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 | 6.9917 | 7.1484 | 6.88 | 7.114 | +12.2 | +1.72% |
| May 07, 2024 00:00 | 7.122 | 7.2938 | 6.966 | 6.9917 | -13.0 | -1.86% |
| May 06, 2024 00:00 | 7.305 | 7.4709 | 7.058 | 7.1204 | -18.5 | -2.59% |
| May 05, 2024 00:00 | 7.122 | 7.399 | 7.016 | 7.3043 | +18.2 | +2.50% |
| May 04, 2024 00:00 | 7.2449 | 7.2547 | 7.096 | 7.121 | -12.4 | -1.74% |
| May 03, 2024 00:00 | 7.2737 | 7.3863 | 7 | 7.2449 | -2.9 | -0.40% |
| May 02, 2024 00:00 | 6.8889 | 7.408 | 6.686 | 7.2743 | +38.5 | +5.30% |
| May 01, 2024 00:00 | 6.4179 | 6.9253 | 6.12 | 6.8902 | +47.2 | +6.85% |
| Apr 30, 2024 00:00 | 6.587 | 6.668 | 6.036 | 6.421 | -16.6 | -2.59% |
| Apr 29, 2024 00:00 | 6.7233 | 6.822 | 6.468 | 6.582 | -14.1 | -2.15% |
| Apr 28, 2024 00:00 | 6.8028 | 6.946 | 6.6865 | 6.722 | -8.1 | -1.20% |
| Apr 27, 2024 00:00 | 6.763 | 6.859 | 6.502 | 6.8 | +3.7 | +0.54% |
| Apr 26, 2024 00:00 | 6.863 | 6.949 | 6.712 | 6.756 | -10.7 | -1.58% |
| Apr 25, 2024 00:00 | 6.9241 | 7 | 6.7 | 6.863 | -6.1 | -0.89% |
| Apr 24, 2024 00:00 | 7.241 | 7.497 | 6.852 | 6.924 | -31.7 | -4.58% |
| Apr 23, 2024 00:00 | 7.47 | 7.545 | 7.2048 | 7.243 | -22.7 | -3.13% |
| Apr 22, 2024 00:00 | 7.141 | 7.5862 | 7.091 | 7.474 | +33.3 | +4.46% |
| Apr 21, 2024 00:00 | 7.247 | 7.293 | 6.964 | 7.1353 | -11.2 | -1.57% |
| Apr 20, 2024 00:00 | 6.683 | 7.284 | 6.613 | 7.2394 | +55.6 | +7.69% |
| Apr 19, 2024 00:00 | 6.78 | 6.923 | 6.272 | 6.679 | -10.1 | -1.51% |
| Apr 18, 2024 00:00 | 6.5783 | 6.832 | 6.445 | 6.786 | +20.8 | +3.06% |
| Apr 17, 2024 00:00 | 6.704 | 6.784 | 6.327 | 6.586 | -11.8 | -1.79% |
| Apr 16, 2024 00:00 | 6.689 | 6.826 | 6.3666 | 6.7005 | +1.2 | +0.17% |
| Apr 15, 2024 00:00 | 6.86 | 7.216 | 6.435 | 6.712 | -14.8 | -2.21% |
| Apr 14, 2024 00:00 | 6.399 | 6.933 | 6.2019 | 6.866 | +46.7 | +6.80% |
| Apr 13, 2024 00:00 | 7.242 | 7.3398 | 5.728 | 6.3951 | -84.7 | -13.24% |
| Apr 12, 2024 00:00 | 8.382 | 8.492 | 6.1403 | 7.242 | -114.0 | -15.74% |
| Apr 11, 2024 00:00 | 8.4125 | 8.524 | 8.183 | 8.385 | -2.8 | -0.33% |
| Apr 10, 2024 00:00 | 8.649 | 8.694 | 8.116 | 8.413 | -23.6 | -2.81% |
| Apr 09, 2024 00:00 | 9.037 | 9.108 | 8.623 | 8.652 | -38.5 | -4.45% |
| Apr 08, 2024 00:00 | 8.7048 | 9.095 | 8.569 | 9.042 | +33.7 | +3.73% |
| Apr 07, 2024 00:00 | 8.4907 | 8.751 | 8.4619 | 8.705 | +21.4 | +2.46% |
| Apr 06, 2024 00:00 | 8.382 | 8.555 | 8.335 | 8.492 | +11.0 | +1.30% |
| Apr 05, 2024 00:00 | 8.492 | 8.514 | 8.074 | 8.385 | -10.7 | -1.28% |
| Apr 04, 2024 00:00 | 8.4202 | 8.717 | 8.11 | 8.494 | +7.4 | +0.87% |
| Apr 03, 2024 00:00 | 8.585 | 8.8289 | 8.287 | 8.419 | -16.6 | -1.97% |
| Apr 02, 2024 00:00 | 9.149 | 9.1507 | 8.2913 | 8.581 | -56.8 | -6.62% |
| Apr 01, 2024 00:00 | 9.6399 | 9.741 | 8.922 | 9.153 | -48.7 | -5.32% |
| Mar 31, 2024 00:00 | 9.4321 | 9.648 | 9.419 | 9.647 | +21.5 | +2.23% |
| Mar 30, 2024 00:00 | 9.605 | 9.704 | 9.389 | 9.4321 | -17.3 | -1.83% |
| Mar 29, 2024 00:00 | 9.524 | 9.812 | 9.349 | 9.606 | +8.2 | +0.85% |
| Mar 28, 2024 00:00 | 9.441 | 9.653 | 9.293 | 9.515 | +7.4 | +0.78% |
| Mar 27, 2024 00:00 | 9.686 | 9.81 | 9.302 | 9.432 | -25.4 | -2.69% |
| Mar 26, 2024 00:00 | 9.738 | 10.059 | 9.526 | 9.686 | -5.2 | -0.54% |
| Mar 25, 2024 00:00 | 9.374 | 9.831 | 9.287 | 9.739 | +36.5 | +3.75% |
| Mar 24, 2024 00:00 | 8.9712 | 9.431 | 8.957 | 9.3741 | +40.3 | +4.30% |
| Mar 23, 2024 00:00 | 8.941 | 9.224 | 8.853 | 8.979 | +3.8 | +0.42% |
| Mar 22, 2024 00:00 | 9.176 | 9.365 | 8.6963 | 8.937 | -23.9 | -2.67% |
| Mar 21, 2024 00:00 | 9.4829 | 9.583 | 9.064 | 9.177 | -30.6 | -3.33% |
| Mar 20, 2024 00:00 | 8.763 | 9.57 | 8.489 | 9.4907 | +72.8 | +7.67% |
| Mar 19, 2024 00:00 | 9.8946 | 9.991 | 8.6 | 8.7631 | -113.2 | -12.91% |
| Mar 18, 2024 00:00 | 10.0741 | 10.456 | 9.601 | 9.886 | -18.8 | -1.90% |
| Mar 17, 2024 00:00 | 9.674 | 10.255 | 9.194 | 10.077 | +40.3 | +4.00% |
| Mar 16, 2024 00:00 | 10.812 | 10.902 | 9.5 | 9.6886 | -112.3 | -11.60% |
| Mar 15, 2024 00:00 | 11.554 | 11.702 | 9.98 | 10.8506 | -70.3 | -6.48% |
| Mar 14, 2024 00:00 | 11.384 | 11.893 | 10.664 | 11.586 | +20.2 | +1.74% |
| Mar 13, 2024 00:00 | 10.739 | 11.366 | 10.6 | 11.351 | +61.2 | +5.39% |
| Mar 12, 2024 00:00 | 11.0254 | 11.153 | 10.007 | 10.732 | -29.3 | -2.73% |
| Mar 11, 2024 00:00 | 10.276 | 11.258 | 9.8171 | 11.031 | +75.5 | +6.84% |
| Mar 10, 2024 00:00 | 10.516 | 10.595 | 9.986 | 10.274 | -24.2 | -2.36% |
| Mar 09, 2024 00:00 | 10.659 | 10.977 | 10.4059 | 10.512 | -14.7 | -1.40% |
| Mar 08, 2024 00:00 | 10.423 | 10.728 | 9.9439 | 10.663 | +24.0 | +2.25% |
| Mar 07, 2024 00:00 | 10.55 | 11.021 | 10.2123 | 10.425 | -12.5 | -1.20% |
| Mar 06, 2024 00:00 | 9.335 | 10.569 | 8.931 | 10.543 | +120.8 | +11.46% |
| Mar 05, 2024 00:00 | 9.877 | 10.8 | 7.26 | 9.311 | -56.6 | -6.08% |
| Mar 04, 2024 00:00 | 9.7865 | 10.315 | 9.576 | 9.86 | +7.4 | +0.75% |
| Mar 03, 2024 00:00 | 9.469 | 9.917 | 8.562 | 9.782 | +31.3 | +3.20% |
| Mar 02, 2024 00:00 | 8.67 | 9.466 | 8.5781 | 9.46 | +79.0 | +8.35% |
| Mar 01, 2024 00:00 | 8.268 | 8.68 | 8.2553 | 8.671 | +40.3 | +4.65% |
| Feb 29, 2024 00:00 | 8.353 | 8.9 | 8.0338 | 8.253 | -10.0 | -1.21% |
| Feb 28, 2024 00:00 | 8.373 | 8.727 | 7.7105 | 8.35 | -2.3 | -0.28% |
| Feb 27, 2024 00:00 | 8.113 | 8.45 | 7.998 | 8.3706 | +25.8 | +3.08% |
| Feb 26, 2024 00:00 | 7.922 | 8.12 | 7.58 | 8.1158 | +19.4 | +2.39% |
| Feb 25, 2024 00:00 | 7.819 | 7.947 | 7.677 | 7.9202 | +10.1 | +1.28% |
| Feb 24, 2024 00:00 | 7.564 | 7.891 | 7.431 | 7.817 | +25.3 | +3.24% |
| Feb 23, 2024 00:00 | 7.4801 | 7.645 | 7.243 | 7.56 | +8.0 | +1.06% |
| Feb 22, 2024 00:00 | 7.469 | 7.685 | 7.276 | 7.48 | +1.1 | +0.15% |
| Feb 21, 2024 00:00 | 7.731 | 7.731 | 7.227 | 7.471 | -26.0 | -3.48% |
| Feb 20, 2024 00:00 | 8.0284 | 8.119 | 7.415 | 7.735 | -29.3 | -3.79% |
| Feb 19, 2024 00:00 | 7.8602 | 8.15 | 7.652 | 8.025 | +16.5 | +2.05% |
| Feb 18, 2024 00:00 | 7.707 | 7.923 | 7.26 | 7.857 | +15.0 | +1.91% |
| Feb 17, 2024 00:00 | 7.655 | 7.712 | 7.3375 | 7.7045 | +5.0 | +0.64% |
| Feb 16, 2024 00:00 | 7.788 | 7.872 | 7.5436 | 7.653 | -13.5 | -1.76% |
| Feb 15, 2024 00:00 | 7.655 | 7.958 | 7.5301 | 7.79 | +13.5 | +1.73% |
| Feb 14, 2024 00:00 | 7.307 | 7.8893 | 7.2777 | 7.6537 | +34.7 | +4.53% |
| Feb 13, 2024 00:00 | 7.344 | 7.511 | 7.115 | 7.361 | +1.7 | +0.23% |
| Feb 12, 2024 00:00 | 7.102 | 7.382 | 6.981 | 7.347 | +24.5 | +3.33% |
| Feb 11, 2024 00:00 | 7.2028 | 7.345 | 7.0787 | 7.1 | -10.3 | -1.45% |
| Feb 10, 2024 00:00 | 7.199 | 7.295 | 7.0623 | 7.202 | +0.3 | +0.04% |
| Feb 09, 2024 00:00 | 7.015 | 7.332 | 6.961 | 7.194 | +17.9 | +2.49% |
| Feb 08, 2024 00:00 | 6.94 | 7.109 | 6.754 | 7.013 | +7.3 | +1.04% |
| Feb 07, 2024 00:00 | 6.806 | 6.962 | 6.666 | 6.938 | +13.2 | +1.90% |
| Feb 06, 2024 00:00 | 6.728 | 6.831 | 6.634 | 6.803 | +7.5 | +1.10% |
| Feb 05, 2024 00:00 | 6.662 | 6.9742 | 6.589 | 6.726 | +6.4 | +0.95% |
| Feb 04, 2024 00:00 | 6.8251 | 6.831 | 6.645 | 6.664 | -16.1 | -2.42% |
| Feb 03, 2024 00:00 | 6.945 | 7.004 | 6.81 | 6.827 | -11.8 | -1.73% |
| Feb 02, 2024 00:00 | 6.793 | 7.022 | 6.759 | 6.943 | +15.0 | +2.16% |
| Feb 01, 2024 00:00 | 6.649 | 6.813 | 6.5054 | 6.7928 | +14.4 | +2.12% |
| Jan 31, 2024 00:00 | 6.838 | 6.885 | 6.581 | 6.65 | -18.8 | -2.83% |
| Jan 30, 2024 00:00 | 7.029 | 7.199 | 6.8155 | 6.8405 | -18.9 | -2.76% |
