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
34,137.31 (+316.01)
ナスダック
13,950.22 (+163.95)
VIX指数
17.50 (-1.18)
SOX指数
3,207.25 (+85.82)
日付 CME日経先物 ダウ平均 ナスダック VIX指数 SOX指数
4/22(木) --- --- --- --- --- --- --- --- --- ---
4/21(水) 28,885 +345 34,137.31 +316.01 13,950.22 +163.95 17.50 -1.18 3,207.25 +85.82
4/20(火) 28,625 -515 33,821.30 -256.33 13,786.27 -128.50 18.68 +1.39 3,121.43 -49.57
4/19(月) 29,340 -350 34,077.63 -123.04 13,914.77 -137.57 17.29 +1.04 3,171.00 -82.08
4/16(金) 29,795 +65 34,200.67 +164.68 14,052.34 +13.58 16.25 -0.32 3,253.08 -18.25
4/15(木) 29,750 +130 34,035.99 +305.10 14,038.76 +180.92 16.57 -0.42 3,271.33 +57.45
4/14(水) 29,600 -10 33,730.89 +53.62 13,857.84 -138.26 16.99 +0.34 3,213.88 -38.82
4/13(火) 29,830 +50 33,677.27 -68.13 13,996.10 +146.10 16.65 -0.26 3,252.70 -5.63
4/12(月) 29,620 +40 33,745.40 -55.20 13,850.00 -50.19 16.91 +0.22 3,258.33 -36.20
4/9(金) 29,920 +150 33,800.60 +297.03 13,900.19 +70.88 16.69 -0.26 3,294.53 -6.73
4/8(木) 29,695 +25 33,503.57 +57.31 13,829.31 +140.47 16.95 -0.21 3,301.26 +34.80
4/7(水) 29,680 -30 33,446.26 +16.02 13,688.84 -9.54 17.16 -0.96 3,266.46 +0.36
4/6(火) 29,680 -20 33,430.24 -96.95 13,698.38 -7.21 18.12 +0.21 3,266.10 -39.33
4/5(月) 30,185 +105 33,527.19 +373.98 13,705.59 +225.48 17.91 +0.58 3,305.43 +65.26
4/2(金) --- --- --- --- --- --- --- --- --- ---
4/1(木) 29,675 +275 33,153.21 +171.66 13,480.11 +233.24 17.33 -2.07 3,240.17 +115.23
3/31(水) 29,345 +135 32,981.55 -85.41 13,246.87 +201.48 19.40 -0.21 3,124.94 +80.39
3/30(火) 29,370 -110 33,066.96 -104.41 13,045.39 -14.26 19.61 -1.13 3,044.55 -10.08
3/29(月) 29,330 +250 33,171.37 +98.49 13,059.65 -79.07 20.74 +1.88 3,054.63 -51.65
3/26(金) 29,415 +315 33,072.88 +453.40 13,138.72 +161.04 18.86 -0.95 3,106.28 +146.40
3/25(木) 28,860 +240 32,619.48 +199.42 12,977.68 +15.79 19.81 -1.39 2,959.88 +5.91
3/24(水) 28,335 +145 32,420.06 -3.09 12,961.89 -265.81 21.20 +0.90 2,953.97 -40.24
3/23(火) 28,680 -130 32,423.15 -308.05 13,227.70 -149.84 20.30 +1.42 2,994.21 -83.34
3/22(月) 29,115 +185 32,731.20 +103.23 13,377.54 +162.30 18.88 -2.07 3,077.55 +66.18
3/19(金) 29,350 -140 32,627.97 -234.33 13,215.24 +99.07 20.95 -0.63 3,011.37 +35.15
3/18(木) 29,735 -325 32,862.30 -153.07 13,116.17 -409.03 21.58 +2.35 2,976.22 -131.70
3/17(水) 29,815 +95 33,015.37 +189.42 13,525.20 +53.63 19.23 -0.56 3,107.92 +37.60
3/16(火) 29,700 -20 32,825.95 -127.51 13,471.57 +11.86 19.79 -0.24 3,070.32 +38.27
3/15(月) 29,625 +95 32,953.46 +174.82 13,459.71 +139.85 20.03 -0.66 3,032.05 +66.96
3/12(金) 29,540 -50 32,778.64 +293.05 13,319.86 -78.81 20.69 -1.22 2,965.09 -32.04
3/11(木) 29,105 +65 32,485.59 +188.57 13,398.67 +329.84 21.91 -0.65 2,997.13 +117.81
3/10(水) 29,105 +125 32,297.02 +464.28 13,068.83 -4.99 22.56 -1.47 2,879.32 -52.99
3/9(火) 29,215 +145 31,832.74 +30.30 13,073.82 +464.66 24.03 -1.44 2,932.31 +169.56
3/8(月) 28,830 +70 31,802.44 +306.14 12,609.16 -310.99 25.47 +0.81 2,762.75 -158.00
3/5(金) 29,180 +420 31,496.30 +572.16 12,920.15 +196.68 24.66 -3.91 2,920.75 +89.12
3/4(木) 28,900 -80 30,924.14 -345.95 12,723.47 -274.28 28.57 +1.90 2,831.63 -143.95
3/3(水) 29,275 -315 31,270.09 -121.43 12,997.75 -361.04 26.67 +2.57 2,975.58 -95.36
3/2(火) 29,520 +30 31,391.52 -143.99 13,358.79 -230.04 24.10 +0.75 3,070.94 -98.17
3/1(月) 29,900 +320 31,535.51 +603.14 13,588.83 +396.49 23.35 -4.60 3,169.11 +101.49
2/26(金) 29,285 +35 30,932.37 -469.64 13,192.34 +72.91 27.95 -0.94 3,067.62 +68.46
2/25(木) 29,620 -570 31,402.01 -559.85 13,119.43 -478.54 28.89 +7.55 2,999.16 -184.58
2/24(水) 30,060 +420 31,961.86 +424.51 13,597.97 +132.77 21.34 -1.77 3,183.74 +99.86
2/23(火) 29,995 -175 31,537.35 +15.66 13,465.20 -67.85 23.11 -0.34 3,083.88 -18.13
2/22(月) 29,985 -185 31,521.69 +27.37 13,533.05 -341.41 23.45 +1.40 3,102.01 -121.45
2/19(金) 30,200 +160 31,494.32 +0.98 13,874.46 +9.10 22.05 -0.44 3,223.46 +76.67
2/18(木) 30,120 -110 31,493.34 -119.68 13,865.36 -100.14 22.49 +0.99 3,146.79 -31.45
2/17(水) 30,345 -55 31,613.02 +90.27 13,965.50 -82.00 21.50 +0.04 3,178.24 -60.68
2/16(火) 30,415 -185 31,522.75 +64.35 14,047.50 -47.97 21.46 +1.49 3,238.92 +19.05
2/15(月) --- --- --- --- --- --- --- --- --- ---
2/12(金) 29,615 +235 31,458.40 +27.70 14,095.47 +69.70 19.97 -1.28 3,219.87 +39.03
2/11(木) 29,455 +35 31,430.70 -7.10 14,025.77 +53.24 21.25 -0.74 3,180.84 +105.98
2/10(水) 29,255 -165 31,437.80 +61.97 13,972.53 -35.17 21.99 +0.36 3,074.86 +9.91
2/9(火) 29,410 -10 31,375.83 -9.93 14,007.70 +20.06 21.63 +0.39 3,064.95 -13.53
2/8(月) 29,435 +25 31,385.76 +237.52 13,987.64 +131.34 21.24 +0.37 3,078.48 +93.47
2/5(金) 28,785 -5 31,148.24 +92.38 13,856.30 +78.56 20.87 -0.90 2,985.01 -23.41
2/4(木) 28,610 +280 31,055.86 +332.26 13,777.74 +167.20 21.77 -1.14 3,008.42 +25.55
2/3(水) 28,580 -60 30,723.60 +36.12 13,610.54 -2.24 22.91 -2.65 2,982.87 -64.46
2/2(火) 28,475 +115 30,687.48 +475.57 13,612.78 +209.39 25.56 -4.68 3,047.33 +47.34
2/1(月) 28,295 +155 30,211.91 +229.29 13,403.39 +332.70 30.24 -2.85 2,999.99 +112.91
1/29(金) 27,780 +210 29,982.62 -620.74 13,070.69 -266.47 33.09 +2.88 2,887.08 -48.04
1/28(木) 28,395 +345 30,603.36 +300.19 13,337.16 +66.56 30.21 -7.00 2,935.12 +59.99
1/27(水) 28,180 -460 30,303.17 -633.87 13,270.60 -355.46 37.21 +14.19 2,875.13 -156.64
1/26(火) 28,710 +180 30,937.04 -22.96 13,626.06 -9.93 23.02 -0.17 3,031.77 -47.44
1/25(月) 28,825 +45 30,960.00 -36.98 13,635.99 +92.93 23.19 +1.28 3,079.21 +4.81
1/22(金) 28,610 -20 30,996.98 -179.03 13,543.06 +12.14 21.91 +0.59 3,074.40 -57.77
1/21(木) 28,665 -65 31,176.01 -12.37 13,530.92 +73.67 21.32 -0.26 3,132.17 +47.13
1/20(水) 28,700 +210 31,188.38 +257.86 13,457.25 +260.07 21.58 -1.66 3,085.04 -8.28
1/19(火) 28,715 +45 30,930.52 +116.26 13,197.18 +198.68 23.24 -1.10 3,093.32 +100.55
1/18(月) 28,320 +130 --- --- --- --- --- --- --- ---
1/15(金) 28,320 -140 30,814.26 -177.26 12,998.50 -114.14 24.34 +1.09 2,992.77 -62.87
1/14(木) 28,850 +40 30,991.52 -68.95 13,112.64 -16.31 23.25 +1.04 3,055.64 +63.69
1/13(水) 28,445 -15 31,060.47 -8.22 13,128.95 +56.52 22.21 -1.12 2,991.95 +3.93
1/12(火) 28,190 0 31,068.69 +60.00 13,072.43 +36.00 23.33 -0.75 2,988.02 +18.10
1/11(月) 28,020 -120 31,008.69 -89.28 13,036.43 -165.55 24.08 +2.52 2,969.92 +33.45
1/8(金) 28,290 +150 31,097.97 +56.84 13,201.98 +134.50 21.56 -0.81 2,936.47 -0.53
1/7(木) 27,595 +155 31,041.13 +211.73 13,067.48 +326.69 22.37 -2.70 2,937.00 +109.04
1/6(水) 27,315 +305 30,829.40 +437.80 12,740.79 -78.17 25.07 -0.27 2,827.96 -9.21
1/5(火) 27,130 +60 30,391.60 +167.71 12,818.96 +120.51 25.34 -1.63 2,837.17 +53.96
1/4(月) 27,100 -220 30,223.89 -382.59 12,698.45 -189.83 26.97 +4.22 2,783.21 -12.29
12/31(木) 27,510 +40 30,606.48 +196.92 12,888.28 +18.28 22.75 -0.02 2,795.50 +11.73
12/30(水) 27,405 -65 30,409.56 +73.89 12,870.00 +19.78 22.77 -0.32 2,783.77 +45.72
12/29(火) 27,480 -90 30,335.67 -68.30 12,850.22 -49.20 23.09 +1.39 2,738.05 -6.25
12/28(月) 26,900 +120 30,403.97 +204.10 12,899.42 +94.69 21.70 +0.17 2,744.30 -5.94
12/25(金) --- --- --- --- --- --- --- --- --- ---
12/24(木) 26,605 -45 30,199.87 +70.04 12,804.73 +33.62 21.53 -1.76 2,750.24 +26.71
12/23(水) 26,655 +175 30,129.83 +114.32 12,771.11 -36.81 23.29 -0.94 2,723.53 -20.44
12/22(火) 26,555 +215 30,015.51 -200.94 12,807.92 +65.40 24.23 -0.93 2,743.97 -3.32
12/21(月) 26,515 -135 30,216.45 +37.40 12,742.52 -13.12 25.16 +3.59 2,747.29 -17.45
12/18(金) 26,705 -35 30,179.05 -124.32 12,755.64 -9.11 21.57 -0.36 2,764.74 -13.40
12/17(木) 26,750 -20 30,303.37 +148.83 12,764.75 +106.56 21.93 -0.57 2,778.14 +4.72
12/16(水) 26,755 +85 30,154.54 -44.77 12,658.19 +63.13 22.50 -0.39 2,773.42 -1.37
12/15(火) 26,760 +130 30,199.31 +337.76 12,595.06 +155.02 22.89 -1.83 2,774.79 +38.54
12/14(月) 26,655 -35 29,861.55 -184.82 12,440.04 +62.17 24.72 +1.41 2,736.25 +32.17
12/11(金) 26,535 +15 30,046.37 +47.11 12,377.87 -27.94 23.31 +0.79 2,704.08 -29.59
12/10(木) 26,645 +15 29,999.26 -69.55 12,405.81 +66.86 22.52 +0.25 2,733.67 -1.10
12/9(水) 26,690 -170 30,068.81 -105.07 12,338.95 -243.82 22.27 +1.59 2,734.77 -81.50
12/8(火) 26,570 +80 30,173.88 +104.09 12,582.77 +62.82 20.68 -0.62 2,816.27 +10.26
12/7(月) 26,435 -135 30,069.79 -148.47 12,519.95 +55.72 21.30 +0.51 2,806.01 +12.98
12/4(金) 26,860 +80 30,218.26 +248.74 12,464.23 +87.05 20.79 -0.49 2,793.03 +76.88
12/3(木) 26,710 -140 29,969.52 +85.73 12,377.18 +27.81 21.28 +0.11 2,716.15 -0.20

株式情報更新 (4月21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