株式情報。日経平均、東証株式市況、株式テクニカル分析で、株式投資を強力サポート。

アセットアライブ株式情報 asset alive market information

海外市況

ダウ平均
36,117.38 (+62.95)
ナスダック
14,339.99 (+193.28)
VIX指数
13.06 (+0.09)
SOX指数
3,747.54 (+101.72)
日付 CME日経先物 ダウ平均 ナスダック VIX指数 SOX指数
12/8(金) --- --- --- --- --- --- --- --- --- ---
12/7(木) 32,445 -565 36,117.38 +62.95 14,339.99 +193.28 13.06 +0.09 3,747.54 +101.72
12/6(水) 33,160 -290 36,054.43 -70.13 14,146.71 -83.20 12.97 +0.12 3,645.82 -26.58
12/5(火) 32,905 +125 36,124.56 -79.88 14,229.91 +44.42 12.85 -0.23 3,672.40 -21.04
12/4(月) 33,050 -10 36,204.44 -41.06 14,185.49 -119.54 13.08 +0.45 3,693.44 -44.83
12/1(金) 33,470 +50 36,245.50 +294.61 14,305.03 +78.82 12.63 -0.29 3,738.27 +13.69
11/30(木) 33,540 +40 35,950.89 +520.47 14,226.21 -32.28 12.92 -0.06 3,724.58 -28.78
11/29(水) 33,275 +5 35,430.42 +13.44 14,258.49 -23.26 12.98 +0.29 3,753.36 +35.01
11/28(火) 33,290 -90 35,416.98 +83.51 14,281.75 +40.73 12.69 0.00 3,718.35 -20.96
11/27(月) 33,525 +85 35,333.47 -56.68 14,241.02 -9.83 12.69 +0.23 3,739.31 -8.61
11/24(金) 33,740 +140 35,390.15 +117.12 14,250.85 -15.00 12.46 -0.39 3,747.92 +2.96
11/22(水) 33,770 +330 35,273.03 +184.74 14,265.85 +65.87 12.85 -0.50 3,744.96 +12.17
11/21(火) 33,200 -150 35,088.29 -62.75 14,199.98 -84.55 13.35 -0.06 3,732.79 -73.01
11/20(月) 33,380 +60 35,151.04 +203.76 14,284.53 +159.05 13.41 -0.39 3,805.80 +57.15
11/17(金) 33,530 -70 34,947.28 +1.81 14,125.48 +11.81 13.80 -0.52 3,748.65 +24.55
11/16(木) 33,405 -45 34,945.47 -45.74 14,113.67 +9.84 14.32 +0.14 3,724.10 +12.01
11/15(水) 33,385 -65 34,991.21 +163.51 14,103.83 +9.45 14.18 +0.02 3,712.09 +26.52
11/14(火) 33,210 +500 34,827.70 +489.83 14,094.38 +326.64 14.16 -0.60 3,685.57 +128.83
11/13(月) 32,780 +210 34,337.87 +54.77 13,767.74 -30.36 14.76 +0.59 3,556.74 -35.00
11/10(金) 32,885 +305 34,283.10 +391.16 13,798.10 +276.65 14.17 -1.12 3,591.74 +139.40
11/9(木) 32,515 +5 33,891.94 -220.33 13,521.45 -128.96 15.29 +0.84 3,452.34 -20.33
11/8(水) 32,330 +190 34,112.27 -40.33 13,650.41 +10.56 14.45 -0.36 3,472.67 +1.21
11/7(火) 32,480 +210 34,152.60 +56.74 13,639.85 +121.08 14.81 -0.08 3,471.46 +26.57
11/6(月) 32,600 -70 34,095.86 +34.54 13,518.77 +40.49 14.89 -0.02 3,444.89 -9.68
11/3(金) 32,735 +855 34,061.32 +222.24 13,478.28 +184.09 14.91 -0.75 3,454.57 +86.03
11/2(木) 32,310 +430 33,839.08 +564.50 13,294.19 +232.73 15.66 -1.21 3,368.54 +77.59
11/1(水) 31,855 +255 33,274.58 +221.71 13,061.46 +210.23 16.87 -1.27 3,290.95 +75.06
10/31(火) 31,355 +505 33,052.87 +123.91 12,851.23 +61.75 18.14 -1.61 3,215.89 +30.71
10/30(月) 30,600 -100 32,928.96 +511.37 12,789.48 +146.47 19.75 -1.52 3,185.18 -41.91
10/27(金) 30,610 -430 32,417.59 -366.71 12,643.01 +47.41 21.27 +0.59 3,227.09 +38.67
10/26(木) 30,585 -5 32,784.30 -251.63 12,595.60 -225.62 20.68 +0.49 3,188.42 -17.42
10/25(水) 30,980 -260 33,035.93 -105.45 12,821.22 -318.65 20.19 +1.22 3,205.84 -138.10
10/24(火) 31,255 +105 33,141.38 +204.97 13,139.87 +121.55 18.97 -1.40 3,343.94 +45.40
10/23(月) 30,975 -25 32,936.41 -190.87 13,018.32 +34.52 20.37 -1.34 3,298.54 -17.60
10/20(金) 31,060 -160 33,127.28 -286.89 12,983.80 -202.38 21.71 +0.31 3,316.14 -51.63
10/19(木) 31,315 +65 33,414.17 -250.91 13,186.18 -128.12 21.40 +2.18 3,367.77 -45.68
10/18(水) 31,640 -400 33,665.08 -332.57 13,314.30 -219.44 19.22 +1.34 3,413.45 -61.21
10/17(火) 32,110 +70 33,997.65 +13.11 13,533.74 -34.24 17.88 +0.67 3,474.66 -27.85
10/16(月) 31,960 +280 33,984.54 +314.25 13,567.98 +160.75 17.21 -2.11 3,502.51 +49.54
10/13(金) 31,885 -365 33,670.29 +39.15 13,407.23 -166.98 19.32 +2.63 3,452.97 -95.65
10/12(木) 32,270 -370 33,631.14 -173.73 13,574.21 -85.46 16.69 +0.60 3,548.62 +10.79
10/11(水) 31,990 +90 33,804.87 +65.57 13,659.67 +96.83 16.09 -0.94 3,537.83 +25.76
10/10(火) 31,820 +90 33,739.30 +134.65 13,562.84 +78.61 17.03 -0.67 3,512.07 +44.72
10/9(月) 31,255 +31,255 33,604.65 +197.07 13,484.23 +52.89 17.70 +0.25 3,467.35 -7.86
10/6(金) 31,330 +310 33,407.58 +288.01 13,431.34 +211.51 17.45 -1.04 3,475.21 +68.23
10/5(木) 31,030 +10 33,119.57 -9.98 13,219.83 -16.18 18.49 -0.09 3,406.98 -17.94
10/4(水) 30,710 +310 33,129.55 +127.17 13,236.01 +176.54 18.58 -1.20 3,424.92 +48.34
10/3(火) 30,750 -450 33,002.38 -430.97 13,059.47 -248.30 19.78 +2.17 3,376.58 -72.27
10/2(月) 31,610 -210 33,433.35 -74.15 13,307.77 +88.45 17.61 +0.09 3,448.85 +14.56
9/29(金) 31,825 -195 33,507.50 -158.84 13,219.32 +18.04 17.52 +0.18 3,434.29 +13.30
9/28(木) 32,025 +175 33,666.34 +116.07 13,201.28 +108.43 17.34 -0.88 3,420.99 +59.58
9/27(水) 32,100 -50 33,550.27 -68.61 13,092.85 +29.24 18.22 -0.72 3,361.41 +31.79
9/26(火) 31,870 -210 33,618.88 -388.00 13,063.61 -207.71 18.94 +2.04 3,329.62 -59.84
9/25(月) 32,465 -15 34,006.88 +43.04 13,271.32 +59.51 16.90 -0.30 3,389.46 +24.17
9/22(金) 32,265 -5 33,963.84 -106.58 13,211.81 -12.18 17.20 -0.34 3,365.29 +26.44
9/21(木) 32,030 -380 34,070.42 -370.46 13,223.99 -245.14 17.54 +2.40 3,338.85 -59.95
9/20(水) 32,795 -95 34,440.88 -76.85 13,469.13 -209.06 15.14 +1.03 3,398.80 -60.22
9/19(火) 33,055 +15 34,517.73 -106.57 13,678.19 -32.05 14.11 +0.11 3,459.02 -33.45
9/18(月) 33,065 -215 34,624.30 +6.06 13,710.24 +1.91 14.00 +0.21 3,492.47 +16.08
9/15(金) 33,055 -225 34,618.24 -288.87 13,708.33 -217.72 13.79 +0.97 3,476.39 -107.84
9/14(木) 33,180 +200 34,907.11 +331.58 13,926.05 +112.47 12.82 -0.66 3,584.23 +23.77
9/13(水) 32,635 +185 34,575.53 -70.46 13,813.58 +39.97 13.48 -0.75 3,560.46 +19.37
9/12(火) 32,585 -35 34,645.99 -17.73 13,773.61 -144.28 14.23 +0.43 3,541.09 -28.14
9/11(月) 32,435 +155 34,663.72 +87.13 13,917.89 +156.36 13.80 -0.04 3,569.23 +3.24
9/8(金) 32,520 +100 34,576.59 +75.86 13,761.53 +12.70 13.84 -0.56 3,565.99 -16.12
9/7(木) 32,670 -330 34,500.73 +57.54 13,748.83 -123.64 14.40 -0.05 3,582.11 -72.35
9/6(水) 33,125 -115 34,443.19 -198.78 13,872.47 -148.48 14.45 +0.44 3,654.46 -29.33
9/5(火) 33,110 +140 34,641.97 -195.74 14,020.95 -10.86 14.01 +0.92 3,683.79 +0.95
9/4(月) --- --- --- --- --- --- --- --- --- ---
9/1(金) 32,760 +60 34,837.71 +115.80 14,031.81 -3.16 13.09 -0.48 3,682.84 +11.91
8/31(木) 32,500 -110 34,721.91 -168.33 14,034.97 +15.66 13.57 -0.31 3,670.93 +27.01
8/30(水) 32,390 -20 34,890.24 +37.57 14,019.31 +75.55 13.88 -0.57 3,643.92 +14.35
8/29(火) 32,420 +210 34,852.67 +292.69 13,943.76 +238.63 14.45 -0.63 3,629.57 +91.70
8/28(月) 32,280 +110 34,559.98 +213.08 13,705.13 +114.48 15.08 -0.60 3,537.87 +42.22
8/25(金) 31,860 +230 34,346.90 +247.48 13,590.65 +126.68 15.68 -1.52 3,495.65 +14.35
8/24(木) 31,690 -530 34,099.42 -373.56 13,463.97 -257.06 17.20 +1.22 3,481.30 -120.71
8/23(水) 31,995 +25 34,472.98 +184.15 13,721.03 +215.16 15.98 -0.99 3,602.01 +74.32
8/22(火) 31,760 -160 34,288.83 -174.86 13,505.87 +8.28 16.97 -0.16 3,527.69 -33.05
8/21(月) 31,800 +300 34,463.69 -36.97 13,497.59 +206.81 17.13 -0.17 3,560.74 +98.00
8/18(金) 31,460 -10 34,500.66 +25.83 13,290.78 -26.15 17.30 -0.59 3,462.74 +16.39
8/17(木) 31,380 -290 34,474.83 -290.91 13,316.93 -157.70 17.89 +1.11 3,446.35 -33.73
8/16(水) 31,690 -40 34,765.74 -180.65 13,474.63 -156.42 16.78 +0.32 3,480.08 -73.88
8/15(火) 31,940 -310 34,946.39 -361.24 13,631.05 -157.28 16.46 +1.64 3,553.96 -61.49
8/14(月) 32,295 +205 35,307.63 +26.23 13,788.33 +143.48 14.82 -0.02 3,615.45 +100.90
8/11(金) 32,455 -105 35,281.40 -18.60 13,644.85 -1,613.40 14.84 -1.01 3,514.55 -82.47
8/10(木) 32,530 -30 35,300.00 +176.64 15,258.25 +1,536.23 15.85 -0.11 3,597.02 -13.45
8/9(水) 32,120 -100 35,123.36 -191.13 13,722.02 -162.30 15.96 -0.03 3,610.47 -68.95
8/8(火) 32,310 +20 35,314.49 -158.64 13,884.32 -110.08 15.99 +0.22 3,679.42 -59.99
8/7(月) 32,405 +85 35,473.13 +407.51 13,994.40 +85.16 15.77 -1.33 3,739.41 +40.21
8/4(金) 31,980 -170 35,065.62 -150.27 13,909.24 -50.47 17.10 +1.18 3,699.20 -8.88
8/3(木) 31,930 +30 35,215.89 -66.63 13,959.71 -13.74 15.92 -0.17 3,708.08 -3.52
8/2(水) 32,345 -265 35,282.52 -348.16 13,973.45 -310.46 16.09 +2.16 3,711.60 -146.61
8/1(火) 33,200 -210 35,630.68 +71.15 14,283.91 -62.11 13.93 +0.30 3,858.21 -3.42
7/31(月) 33,260 0 35,559.53 +100.24 14,346.02 +29.36 13.63 +0.30 3,861.63 +9.87
7/28(金) 33,095 +325 35,459.29 +176.57 14,316.66 +266.55 13.33 -1.08 3,851.76 +83.49
7/27(木) 32,505 -415 35,282.72 -237.40 14,050.11 -77.17 14.41 +1.22 3,768.27 +68.90
7/26(水) 32,530 -70 35,520.12 +82.05 14,127.28 -17.28 13.19 -0.67 3,699.37 -55.90
7/25(火) 32,595 -45 35,438.07 +26.83 14,144.56 +85.69 13.86 -0.05 3,755.27 +62.95
7/24(月) 32,715 -25 35,411.24 +183.55 14,058.87 +26.06 13.91 +0.31 3,692.32 -6.53
7/21(金) 32,670 +400 35,227.69 +2.51 14,032.81 -30.50 13.60 -0.39 3,698.85 +35.00

株式情報更新 (12月8日)


会員ログイン

パスワードを忘れてしまった場合

申込みがまだの方