: 16,429.4 |
2024/04/21 | 0.00090040 JPY: 9,229.9 | +0.00002580 JPY: +264.5 | +2.95% | 0.00086318 JPY: 8,848.4 | 0.00112269 JPY: 11,508.6 | 0.00162547 JPY: 16,662.6 |
2024/04/20 | 0.00087460 JPY: 8,965.5 | +0.00000620 JPY: +63.6 | +0.71% | 0.00084586 JPY: 8,670.8 | 0.00113996 JPY: 11,685.6 | 0.00164865 JPY: 16,900.1 |
2024/04/19 | 0.00086840 JPY: 8,901.9 | +0.00003040 JPY: +311.6 | +3.63% | 0.00083628 JPY: 8,572.6 | 0.00115939 JPY: 11,884.8 | 0.00167121 JPY: 17,131.5 |
2024/04/18 | 0.00083800 JPY: 8,590.3 | +0.00000350 JPY: +35.9 | +0.42% | 0.00082004 JPY: 8,406.2 | 0.00117842 JPY: 12,079.9 | 0.00169454 JPY: 17,370.6 |
2024/04/17 | 0.00083450 JPY: 8,554.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/16 | 0.00081380 JPY: 8,342.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/04/15 | 0.00082670 JPY: 8,474.4 | +0.00003950 JPY: +404.9 | +5.02% | 0.00099504 JPY: 10,200.1 | 0.00124576 JPY: 12,770.2 | 0.00176700 JPY: 18,113.3 |
2024/04/14 | 0.00078720 JPY: 8,069.5 | -0.00015250 JPY: -1,563.3 | -16.23% | 0.00107362 JPY: 11,005.6 | 0.00126737 JPY: 12,991.7 | 0.00179340 JPY: 18,384.0 |
2024/04/13 | 0.00093970 JPY: 9,632.8 | -0.00022960 JPY: -2,353.6 | -19.64% | 0.00116580 JPY: 11,950.5 | 0.00128847 JPY: 13,208.0 | 0.00181833 JPY: 18,639.6 |
2024/04/12 | 0.00116930 JPY: 11,986.4 | -0.00008300 JPY: -850.8 | -6.63% | 0.00122676 JPY: 12,575.4 | 0.00130363 JPY: 13,363.4 | 0.00184186 JPY: 18,880.8 |
2024/04/11 | 0.00125230 JPY: 12,837.2 | +0.00003270 JPY: +335.2 | +2.68% | 0.00124326 JPY: 12,744.6 | 0.00130955 JPY: 13,424.1 | 0.00186232 JPY: 19,090.5 |
2024/04/10 | 0.00121960 JPY: 12,502.0 | -0.00002850 JPY: -292.2 | -2.28% | 0.00124372 JPY: 12,749.3 | 0.00131451 JPY: 13,474.9 | 0.00188221 JPY: 19,294.4 |
2024/04/09 | 0.00124810 JPY: 12,794.2 | +0.00000360 JPY: +36.9 | +0.29% | 0.00124598 JPY: 12,772.4 | 0.00132122 JPY: 13,543.7 | 0.00190427 JPY: 19,520.5 |
2024/04/08 | 0.00124450 JPY: 12,757.3 | -0.00000730 JPY: -74.8 | -0.58% | 0.00124650 JPY: 12,777.8 | 0.00132773 JPY: 13,610.5 | 0.00192183 JPY: 19,700.5 |
2024/04/07 | 0.00125180 JPY: 12,832.1 | -0.00000280 JPY: -28.7 | -0.22% | 0.00125168 JPY: 12,830.9 | 0.00133626 JPY: 13,697.9 | 0.00193960 JPY: 19,882.7 |
2024/04/06 | 0.00125460 JPY: 12,860.8 | +0.00002370 JPY: +242.9 | +1.93% | 0.00125514 JPY: 12,866.3 | 0.00134300 JPY: 13,767.0 | 0.00195897 JPY: 20,081.2 |
2024/04/05 | 0.00123090 JPY: 12,617.9 | -0.00001980 JPY: -203.0 | -1.58% | 0.00126566 JPY: 12,974.2 | 0.00135012 JPY: 13,839.9 | 0.00198069 JPY: 20,303.9 |
2024/04/04 | 0.00125070 JPY: 12,820.8 | -0.00001970 JPY: -201.9 | -1.55% | 0.00129404 JPY: 13,265.1 | 0.00135790 JPY: 13,919.7 | 0.00200434 JPY: 20,546.3 |
2024/04/03 | 0.00127040 JPY: 13,022.8 | +0.00000130 JPY: +13.3 | +0.10% | 0.00131584 JPY: 13,488.6 | 0.00136716 JPY: 14,014.6 | 0.00202733 JPY: 20,782.0 |
2024/04/02 | 0.00126910 JPY: 13,009.4 | -0.00003810 JPY: -390.6 | -2.91% | 0.00133672 JPY: 13,702.6 | 0.00137822 JPY: 14,128.0 | 0.00205324 JPY: 21,047.6 |
2024/04/01 | 0.00130720 JPY: 13,400.0 | 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 | 0.00137280 JPY: 14,072.5 | +0.00001310 JPY: +134.3 | +0.96% | 0.00134950 JPY: 13,833.6 | 0.00139747 JPY: 14,325.4 | 0.00211513 JPY: 21,682.0 |
2024/03/30 | 0.00135970 JPY: 13,938.2 | 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 | 0.00137480 JPY: 14,093.0 | +0.00006670 JPY: +683.7 | +5.10% | 0.00134394 JPY: 13,776.6 | 0.00141682 JPY: 14,523.7 | 0.00215377 JPY: 22,078.1 |
2024/03/28 | 0.00130810 JPY: 13,409.2 | -0.00002400 JPY: -246.0 | -1.80% | 0.00134600 JPY: 13,797.7 | 0.00143342 JPY: 14,693.8 | 0.00217331 JPY: 22,278.4 |