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
29,883.79 (+59.87)
ナスダック
12,349.37 (-5.74)
VIX指数
21.17 (+0.40)
SOX指数
2,716.35 (+6.62)
日付 CME日経先物 ダウ平均 ナスダック VIX指数 SOX指数
12/3(木) --- --- --- --- --- --- --- --- --- ---
12/2(水) 26,825 -15 29,883.79 +59.87 12,349.37 -5.74 21.17 +0.40 2,716.35 +6.62
12/1(火) 26,915 +115 29,823.92 +185.28 12,355.11 +156.37 20.77 +0.20 2,709.73 +46.24
11/30(月) 26,310 -150 29,638.64 -271.73 12,198.74 -7.11 20.57 -0.30 2,663.49 +31.93
11/27(金) 26,775 +145 29,910.37 +37.90 12,205.85 +111.45 20.87 -0.38 2,631.56 +31.32
11/26(木) 26,305 -275 --- --- --- --- --- --- --- ---
11/25(水) 26,305 -75 29,872.47 -173.77 12,094.40 +57.61 21.25 -0.39 2,600.24 -8.77
11/24(火) 26,470 +240 30,046.24 +454.97 12,036.79 +156.16 21.64 -1.02 2,609.01 +13.76
11/23(月) 25,935 +395 29,591.27 +327.79 11,880.63 +25.66 22.66 -1.04 2,595.25 +39.75
11/20(金) 25,740 +200 29,263.48 -219.75 11,854.97 -49.74 23.70 +0.59 2,555.50 -14.72
11/19(木) 25,600 +60 29,483.23 +44.81 11,904.71 +103.11 23.11 -0.73 2,570.22 +39.63
11/18(水) 25,640 -60 29,438.42 -344.93 11,801.60 -97.74 23.84 +1.13 2,530.59 -18.37
11/17(火) 26,000 -40 29,783.35 -167.09 11,899.34 -24.79 22.71 +0.26 2,548.96 -22.02
11/16(月) 26,175 +185 29,950.44 +470.63 11,924.13 +94.84 22.45 -0.65 2,570.98 +62.16
11/13(金) 25,620 +280 29,479.81 +399.64 11,829.29 +119.70 23.10 -2.25 2,508.82 +30.39
11/12(木) 25,280 -80 29,080.17 -317.46 11,709.59 -76.84 25.35 +1.90 2,478.43 -32.81
11/11(水) 25,580 +160 29,397.63 -23.29 11,786.43 +232.57 23.45 -1.35 2,511.24 +88.91
11/10(火) 25,225 +275 29,420.92 +262.95 11,553.86 -159.92 24.80 -0.95 2,422.33 -75.26
11/9(月) 25,440 +580 29,157.97 +834.57 11,713.78 -181.45 25.75 +0.89 2,497.59 -31.68
11/6(金) 24,330 -10 28,323.40 -66.84 11,895.23 +4.30 24.86 -2.99 2,529.27 +40.11
11/5(木) 24,265 +145 28,390.24 +542.58 11,890.93 +300.15 27.85 -1.72 2,489.16 +104.94
11/4(水) 23,885 +145 27,847.66 +367.63 11,590.78 +430.21 29.57 -5.75 2,384.22 +81.49
11/3(火) 23,830 +550 27,480.03 +554.98 11,160.57 +202.96 35.32 -1.81 2,302.73 +42.66
11/2(月) 23,415 +135 26,925.05 +423.45 10,957.61 +46.02 37.13 -0.89 2,260.07 +13.92
10/30(金) 23,145 +265 26,501.60 -157.51 10,911.59 -274.00 38.02 +0.43 2,246.15 -37.50
10/29(木) 23,300 -20 26,659.11 +139.16 11,185.59 +180.72 37.59 -2.69 2,283.65 +60.67
10/28(水) 23,060 -360 26,519.95 -943.24 11,004.87 -426.48 40.28 +6.93 2,222.98 -77.93
10/27(火) 23,405 -85 27,463.19 -222.19 11,431.35 +72.41 33.35 +0.89 2,300.91 -7.54
10/26(月) 23,410 -70 27,685.38 -650.19 11,358.94 -189.34 32.46 +4.91 2,308.45 -51.78
10/23(金) 23,550 +60 28,335.57 -28.09 11,548.28 +42.27 27.55 -0.56 2,360.23 -10.22
10/22(木) 23,580 +80 28,363.66 +152.84 11,506.01 +21.32 28.11 -0.54 2,370.45 +3.19
10/21(水) 23,550 -100 28,210.82 -97.97 11,484.69 -31.80 28.65 -0.70 2,367.26 -18.56
10/20(火) 23,590 +60 28,308.79 +113.37 11,516.49 +37.61 29.35 +0.17 2,385.82 -0.03
10/19(月) 23,500 -160 28,195.42 -410.89 11,478.88 -192.68 29.18 +1.77 2,385.85 -13.91
10/16(金) 23,515 +105 28,606.31 +112.11 11,671.56 -42.31 27.41 +0.44 2,399.76 -11.37
10/15(木) 23,500 0 28,494.20 -19.80 11,713.87 -54.86 26.97 +0.57 2,411.13 -6.07
10/14(水) 23,550 -40 28,514.00 -165.81 11,768.73 -95.17 26.40 +0.33 2,417.20 -12.93
10/13(火) 23,515 -75 28,679.81 -157.71 11,863.90 -12.36 26.07 +1.00 2,430.13 -3.35
10/12(月) 23,615 +95 28,837.52 +250.62 11,876.26 +296.32 25.07 +0.07 2,433.48 +35.44
10/9(金) 23,560 -10 28,586.90 +161.39 11,579.94 +158.96 25.00 -1.36 2,398.04 +41.88
10/8(木) 23,615 -15 28,425.51 +122.05 11,420.98 +56.38 26.36 +3.30 2,356.16 +27.32
10/7(水) 23,495 +85 28,303.46 +530.70 11,364.60 +210.00 23.06 -6.42 2,328.84 +47.75
10/6(火) 23,270 -130 27,772.76 -375.88 11,154.60 -177.89 29.48 +1.52 2,281.09 -14.87
10/5(月) 23,400 +120 28,148.64 +465.83 11,332.49 +257.47 27.96 +0.33 2,295.96 +74.84
10/2(金) 23,175 +195 27,682.81 -134.09 11,075.02 -251.49 27.63 +0.93 2,221.12 -70.65
10/1(木) 23,335 +25 27,816.90 +35.20 11,326.51 +159.00 26.70 +0.33 2,291.77 +47.65
9/30(水) 23,265 +85 27,781.70 +329.04 11,167.51 +82.26 26.37 +0.10 2,244.12 +1.60
9/29(火) 23,450 -70 27,452.66 -131.40 11,085.25 -32.28 26.27 +0.08 2,242.52 +4.88
9/28(月) 23,380 +90 27,584.06 +410.10 11,117.53 +203.97 26.19 -0.19 2,237.64 +59.80
9/25(金) 23,165 +135 27,173.96 +358.52 10,913.56 +241.29 26.38 -2.13 2,177.84 +30.42
9/24(木) 23,025 +105 26,815.44 +52.31 10,672.27 +39.28 28.51 -0.07 2,147.42 +20.73
9/23(水) 23,080 -110 26,763.13 -525.05 10,632.99 -330.65 28.58 +1.72 2,126.69 -53.57
9/22(火) 22,885 -335 27,288.18 +140.48 10,963.64 +184.84 26.86 -0.92 2,180.26 +25.98
9/21(月) 22,810 -410 27,147.70 -509.72 10,778.80 -14.40 27.78 +1.95 2,154.28 -6.69
9/18(金) 23,100 -120 27,657.42 -244.56 10,793.20 -117.08 25.83 -0.63 2,160.97 -33.18
9/17(木) 23,210 +110 27,901.98 -130.40 10,910.28 -140.19 26.46 +0.42 2,194.15 -1.39
9/16(水) 23,330 +30 28,032.38 +36.78 11,050.47 -139.85 26.04 +0.45 2,195.54 -23.65
9/15(火) 23,330 +10 27,995.60 +2.27 11,190.32 +133.67 25.59 -0.26 2,219.19 +37.44
9/14(月) 23,305 -115 27,993.33 +327.69 11,056.65 +203.11 25.85 -1.02 2,181.75 +45.38
9/11(金) 23,190 -10 27,665.64 +131.06 10,853.54 -66.05 26.87 -2.84 2,136.37 -1.41
9/10(木) 23,100 +20 27,534.58 -405.89 10,919.59 -221.97 29.71 +0.90 2,137.78 -31.83
9/9(水) 23,185 +215 27,940.47 +439.58 11,141.56 +293.87 28.81 -2.65 2,169.61 +61.00
9/8(火) 23,030 -220 27,500.89 -632.42 10,847.69 -465.44 31.46 +0.71 2,108.61 -104.12
9/7(月) 23,175 +125 --- --- --- --- --- --- --- ---
9/4(金) 23,175 +5 28,133.31 -159.42 11,313.13 -144.97 30.75 -2.85 2,212.73 -21.50
9/3(木) 23,095 -375 28,292.73 -807.77 11,458.10 -598.34 33.60 +7.03 2,234.23 -135.95
9/2(水) 23,505 +205 29,100.50 +454.84 12,056.44 +116.77 26.57 +0.45 2,370.18 +65.50
9/1(火) 23,195 +35 28,645.66 +215.61 11,939.67 +164.21 26.12 -0.29 2,304.68 +44.25
8/31(月) 23,100 -60 28,430.05 -223.82 11,775.46 +79.83 26.41 +3.45 2,260.43 -3.71
8/28(金) 22,935 +45 28,653.87 +161.60 11,695.63 +70.29 22.96 -1.51 2,264.14 +43.99
8/27(木) 23,215 +5 28,492.27 +160.35 11,625.34 -39.72 24.47 +1.20 2,220.15 -30.08
8/26(水) 23,280 +60 28,331.92 +83.48 11,665.06 +198.59 23.27 +1.24 2,250.23 +7.17
8/25(火) 23,300 -30 28,248.44 -60.02 11,466.47 +86.75 22.03 -0.34 2,243.06 +23.69
8/24(月) 23,170 +170 28,308.46 +378.13 11,379.72 +67.92 22.37 -0.17 2,219.37 +21.04
8/21(金) 22,890 -10 27,930.33 +190.60 11,311.80 +46.85 22.54 -0.22 2,198.33 +7.29
8/20(木) 22,970 +90 27,739.73 +46.85 11,264.95 +118.49 22.76 +0.22 2,191.04 -9.73
8/19(水) 23,115 -15 27,692.88 -85.19 11,146.46 -64.38 22.54 +1.03 2,200.77 -13.89
8/18(火) 23,060 0 27,778.07 -66.84 11,210.84 +81.11 21.51 +0.16 2,214.66 -12.95
8/17(月) 23,150 +70 27,844.91 -86.11 11,129.73 +110.43 21.35 -0.70 2,227.61 +26.80
8/14(金) 23,140 -140 27,931.02 +34.30 11,019.30 -23.20 22.05 -0.08 2,200.81 -1.60
8/13(木) 23,195 -15 27,896.72 -80.12 11,042.50 +30.26 22.13 -0.15 2,202.41 -24.81
8/12(水) 23,190 +290 27,976.84 +289.93 11,012.24 +229.42 22.28 -1.75 2,227.22 +72.43
8/11(火) 22,680 -40 27,686.91 -104.53 10,782.82 -185.54 24.03 +1.90 2,154.79 -24.81
8/10(月) 22,495 +155 27,791.44 +357.96 10,968.36 -42.62 22.13 -0.08 2,179.60 +0.74
8/7(金) 22,430 +90 27,433.48 +46.50 11,010.98 -97.09 22.21 -0.44 2,178.86 -26.06
8/6(木) 22,410 +20 27,386.98 +185.46 11,108.07 +109.67 22.65 -0.34 2,204.92 -2.64
8/5(水) 22,470 -40 27,201.52 +373.05 10,998.40 +57.23 22.99 -0.77 2,207.56 -2.25
8/4(火) 22,500 -90 26,828.47 +164.07 10,941.17 +38.37 23.76 -0.52 2,209.81 +32.54
8/3(月) 22,385 +295 26,664.40 +236.08 10,902.80 +157.53 24.28 -0.18 2,177.27 +40.86
7/31(金) 21,920 +160 26,428.32 +114.67 10,745.27 +157.46 24.46 -0.30 2,136.41 -11.14
7/30(木) 22,230 -90 26,313.65 -225.92 10,587.81 +44.87 24.76 +0.66 2,147.55 +41.25
7/29(水) 22,530 +190 26,539.57 +160.29 10,542.94 +140.85 24.10 -1.23 2,106.30 +45.90
7/28(火) 22,657 +47 26,379.28 -205.49 10,402.09 -134.18 25.33 +0.59 2,060.40 -44.22
7/27(月) 22,665 -25 26,584.77 +114.88 10,536.27 +173.09 24.74 -1.10 2,104.62 +65.91
7/24(金) 22,340 -410 26,469.89 -182.44 10,363.18 -98.24 25.84 -0.24 2,038.71 -32.26
7/23(木) 22,540 -210 26,652.33 -353.51 10,461.42 -244.71 26.08 +1.76 2,070.97 -34.46
7/22(水) 22,755 +5 27,005.84 +165.44 10,706.13 +25.77 24.32 -0.52 2,105.43 +8.84
7/21(火) 22,720 -120 26,840.40 +159.53 10,680.36 -86.73 24.84 +0.38 2,096.59 -13.88
7/20(月) 22,790 +140 26,680.87 +8.92 10,767.09 +263.90 24.46 -1.22 2,110.47 +41.48
7/17(金) 22,675 +5 26,671.95 -62.76 10,503.19 +29.36 25.68 -2.31 2,068.99 +13.07

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