終値: | 0.00008320 JPY: 884.9 | 前日比: | -0.00000140 (-1.65%) | |
24h取引量: | 1.35000000 |
安値: | 0.00008290 | 高値: | 0.00008630 |
始値: | 0.00008460 | 終値: | 0.00008320 |
5日平均乖離率: | -1.40% | 25日平均乖離率: | -1.30% | 75日平均乖離率: | -15.01% |
日付 | 終値 | 前日比 | 移動平均 | |||
---|---|---|---|---|---|---|
5日 | 25日 | 75日 | ||||
2024/03/28 | 0.00008320 JPY: 888.1 | -0.00000140 JPY: -14.9 | -1.65% | 0.00008438 JPY: 900.7 | 0.00008430 JPY: 899.9 | 0.00009790 JPY: 1,045.0 |
2024/03/27 | 0.00008460 JPY: 903.1 | -0.00000010 JPY: -1.1 | -0.12% | 0.00008502 JPY: 907.5 | 0.00008454 JPY: 902.5 | 0.00009831 JPY: 1,049.4 |
2024/03/26 | 0.00008470 JPY: 904.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/25 | 0.00008310 JPY: 887.1 | -0.00000320 JPY: -34.2 | -3.71% | 0.00008432 JPY: 900.1 | 0.00008477 JPY: 904.9 | 0.00009872 JPY: 1,053.8 |
2024/03/24 | 0.00008630 JPY: 921.2 | -0.00000010 JPY: -1.1 | -0.12% | 0.00008374 JPY: 893.9 | 0.00008475 JPY: 904.6 | 0.00009892 JPY: 1,055.9 |
2024/03/23 | 0.00008640 JPY: 922.3 | +0.00000160 JPY: +17.1 | +1.89% | 0.00008302 JPY: 886.2 | 0.00008469 JPY: 904.0 | 0.00009904 JPY: 1,057.2 |
2024/03/22 | 0.00008480 JPY: 905.2 | +0.00000380 JPY: +40.6 | +4.69% | 0.00008244 JPY: 880.0 | 0.00008488 JPY: 906.1 | 0.00009922 JPY: 1,059.2 |
2024/03/21 | 0.00008100 JPY: 864.6 | +0.00000080 JPY: +8.5 | +1.00% | 0.00008230 JPY: 878.5 | 0.00008540 JPY: 911.6 | 0.00009947 JPY: 1,061.8 |
2024/03/20 | 0.00008020 JPY: 856.1 | -0.00000250 JPY: -26.7 | -3.02% | 0.00008414 JPY: 898.2 | 0.00008611 JPY: 919.2 | 0.00009981 JPY: 1,065.4 |
2024/03/19 | 0.00008270 JPY: 882.8 | -0.00000080 JPY: -8.5 | -0.96% | 0.00008802 JPY: 939.6 | 0.00008682 JPY: 926.7 | 0.00010012 JPY: 1,068.8 |
2024/03/18 | 0.00008350 JPY: 891.3 | -0.00000060 JPY: -6.4 | -0.71% | 0.00008824 JPY: 941.9 | 0.00008740 JPY: 933.0 | 0.00010041 JPY: 1,071.8 |
2024/03/17 | 0.00008410 JPY: 897.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/16 | 0.00009020 JPY: 962.8 | 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 | 0.00009960 JPY: 1,063.2 | +0.00001580 JPY: +168.7 | +18.85% | 0.00008578 JPY: 915.7 | 0.00008908 JPY: 950.9 | 0.00010128 JPY: 1,081.1 |
2024/03/14 | 0.00008380 JPY: 894.5 | 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 | 0.00008130 JPY: 867.8 | -0.00000030 JPY: -3.2 | -0.37% | 0.00008344 JPY: 890.7 | 0.00008982 JPY: 958.8 | 0.00010191 JPY: 1,087.9 |
2024/03/12 | 0.00008160 JPY: 871.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/03/11 | 0.00008260 JPY: 881.7 | -0.00000090 JPY: -9.6 | -1.08% | 0.00008406 JPY: 897.3 | 0.00009142 JPY: 975.9 | 0.00010282 JPY: 1,097.5 |
2024/03/10 | 0.00008350 JPY: 891.3 | -0.00000470 JPY: -50.2 | -5.33% | 0.00008348 JPY: 891.1 | 0.00009189 JPY: 980.9 | 0.00010327 JPY: 1,102.4 |
2024/03/09 | 0.00008820 JPY: 941.5 | +0.00000320 JPY: +34.2 | +3.76% | 0.00008308 JPY: 886.8 | 0.00009235 JPY: 985.8 | 0.00010372 JPY: 1,107.2 |
2024/03/08 | 0.00008500 JPY: 907.3 | +0.00000400 JPY: +42.7 | +4.94% | 0.00008242 JPY: 879.8 | 0.00009281 JPY: 990.7 | 0.00010410 JPY: 1,111.2 |
2024/03/07 | 0.00008100 JPY: 864.6 | 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 | 0.00007970 JPY: 850.8 | -0.00000180 JPY: -19.2 | -2.21% | 0.00008494 JPY: 906.7 | 0.00009428 JPY: 1,006.4 | 0.00010486 JPY: 1,119.4 |
2024/03/05 | 0.00008150 JPY: 870.0 | -0.00000340 JPY: -36.3 | -4.00% | 0.00008612 JPY: 919.3 | 0.00009512 JPY: 1,015.4 | 0.00010528 JPY: 1,123.8 |
2024/03/04 | 0.00008490 JPY: 906.3 | -0.00000440 JPY: -47.0 | -4.93% | 0.00008634 JPY: 921.6 | 0.00009588 JPY: 1,023.5 | 0.00010567 JPY: 1,127.9 |
2024/03/03 | 0.00008930 JPY: 953.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00008632 JPY: 921.4 | 0.00009670 JPY: 1,032.3 | 0.00010601 JPY: 1,131.6 |
2024/03/02 | 0.00008930 JPY: 953.2 | +0.00000370 JPY: +39.5 | +4.32% | 0.00008670 JPY: 925.5 | 0.00009744 JPY: 1,040.1 | 0.00010628 JPY: 1,134.5 |
2024/03/01 | 0.00008560 JPY: 913.7 | +0.00000300 JPY: +32.0 | +3.63% | 0.00008838 JPY: 943.4 | 0.00009826 JPY: 1,048.9 | 0.00010660 JPY: 1,137.9 |
2024/02/29 | 0.00008260 JPY: 881.7 | -0.00000220 JPY: -23.5 | -2.59% | 0.00009102 JPY: 971.6 | 0.00009915 JPY: 1,058.4 | 0.00010699 JPY: 1,142.1 |
2024/02/28 | 0.00008480 JPY: 905.2 | -0.00000640 JPY: -68.3 | -7.02% | 0.00009408 JPY: 1,004.3 | 0.00010021 JPY: 1,069.7 | 0.00010747 JPY: 1,147.2 |
2024/02/27 | 0.00009120 JPY: 973.5 | -0.00000650 JPY: -69.4 | -6.65% | 0.00009658 JPY: 1,030.9 | 0.00010118 JPY: 1,080.0 | 0.00010788 JPY: 1,151.6 |
2024/02/26 | 0.00009770 JPY: 1,042.9 | -0.00000110 JPY: -11.7 | -1.11% | 0.00009838 JPY: 1,050.2 | 0.00010191 JPY: 1,087.8 | 0.00010822 JPY: 1,155.2 |
2024/02/25 | 0.00009880 JPY: 1,054.6 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/02/24 | 0.00009790 JPY: 1,045.0 | +0.00000060 JPY: +6.4 | +0.62% | 0.00009902 JPY: 1,057.0 | 0.00010276 JPY: 1,096.9 | 0.00010879 JPY: 1,161.3 |
2024/02/23 | 0.00009730 JPY: 1,038.6 | -0.00000290 JPY: -31.0 | -2.89% | 0.00009942 JPY: 1,061.3 | 0.00010318 JPY: 1,101.4 | 0.00010913 JPY: 1,164.9 |
2024/02/22 | 0.00010020 JPY: 1,069.6 | +0.00000040 JPY: +4.3 | +0.40% | 0.00010034 JPY: 1,071.1 | 0.00010375 JPY: 1,107.5 | 0.00010953 JPY: 1,169.2 |
2024/02/21 | 0.00009980 JPY: 1,065.3 | -0.00000010 JPY: -1.1 | -0.10% | 0.00010172 JPY: 1,085.8 | 0.00010416 JPY: 1,111.8 | 0.00010969 JPY: 1,170.9 |
2024/02/20 | 0.00009990 JPY: 1,066.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00010094 JPY: 1,077.5 | 0.00010463 JPY: 1,116.9 | 0.00010983 JPY: 1,172.4 |
2024/02/19 | 0.00009990 JPY: 1,066.4 | -0.00000200 JPY: -21.3 | -1.96% | 0.00009980 JPY: 1,065.3 | 0.00010515 JPY: 1,122.4 | 0.00010997 JPY: 1,173.9 |
2024/02/18 | 0.00010190 JPY: 1,087.7 | -0.00000520 JPY: -55.5 | -4.86% | 0.00009884 JPY: 1,055.1 | 0.00010564 JPY: 1,127.6 | 0.00011008 JPY: 1,175.0 |
2024/02/17 | 0.00010710 JPY: 1,143.2 | +0.00001120 JPY: +119.6 | +11.68% | 0.00009840 JPY: 1,050.4 | 0.00010612 JPY: 1,132.7 | 0.00011019 JPY: 1,176.2 |
2024/02/16 | 0.00009590 JPY: 1,023.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/02/15 | 0.00009420 JPY: 1,005.5 | -0.00000090 JPY: -9.6 | -0.95% | 0.00009832 JPY: 1,049.5 | 0.00010732 JPY: 1,145.6 | 0.00011053 JPY: 1,179.9 |
2024/02/14 | 0.00009510 JPY: 1,015.1 | 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 | 0.00009970 JPY: 1,064.2 | -0.00000090 JPY: -9.6 | -0.89% | 0.00010072 JPY: 1,075.1 | 0.00010902 JPY: 1,163.7 | 0.00011117 JPY: 1,186.7 |
2024/02/12 | 0.00010060 JPY: 1,073.9 | -0.00000140 JPY: -14.9 | -1.37% | 0.00010188 JPY: 1,087.5 | 0.00010988 JPY: 1,173.0 | 0.00011144 JPY: 1,189.6 |
2024/02/11 | 0.00010200 JPY: 1,088.8 | +0.00000110 JPY: +11.7 | +1.09% | 0.00010330 JPY: 1,102.7 | 0.00011058 JPY: 1,180.4 | 0.00011173 JPY: 1,192.6 |
2024/02/10 | 0.00010090 JPY: 1,077.1 | +0.00000050 JPY: +5.3 | +0.50% | 0.00010486 JPY: 1,119.3 | 0.00011132 JPY: 1,188.2 | 0.00011200 JPY: 1,195.5 |
2024/02/09 | 0.00010040 JPY: 1,071.7 | -0.00000510 JPY: -54.4 | -4.83% | 0.00010624 JPY: 1,134.1 | 0.00011206 JPY: 1,196.2 | 0.00011227 JPY: 1,198.5 |
2024/02/08 | 0.00010550 JPY: 1,126.2 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
2024/02/07 | 0.00010770 JPY: 1,149.6 | -0.00000210 JPY: -22.4 | -1.91% | 0.00010868 JPY: 1,160.1 | 0.00011269 JPY: 1,202.9 | 0.00011279 JPY: 1,204.0 |