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 | 7.346 | 7.526 | 7.153 | 7.269 | -0.1 | -1.06% |
| May 07, 2024 00:00 | 7.474 | 7.676 | 7.325 | 7.349 | -0.1 | -1.70% |
| May 06, 2024 00:00 | 7.588 | 7.94454 | 7.433 | 7.47302 | -0.1 | -1.54% |
| May 05, 2024 00:00 | 7.54 | 7.651 | 7.35617 | 7.589 | +0.0 | +0.65% |
| May 04, 2024 00:00 | 7.585 | 7.71239 | 7.47018 | 7.535 | -0.1 | -0.66% |
| May 03, 2024 00:00 | 7.10371 | 7.618 | 6.94598 | 7.587 | +0.5 | +6.37% |
| May 02, 2024 00:00 | 7.03488 | 7.21226 | 6.84 | 7.105 | +0.1 | +0.99% |
| May 01, 2024 00:00 | 7.033 | 7.146 | 6.531 | 7.034 | +0.0 | +0.01% |
| Apr 30, 2024 00:00 | 7.691 | 7.918 | 6.793 | 7.031 | -0.7 | -9.39% |
| Apr 29, 2024 00:00 | 7.824 | 7.889 | 7.5 | 7.69 | -0.1 | -1.74% |
| Apr 28, 2024 00:00 | 7.97 | 8.226 | 7.793 | 7.829 | -0.1 | -1.80% |
| Apr 27, 2024 00:00 | 7.704 | 8.062 | 7.437 | 7.969 | +0.3 | +3.33% |
| Apr 26, 2024 00:00 | 7.931 | 7.945 | 7.531 | 7.692 | -0.2 | -3.11% |
| Apr 25, 2024 00:00 | 7.713 | 8.123 | 7.56 | 7.939 | +0.2 | +2.85% |
| Apr 24, 2024 00:00 | 7.949 | 8.212 | 7.586 | 7.71 | -0.2 | -3.10% |
| Apr 23, 2024 00:00 | 8.21 | 8.361 | 7.915 | 7.952 | -0.3 | -3.24% |
| Apr 22, 2024 00:00 | 7.73 | 8.325 | 7.704 | 8.214 | +0.5 | +5.89% |
| Apr 21, 2024 00:00 | 7.877 | 7.961 | 7.551 | 7.729 | -0.1 | -1.91% |
| Apr 20, 2024 00:00 | 7.493 | 7.922 | 7.4 | 7.87 | +0.4 | +4.79% |
| Apr 19, 2024 00:00 | 7.304 | 7.712 | 6.717 | 7.491 | +0.2 | +2.50% |
| Apr 18, 2024 00:00 | 6.89 | 7.353 | 6.731 | 7.303 | +0.4 | +5.66% |
| Apr 17, 2024 00:00 | 7.192 | 7.246 | 6.623 | 6.89 | -0.3 | -4.38% |
| Apr 16, 2024 00:00 | 7.19 | 7.334 | 6.769 | 7.185 | +0.0 | -0.07% |
| Apr 15, 2024 00:00 | 7.532 | 7.94 | 7.025 | 7.245 | -0.3 | -3.96% |
| Apr 14, 2024 00:00 | 6.924 | 7.593 | 6.65041 | 7.527 | +0.6 | +8.01% |
| Apr 13, 2024 00:00 | 7.929 | 8.019 | 5.905 | 6.92 | -1.0 | -14.58% |
| Apr 12, 2024 00:00 | 9.144 | 9.208 | 6.72698 | 7.93 | -1.2 | -15.31% |
| Apr 11, 2024 00:00 | 10.044 | 10.047 | 8.701 | 9.152 | -0.9 | -9.75% |
| Apr 10, 2024 00:00 | 11.209 | 11.311 | 9.803 | 10.039 | -1.2 | -11.65% |
| Apr 09, 2024 00:00 | 11.625 | 11.712 | 11.031 | 11.215 | -0.4 | -3.66% |
| Apr 08, 2024 00:00 | 11.403 | 11.801 | 11.269 | 11.618 | +0.2 | +1.85% |
| Apr 07, 2024 00:00 | 11.245 | 11.495 | 11.2 | 11.391 | +0.1 | +1.28% |
| Apr 06, 2024 00:00 | 10.934 | 11.3468 | 10.895 | 11.243 | +0.3 | +2.75% |
| Apr 05, 2024 00:00 | 10.983 | 11.068 | 10.436 | 10.924 | -0.1 | -0.54% |
| Apr 04, 2024 00:00 | 10.876 | 11.275 | 10.709 | 10.983 | +0.1 | +0.97% |
| Apr 03, 2024 00:00 | 11.305 | 11.455 | 10.662 | 10.868 | -0.4 | -4.02% |
| Apr 02, 2024 00:00 | 12.425 | 12.432 | 11.167 | 11.299 | -1.1 | -9.97% |
| Apr 01, 2024 00:00 | 12.95 | 12.964 | 12.035 | 12.422 | -0.5 | -4.25% |
| Mar 31, 2024 00:00 | 12.617 | 13.339 | 12.58 | 12.957 | +0.3 | +2.62% |
| Mar 30, 2024 00:00 | 12.651 | 12.917 | 12.512 | 12.616 | +0.0 | -0.28% |
| Mar 29, 2024 00:00 | 12.755 | 13.16 | 12.448 | 12.65 | -0.1 | -0.83% |
| Mar 28, 2024 00:00 | 12.242 | 12.956 | 12.11 | 12.758 | +0.5 | +4.04% |
| Mar 27, 2024 00:00 | 12.696 | 12.824 | 12.071 | 12.239 | -0.5 | -3.73% |
| Mar 26, 2024 00:00 | 12.434 | 12.891 | 12.358 | 12.693 | +0.3 | +2.04% |
| Mar 25, 2024 00:00 | 12.045 | 12.746 | 11.917 | 12.436 | +0.4 | +3.14% |
| Mar 24, 2024 00:00 | 11.625 | 12.086 | 11.576 | 12.048 | +0.4 | +3.51% |
| Mar 23, 2024 00:00 | 11.76 | 12.019 | 11.574 | 11.628 | -0.1 | -1.14% |
| Mar 22, 2024 00:00 | 12.183 | 12.246 | 11.338 | 11.745 | -0.4 | -3.73% |
| Mar 21, 2024 00:00 | 11.919 | 12.24 | 11.543 | 12.179 | +0.3 | +2.13% |
| Mar 20, 2024 00:00 | 10.606 | 11.965 | 10.296 | 11.908 | +1.3 | +10.93% |
| Mar 19, 2024 00:00 | 11.874 | 12.043 | 10.382 | 10.62 | -1.3 | -11.81% |
| Mar 18, 2024 00:00 | 12.414 | 12.609 | 11.562 | 11.859 | -0.6 | -4.68% |
| Mar 17, 2024 00:00 | 12.026 | 12.665 | 11.36028 | 12.421 | +0.4 | +3.18% |
| Mar 16, 2024 00:00 | 13.057 | 13.211 | 11.762 | 12.037 | -1.0 | -8.47% |
| Mar 15, 2024 00:00 | 13.947 | 14.128 | 12.132 | 13.055 | -0.9 | -6.83% |
| Mar 14, 2024 00:00 | 14.234 | 14.48 | 13.152 | 13.943 | -0.3 | -2.09% |
| Mar 13, 2024 00:00 | 14.067 | 14.745 | 13.758 | 14.234 | +0.2 | +1.17% |
| Mar 12, 2024 00:00 | 14.447 | 14.568 | 12.978 | 14.071 | -0.4 | -2.67% |
| Mar 11, 2024 00:00 | 14.251 | 14.653 | 13.516 | 14.424 | +0.2 | +1.20% |
| Mar 10, 2024 00:00 | 14.217 | 14.439 | 13.511 | 14.204 | +0.0 | -0.09% |
| Mar 09, 2024 00:00 | 14.616 | 15.048 | 13.859 | 14.192 | -0.4 | -2.99% |
| Mar 08, 2024 00:00 | 14.908 | 15.467 | 14.14 | 14.619 | -0.3 | -1.98% |
| Mar 07, 2024 00:00 | 15.422 | 15.572 | 14.525 | 14.911 | -0.5 | -3.43% |
| Mar 06, 2024 00:00 | 13.197 | 17.033 | 12.562 | 15.42 | +2.2 | +14.42% |
| Mar 05, 2024 00:00 | 12.381 | 14.103 | 11.00009 | 13.135 | +0.8 | +5.74% |
| Mar 04, 2024 00:00 | 12.648 | 13.081 | 12.072 | 12.381 | -0.3 | -2.16% |
| Mar 03, 2024 00:00 | 12.616 | 13.334 | 11.45651 | 12.614 | +0.0 | -0.02% |
| Mar 02, 2024 00:00 | 11.576 | 13.498 | 11.081 | 12.642 | +1.1 | +8.43% |
| Mar 01, 2024 00:00 | 11.137 | 12.068 | 10.825 | 11.612 | +0.5 | +4.09% |
| Feb 29, 2024 00:00 | 10.938 | 11.99125 | 10.707 | 11.115 | +0.2 | +1.59% |
| Feb 28, 2024 00:00 | 10.837 | 11.283 | 9.725 | 10.962 | +0.1 | +1.14% |
| Feb 27, 2024 00:00 | 10.621 | 11.203 | 10.428 | 10.851 | +0.2 | +2.12% |
| Feb 26, 2024 00:00 | 11.142 | 11.556 | 10.348 | 10.614 | -0.5 | -4.97% |
| Feb 25, 2024 00:00 | 11.262 | 11.63 | 10.093 | 11.142 | -0.1 | -1.08% |
| Feb 24, 2024 00:00 | 11.392 | 12.864 | 10.921 | 11.269 | -0.1 | -1.09% |
| Feb 23, 2024 00:00 | 7.356 | 12.6 | 7.038 | 11.341 | +4.0 | +35.14% |
| Feb 22, 2024 00:00 | 7.392 | 7.519 | 7.27 | 7.357 | +0.0 | -0.48% |
| Feb 21, 2024 00:00 | 7.559 | 7.559 | 7.079 | 7.394 | -0.2 | -2.23% |
| Feb 20, 2024 00:00 | 7.701 | 7.734 | 7.00065 | 7.554 | -0.1 | -1.95% |
| Feb 19, 2024 00:00 | 7.656 | 7.783 | 7.517 | 7.703 | +0.0 | +0.61% |
| Feb 18, 2024 00:00 | 7.77 | 8.0 | 7.403 | 7.654 | -0.1 | -1.52% |
| Feb 17, 2024 00:00 | 7.447 | 7.876 | 7.373 | 7.765 | +0.3 | +4.10% |
| Feb 16, 2024 00:00 | 7.518 | 7.727 | 7.306 | 7.451 | -0.1 | -0.90% |
| Feb 15, 2024 00:00 | 6.897 | 7.538 | 6.897 | 7.507 | +0.6 | +8.13% |
| Feb 14, 2024 00:00 | 6.676 | 6.90699 | 6.64 | 6.894 | +0.2 | +3.16% |
| Feb 13, 2024 00:00 | 6.842 | 6.881 | 6.557 | 6.685 | -0.2 | -2.35% |
| Feb 12, 2024 00:00 | 6.686 | 6.859 | 6.48 | 6.838 | +0.2 | +2.22% |
| Feb 11, 2024 00:00 | 6.631 | 6.828 | 6.56 | 6.678 | +0.0 | +0.70% |
| Feb 10, 2024 00:00 | 6.658 | 6.758 | 6.539 | 6.63 | +0.0 | -0.42% |
| Feb 09, 2024 00:00 | 6.319 | 6.698 | 6.309 | 6.653 | +0.3 | +5.02% |
| Feb 08, 2024 00:00 | 6.39 | 6.432 | 6.31 | 6.314 | -0.1 | -1.20% |
| Feb 07, 2024 00:00 | 6.281 | 6.477 | 6.218 | 6.39 | +0.1 | +1.71% |
| Feb 06, 2024 00:00 | 5.999 | 6.436 | 5.996 | 6.26925 | +0.3 | +4.31% |
| Feb 05, 2024 00:00 | 5.975 | 6.09545 | 5.912 | 5.996 | +0.0 | +0.35% |
| Feb 04, 2024 00:00 | 6.105 | 6.128 | 5.954 | 5.981 | -0.1 | -2.07% |
| Feb 03, 2024 00:00 | 6.132 | 6.283 | 6.057 | 6.104 | +0.0 | -0.46% |
| Feb 02, 2024 00:00 | 6.048 | 6.259 | 6.034 | 6.131 | +0.1 | +1.35% |
| Feb 01, 2024 00:00 | 5.999 | 6.088 | 5.88 | 6.05 | +0.1 | +0.84% |
| Jan 31, 2024 00:00 | 6.26 | 6.331 | 5.934 | 5.995 | -0.3 | -4.42% |
| Jan 30, 2024 00:00 | 6.149 | 6.338 | 6.118 | 6.259 | +0.1 | +1.76% |
