Advertisement
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 (%) |
|---|---|---|---|---|---|---|
| Oct 03, 2025 00:00 | 22.78165 | 22.8688 | 22.11 | 22.74779 | +0.0 | -0.15% |
| Oct 02, 2025 00:00 | 22.589 | 23.16 | 21.941 | 22.797 | +0.2 | +0.91% |
| Oct 01, 2025 00:00 | 21.31 | 22.644 | 21.069 | 22.6 | +1.3 | +5.71% |
| Sep 30, 2025 00:00 | 21.739 | 21.883 | 20.974 | 21.311 | -0.4 | -2.01% |
| Sep 29, 2025 00:00 | 21.682 | 22.27 | 20.92 | 21.744 | +0.1 | +0.29% |
| Sep 28, 2025 00:00 | 20.926 | 21.722 | 20.44 | 21.68 | +0.8 | +3.48% |
| Sep 27, 2025 00:00 | 21.081 | 21.161 | 20.737 | 20.916 | -0.2 | -0.79% |
| Sep 26, 2025 00:00 | 20.155 | 21.26 | 19.9445 | 21.08 | +0.9 | +4.39% |
| Sep 25, 2025 00:00 | 21.61448 | 21.66805 | 19.836 | 20.124 | -1.5 | -7.41% |
| Sep 24, 2025 00:00 | 21.51921 | 21.975 | 20.962 | 21.62589 | +0.1 | +0.49% |
| Sep 23, 2025 00:00 | 21.67 | 22.057 | 21.18046 | 21.518 | -0.2 | -0.71% |
| Sep 22, 2025 00:00 | 22.96359 | 23.059 | 20.12501 | 21.67 | -1.3 | -5.97% |
| Sep 21, 2025 00:00 | 23.344 | 23.51 | 22.913 | 22.982 | -0.4 | -1.58% |
| Sep 20, 2025 00:00 | 23.483 | 23.664 | 23.09659 | 23.347 | -0.1 | -0.58% |
| Sep 19, 2025 00:00 | 24.62719 | 24.88592 | 23.281 | 23.502 | -1.1 | -4.79% |
| Sep 18, 2025 00:00 | 23.99573 | 24.75 | 23.687 | 24.634 | +0.6 | +2.59% |
| Sep 17, 2025 00:00 | 23.49252 | 24.25 | 22.5 | 23.988 | +0.5 | +2.07% |
| Sep 16, 2025 00:00 | 23.58382 | 23.762 | 23.096 | 23.48 | -0.1 | -0.44% |
| Sep 15, 2025 00:00 | 24.11392 | 24.44316 | 22.98374 | 23.579 | -0.5 | -2.27% |
| Sep 14, 2025 00:00 | 24.9036 | 25.037 | 23.82858 | 24.127 | -0.8 | -3.22% |
| Sep 13, 2025 00:00 | 25.145 | 25.65 | 24.451 | 24.907 | -0.2 | -0.96% |
| Sep 12, 2025 00:00 | 24.47 | 25.344 | 24.169 | 25.145 | +0.7 | +2.68% |
| Sep 11, 2025 00:00 | 23.58061 | 24.51 | 23.27701 | 24.488 | +0.9 | +3.71% |
| Sep 10, 2025 00:00 | 23.04601 | 23.933 | 22.886 | 23.563 | +0.5 | +2.19% |
| Sep 09, 2025 00:00 | 23.042 | 23.82 | 22.82 | 23.05 | +0.0 | +0.03% |
| Sep 08, 2025 00:00 | 22.46273 | 23.305 | 22.229 | 23.057 | +0.6 | +2.58% |
| Sep 07, 2025 00:00 | 22.20031 | 22.608 | 22.11522 | 22.47589 | +0.3 | +1.23% |
| Sep 06, 2025 00:00 | 22.29394 | 22.51 | 21.86949 | 22.201 | -0.1 | -0.42% |
| Sep 05, 2025 00:00 | 22.32001 | 23.249 | 22.036 | 22.297 | +0.0 | -0.10% |
| Sep 04, 2025 00:00 | 23.70531 | 23.965 | 22.19 | 22.302 | -1.4 | -6.29% |
| Sep 03, 2025 00:00 | 23.488 | 23.919 | 23.213 | 23.691 | +0.2 | +0.86% |
| Sep 02, 2025 00:00 | 22.51742 | 23.593 | 22.34 | 23.47831 | +1.0 | +4.09% |
| Sep 01, 2025 00:00 | 23.196 | 23.856 | 22.084 | 22.517 | -0.7 | -3.02% |
| Aug 31, 2025 00:00 | 23.488 | 24.056 | 23.17082 | 23.205 | -0.3 | -1.22% |
| Aug 30, 2025 00:00 | 23.43067 | 23.525 | 22.81728 | 23.504 | +0.1 | +0.31% |
| Aug 29, 2025 00:00 | 25.184 | 25.23 | 23.12 | 23.418 | -1.8 | -7.54% |
| Aug 28, 2025 00:00 | 23.76054 | 26.044 | 23.554 | 25.20181 | +1.4 | +5.72% |
| Aug 27, 2025 00:00 | 24.38436 | 24.694 | 23.58072 | 23.77001 | -0.6 | -2.58% |
| Aug 26, 2025 00:00 | 23.39363 | 24.74 | 22.87049 | 24.37732 | +1.0 | +4.04% |
| Aug 25, 2025 00:00 | 25.82156 | 26.45 | 23.07582 | 23.377 | -2.4 | -10.46% |
| Aug 24, 2025 00:00 | 26.28696 | 26.72567 | 25.234 | 25.812 | -0.5 | -1.84% |
| Aug 23, 2025 00:00 | 26.784 | 26.814 | 25.42 | 26.28 | -0.5 | -1.92% |
| Aug 22, 2025 00:00 | 24.812 | 27.865 | 24.11 | 26.774 | +2.0 | +7.33% |
| Aug 21, 2025 00:00 | 26.45989 | 26.601 | 24.62642 | 24.802 | -1.7 | -6.68% |
| Aug 20, 2025 00:00 | 23.55348 | 26.892 | 23.354 | 26.39999 | +2.8 | +10.78% |
| Aug 19, 2025 00:00 | 25.78614 | 25.821 | 23.441 | 23.544 | -2.2 | -9.52% |
| Aug 18, 2025 00:00 | 25.655 | 26.737 | 24.28656 | 25.757 | +0.1 | +0.40% |
| Aug 17, 2025 00:00 | 22.65119 | 26.35358 | 22.36174 | 25.65 | +3.0 | +11.69% |
| Aug 16, 2025 00:00 | 21.766 | 22.988 | 21.41 | 22.64697 | +0.9 | +3.89% |
| Aug 15, 2025 00:00 | 22.47 | 23.059 | 21.345 | 21.759 | -0.7 | -3.27% |
| Aug 14, 2025 00:00 | 23.96826 | 24.326 | 19.8 | 22.478 | -1.5 | -6.63% |
| Aug 13, 2025 00:00 | 23.594 | 24.73596 | 19.252 | 23.96 | +0.4 | +1.53% |
| Aug 12, 2025 00:00 | 21.07146 | 24.194 | 19.252 | 23.593 | +2.5 | +10.69% |
| Aug 11, 2025 00:00 | 22.07657 | 22.608 | 19.252 | 21.076 | -1.0 | -4.75% |
| Aug 10, 2025 00:00 | 21.95783 | 22.693 | 21.154 | 22.09527 | +0.1 | +0.62% |
| Aug 09, 2025 00:00 | 19.89467 | 22.0 | 19.785 | 21.928 | +2.0 | +9.27% |
| Aug 08, 2025 00:00 | 18.47547 | 19.972 | 18.08951 | 19.883 | +1.4 | +7.08% |
| Aug 07, 2025 00:00 | 16.67822 | 18.506 | 16.58 | 18.477 | +1.8 | +9.74% |
| Aug 06, 2025 00:00 | 16.38221 | 16.904 | 16.034 | 16.677 | +0.3 | +1.77% |
| Aug 05, 2025 00:00 | 17.11424 | 17.121 | 16.072 | 16.389 | -0.7 | -4.43% |
| Aug 04, 2025 00:00 | 16.30023 | 19.43 | 16.274 | 17.1 | +0.8 | +4.68% |
| Aug 03, 2025 00:00 | 15.64301 | 16.4007 | 15.437 | 16.303 | +0.7 | +4.05% |
| Aug 02, 2025 00:00 | 16.06381 | 16.245 | 15.42991 | 15.646 | -0.4 | -2.67% |
| Aug 01, 2025 00:00 | 16.93006 | 17.03497 | 15.66 | 16.078 | -0.9 | -5.30% |
| Jul 31, 2025 00:00 | 17.70844 | 18.233 | 16.84 | 16.915 | -0.8 | -4.69% |
| Jul 30, 2025 00:00 | 17.83046 | 17.95 | 16.74 | 17.702 | -0.1 | -0.73% |
| Jul 29, 2025 00:00 | 18.11748 | 18.76295 | 17.469 | 17.828 | -0.3 | -1.62% |
| Jul 28, 2025 00:00 | 19.241 | 19.563 | 17.97 | 18.081 | -1.2 | -6.42% |
| Jul 27, 2025 00:00 | 18.41293 | 19.299 | 18.363 | 19.246 | +0.8 | +4.33% |
| Jul 26, 2025 00:00 | 18.2862 | 18.646 | 18.14 | 18.401 | +0.1 | +0.62% |
| Jul 25, 2025 00:00 | 17.89937 | 18.50791 | 17.264 | 18.287 | +0.4 | +2.12% |
| Jul 24, 2025 00:00 | 18.187 | 18.692 | 17.16848 | 17.896 | -0.3 | -1.63% |
| Jul 23, 2025 00:00 | 19.67004 | 19.77866 | 17.557 | 18.173 | -1.5 | -8.24% |
| Jul 22, 2025 00:00 | 19.50958 | 20.00001 | 18.634 | 19.674 | +0.2 | +0.84% |
| Jul 21, 2025 00:00 | 19.29388 | 20.284 | 18.999 | 19.5 | +0.2 | +1.06% |
| Jul 20, 2025 00:00 | 18.40045 | 19.96578 | 18.33 | 19.286 | +0.9 | +4.59% |
| Jul 19, 2025 00:00 | 17.83334 | 18.559 | 17.552 | 18.398 | +0.6 | +3.07% |
| Jul 18, 2025 00:00 | 18.00948 | 19.19 | 17.32424 | 17.829 | -0.2 | -1.01% |
| Jul 17, 2025 00:00 | 16.68099 | 18.14 | 16.33045 | 18.004 | +1.3 | +7.35% |
| Jul 16, 2025 00:00 | 16.10931 | 17.05 | 15.824 | 16.668 | +0.6 | +3.35% |
| Jul 15, 2025 00:00 | 15.761 | 16.196 | 15.14 | 16.115 | +0.4 | +2.20% |
| Jul 14, 2025 00:00 | 15.659 | 16.47359 | 15.5667 | 15.8 | +0.1 | +0.89% |
| Jul 13, 2025 00:00 | 15.10618 | 15.953 | 15.04645 | 15.646 | +0.5 | +3.45% |
| Jul 12, 2025 00:00 | 15.28988 | 15.48 | 14.708 | 15.102 | -0.2 | -1.24% |
| Jul 11, 2025 00:00 | 15.239 | 15.88 | 15.02 | 15.306 | +0.1 | +0.44% |
| Jul 10, 2025 00:00 | 14.25401 | 15.344 | 14.153 | 15.243 | +1.0 | +6.49% |
| Jul 09, 2025 00:00 | 13.972 | 14.385 | 13.812 | 14.254 | +0.3 | +1.98% |
| Jul 08, 2025 00:00 | 13.43512 | 13.999 | 13.202 | 13.968 | +0.5 | +3.82% |
| Jul 07, 2025 00:00 | 13.49178 | 13.733 | 13.25 | 13.433 | -0.1 | -0.44% |
| Jul 06, 2025 00:00 | 13.23449 | 13.706 | 13.101 | 13.489 | +0.3 | +1.89% |
| Jul 05, 2025 00:00 | 13.16411 | 13.273 | 12.999 | 13.229 | +0.1 | +0.49% |
| Jul 04, 2025 00:00 | 13.65752 | 13.79 | 12.944 | 13.165 | -0.5 | -3.74% |
| Jul 03, 2025 00:00 | 13.56 | 14.079 | 13.44028 | 13.65752 | +0.1 | +0.71% |
| Jul 02, 2025 00:00 | 12.9 | 13.856 | 12.734 | 13.554 | +0.7 | +4.83% |
| Jul 01, 2025 00:00 | 13.377 | 13.438 | 12.79 | 12.898 | -0.5 | -3.71% |
| Jun 30, 2025 00:00 | 13.711 | 13.779 | 13.13 | 13.383 | -0.3 | -2.45% |
| Jun 29, 2025 00:00 | 13.401 | 13.88 | 13.23725 | 13.709 | +0.3 | +2.25% |
| Jun 28, 2025 00:00 | 13.06 | 13.45 | 13.008 | 13.40426 | +0.3 | +2.57% |
| Jun 27, 2025 00:00 | 12.951 | 13.23857 | 12.736 | 13.057 | +0.1 | +0.81% |
| Jun 26, 2025 00:00 | 13.147 | 13.567 | 12.8881 | 12.943 | -0.2 | -1.58% |
