過去のデータ
日付 | 開く | ハイ | ロー | 閉じる | 変更 (ピップス) | 変更 (%) |
---|---|---|---|---|---|---|
May 08, 2024 00:00 | 0.14939 | 0.15216 | 0.14813 | 0.15073 | +0.0 | +0.89% |
May 07, 2024 00:00 | 0.15648 | 0.16018 | 0.1487 | 0.14945 | +0.0 | -4.70% |
May 06, 2024 00:00 | 0.16096 | 0.16929 | 0.154 | 0.15672 | +0.0 | -2.71% |
May 05, 2024 00:00 | 0.16011 | 0.16378 | 0.15451 | 0.16136 | +0.0 | +0.77% |
May 04, 2024 00:00 | 0.14629 | 0.16999 | 0.14574 | 0.16027 | +0.0 | +8.72% |
May 03, 2024 00:00 | 0.13194 | 0.1482 | 0.13115 | 0.14605 | +0.0 | +9.66% |
May 02, 2024 00:00 | 0.13008 | 0.13476 | 0.12394 | 0.13202 | +0.0 | +1.47% |
May 01, 2024 00:00 | 0.13327 | 0.13381 | 0.11984 | 0.13002 | +0.0 | -2.50% |
Apr 30, 2024 00:00 | 0.14337 | 0.14627 | 0.12902 | 0.13316 | +0.0 | -7.67% |
Apr 29, 2024 00:00 | 0.14665 | 0.14838 | 0.13963 | 0.14339 | +0.0 | -2.27% |
Apr 28, 2024 00:00 | 0.14764 | 0.15139 | 0.14593 | 0.14664 | +0.0 | -0.68% |
Apr 27, 2024 00:00 | 0.14797 | 0.14999 | 0.14249 | 0.14765 | +0.0 | -0.22% |
Apr 26, 2024 00:00 | 0.15124 | 0.15194 | 0.14677 | 0.1479 | +0.0 | -2.26% |
Apr 25, 2024 00:00 | 0.15131 | 0.15462 | 0.14746 | 0.15127 | +0.0 | -0.03% |
Apr 24, 2024 00:00 | 0.15979 | 0.16478 | 0.14918 | 0.15135 | +0.0 | -5.58% |
Apr 23, 2024 00:00 | 0.16126 | 0.16322 | 0.15691 | 0.15986 | +0.0 | -0.88% |
Apr 22, 2024 00:00 | 0.15823 | 0.16351 | 0.15641 | 0.16123 | +0.0 | +1.86% |
Apr 21, 2024 00:00 | 0.16261 | 0.166 | 0.15507 | 0.15814 | +0.0 | -2.83% |
Apr 20, 2024 00:00 | 0.15636 | 0.16521 | 0.15068 | 0.16271 | +0.0 | +3.90% |
Apr 19, 2024 00:00 | 0.15235 | 0.15741 | 0.13889 | 0.15602 | +0.0 | +2.35% |
Apr 18, 2024 00:00 | 0.14757 | 0.1584 | 0.14096 | 0.15236 | +0.0 | +3.14% |
Apr 17, 2024 00:00 | 0.15606 | 0.15884 | 0.14424 | 0.14775 | +0.0 | -5.62% |
Apr 16, 2024 00:00 | 0.16002 | 0.16267 | 0.14633 | 0.15605 | +0.0 | -2.54% |
Apr 15, 2024 00:00 | 0.16232 | 0.16938 | 0.1504 | 0.16124 | +0.0 | -0.67% |
Apr 14, 2024 00:00 | 0.15269 | 0.16507 | 0.14369 | 0.1624 | +0.0 | +5.98% |
Apr 13, 2024 00:00 | 0.17448 | 0.17603 | 0.12849 | 0.1524 | +0.0 | -14.49% |
Apr 12, 2024 00:00 | 0.19382 | 0.20156 | 0.15875 | 0.17457 | +0.0 | -11.03% |
Apr 11, 2024 00:00 | 0.19972 | 0.20387 | 0.18974 | 0.194 | +0.0 | -2.95% |
Apr 10, 2024 00:00 | 0.18905 | 0.20266 | 0.17984 | 0.19963 | +0.0 | +5.30% |
Apr 09, 2024 00:00 | 0.20258 | 0.20347 | 0.18563 | 0.18903 | +0.0 | -7.17% |
Apr 08, 2024 00:00 | 0.19884 | 0.20908 | 0.19535 | 0.20263 | +0.0 | +1.87% |
Apr 07, 2024 00:00 | 0.18577 | 0.212 | 0.18547 | 0.1988 | +0.0 | +6.55% |
Apr 06, 2024 00:00 | 0.17728 | 0.18793 | 0.17645 | 0.1858 | +0.0 | +4.59% |
Apr 05, 2024 00:00 | 0.18006 | 0.18082 | 0.16739 | 0.17737 | +0.0 | -1.52% |
Apr 04, 2024 00:00 | 0.17524 | 0.18945 | 0.1718 | 0.18012 | +0.0 | +2.71% |
Apr 03, 2024 00:00 | 0.18253 | 0.18759 | 0.17009 | 0.17514 | +0.0 | -4.22% |
Apr 02, 2024 00:00 | 0.20513 | 0.20524 | 0.18001 | 0.18222 | +0.0 | -12.57% |
Apr 01, 2024 00:00 | 0.22003 | 0.22027 | 0.19621 | 0.2053 | +0.0 | -7.17% |
Mar 31, 2024 00:00 | 0.19918 | 0.22474 | 0.19913 | 0.22012 | +0.0 | +9.51% |
Mar 30, 2024 00:00 | 0.21311 | 0.21699 | 0.19632 | 0.19903 | +0.0 | -7.07% |
Mar 29, 2024 00:00 | 0.22008 | 0.22491 | 0.20768 | 0.21299 | +0.0 | -3.33% |
Mar 28, 2024 00:00 | 0.19042 | 0.22899 | 0.18908 | 0.22039 | +0.0 | +13.60% |
Mar 27, 2024 00:00 | 0.18228 | 0.19185 | 0.17837 | 0.19013 | +0.0 | +4.13% |
Mar 26, 2024 00:00 | 0.17527 | 0.18715 | 0.174 | 0.18217 | +0.0 | +3.79% |
Mar 25, 2024 00:00 | 0.17648 | 0.18702 | 0.17001 | 0.1753 | +0.0 | -0.67% |
Mar 24, 2024 00:00 | 0.16198 | 0.18173 | 0.16087 | 0.17662 | +0.0 | +8.29% |
Mar 23, 2024 00:00 | 0.15298 | 0.17518 | 0.15164 | 0.1617 | +0.0 | +5.39% |
Mar 22, 2024 00:00 | 0.15535 | 0.1654 | 0.14513 | 0.15317 | +0.0 | -1.42% |
Mar 21, 2024 00:00 | 0.15213 | 0.16004 | 0.1466 | 0.15548 | +0.0 | +2.15% |
Mar 20, 2024 00:00 | 0.1287 | 0.15363 | 0.12275 | 0.1519 | +0.0 | +15.27% |
Mar 19, 2024 00:00 | 0.14348 | 0.14522 | 0.12517 | 0.1289 | +0.0 | -11.31% |
Mar 18, 2024 00:00 | 0.15416 | 0.15423 | 0.14 | 0.14339 | +0.0 | -7.51% |
Mar 17, 2024 00:00 | 0.14235 | 0.15908 | 0.1366 | 0.15408 | +0.0 | +7.61% |
Mar 16, 2024 00:00 | 0.16357 | 0.16527 | 0.138 | 0.14263 | +0.0 | -14.68% |
Mar 15, 2024 00:00 | 0.17726 | 0.18138 | 0.15076 | 0.1632 | +0.0 | -8.62% |
Mar 14, 2024 00:00 | 0.16903 | 0.19308 | 0.16471 | 0.1772 | +0.0 | +4.61% |
Mar 13, 2024 00:00 | 0.16819 | 0.1745 | 0.16456 | 0.16915 | +0.0 | +0.57% |
Mar 12, 2024 00:00 | 0.18209 | 0.18361 | 0.1533 | 0.16828 | +0.0 | -8.21% |
Mar 11, 2024 00:00 | 0.17038 | 0.18369 | 0.16 | 0.18203 | +0.0 | +6.40% |
Mar 10, 2024 00:00 | 0.1792 | 0.18001 | 0.1651 | 0.17019 | +0.0 | -5.29% |
Mar 09, 2024 00:00 | 0.16493 | 0.18575 | 0.16298 | 0.17903 | +0.0 | +7.88% |
Mar 08, 2024 00:00 | 0.15787 | 0.17628 | 0.1548 | 0.16501 | +0.0 | +4.33% |
Mar 07, 2024 00:00 | 0.15794 | 0.16245 | 0.14642 | 0.15794 | +0.0 | +0.00% |
Mar 06, 2024 00:00 | 0.15371 | 0.17978 | 0.14631 | 0.15801 | +0.0 | +2.72% |
Mar 05, 2024 00:00 | 0.18247 | 0.20913 | 0.12446 | 0.15372 | +0.0 | -18.70% |
Mar 04, 2024 00:00 | 0.15358 | 0.19289 | 0.14499 | 0.18192 | +0.0 | +15.58% |
Mar 03, 2024 00:00 | 0.14208 | 0.1569 | 0.12225 | 0.15425 | +0.0 | +7.89% |
Mar 02, 2024 00:00 | 0.13945 | 0.15126 | 0.13589 | 0.14183 | +0.0 | +1.68% |
Mar 01, 2024 00:00 | 0.1174 | 0.14641 | 0.117 | 0.1394 | +0.0 | +15.78% |
Feb 29, 2024 00:00 | 0.11621 | 0.14 | 0.11118 | 0.11708 | +0.0 | +0.74% |
Feb 28, 2024 00:00 | 0.09764 | 0.12358 | 0.08101 | 0.11632 | +0.0 | +16.06% |
Feb 27, 2024 00:00 | 0.08933 | 0.10276 | 0.088286 | 0.09764 | +0.0 | +8.51% |
Feb 26, 2024 00:00 | 0.08611 | 0.09023 | 0.08417 | 0.08942 | +0.0 | +3.70% |
Feb 25, 2024 00:00 | 0.08614 | 0.086828 | 0.0852 | 0.08617 | +0.0 | +0.03% |
Feb 24, 2024 00:00 | 0.0845 | 0.08646 | 0.083792 | 0.08614 | +0.0 | +1.90% |
Feb 23, 2024 00:00 | 0.08404 | 0.08553 | 0.08285 | 0.08439 | +0.0 | +0.41% |
Feb 22, 2024 00:00 | 0.08458 | 0.08548 | 0.083 | 0.08414 | +0.0 | -0.52% |
Feb 21, 2024 00:00 | 0.08617 | 0.0863 | 0.08197 | 0.08461 | +0.0 | -1.84% |
Feb 20, 2024 00:00 | 0.08943 | 0.09156 | 0.08254 | 0.08619 | +0.0 | -3.76% |
Feb 19, 2024 00:00 | 0.08518 | 0.09116 | 0.084979 | 0.08946 | +0.0 | +4.78% |
Feb 18, 2024 00:00 | 0.08359 | 0.08575 | 0.082809 | 0.08522 | +0.0 | +1.91% |
Feb 17, 2024 00:00 | 0.08598 | 0.08614 | 0.081688 | 0.08358 | +0.0 | -2.87% |
Feb 16, 2024 00:00 | 0.0854 | 0.08802 | 0.08261 | 0.08599 | +0.0 | +0.69% |
Feb 15, 2024 00:00 | 0.08556 | 0.0883 | 0.083838 | 0.08534 | +0.0 | -0.26% |
Feb 14, 2024 00:00 | 0.08077 | 0.08707 | 0.08051 | 0.08556 | +0.0 | +5.60% |
Feb 13, 2024 00:00 | 0.08226 | 0.083054 | 0.07965 | 0.0811 | +0.0 | -1.43% |
Feb 12, 2024 00:00 | 0.08125 | 0.08288 | 0.07945 | 0.08228 | +0.0 | +1.25% |
Feb 11, 2024 00:00 | 0.08146 | 0.083823 | 0.08076 | 0.08127 | +0.0 | -0.23% |
Feb 10, 2024 00:00 | 0.0816 | 0.0822 | 0.08036 | 0.08146 | +0.0 | -0.17% |
Feb 09, 2024 00:00 | 0.07989 | 0.08222 | 0.079692 | 0.0816 | +0.0 | +2.10% |
Feb 08, 2024 00:00 | 0.08012 | 0.08085 | 0.079499 | 0.07986 | +0.0 | -0.33% |
Feb 07, 2024 00:00 | 0.07846 | 0.08029 | 0.07808 | 0.0801 | +0.0 | +2.05% |
Feb 06, 2024 00:00 | 0.07824 | 0.079215 | 0.07763 | 0.07844 | +0.0 | +0.25% |
Feb 05, 2024 00:00 | 0.07828 | 0.080238 | 0.07729 | 0.07828 | +0.0 | +0.00% |
Feb 04, 2024 00:00 | 0.07872 | 0.079935 | 0.07779 | 0.07824 | +0.0 | -0.61% |
Feb 03, 2024 00:00 | 0.07926 | 0.07949 | 0.07852 | 0.07869 | +0.0 | -0.72% |
Feb 02, 2024 00:00 | 0.07938 | 0.079964 | 0.07854 | 0.07929 | +0.0 | -0.11% |
Feb 01, 2024 00:00 | 0.07867 | 0.07983 | 0.07726 | 0.07934 | +0.0 | +0.84% |
Jan 31, 2024 00:00 | 0.07971 | 0.08025 | 0.07793 | 0.07873 | +0.0 | -1.24% |
Jan 30, 2024 00:00 | 0.08138 | 0.08217 | 0.07935 | 0.07975 | +0.0 | -2.04% |