終値: | 0.00869100 JPY: 87,633.4 | 前日比: | +0.00048700 (+5.94%) | |
24h取引量: | 538.89000000 |
安値: | 0.00819100 | 高値: | 0.00870900 |
始値: | 0.00820500 | 終値: | 0.00869100 |
5日平均乖離率: | +3.76% | 25日平均乖離率: | +9.32% | 75日平均乖離率: | +17.96% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/03/29 | 0.00869100 JPY: 92,982.8 | +0.00048700 JPY: +5,210.3 | +5.94% | 0.00837580 JPY: 89,610.5 | 0.00794980 JPY: 85,052.9 | 0.00736780 JPY: 78,826.2 |
2024/03/28 | 0.00820400 JPY: 87,772.5 | -0.00001700 JPY: -181.9 | -0.21% | 0.00834740 JPY: 89,306.7 | 0.00785448 JPY: 84,033.1 | 0.00734675 JPY: 78,601.0 |
2024/03/27 | 0.00822100 JPY: 87,954.4 | -0.00003000 JPY: -321.0 | -0.36% | 0.00843820 JPY: 90,278.1 | 0.00779220 JPY: 83,366.7 | 0.00733044 JPY: 78,426.5 |
2024/03/26 | 0.00825100 JPY: 88,275.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/25 | 0.00851200 JPY: 91,067.7 | -0.00003700 JPY: -395.9 | -0.43% | 0.00855480 JPY: 91,525.6 | 0.00765984 JPY: 81,950.7 | 0.00728792 JPY: 77,971.6 |
2024/03/24 | 0.00854900 JPY: 91,463.5 | -0.00010900 JPY: -1,166.2 | -1.26% | 0.00848680 JPY: 90,798.1 | 0.00757920 JPY: 81,087.9 | 0.00726125 JPY: 77,686.3 |
2024/03/23 | 0.00865800 JPY: 92,629.7 | +0.00000500 JPY: +53.5 | +0.06% | 0.00841840 JPY: 90,066.3 | 0.00750860 JPY: 80,332.6 | 0.00723293 JPY: 77,383.3 |
2024/03/22 | 0.00865300 JPY: 92,576.2 | +0.00025100 JPY: +2,685.4 | +2.99% | 0.00833140 JPY: 89,135.5 | 0.00743928 JPY: 79,590.9 | 0.00720752 JPY: 77,111.4 |
2024/03/21 | 0.00840200 JPY: 89,890.8 | +0.00023000 JPY: +2,460.7 | +2.81% | 0.00831180 JPY: 88,925.8 | 0.00740064 JPY: 79,177.5 | 0.00718432 JPY: 76,863.2 |
2024/03/20 | 0.00817200 JPY: 87,430.1 | -0.00003500 JPY: -374.5 | -0.43% | 0.00838560 JPY: 89,715.4 | 0.00736200 JPY: 78,764.1 | 0.00716573 JPY: 76,664.3 |
2024/03/19 | 0.00820700 JPY: 87,804.6 | -0.00001600 JPY: -171.2 | -0.19% | 0.00846440 JPY: 90,558.4 | 0.00733272 JPY: 78,450.9 | 0.00715305 JPY: 76,528.7 |
2024/03/18 | 0.00822300 JPY: 87,975.8 | -0.00033200 JPY: -3,552.0 | -3.88% | 0.00849520 JPY: 90,888.0 | 0.00729964 JPY: 78,097.0 | 0.00714183 JPY: 76,408.6 |
2024/03/17 | 0.00855500 JPY: 91,527.7 | -0.00021600 JPY: -2,310.9 | -2.46% | 0.00846280 JPY: 90,541.3 | 0.00726692 JPY: 77,746.9 | 0.00713012 JPY: 76,283.3 |
2024/03/16 | 0.00877100 JPY: 93,838.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/15 | 0.00856600 JPY: 91,645.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/14 | 0.00836100 JPY: 89,452.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/13 | 0.00806100 JPY: 86,242.6 | +0.00046100 JPY: +4,932.1 | +6.07% | 0.00750900 JPY: 80,336.9 | 0.00700156 JPY: 74,907.9 | 0.00706200 JPY: 75,554.5 |
2024/03/12 | 0.00760000 JPY: 81,310.4 | +0.00041400 JPY: +4,429.3 | +5.76% | 0.00731880 JPY: 78,302.0 | 0.00695444 JPY: 74,403.8 | 0.00705267 JPY: 75,454.7 |
2024/03/11 | 0.00718600 JPY: 76,881.2 | -0.00042200 JPY: -4,514.9 | -5.55% | 0.00713340 JPY: 76,318.4 | 0.00692680 JPY: 74,108.0 | 0.00705411 JPY: 75,470.1 |
2024/03/10 | 0.00760800 JPY: 81,396.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/09 | 0.00709000 JPY: 75,854.1 | -0.00002000 JPY: -214.0 | -0.28% | 0.00665880 JPY: 71,240.8 | 0.00686796 JPY: 73,478.5 | 0.00704676 JPY: 75,391.5 |
2024/03/08 | 0.00711000 JPY: 76,068.1 | +0.00043700 JPY: +4,675.4 | +6.55% | 0.00650240 JPY: 69,567.5 | 0.00684856 JPY: 73,271.0 | 0.00703393 JPY: 75,254.2 |
2024/03/07 | 0.00667300 JPY: 71,392.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/06 | 0.00633200 JPY: 67,744.4 | +0.00024300 JPY: +2,599.8 | +3.99% | 0.00639860 JPY: 68,457.0 | 0.00682544 JPY: 73,023.6 | 0.00701423 JPY: 75,043.4 |
2024/03/05 | 0.00608900 JPY: 65,144.6 | -0.00021900 JPY: -2,343.0 | -3.47% | 0.00644140 JPY: 68,914.9 | 0.00684400 JPY: 73,222.2 | 0.00701232 JPY: 75,023.0 |
2024/03/04 | 0.00630800 JPY: 67,487.7 | -0.00033900 JPY: -3,626.9 | -5.10% | 0.00652280 JPY: 69,785.8 | 0.00687524 JPY: 73,556.4 | 0.00701488 JPY: 75,050.4 |
2024/03/03 | 0.00664700 JPY: 71,114.5 | +0.00003000 JPY: +321.0 | +0.45% | 0.00661800 JPY: 70,804.3 | 0.00690576 JPY: 73,882.9 | 0.00700899 JPY: 74,987.3 |
2024/03/02 | 0.00661700 JPY: 70,793.6 | +0.00007100 JPY: +759.6 | +1.08% | 0.00667360 JPY: 71,399.1 | 0.00692192 JPY: 74,055.8 | 0.00699913 JPY: 74,881.9 |
2024/03/01 | 0.00654600 JPY: 70,034.0 | +0.00005000 JPY: +534.9 | +0.77% | 0.00688760 JPY: 73,688.7 | 0.00693884 JPY: 74,236.9 | 0.00698733 JPY: 74,755.7 |
2024/02/29 | 0.00649600 JPY: 69,499.0 | -0.00028800 JPY: -3,081.2 | -4.25% | 0.00706560 JPY: 75,593.0 | 0.00695696 JPY: 74,430.7 | 0.00697717 JPY: 74,647.0 |
2024/02/28 | 0.00678400 JPY: 72,580.3 | -0.00014100 JPY: -1,508.5 | -2.04% | 0.00725440 JPY: 77,613.0 | 0.00698112 JPY: 74,689.2 | 0.00696801 JPY: 74,549.0 |
2024/02/27 | 0.00692500 JPY: 74,088.8 | -0.00076200 JPY: -8,152.4 | -9.91% | 0.00737360 JPY: 78,888.2 | 0.00698924 JPY: 74,776.1 | 0.00695568 JPY: 74,417.0 |
2024/02/26 | 0.00768700 JPY: 82,241.2 | +0.00025100 JPY: +2,685.4 | +3.38% | 0.00746960 JPY: 79,915.3 | 0.00699396 JPY: 74,826.6 | 0.00694171 JPY: 74,267.5 |
2024/02/25 | 0.00743600 JPY: 79,555.8 | -0.00000400 JPY: -42.8 | -0.05% | 0.00738120 JPY: 78,969.6 | 0.00696880 JPY: 74,557.4 | 0.00691945 JPY: 74,029.4 |
2024/02/24 | 0.00744000 JPY: 79,598.6 | +0.00006000 JPY: +641.9 | +0.81% | 0.00725820 JPY: 77,653.6 | 0.00695316 JPY: 74,390.1 | 0.00690212 JPY: 73,844.0 |
2024/02/23 | 0.00738000 JPY: 78,956.7 | -0.00002500 JPY: -267.5 | -0.34% | 0.00711840 JPY: 76,157.9 | 0.00693972 JPY: 74,246.3 | 0.00687983 JPY: 73,605.5 |
2024/02/22 | 0.00740500 JPY: 79,224.2 | +0.00016000 JPY: +1,711.8 | +2.21% | 0.00700480 JPY: 74,942.6 | 0.00693656 JPY: 74,212.5 | 0.00685456 JPY: 73,335.2 |
2024/02/21 | 0.00724500 JPY: 77,512.4 | +0.00042400 JPY: +4,536.3 | +6.22% | 0.00690040 JPY: 73,825.6 | 0.00692996 JPY: 74,141.9 | 0.00682876 JPY: 73,059.1 |
2024/02/20 | 0.00682100 JPY: 72,976.1 | +0.00008000 JPY: +855.9 | +1.19% | 0.00683320 JPY: 73,106.6 | 0.00693104 JPY: 74,153.4 | 0.00680371 JPY: 72,791.1 |
2024/02/19 | 0.00674100 JPY: 72,120.2 | -0.00007100 JPY: -759.6 | -1.04% | 0.00685080 JPY: 73,294.9 | 0.00695048 JPY: 74,361.4 | 0.00678361 JPY: 72,576.1 |
2024/02/18 | 0.00681200 JPY: 72,879.8 | -0.00007100 JPY: -759.6 | -1.03% | 0.00678540 JPY: 72,595.2 | 0.00697448 JPY: 74,618.2 | 0.00676317 JPY: 72,357.4 |
2024/02/17 | 0.00688300 JPY: 73,639.4 | -0.00002600 JPY: -278.2 | -0.38% | 0.00674400 JPY: 72,152.3 | 0.00699596 JPY: 74,848.0 | 0.00674528 JPY: 72,166.0 |
2024/02/16 | 0.00690900 JPY: 73,917.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/02/15 | 0.00690900 JPY: 73,917.6 | +0.00049500 JPY: +5,295.9 | +7.72% | 0.00662660 JPY: 70,896.3 | 0.00705436 JPY: 75,472.8 | 0.00671109 JPY: 71,800.3 |
2024/02/14 | 0.00641400 JPY: 68,621.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/02/13 | 0.00660500 JPY: 70,665.2 | +0.00005100 JPY: +545.6 | +0.78% | 0.00669520 JPY: 71,630.2 | 0.00712896 JPY: 76,270.9 | 0.00669080 JPY: 71,583.1 |
2024/02/12 | 0.00655400 JPY: 70,119.6 | -0.00009700 JPY: -1,037.8 | -1.46% | 0.00678840 JPY: 72,627.3 | 0.00717104 JPY: 76,721.1 | 0.00668331 JPY: 71,503.0 |
2024/02/11 | 0.00665100 JPY: 71,157.3 | -0.00014500 JPY: -1,551.3 | -2.13% | 0.00688780 JPY: 73,690.8 | 0.00720404 JPY: 77,074.2 | 0.00667607 JPY: 71,425.5 |
2024/02/10 | 0.00679600 JPY: 72,708.7 | -0.00007400 JPY: -791.7 | -1.08% | 0.00696560 JPY: 74,523.2 | 0.00723048 JPY: 77,357.0 | 0.00666925 JPY: 71,352.6 |
2024/02/09 | 0.00687000 JPY: 73,500.4 | -0.00020100 JPY: -2,150.4 | -2.84% | 0.00700620 JPY: 74,957.5 | 0.00725488 JPY: 77,618.1 | 0.00666016 JPY: 71,255.3 |
2024/02/08 | 0.00707100 JPY: 75,650.8 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |