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
31,261.90 (+8.77)
ナスダック
11,354.62 (-33.88)
VIX指数
29.43 (+0.08)
SOX指数
2,882.65 (-7.68)
日付 CME日経先物 ダウ平均 ナスダック VIX指数 SOX指数
5/23(月) --- --- --- --- --- --- --- --- --- ---
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
5/13(金) 26,675 +285 32,196.66 +466.36 11,805.00 +434.04 28.87 -2.90 2,970.37 +143.16
5/12(木) 25,800 +30 31,730.30 -103.81 11,370.96 +6.72 31.77 -0.79 2,827.21 +15.27
5/11(水) 25,835 -415 31,834.11 -326.63 11,364.24 -373.43 32.56 -0.43 2,811.94 -88.19
5/10(火) 26,110 -160 32,160.74 -84.96 11,737.67 +114.42 32.99 -1.76 2,900.13 +71.03
5/9(月) 25,980 -410 32,245.70 -653.67 11,623.25 -521.41 34.75 +4.56 2,829.10 -152.96
5/6(金) 26,885 -225 32,899.37 -98.60 12,144.66 -173.03 30.19 -1.01 2,982.06 -23.47
5/5(木) 26,735 -75 32,997.97 -1,063.09 12,317.69 -647.17 31.20 +5.78 3,005.53 -158.26
5/4(水) 27,425 +27,425 34,061.06 +932.27 12,964.86 +401.10 25.42 -3.83 3,163.79 +118.90
5/3(火) 27,065 +27,065 33,128.79 +67.29 12,563.76 +27.74 29.25 -3.09 3,044.89 +22.65
5/2(月) 26,860 +50 33,061.50 +84.29 12,536.02 +201.38 32.34 -1.06 3,022.24 +102.50
4/29(金) 26,730 +26,730 32,977.21 -939.18 12,334.64 -536.89 33.40 +3.51 2,919.74 -136.62
4/28(木) 27,275 +405 33,916.39 +614.46 12,871.53 +382.60 29.89 -1.71 3,056.36 +161.45
4/27(水) 26,375 -15 33,301.93 +61.75 12,488.93 -1.81 31.60 -1.92 2,894.91 -14.21
4/26(火) 26,065 -585 33,240.18 -809.28 12,490.74 -514.11 33.52 +6.50 2,909.12 -133.27
4/25(月) 26,795 +255 34,049.46 +238.06 13,004.85 +165.56 27.02 -1.19 3,042.39 +52.56
4/22(金) 26,755 -345 33,811.40 -981.36 12,839.29 -335.36 28.21 +5.53 2,989.83 -68.91
4/21(木) 27,155 -365 34,792.76 -368.03 13,174.65 -278.42 22.68 +2.36 3,058.74 -83.46
4/20(水) 27,180 0 35,160.79 +249.59 13,453.07 -166.59 20.32 -1.05 3,142.20 -11.03
4/19(火) 27,260 +210 34,911.20 +499.51 13,619.66 +287.30 21.37 -0.80 3,153.23 +68.04
4/18(月) 26,845 +95 34,411.69 -39.54 13,332.36 -18.72 22.17 -0.53 3,085.19 +56.97
4/15(金) --- --- --- --- --- --- --- --- --- ---
4/14(木) 26,915 -275 34,451.23 -113.36 13,351.08 -292.51 22.70 +0.88 3,028.22 -91.10
4/13(水) 26,950 +70 34,564.59 +344.23 13,643.59 +272.02 21.82 -2.44 3,119.32 +71.85
4/12(火) 26,300 -20 34,220.36 -87.72 13,371.57 -40.39 24.26 -0.11 3,047.47 -7.62
4/11(月) 26,730 -90 34,308.08 -413.04 13,411.96 -299.04 24.37 +3.21 3,055.09 -65.07
4/8(金) 26,990 -50 34,721.12 +137.55 13,711.00 -186.30 21.16 -0.39 3,120.16 -77.28
4/7(木) 27,055 +155 34,583.57 +87.06 13,897.30 +8.48 21.55 -0.55 3,197.44 +3.48
4/6(水) 27,110 -320 34,496.51 -144.67 13,888.82 -315.35 22.10 +1.07 3,193.96 -75.86
4/5(火) 27,520 -280 34,641.18 -280.70 14,204.17 -328.38 21.03 +2.46 3,269.82 -155.13
4/4(月) 28,000 +210 34,921.88 +103.61 14,532.55 +271.05 18.57 -1.06 3,424.95 +58.31
4/1(金) 27,795 +135 34,818.27 +139.92 14,261.50 +40.98 19.63 -0.93 3,366.64 -62.36
3/31(木) 27,535 -255 34,678.35 -550.46 14,220.52 -221.75 20.56 +1.23 3,429.00 -79.62
3/30(水) 27,760 -240 35,228.81 -65.38 14,442.27 -177.37 19.33 +0.43 3,508.62 -116.96
3/29(火) 28,340 +420 35,294.19 +338.30 14,619.64 +264.74 18.90 -0.73 3,625.58 +78.41
3/28(月) 28,010 +360 34,955.89 +94.65 14,354.90 +185.60 19.63 -1.18 3,547.17 +21.83
3/25(金) 28,045 +135 34,861.24 +153.30 14,169.30 -22.54 20.81 -0.86 3,525.34 -7.38
3/24(木) 28,095 +255 34,707.94 +359.44 14,191.84 +269.24 21.67 -1.90 3,532.72 +172.40
3/23(水) 27,385 -475 34,348.50 -458.96 13,922.60 -186.22 23.57 +0.63 3,360.32 -85.53
3/22(火) 27,450 +380 34,807.46 +254.47 14,108.82 +270.36 22.94 -0.59 3,445.85 +22.61
3/21(月) 27,060 +330 34,552.99 -201.94 13,838.46 -55.38 23.53 -0.34 3,423.24 -9.06
3/18(金) 27,040 +310 34,754.93 +274.17 13,893.84 +279.06 23.87 -1.80 3,432.30 +67.75
3/17(木) 26,475 +35 34,480.76 +417.66 13,614.78 +178.23 25.67 -1.00 3,364.55 +24.49
3/16(水) 26,125 +525 34,063.10 +518.76 13,436.55 +487.93 26.67 -3.16 3,340.06 +159.82
3/15(火) 25,375 +245 33,544.34 +599.10 12,948.62 +367.40 29.83 -1.94 3,180.24 +132.74
3/14(月) 25,040 -10 32,945.24 +1.05 12,581.22 -262.59 31.77 +1.02 3,047.50 -96.65
3/11(金) 24,905 -185 32,944.19 -229.88 12,843.81 -286.15 30.75 +0.52 3,144.15 -66.92
3/10(木) 25,060 -680 33,174.07 -112.18 13,129.96 -125.59 30.23 -2.22 3,211.07 -71.11
3/9(水) 25,395 +645 33,286.25 +653.61 13,255.55 +460.00 32.45 -2.68 3,282.18 +125.31
3/8(火) 24,805 +115 32,632.64 -184.74 12,795.55 -35.41 35.13 -1.32 3,156.87 +57.94
3/7(月) 25,030 -180 32,817.38 -797.42 12,830.96 -482.48 36.45 +4.47 3,098.93 -159.99
3/4(金) 25,870 -230 33,614.80 -179.86 13,313.44 -224.50 31.98 +1.50 3,258.92 -80.84
3/3(木) 26,370 -290 33,794.66 -96.69 13,537.94 -214.08 30.48 -0.26 3,339.76 -76.40
3/2(水) 26,670 +310 33,891.35 +596.40 13,752.02 +219.56 30.74 -2.58 3,416.16 +111.31
3/1(火) 26,425 -455 33,294.95 -597.65 13,532.46 -218.94 33.32 +3.17 3,304.85 -124.68
2/28(月) 26,650 +90 33,892.60 -166.15 13,751.40 +56.78 30.15 +2.56 3,429.53 -23.14
2/25(金) 26,980 +480 34,058.75 +834.92 13,694.62 +221.04 27.59 -2.73 3,452.67 +53.51
2/24(木) 26,260 +330 33,223.83 +92.07 13,473.58 +436.09 30.32 -0.70 3,399.16 +121.36
2/23(水) 26,330 -100 33,131.76 -464.85 13,037.49 -344.03 31.02 +2.21 3,277.80 -78.27
2/22(火) 26,655 +225 33,596.61 -482.57 13,381.52 -166.55 28.81 +1.06 3,356.07 -28.23
2/21(月) --- --- --- --- --- --- --- --- --- ---
2/18(金) 26,845 -245 34,079.18 -232.85 13,548.07 -168.65 27.75 -0.36 3,384.30 -38.30
2/17(木) 26,880 -280 34,312.03 -622.24 13,716.72 -407.37 28.11 +3.82 3,422.60 -133.09
2/16(水) 27,460 +30 34,934.27 -54.57 14,124.09 -15.67 24.29 -1.41 3,555.69 +1.24
2/15(火) 27,445 +605 34,988.84 +422.67 14,139.76 +348.84 25.70 -2.63 3,554.45 +184.25
2/14(月) 27,055 -45 34,566.17 -171.89 13,790.92 -0.23 28.33 +0.97 3,370.20 +4.95
2/11(金) 26,930 -770 34,738.06 -503.53 13,791.15 -394.49 27.36 +3.45 3,365.25 -170.85
2/10(木) 27,385 -315 35,241.59 -526.47 14,185.64 -304.73 23.91 +3.95 3,536.10 -117.62
2/9(水) 27,825 +275 35,768.06 +305.28 14,490.37 +295.91 19.96 -1.48 3,653.72 +118.59
2/8(火) 27,395 +115 35,462.78 +371.65 14,194.46 +178.79 21.44 -1.42 3,535.13 +82.80
2/7(月) 27,200 -20 35,091.13 +1.39 14,015.67 -82.34 22.86 -0.36 3,452.33 -0.74
2/4(金) 27,290 -120 35,089.74 -21.42 14,098.01 +219.19 23.22 -1.13 3,453.07 +20.52
2/3(木) 26,945 -255 35,111.16 -518.17 13,878.82 -538.73 24.35 +2.26 3,432.55 -164.62
2/2(水) 27,450 -90 35,629.33 +224.09 14,417.55 +71.55 22.09 +0.13 3,597.17 +86.31
2/1(火) 27,165 +135 35,405.24 +273.38 14,346.00 +106.12 21.96 -2.87 3,510.86 +27.65
1/31(月) 27,310 +260 35,131.86 +406.39 14,239.88 +469.31 24.83 -2.83 3,483.21 +179.82
1/28(金) 26,670 -40 34,725.47 +564.69 13,770.57 +417.79 27.66 -2.83 3,303.39 +59.40
1/27(木) 26,550 +330 34,160.78 -7.31 13,352.78 -189.34 30.49 -1.47 3,243.99 -163.01
1/26(水) 26,920 -90 34,168.09 -129.64 13,542.12 +2.83 31.96 +0.80 3,407.00 +56.15
1/25(火) 27,130 +70 34,297.73 -66.77 13,539.29 -315.84 31.16 +1.26 3,350.85 -129.10
1/24(月) 27,275 -305 34,364.50 +99.13 13,855.13 +86.21 29.90 +1.05 3,479.95 +45.16
1/21(金) 27,225 -295 34,265.37 -450.02 13,768.92 -385.10 28.85 +3.26 3,434.79 -59.96
1/20(木) 27,500 -290 34,715.39 -313.26 14,154.02 -186.23 25.59 +1.74 3,494.75 -117.44
1/19(水) 27,575 +55 35,028.65 -339.82 14,340.25 -166.65 23.85 +1.06 3,612.19 -115.05
1/18(火) 28,005 -245 35,368.47 -543.34 14,506.90 -386.85 22.79 +3.60 3,727.24 -173.37
1/17(月) --- --- --- --- --- --- --- --- --- ---
1/14(金) 28,300 +110 35,911.81 -201.81 14,893.75 +86.94 19.19 -1.12 3,900.61 +88.77
1/13(木) 28,275 -275 36,113.62 -176.70 14,806.81 -381.58 20.31 +2.69 3,811.84 -89.37
1/12(水) 28,650 -90 36,290.32 +38.30 15,188.39 +34.94 17.62 -0.79 3,901.21 +25.77
1/11(火) 28,455 +305 36,252.02 +183.15 15,153.45 +210.62 18.41 -0.99 3,875.44 +70.05
1/10(月) 28,185 -265 36,068.87 -162.79 14,942.83 +6.93 19.40 +0.64 3,805.39 +9.07
1/7(金) 28,405 -45 36,231.66 -4.81 14,935.90 -144.97 18.76 -0.85 3,796.32 -112.72
1/6(木) 28,705 +205 36,236.47 -170.64 15,080.87 -19.30 19.61 -0.12 3,909.04 +29.17
1/5(水) 29,000 -270 36,407.11 -392.54 15,100.17 -522.55 19.73 +2.82 3,879.87 -129.13
1/4(火) 29,270 +40 36,799.65 +214.59 15,622.72 -210.08 16.91 +0.31 4,009.00 -18.22

株式情報更新 (5月23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