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 | 0.791 | 0.79834 | 0.7821 | 0.7927 | +0.2 | +0.21% |
| May 07, 2024 00:00 | 0.8169 | 0.82515 | 0.7858 | 0.7912 | -2.6 | -3.25% |
| May 06, 2024 00:00 | 0.8225 | 0.85038 | 0.8149 | 0.817 | -0.6 | -0.67% |
| May 05, 2024 00:00 | 0.8171 | 0.83283 | 0.8066 | 0.82466 | +0.8 | +0.92% |
| May 04, 2024 00:00 | 0.82937 | 0.83559 | 0.8134 | 0.8165 | -1.3 | -1.58% |
| May 03, 2024 00:00 | 0.816 | 0.84096 | 0.8011 | 0.82937 | +1.3 | +1.61% |
| May 02, 2024 00:00 | 0.78274 | 0.83284 | 0.7593 | 0.816 | +3.3 | +4.08% |
| May 01, 2024 00:00 | 0.7591 | 0.78678 | 0.7106 | 0.78291 | +2.4 | +3.04% |
| Apr 30, 2024 00:00 | 0.8046 | 0.82669 | 0.7406 | 0.7592 | -4.5 | -5.98% |
| Apr 29, 2024 00:00 | 0.7892 | 0.808 | 0.7736 | 0.8053 | +1.6 | +2.00% |
| Apr 28, 2024 00:00 | 0.8052 | 0.829 | 0.7851 | 0.7886 | -1.7 | -2.10% |
| Apr 27, 2024 00:00 | 0.8314 | 0.83958 | 0.7987 | 0.805 | -2.6 | -3.28% |
| Apr 26, 2024 00:00 | 0.8418 | 0.8494 | 0.7989 | 0.8305 | -1.1 | -1.36% |
| Apr 25, 2024 00:00 | 0.8232 | 0.9641 | 0.8194 | 0.8421 | +1.9 | +2.24% |
| Apr 24, 2024 00:00 | 0.8381 | 0.8788 | 0.8115 | 0.824 | -1.4 | -1.71% |
| Apr 23, 2024 00:00 | 0.84962 | 0.85826 | 0.8318 | 0.83817 | -1.1 | -1.37% |
| Apr 22, 2024 00:00 | 0.813 | 0.8665 | 0.8093 | 0.84935 | +3.6 | +4.28% |
| Apr 21, 2024 00:00 | 0.8229 | 0.8319 | 0.79912 | 0.8116 | -1.1 | -1.39% |
| Apr 20, 2024 00:00 | 0.7767 | 0.8329 | 0.7729 | 0.82409 | +4.7 | +5.75% |
| Apr 19, 2024 00:00 | 0.7598 | 0.7948 | 0.7071 | 0.7766 | +1.7 | +2.16% |
| Apr 18, 2024 00:00 | 0.7318 | 0.7673 | 0.715 | 0.7599 | +2.8 | +3.70% |
| Apr 17, 2024 00:00 | 0.7488 | 0.7886 | 0.70525 | 0.7314 | -1.7 | -2.38% |
| Apr 16, 2024 00:00 | 0.7496 | 0.76279 | 0.718 | 0.7488 | -0.1 | -0.11% |
| Apr 15, 2024 00:00 | 0.7724 | 0.81847 | 0.717 | 0.7552 | -1.7 | -2.28% |
| Apr 14, 2024 00:00 | 0.7336 | 0.7823 | 0.70227 | 0.7746 | +4.1 | +5.29% |
| Apr 13, 2024 00:00 | 0.9367 | 0.9367 | 0.644 | 0.73076 | -20.6 | -28.18% |
| Apr 12, 2024 00:00 | 1.1187 | 1.1518 | 0.82724 | 0.93809 | -18.1 | -19.25% |
| Apr 11, 2024 00:00 | 1.0604 | 1.1319 | 1.051 | 1.1192 | +5.9 | +5.25% |
| Apr 10, 2024 00:00 | 1.0667 | 1.0804 | 1.0024 | 1.06 | -0.7 | -0.63% |
| Apr 09, 2024 00:00 | 1.0996 | 1.1355 | 1.0618 | 1.0672 | -3.2 | -3.04% |
| Apr 08, 2024 00:00 | 1.0295 | 1.1483 | 1.0071 | 1.0994 | +7.0 | +6.36% |
| Apr 07, 2024 00:00 | 1.0198 | 1.0427 | 1.0174 | 1.0304 | +1.1 | +1.03% |
| Apr 06, 2024 00:00 | 0.991 | 1.0249 | 0.9871 | 1.0199 | +2.9 | +2.83% |
| Apr 05, 2024 00:00 | 0.9932 | 1.0041 | 0.9497 | 0.9907 | -0.3 | -0.25% |
| Apr 04, 2024 00:00 | 0.9539 | 1.0064 | 0.93881 | 0.9953 | +4.1 | +4.16% |
| Apr 03, 2024 00:00 | 0.969 | 0.9892 | 0.9341 | 0.9548 | -1.4 | -1.49% |
| Apr 02, 2024 00:00 | 1.0381 | 1.0397 | 0.9532 | 0.9684 | -7.0 | -7.20% |
| Apr 01, 2024 00:00 | 1.1026 | 1.116 | 1.0171 | 1.0389 | -6.4 | -6.13% |
| Mar 31, 2024 00:00 | 1.0748 | 1.1094 | 1.0712 | 1.1019 | +2.7 | +2.46% |
| Mar 30, 2024 00:00 | 1.1061 | 1.1075 | 1.0671 | 1.0752 | -3.1 | -2.87% |
| Mar 29, 2024 00:00 | 1.0979 | 1.1364 | 1.08 | 1.1055 | +0.8 | +0.69% |
| Mar 28, 2024 00:00 | 1.06 | 1.1229 | 1.0341 | 1.0986 | +3.9 | +3.51% |
| Mar 27, 2024 00:00 | 1.0894 | 1.1049 | 1.0315 | 1.06 | -2.9 | -2.77% |
| Mar 26, 2024 00:00 | 1.0684 | 1.101 | 1.0586 | 1.0887 | +2.0 | +1.86% |
| Mar 25, 2024 00:00 | 1.0511 | 1.1061 | 1.0318 | 1.069 | +1.8 | +1.67% |
| Mar 24, 2024 00:00 | 1.0372 | 1.0547 | 1.0145 | 1.0512 | +1.4 | +1.33% |
| Mar 23, 2024 00:00 | 0.9782 | 1.0755 | 0.96621 | 1.0382 | +6.0 | +5.78% |
| Mar 22, 2024 00:00 | 1.0098 | 1.016 | 0.94855 | 0.9786 | -3.1 | -3.19% |
| Mar 21, 2024 00:00 | 1.0005 | 1.0297 | 0.9804 | 1.0122 | +1.2 | +1.16% |
| Mar 20, 2024 00:00 | 0.90865 | 1.0107 | 0.88223 | 1.0002 | +9.2 | +9.15% |
| Mar 19, 2024 00:00 | 0.9844 | 0.9917 | 0.88 | 0.9077 | -7.7 | -8.45% |
| Mar 18, 2024 00:00 | 1.0139 | 1.0434 | 0.9506 | 0.9836 | -3.0 | -3.08% |
| Mar 17, 2024 00:00 | 0.9869 | 1.0242 | 0.935 | 1.0145 | +2.8 | +2.72% |
| Mar 16, 2024 00:00 | 1.0653 | 1.0862 | 0.9603 | 0.9861 | -7.9 | -8.03% |
| Mar 15, 2024 00:00 | 1.1389 | 1.1553 | 0.99687 | 1.0654 | -7.4 | -6.90% |
| Mar 14, 2024 00:00 | 1.1833 | 1.211 | 1.0755 | 1.139 | -4.4 | -3.89% |
| Mar 13, 2024 00:00 | 1.1824 | 1.2184 | 1.1524 | 1.1839 | +0.2 | +0.13% |
| Mar 12, 2024 00:00 | 1.2345 | 1.24 | 1.101 | 1.1868 | -4.8 | -4.02% |
| Mar 11, 2024 00:00 | 1.1439 | 1.2726 | 1.0952 | 1.2344 | +9.1 | +7.33% |
| Mar 10, 2024 00:00 | 1.1988 | 1.221 | 1.1155 | 1.1458 | -5.3 | -4.63% |
| Mar 09, 2024 00:00 | 1.1932 | 1.2311 | 1.1783 | 1.1988 | +0.6 | +0.47% |
| Mar 08, 2024 00:00 | 1.2547 | 1.3366 | 1.1256 | 1.2006 | -5.4 | -4.51% |
| Mar 07, 2024 00:00 | 1.0694 | 1.3631 | 1.0631 | 1.2502 | +18.1 | +14.46% |
| Mar 06, 2024 00:00 | 1.0258 | 1.0771 | 0.9725 | 1.0696 | +4.4 | +4.09% |
| Mar 05, 2024 00:00 | 1.1072 | 1.1697 | 0.8401 | 1.0244 | -8.3 | -8.08% |
| Mar 04, 2024 00:00 | 1.0688 | 1.1494 | 1.0518 | 1.1035 | +3.5 | +3.14% |
| Mar 03, 2024 00:00 | 1.1144 | 1.1171 | 0.966 | 1.0686 | -4.6 | -4.29% |
| Mar 02, 2024 00:00 | 0.91317 | 1.1397 | 0.79 | 1.1157 | +20.3 | +18.15% |
| Mar 01, 2024 00:00 | 0.8626 | 0.9139 | 0.85841 | 0.913 | +5.0 | +5.52% |
| Feb 29, 2024 00:00 | 0.8308 | 0.9365 | 0.8286 | 0.8608 | +3.0 | +3.49% |
| Feb 28, 2024 00:00 | 0.8346 | 0.8742 | 0.7701 | 0.831 | -0.4 | -0.43% |
| Feb 27, 2024 00:00 | 0.8148 | 0.8384 | 0.80705 | 0.8344 | +2.0 | +2.35% |
| Feb 26, 2024 00:00 | 0.7994 | 0.8157 | 0.774 | 0.8142 | +1.5 | +1.82% |
| Feb 25, 2024 00:00 | 0.8035 | 0.80369 | 0.7857 | 0.7992 | -0.4 | -0.54% |
| Feb 24, 2024 00:00 | 0.7991 | 0.835 | 0.78057 | 0.8027 | +0.4 | +0.45% |
| Feb 23, 2024 00:00 | 0.7752 | 0.8899 | 0.7603 | 0.799 | +2.4 | +2.98% |
| Feb 22, 2024 00:00 | 0.76321 | 0.784 | 0.7505 | 0.7747 | +1.1 | +1.48% |
| Feb 21, 2024 00:00 | 0.7992 | 0.7994 | 0.737 | 0.7645 | -3.5 | -4.54% |
| Feb 20, 2024 00:00 | 0.792 | 0.8072 | 0.75201 | 0.8005 | +0.9 | +1.06% |
| Feb 19, 2024 00:00 | 0.7783 | 0.7936 | 0.7728 | 0.7915 | +1.3 | +1.67% |
| Feb 18, 2024 00:00 | 0.7682 | 0.7855 | 0.76262 | 0.7765 | +0.8 | +1.07% |
| Feb 17, 2024 00:00 | 0.7657 | 0.77279 | 0.7286 | 0.7681 | +0.2 | +0.31% |
| Feb 16, 2024 00:00 | 0.77219 | 0.7834 | 0.7478 | 0.7674 | -0.5 | -0.62% |
| Feb 15, 2024 00:00 | 0.7577 | 0.7825 | 0.75545 | 0.77239 | +1.5 | +1.90% |
| Feb 14, 2024 00:00 | 0.736 | 0.7612 | 0.73389 | 0.7569 | +2.1 | +2.76% |
| Feb 13, 2024 00:00 | 0.7545 | 0.7585 | 0.7241 | 0.7371 | -1.7 | -2.36% |
| Feb 12, 2024 00:00 | 0.7346 | 0.7596 | 0.7183 | 0.75366 | +1.9 | +2.53% |
| Feb 11, 2024 00:00 | 0.7365 | 0.7492 | 0.7304 | 0.73482 | -0.2 | -0.23% |
| Feb 10, 2024 00:00 | 0.7431 | 0.745 | 0.7256 | 0.7363 | -0.7 | -0.92% |
| Feb 09, 2024 00:00 | 0.7204 | 0.7535 | 0.71951 | 0.742 | +2.2 | +2.91% |
| Feb 08, 2024 00:00 | 0.7196 | 0.7269 | 0.7132 | 0.72 | +0.0 | +0.06% |
| Feb 07, 2024 00:00 | 0.7129 | 0.7241 | 0.7027 | 0.7194 | +0.7 | +0.90% |
| Feb 06, 2024 00:00 | 0.7087 | 0.7244 | 0.708 | 0.713 | +0.4 | +0.60% |
| Feb 05, 2024 00:00 | 0.6961 | 0.7113 | 0.6864 | 0.7093 | +1.3 | +1.86% |
| Feb 04, 2024 00:00 | 0.724 | 0.724 | 0.692 | 0.6961 | -2.8 | -4.01% |
| Feb 03, 2024 00:00 | 0.715 | 0.73224 | 0.7089 | 0.7232 | +0.8 | +1.13% |
| Feb 02, 2024 00:00 | 0.703 | 0.71518 | 0.6953 | 0.714 | +1.1 | +1.54% |
| Feb 01, 2024 00:00 | 0.6895 | 0.7043 | 0.6756 | 0.7027 | +1.3 | +1.88% |
| Jan 31, 2024 00:00 | 0.702 | 0.71064 | 0.6792 | 0.6892 | -1.3 | -1.86% |
| Jan 30, 2024 00:00 | 0.7171 | 0.7263 | 0.7005 | 0.701 | -1.6 | -2.30% |
