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
29,225.61 (-458.13)
ナスダック
10,737.51 (-314.13)
VIX指数
31.84 (+1.66)
SOX指数
2,347.40 (-79.90)
日付 CME日経先物 ダウ平均 ナスダック VIX指数 SOX指数
9/30(金) --- --- --- --- --- --- --- --- --- ---
9/29(木) 26,175 -165 29,225.61 -458.13 10,737.51 -314.13 31.84 +1.66 2,347.40 -79.90
9/28(水) 26,480 +560 29,683.74 +548.75 11,051.64 +222.14 30.18 -2.42 2,427.30 +29.30
9/27(火) 26,185 -135 29,134.99 -125.82 10,829.50 +26.58 32.60 +0.34 2,398.00 +24.50
9/26(月) 26,335 +135 29,260.81 -329.60 10,802.92 -65.01 32.26 +2.34 2,373.50 -35.40
9/23(金) 26,415 -615 29,590.41 -486.27 10,867.93 -198.88 29.92 +2.57 2,408.90 -35.30
9/22(木) 26,800 -230 30,076.68 -107.10 11,066.81 -153.38 27.35 -0.64 2,444.20 -70.80
9/21(水) 27,010 -110 30,183.78 -522.45 11,220.19 -214.86 27.99 +0.83 2,515.00 -24.50
9/20(火) 27,230 -220 30,706.23 -313.45 11,435.05 -99.97 27.16 +1.40 2,539.50 -38.40
9/19(月) 27,490 +27,490 31,019.68 +197.26 11,535.02 +86.62 25.76 -0.54 2,577.90 +14.80
9/16(金) 27,305 -45 30,822.42 -139.40 11,448.40 -103.96 26.30 +0.03 2,563.10 +13.60
9/15(木) 27,480 -200 30,961.82 -173.27 11,552.36 -167.32 26.27 +0.11 2,549.50 -42.00
9/14(水) 27,720 +70 31,135.09 +30.12 11,719.68 +86.11 26.16 -1.11 2,591.50 +29.20
9/13(火) 27,630 -770 31,104.97 -1,276.37 11,633.57 -632.84 27.27 +3.40 2,562.30 -168.80
9/12(月) 28,330 +70 32,381.34 +229.63 12,266.41 +154.10 23.87 +1.08 2,731.10 +9.30
9/9(金) 28,195 +195 32,151.71 +377.19 12,112.31 +250.18 22.79 -0.82 2,721.80 +63.60
9/8(木) 27,865 -165 31,774.52 +193.24 11,862.13 +70.23 23.61 -1.03 2,658.20 +46.70
9/7(水) 27,710 +250 31,581.28 +435.98 11,791.90 +246.99 24.64 -2.27 2,611.50 +40.00
9/6(火) 27,580 -20 31,145.30 -173.14 11,544.91 -85.95 26.91 +1.44 2,571.50 -27.80
9/5(月) --- --- --- --- --- --- --- --- --- ---
9/2(金) 27,515 -145 31,318.44 -337.98 11,630.86 -154.27 25.47 -0.09 2,599.30 -26.60
9/1(木) 27,785 +155 31,656.42 +145.99 11,785.13 -31.07 25.56 -0.31 2,625.90 -51.50
8/31(水) 27,855 -265 31,510.43 -280.44 11,816.20 -66.94 25.87 -0.34 2,677.40 -31.20
8/30(火) 27,925 -275 31,790.87 -308.12 11,883.14 -134.53 26.21 0.00 2,708.60 -35.90
8/29(月) 28,035 +125 32,098.99 -184.41 12,017.67 -124.04 26.21 +0.65 2,744.50 -53.90
8/26(金) 28,220 -390 32,283.40 -1,008.38 12,141.71 -497.56 25.56 +3.78 2,798.40 -172.70
8/25(木) 28,680 +170 33,291.78 +322.55 12,639.27 +207.74 21.78 -1.04 2,971.10 +104.90
8/24(水) 28,460 +140 32,969.23 +59.64 12,431.53 +50.23 22.82 -1.29 2,866.20 +1.90
8/23(火) 28,460 +70 32,909.59 -154.02 12,381.30 -0.27 24.11 +0.31 2,864.30 +20.90
8/22(月) 28,465 -245 33,063.61 -643.13 12,381.57 -323.64 23.80 +3.20 2,843.40 -109.90
8/19(金) 28,725 -205 33,706.74 -292.30 12,705.21 -260.13 20.60 +1.04 2,953.30 -84.50
8/18(木) 29,015 +75 33,999.04 +18.72 12,965.34 +27.22 19.56 -0.34 3,037.80 +67.70
8/17(水) 29,000 -190 33,980.32 -171.69 12,938.12 -164.43 19.90 +0.21 2,970.10 -75.50
8/16(火) 28,950 +100 34,152.01 +239.57 13,102.55 -25.50 19.69 -0.26 3,045.60 -31.70
8/15(月) 28,880 +20 33,912.44 +151.39 13,128.05 +80.86 19.95 +0.42 3,077.30 +9.50
8/12(金) 28,710 +170 33,761.05 +424.38 13,047.19 +267.28 19.53 -0.67 3,067.80 +89.10
8/11(木) 28,120 0 33,336.67 +27.16 12,779.91 -74.89 20.20 +0.46 2,978.70 -10.00
8/10(水) 28,120 +330 33,309.51 +535.10 12,854.80 +360.87 19.74 -2.03 2,988.70 +121.80
8/9(火) 27,820 -140 32,774.41 -58.13 12,493.93 -150.53 21.77 +0.48 2,866.90 -137.40
8/8(月) 28,125 -115 32,832.54 +29.07 12,644.46 -13.09 21.29 +0.14 3,004.30 -49.10
8/5(金) 28,135 -35 32,803.47 +76.65 12,657.55 -63.03 21.15 -0.29 3,053.40 -28.00
8/4(木) 27,870 -80 32,726.82 -85.68 12,720.58 +52.42 21.44 -0.51 3,081.40 +27.90
8/3(水) 27,975 +265 32,812.50 +416.33 12,668.16 +319.40 21.95 -1.98 3,053.50 +78.80
8/2(火) 27,745 +75 32,396.17 -402.23 12,348.76 -20.22 23.93 +1.09 2,974.70 -3.60
8/1(月) 27,885 -115 32,798.40 -46.73 12,368.98 -21.71 22.84 +1.51 2,978.30 +11.20
7/29(金) 27,975 +225 32,845.13 +315.50 12,390.69 +228.10 21.33 -1.00 2,967.10 +22.60
7/28(木) 27,850 +40 32,529.63 +332.04 12,162.59 +130.17 22.33 -0.91 2,944.50 +33.50
7/27(水) 28,020 +260 32,197.59 +436.05 12,032.42 +469.85 23.24 -1.45 2,911.00 +132.00
7/26(火) 27,415 -235 31,761.54 -228.50 11,562.57 -220.10 24.69 +1.33 2,779.00 -46.00
7/25(月) 27,755 +55 31,990.04 +90.75 11,782.67 -51.44 23.36 +0.33 2,825.00 -17.40
7/22(金) 27,640 -250 31,899.29 -137.61 11,834.11 -225.50 23.03 -0.08 2,842.40 -74.40
7/21(木) 27,865 +85 32,036.90 +162.06 12,059.61 +161.96 23.11 -0.77 2,916.80 +529.80
7/20(水) 27,575 -105 31,874.84 +47.79 11,897.65 +184.50 23.88 -0.62 2,387.00 -416.10
7/19(火) 27,365 +435 31,827.05 +754.44 11,713.15 +353.10 24.50 -0.80 2,803.10 +123.50
7/18(月) 26,920 +26,920 31,072.61 -215.65 11,360.05 -92.37 25.30 +1.07 2,679.60 -14.17
7/15(金) 26,980 +220 31,288.26 +658.09 11,452.42 +201.23 24.23 -2.17 2,693.77 +66.85
7/14(木) 26,700 0 30,630.17 -142.62 11,251.19 +3.61 26.40 -0.42 2,626.92 +49.56
7/13(水) 26,485 +45 30,772.79 -208.54 11,247.58 -17.15 26.82 -0.47 2,577.36 +19.19
7/12(火) 26,435 +155 30,981.33 -192.51 11,264.73 -107.87 27.29 +1.12 2,558.17 +4.48
7/11(月) 26,585 -65 31,173.84 -164.31 11,372.60 -262.71 26.17 +1.53 2,553.69 -64.33
7/8(金) 26,775 +165 31,338.15 -46.40 11,635.31 +13.96 24.64 -1.44 2,618.02 +12.14
7/7(木) 26,650 +160 31,384.55 +346.87 11,621.35 +259.50 26.08 -0.65 2,605.88 +111.77
7/6(水) 26,265 +265 31,037.68 +69.86 11,361.85 +39.61 26.73 -0.81 2,494.11 +16.47
7/5(火) 26,245 -95 30,967.82 -129.44 11,322.24 +194.40 27.54 +0.84 2,477.64 +19.18
7/4(月) --- --- --- --- --- --- --- --- --- ---
7/1(金) 26,310 +480 31,097.26 +321.83 11,127.84 +99.10 26.70 -2.01 2,458.46 -97.79
6/30(木) 26,390 +80 30,775.43 -253.88 11,028.74 -149.15 28.71 +0.55 2,556.25 -27.73
6/29(水) 26,705 +25 31,029.31 +82.32 11,177.89 -3.65 28.16 -0.20 2,583.98 -58.09
6/28(火) 26,745 -325 30,946.99 -491.27 11,181.54 -343.01 28.36 +1.41 2,642.07 -71.40
6/27(月) 26,705 -65 31,438.26 -62.42 11,524.55 -83.07 26.95 -0.28 2,713.47 -5.00
6/24(金) 26,870 +390 31,500.68 +823.32 11,607.62 +375.43 27.23 -1.82 2,718.47 +115.73
6/23(木) 26,195 +75 30,677.36 +194.23 11,232.19 +179.11 29.05 +0.10 2,602.74 -16.97
6/22(水) 26,195 +95 30,483.13 -47.12 11,053.08 -16.22 28.95 -1.24 2,619.71 -29.66
6/21(火) 26,440 +210 30,530.25 +641.47 11,069.30 +270.95 30.19 -0.94 2,649.37 +70.83
6/20(月) --- --- --- --- --- --- --- --- --- ---
6/17(金) 25,930 +150 29,888.78 -38.29 10,798.35 +152.25 31.13 -1.82 2,578.54 +11.68
6/16(木) 25,600 -830 29,927.07 -741.46 10,646.10 -453.05 32.95 +3.33 2,566.86 -170.69
6/15(水) 26,510 +230 30,668.53 +303.70 11,099.15 +270.80 29.62 -3.07 2,737.55 +47.66
6/14(火) 26,420 -240 30,364.83 -151.91 10,828.35 +19.12 32.69 -1.33 2,689.89 +16.89
6/13(月) 26,375 -465 30,516.74 -876.05 10,809.23 -530.79 34.02 +6.27 2,673.00 -158.98
6/10(金) 27,325 -525 31,392.79 -880.00 11,340.02 -414.21 27.75 +1.66 2,831.98 -105.81
6/9(木) 27,910 -390 32,272.79 -638.11 11,754.23 -332.04 26.09 +2.13 2,937.79 -81.31
6/8(水) 28,150 -40 32,910.90 -269.24 12,086.27 -88.96 23.96 -0.06 3,019.10 -73.87
6/7(火) 28,210 +200 33,180.14 +264.36 12,175.23 +113.86 24.02 -1.05 3,092.97 +30.24
6/6(月) 28,025 +115 32,915.78 +16.08 12,061.37 +48.64 25.07 +0.28 3,062.73 +0.14
6/3(金) 27,575 -215 32,899.70 -348.58 12,012.73 -304.17 24.79 +0.07 3,062.59 -95.39
6/2(木) 27,775 +315 33,248.28 +435.05 12,316.90 +322.44 24.72 -0.97 3,157.98 +108.95
6/1(水) 27,430 -70 32,813.23 -176.89 11,994.46 -86.93 25.69 -0.50 3,049.03 -49.66
5/31(火) 27,180 -80 32,990.12 -222.84 12,081.39 -49.74 26.19 +0.47 3,098.69 -16.66
5/30(月) --- --- --- --- --- --- --- --- --- ---
5/27(金) 27,140 +330 33,212.96 +575.77 12,131.13 +390.48 25.72 -1.78 3,115.35 +120.74
5/26(木) 26,960 +350 32,637.19 +516.91 11,740.65 +305.91 27.50 -0.87 2,994.61 +111.68
5/25(水) 26,790 +110 32,120.28 +191.66 11,434.74 +170.29 28.37 -1.08 2,882.93 +55.88
5/24(火) 26,675 -65 31,928.62 +48.38 11,264.45 -270.82 29.45 +0.97 2,827.05 -71.38
5/23(月) 27,085 +35 31,880.24 +618.34 11,535.27 +180.65 28.48 -0.95 2,898.43 +15.78
5/20(金) 26,715 -55 31,261.90 +8.77 11,354.62 -33.88 29.43 +0.08 2,882.65 -7.68
5/19(木) 26,370 0 31,253.13 -236.94 11,388.50 -29.65 29.35 -1.61 2,890.33 -17.63
5/18(水) 26,295 -565 31,490.07 -1,164.52 11,418.15 -566.37 30.96 +4.86 2,907.96 -158.54
5/17(火) 26,825 +195 32,654.59 +431.17 11,984.52 +321.73 26.10 -1.37 3,066.50 +146.44
5/16(月) 26,500 +20 32,223.42 +26.76 11,662.79 -142.21 27.47 -1.40 2,920.06 -50.31

株式情報更新 (9月30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