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 | 147.85 | 149.8886 | 146.14 | 147.02 | -0.8 | -0.56% |
May 07, 2024 00:00 | 152.85 | 159.17 | 147.73 | 148.01 | -4.8 | -3.27% |
May 06, 2024 00:00 | 145.7 | 156.75 | 145.3781 | 152.81 | +7.1 | +4.65% |
May 05, 2024 00:00 | 146.07 | 147.97 | 143 | 145.7 | -0.4 | -0.25% |
May 04, 2024 00:00 | 143.75 | 149.11 | 142.25 | 146.05 | +2.3 | +1.57% |
May 03, 2024 00:00 | 137.63 | 145.04 | 135.9688 | 143.72 | +6.1 | +4.24% |
May 02, 2024 00:00 | 134.49 | 140.75 | 128.0972 | 137.63 | +3.1 | +2.28% |
May 01, 2024 00:00 | 126.63 | 135.86 | 110 | 134.58 | +8.0 | +5.91% |
Apr 30, 2024 00:00 | 137.67 | 139.88 | 121 | 126.69 | -11.0 | -8.67% |
Apr 29, 2024 00:00 | 137.98 | 138.9 | 133.37 | 137.73 | -0.3 | -0.18% |
Apr 28, 2024 00:00 | 141.24 | 144.61 | 137.02 | 137.93 | -3.3 | -2.40% |
Apr 27, 2024 00:00 | 139.19 | 143 | 133 | 141.25 | +2.1 | +1.46% |
Apr 26, 2024 00:00 | 144.84 | 146.11 | 138.28 | 139.04 | -5.8 | -4.17% |
Apr 25, 2024 00:00 | 147.71 | 149.49 | 142.04 | 144.83 | -2.9 | -1.99% |
Apr 24, 2024 00:00 | 154.69 | 159.78 | 145.25 | 147.77 | -6.9 | -4.68% |
Apr 23, 2024 00:00 | 157.02 | 160.19 | 153.15 | 154.62 | -2.4 | -1.55% |
Apr 22, 2024 00:00 | 148.81 | 158.5 | 146.7 | 157 | +8.2 | +5.22% |
Apr 21, 2024 00:00 | 151.26 | 153.59 | 146.5 | 148.77 | -2.5 | -1.67% |
Apr 20, 2024 00:00 | 142.54 | 152.48 | 139.68 | 151.17 | +8.6 | +5.71% |
Apr 19, 2024 00:00 | 142.14 | 147.72 | 128.47 | 142.56 | +0.4 | +0.29% |
Apr 18, 2024 00:00 | 131.83 | 143.96 | 127.7 | 142.07 | +10.2 | +7.21% |
Apr 17, 2024 00:00 | 136.28 | 142.77 | 126.68 | 132.04 | -4.2 | -3.21% |
Apr 16, 2024 00:00 | 137.91 | 140.69 | 126.45 | 136.37 | -1.5 | -1.13% |
Apr 15, 2024 00:00 | 151.37 | 156.27 | 133.63 | 138.53 | -12.8 | -9.27% |
Apr 14, 2024 00:00 | 138.59 | 152.95 | 130.0 | 151.45 | +12.9 | +8.49% |
Apr 13, 2024 00:00 | 153.29 | 154.99 | 115.04 | 138.69 | -14.6 | -10.53% |
Apr 12, 2024 00:00 | 172.5 | 175.99 | 138.87 | 153.47 | -19.0 | -12.40% |
Apr 11, 2024 00:00 | 173.33 | 176.38 | 170.02 | 172.45 | -0.9 | -0.51% |
Apr 10, 2024 00:00 | 172.27 | 175.98 | 162.0 | 173.23 | +1.0 | +0.55% |
Apr 09, 2024 00:00 | 180.65 | 180.9 | 168.89 | 172.26 | -8.4 | -4.87% |
Apr 08, 2024 00:00 | 179.52 | 184.9796 | 175.24 | 180.66 | +1.1 | +0.63% |
Apr 07, 2024 00:00 | 178.78 | 185.0 | 176.5684 | 179.55 | +0.8 | +0.43% |
Apr 06, 2024 00:00 | 174.46 | 180.0 | 173.45 | 178.74 | +4.3 | +2.39% |
Apr 05, 2024 00:00 | 184.11 | 185.23 | 168.0 | 174.42 | -9.7 | -5.56% |
Apr 04, 2024 00:00 | 185.12 | 190.2201 | 180.27 | 184.0 | -1.1 | -0.61% |
Apr 03, 2024 00:00 | 181.58 | 192.1 | 176.95 | 185.02 | +3.4 | +1.86% |
Apr 02, 2024 00:00 | 192.37 | 192.39 | 175.89 | 181.25 | -11.1 | -6.14% |
Apr 01, 2024 00:00 | 202.41 | 204.3479 | 186.61 | 192.41 | -10.0 | -5.20% |
Mar 31, 2024 00:00 | 194.3 | 203.1909 | 193.76 | 202.56 | +8.3 | +4.08% |
Mar 30, 2024 00:00 | 192.14 | 200.0 | 190.85 | 194.23 | +2.1 | +1.08% |
Mar 29, 2024 00:00 | 189.66 | 193.08 | 183.23 | 192.31 | +2.7 | +1.38% |
Mar 28, 2024 00:00 | 186.23 | 191.017 | 180.59 | 189.47 | +3.2 | +1.71% |
Mar 27, 2024 00:00 | 190.48 | 192.77 | 180.0 | 186.16 | -4.3 | -2.32% |
Mar 26, 2024 00:00 | 189.04 | 198.03 | 184.56 | 190.43 | +1.4 | +0.73% |
Mar 25, 2024 00:00 | 183.87 | 194.6 | 180.96 | 188.97 | +5.1 | +2.70% |
Mar 24, 2024 00:00 | 172.68 | 186.8 | 171.202 | 183.66 | +11.0 | +5.98% |
Mar 23, 2024 00:00 | 175.24 | 180.0 | 169.85 | 172.8 | -2.4 | -1.41% |
Mar 22, 2024 00:00 | 179.41 | 181.89 | 167.6 | 174.99 | -4.4 | -2.53% |
Mar 21, 2024 00:00 | 191.81 | 196.0 | 175.5 | 179.27 | -12.5 | -7.00% |
Mar 20, 2024 00:00 | 169.76 | 193.33 | 162.41 | 192.09 | +22.3 | +11.62% |
Mar 19, 2024 00:00 | 195.9 | 198.7 | 165.15 | 170.2 | -25.7 | -15.10% |
Mar 18, 2024 00:00 | 201.7 | 210.0 | 172.62 | 195.59 | -6.1 | -3.12% |
Mar 17, 2024 00:00 | 181.98 | 204.59 | 178.4656 | 201.81 | +19.8 | +9.83% |
Mar 16, 2024 00:00 | 184.0 | 197.86 | 176.53 | 181.82 | -2.2 | -1.20% |
Mar 15, 2024 00:00 | 176.69 | 189.0 | 164.58 | 183.11 | +6.4 | +3.51% |
Mar 14, 2024 00:00 | 163.95 | 178.35 | 157.88 | 176.55 | +12.6 | +7.14% |
Mar 13, 2024 00:00 | 151.1 | 167.0 | 148.78 | 163.89 | +12.8 | +7.80% |
Mar 12, 2024 00:00 | 148.91 | 155.0 | 141.6559 | 151.15 | +2.2 | +1.48% |
Mar 11, 2024 00:00 | 144.58 | 150.18 | 136.8119 | 148.85 | +4.3 | +2.87% |
Mar 10, 2024 00:00 | 144.58 | 148.78 | 140.55 | 144.46 | -0.1 | -0.08% |
Mar 09, 2024 00:00 | 145.12 | 149.49 | 143.72 | 144.53 | -0.6 | -0.41% |
Mar 08, 2024 00:00 | 144.05 | 153.0 | 141.2 | 145.06 | +1.0 | +0.70% |
Mar 07, 2024 00:00 | 130.91 | 150.0 | 130.64 | 144.12 | +13.2 | +9.17% |
Mar 06, 2024 00:00 | 125.48 | 134.95 | 120.08 | 130.89 | +5.4 | +4.13% |
Mar 05, 2024 00:00 | 133.48 | 143.0 | 102.03 | 125.38 | -8.1 | -6.46% |
Mar 04, 2024 00:00 | 130.22 | 135.0 | 127.5021 | 133.09 | +2.9 | +2.16% |
Mar 03, 2024 00:00 | 130.13 | 132.32 | 121.55 | 130.42 | +0.3 | +0.22% |
Mar 02, 2024 00:00 | 129.55 | 131.8 | 127.35 | 130.09 | +0.5 | +0.42% |
Mar 01, 2024 00:00 | 125.74 | 137.84 | 125.68 | 130.1 | +4.4 | +3.35% |
Feb 29, 2024 00:00 | 118.95 | 134.75 | 117.26 | 125.5 | +6.6 | +5.22% |
Feb 28, 2024 00:00 | 108.44 | 120.0 | 107.32 | 118.64 | +10.2 | +8.60% |
Feb 27, 2024 00:00 | 110.0 | 112.93 | 105.25 | 108.42 | -1.6 | -1.46% |
Feb 26, 2024 00:00 | 103.47 | 110.85 | 100.3 | 109.92 | +6.5 | +5.87% |
Feb 25, 2024 00:00 | 104.01 | 104.41 | 101.9998 | 103.48 | -0.5 | -0.51% |
Feb 24, 2024 00:00 | 99.89 | 104.79 | 98.46 | 104.08 | +4.2 | +4.03% |
Feb 23, 2024 00:00 | 101.68 | 103.07 | 98.67 | 99.86 | -1.8 | -1.82% |
Feb 22, 2024 00:00 | 105.05 | 107.11 | 101.42 | 101.81 | -3.2 | -3.18% |
Feb 21, 2024 00:00 | 108.39 | 108.42 | 100.15 | 105.06 | -3.3 | -3.17% |
Feb 20, 2024 00:00 | 111.57 | 112.14 | 102.55 | 108.36 | -3.2 | -2.96% |
Feb 19, 2024 00:00 | 112.26 | 114.98 | 110.81 | 111.51 | -0.8 | -0.67% |
Feb 18, 2024 00:00 | 108.97 | 114.08 | 107.54 | 112.22 | +3.3 | +2.90% |
Feb 17, 2024 00:00 | 110.41 | 111.16 | 105.64 | 108.9 | -1.5 | -1.39% |
Feb 16, 2024 00:00 | 113.62 | 114.35 | 108.0 | 110.42 | -3.2 | -2.90% |
Feb 15, 2024 00:00 | 117.12 | 118.48 | 110.02 | 113.64 | -3.5 | -3.06% |
Feb 14, 2024 00:00 | 111.77 | 118.83 | 110.66 | 117.06 | +5.3 | +4.52% |
Feb 13, 2024 00:00 | 111.72 | 115.17 | 108.29 | 112.57 | +0.9 | +0.76% |
Feb 12, 2024 00:00 | 107.5 | 112.28 | 103.38 | 111.88 | +4.4 | +3.91% |
Feb 11, 2024 00:00 | 109.02 | 110.78 | 107.29 | 107.44 | -1.6 | -1.47% |
Feb 10, 2024 00:00 | 106.96 | 110.99 | 106.9 | 109.1 | +2.1 | +1.96% |
Feb 09, 2024 00:00 | 102.81 | 109.2 | 102.79 | 106.92 | +4.1 | +3.84% |
Feb 08, 2024 00:00 | 101.1 | 105.22 | 100.0516 | 102.76 | +1.7 | +1.62% |
Feb 07, 2024 00:00 | 96.8827 | 101.54 | 94.57 | 101.0 | +4.1 | +4.08% |
Feb 06, 2024 00:00 | 95.52 | 97.9296 | 92.97 | 96.84 | +1.3 | +1.36% |
Feb 05, 2024 00:00 | 95.42 | 98.66 | 94.1 | 95.5 | +0.1 | +0.08% |
Feb 04, 2024 00:00 | 97.92 | 98.58 | 95.06 | 95.44 | -2.5 | -2.60% |
Feb 03, 2024 00:00 | 100.57 | 101.2 | 96.4452 | 97.91 | -2.7 | -2.72% |
Feb 02, 2024 00:00 | 97.81 | 102.49 | 97.36 | 100.5 | +2.7 | +2.68% |
Feb 01, 2024 00:00 | 96.88 | 98.07 | 92.44 | 97.84 | +1.0 | +0.98% |
Jan 31, 2024 00:00 | 101.38 | 102.8 | 93.5 | 96.9 | -4.5 | -4.62% |
Jan 30, 2024 00:00 | 101.69 | 106.47 | 100.96 | 101.42 | -0.3 | -0.27% |