※札証、名証、福証へ上場している銘柄は非対応
1.5070.015(1.01%)
詳しく見る
| 日付 | 終値 | 前日比 |
|---|---|---|
| 2001-12-28 | 1.369 | 0.020 (1.48%) |
| 2001-12-27 | 1.349 | 0.019 (1.43%) |
| 2001-12-26 | 1.330 | 0.005 (0.38%) |
| 2001-12-25 | 1.325 | 0.005 (0.38%) |
| 2001-12-21 | 1.320 | -0.007 (-0.53%) |
| 2001-12-20 | 1.327 | -0.011 (-0.82%) |
| 2001-12-19 | 1.338 | 0.006 (0.45%) |
| 2001-12-18 | 1.332 | 0.000 (0.00%) |
| 2001-12-17 | 1.332 | -0.008 (-0.60%) |
| 2001-12-14 | 1.340 | 0.009 (0.68%) |
| 2001-12-13 | 1.331 | -0.011 (-0.82%) |
| 2001-12-12 | 1.342 | -0.007 (-0.52%) |
| 2001-12-11 | 1.349 | -0.002 (-0.15%) |
| 2001-12-10 | 1.351 | -0.013 (-0.95%) |
| 2001-12-07 | 1.364 | -0.032 (-2.29%) |
| 2001-12-06 | 1.396 | 0.022 (1.60%) |
| 2001-12-05 | 1.374 | -0.008 (-0.58%) |
| 2001-12-04 | 1.382 | -0.010 (-0.72%) |
| 2001-12-03 | 1.392 | 0.037 (2.73%) |
| 2001-11-30 | 1.355 | -0.019 (-1.38%) |
| 2001-11-29 | 1.374 | 0.024 (1.78%) |
| 2001-11-28 | 1.350 | -0.031 (-2.24%) |
| 2001-11-27 | 1.381 | 0.024 (1.77%) |
| 2001-11-26 | 1.357 | 0.022 (1.65%) |
| 2001-11-22 | 1.335 | -0.008 (-0.60%) |
| 2001-11-21 | 1.343 | -0.024 (-1.76%) |
| 2001-11-20 | 1.367 | 0.009 (0.66%) |
| 2001-11-19 | 1.358 | -0.014 (-1.02%) |
| 2001-11-16 | 1.372 | 0.015 (1.11%) |
| 2001-11-15 | 1.357 | 0.011 (0.82%) |
| 2001-11-14 | 1.346 | 0.010 (0.75%) |
| 2001-11-13 | 1.336 | 0.009 (0.68%) |
| 2001-11-12 | 1.327 | -0.009 (-0.67%) |
| 2001-11-09 | 1.336 | 0.022 (1.67%) |
| 2001-11-08 | 1.314 | 0.027 (2.10%) |
| 2001-11-07 | 1.287 | -0.024 (-1.83%) |
| 2001-11-06 | 1.311 | 0.000 (0.00%) |
| 2001-11-05 | 1.311 | -0.009 (-0.68%) |
| 2001-11-02 | 1.320 | -0.006 (-0.45%) |
| 2001-11-01 | 1.326 | 0.000 (0.00%) |
| 2001-10-31 | 1.326 | -0.015 (-1.12%) |
| 2001-10-30 | 1.341 | 0.002 (0.15%) |
| 2001-10-29 | 1.339 | 0.001 (0.07%) |
| 2001-10-26 | 1.338 | 0.005 (0.38%) |
| 2001-10-25 | 1.333 | 0.001 (0.08%) |
| 2001-10-24 | 1.332 | -0.005 (-0.37%) |
| 2001-10-23 | 1.337 | -0.028 (-2.05%) |
| 2001-10-22 | 1.365 | -0.004 (-0.29%) |
| 2001-10-19 | 1.369 | 0.001 (0.07%) |
| 2001-10-18 | 1.368 | -0.015 (-1.08%) |
| 2001-10-17 | 1.383 | 0.023 (1.69%) |
| 2001-10-16 | 1.360 | -0.028 (-2.02%) |
| 2001-10-15 | 1.388 | 0.001 (0.07%) |
| 2001-10-12 | 1.387 | 0.018 (1.31%) |
| 2001-10-11 | 1.369 | -0.027 (-1.93%) |
| 2001-10-10 | 1.396 | 0.000 (0.00%) |
| 2001-10-09 | 1.396 | 0.008 (0.58%) |
| 2001-10-05 | 1.388 | 0.009 (0.65%) |
| 2001-10-04 | 1.379 | -0.005 (-0.36%) |
| 2001-10-03 | 1.384 | 0.007 (0.51%) |
| 2001-10-02 | 1.377 | -0.018 (-1.29%) |
| 2001-10-01 | 1.395 | -0.014 (-0.99%) |
| 2001-09-28 | 1.409 | 0.011 (0.79%) |
| 2001-09-27 | 1.398 | -0.015 (-1.06%) |
| 2001-09-26 | 1.413 | 0.028 (2.02%) |
| 2001-09-25 | 1.385 | -0.008 (-0.57%) |
| 2001-09-21 | 1.393 | -0.031 (-2.18%) |
| 2001-09-20 | 1.424 | 0.030 (2.15%) |
| 2001-09-19 | 1.394 | 0.075 (5.69%) |
| 2001-09-18 | 1.319 | 0.015 (1.15%) |
| 2001-09-17 | 1.304 | -0.069 (-5.03%) |
| 2001-09-14 | 1.373 | -0.030 (-2.14%) |
| 2001-09-13 | 1.403 | 0.015 (1.08%) |
| 2001-09-12 | 1.388 | 0.012 (0.87%) |
| 2001-09-11 | 1.376 | 0.007 (0.51%) |
| 2001-09-10 | 1.369 | 0.005 (0.37%) |
| 2001-09-07 | 1.364 | 0.007 (0.52%) |
| 2001-09-06 | 1.357 | 0.028 (2.11%) |
| 2001-09-05 | 1.329 | -0.013 (-0.97%) |
| 2001-09-04 | 1.342 | -0.015 (-1.11%) |
| 2001-09-03 | 1.357 | 0.029 (2.18%) |
| 2001-08-31 | 1.328 | 0.011 (0.84%) |
| 2001-08-30 | 1.317 | -0.018 (-1.35%) |
| 2001-08-29 | 1.335 | 0.000 (0.00%) |
| 2001-08-28 | 1.335 | -0.031 (-2.27%) |
| 2001-08-27 | 1.366 | 0.027 (2.02%) |
| 2001-08-24 | 1.339 | -0.005 (-0.37%) |
| 2001-08-23 | 1.344 | 0.025 (1.90%) |
| 2001-08-22 | 1.319 | -0.035 (-2.58%) |
| 2001-08-21 | 1.354 | 0.010 (0.74%) |
| 2001-08-20 | 1.344 | 0.015 (1.13%) |
| 2001-08-17 | 1.329 | 0.027 (2.07%) |
| 2001-08-16 | 1.302 | 0.007 (0.54%) |
| 2001-08-15 | 1.295 | -0.004 (-0.31%) |
| 2001-08-14 | 1.299 | -0.004 (-0.31%) |
| 2001-08-13 | 1.303 | -0.011 (-0.84%) |
| 2001-08-10 | 1.314 | -0.040 (-2.95%) |
| 2001-08-09 | 1.354 | -0.012 (-0.88%) |
| 2001-08-08 | 1.366 | -0.064 (-4.48%) |
| 2001-08-07 | 1.430 | 0.035 (2.51%) |
| 2001-08-06 | 1.395 | 0.029 (2.12%) |
| 2001-08-03 | 1.366 | 0.029 (2.17%) |
| 2001-08-02 | 1.337 | 0.004 (0.30%) |
| 2001-08-01 | 1.333 | 0.000 (0.00%) |
| 2001-07-31 | 1.333 | 0.010 (0.76%) |
| 2001-07-30 | 1.323 | 0.007 (0.53%) |
| 2001-07-27 | 1.316 | -0.021 (-1.57%) |
| 2001-07-26 | 1.337 | -0.048 (-3.47%) |
| 2001-07-25 | 1.385 | -0.009 (-0.65%) |
| 2001-07-24 | 1.394 | 0.030 (2.20%) |
| 2001-07-23 | 1.364 | 0.004 (0.29%) |
| 2001-07-19 | 1.360 | 0.015 (1.12%) |
| 2001-07-18 | 1.345 | -0.006 (-0.44%) |
| 2001-07-17 | 1.351 | 0.020 (1.50%) |
| 2001-07-16 | 1.331 | 0.040 (3.10%) |
| 2001-07-13 | 1.291 | 0.033 (2.62%) |
| 2001-07-12 | 1.258 | -0.020 (-1.56%) |
| 2001-07-11 | 1.278 | -0.056 (-4.20%) |
| 2001-07-10 | 1.334 | 0.008 (0.60%) |
| 2001-07-09 | 1.326 | 0.093 (7.54%) |
| 2001-07-06 | 1.233 | 0.000 (0.00%) |
| 2001-07-05 | 1.233 | -0.021 (-1.67%) |
| 2001-07-04 | 1.254 | -0.018 (-1.42%) |
| 2001-07-03 | 1.272 | 0.009 (0.71%) |
| 2001-07-02 | 1.263 | 0.080 (6.76%) |
| 2001-06-29 | 1.183 | 0.058 (5.16%) |
| 2001-06-28 | 1.125 | -0.008 (-0.71%) |
| 2001-06-27 | 1.133 | -0.007 (-0.61%) |
| 2001-06-26 | 1.140 | -0.004 (-0.35%) |
| 2001-06-25 | 1.144 | -0.027 (-2.31%) |
| 2001-06-22 | 1.171 | -0.011 (-0.93%) |
| 2001-06-21 | 1.182 | -0.019 (-1.58%) |
| 2001-06-20 | 1.201 | 0.034 (2.91%) |
| 2001-06-19 | 1.167 | -0.008 (-0.68%) |
| 2001-06-18 | 1.175 | 0.003 (0.26%) |
| 2001-06-15 | 1.172 | 0.033 (2.90%) |
| 2001-06-14 | 1.139 | -0.020 (-1.73%) |
| 2001-06-13 | 1.159 | -0.018 (-1.53%) |
| 2001-06-12 | 1.177 | -0.019 (-1.59%) |
| 2001-06-11 | 1.196 | -0.023 (-1.89%) |
| 2001-06-08 | 1.219 | 0.003 (0.25%) |
| 2001-06-07 | 1.216 | -0.014 (-1.14%) |
| 2001-06-06 | 1.230 | 0.033 (2.76%) |
| 2001-06-05 | 1.197 | -0.018 (-1.48%) |
| 2001-06-04 | 1.215 | -0.005 (-0.41%) |
| 2001-06-01 | 1.220 | 0.004 (0.33%) |
| 2001-05-31 | 1.216 | -0.035 (-2.80%) |
| 2001-05-30 | 1.251 | 0.001 (0.08%) |
| 2001-05-29 | 1.250 | 0.016 (1.30%) |
| 2001-05-28 | 1.234 | -0.017 (-1.36%) |
| 2001-05-25 | 1.251 | -0.008 (-0.64%) |
| 2001-05-24 | 1.259 | -0.025 (-1.95%) |
| 2001-05-23 | 1.284 | -0.014 (-1.08%) |
| 2001-05-22 | 1.298 | -0.007 (-0.54%) |
| 2001-05-21 | 1.305 | 0.032 (2.51%) |
| 2001-05-18 | 1.273 | -0.007 (-0.55%) |
| 2001-05-17 | 1.280 | -0.001 (-0.08%) |
| 2001-05-16 | 1.281 | 0.004 (0.31%) |
| 2001-05-15 | 1.277 | 0.015 (1.19%) |
| 2001-05-14 | 1.262 | -0.015 (-1.17%) |
| 2001-05-11 | 1.277 | -0.005 (-0.39%) |
| 2001-05-10 | 1.282 | 0.005 (0.39%) |
| 2001-05-09 | 1.277 | -0.025 (-1.92%) |
| 2001-05-08 | 1.302 | -0.040 (-2.98%) |
| 2001-05-07 | 1.342 | -0.028 (-2.04%) |
| 2001-05-02 | 1.370 | 0.027 (2.01%) |
| 2001-05-01 | 1.343 | 0.018 (1.36%) |
| 2001-04-27 | 1.325 | -0.013 (-0.97%) |
| 2001-04-26 | 1.338 | -0.022 (-1.62%) |
| 2001-04-25 | 1.360 | 0.012 (0.89%) |
| 2001-04-24 | 1.348 | -0.030 (-2.18%) |
| 2001-04-23 | 1.378 | -0.062 (-4.31%) |
| 2001-04-20 | 1.440 | 0.003 (0.21%) |
| 2001-04-19 | 1.437 | -0.013 (-0.90%) |
| 2001-04-18 | 1.450 | 0.038 (2.69%) |
| 2001-04-17 | 1.412 | 0.001 (0.07%) |
| 2001-04-16 | 1.411 | 0.012 (0.86%) |
| 2001-04-13 | 1.399 | -0.003 (-0.21%) |
| 2001-04-12 | 1.402 | 0.112 (8.68%) |
| 2001-04-11 | 1.290 | -0.001 (-0.08%) |
| 2001-04-10 | 1.291 | 0.037 (2.95%) |
| 2001-04-09 | 1.254 | 0.013 (1.05%) |
| 2001-04-06 | 1.241 | -0.028 (-2.21%) |
| 2001-04-05 | 1.269 | -0.008 (-0.63%) |
| 2001-04-04 | 1.277 | -0.012 (-0.93%) |
| 2001-04-03 | 1.289 | -0.026 (-1.98%) |
| 2001-04-02 | 1.315 | 0.075 (6.05%) |
| 2001-03-30 | 1.240 | -0.076 (-5.78%) |
| 2001-03-29 | 1.316 | 0.025 (1.94%) |
| 2001-03-28 | 1.291 | 0.089 (7.40%) |
| 2001-03-27 | 1.202 | 0.046 (3.98%) |
| 2001-03-26 | 1.156 | 0.007 (0.61%) |
| 2001-03-23 | 1.149 | 0.071 (6.59%) |
| 2001-03-22 | 1.078 | 0.017 (1.60%) |
| 2001-03-21 | 1.061 | -0.078 (-6.85%) |
| 2001-03-19 | 1.139 | -0.001 (-0.09%) |
| 2001-03-16 | 1.140 | -0.003 (-0.26%) |
| 2001-03-15 | 1.143 | -0.003 (-0.26%) |
| 2001-03-14 | 1.146 | -0.033 (-2.80%) |
| 2001-03-13 | 1.179 | -0.006 (-0.51%) |
| 2001-03-12 | 1.185 | -0.025 (-2.07%) |
| 2001-03-09 | 1.210 | 0.048 (4.13%) |
| 2001-03-08 | 1.162 | 0.034 (3.01%) |
| 2001-03-07 | 1.128 | -0.060 (-5.05%) |
| 2001-03-06 | 1.188 | -0.036 (-2.94%) |
| 2001-03-05 | 1.224 | 0.007 (0.58%) |
| 2001-03-02 | 1.217 | 0.022 (1.84%) |
| 2001-03-01 | 1.195 | -0.128 (-9.67%) |
| 2001-02-28 | 1.323 | -0.034 (-2.51%) |
| 2001-02-27 | 1.357 | -0.031 (-2.23%) |
| 2001-02-26 | 1.388 | -0.019 (-1.35%) |
| 2001-02-23 | 1.407 | -0.016 (-1.12%) |
| 2001-02-22 | 1.423 | 0.068 (5.02%) |
| 2001-02-21 | 1.355 | -0.027 (-1.95%) |
| 2001-02-20 | 1.382 | 0.037 (2.75%) |
| 2001-02-19 | 1.345 | -0.032 (-2.32%) |
| 2001-02-16 | 1.377 | -0.001 (-0.07%) |
| 2001-02-15 | 1.378 | -0.008 (-0.58%) |
| 2001-02-14 | 1.386 | 0.018 (1.32%) |
| 2001-02-13 | 1.368 | -0.040 (-2.84%) |
| 2001-02-09 | 1.408 | -0.026 (-1.81%) |
| 2001-02-08 | 1.434 | 0.004 (0.28%) |
| 2001-02-07 | 1.430 | -0.040 (-2.72%) |
| 2001-02-06 | 1.470 | 0.014 (0.96%) |
| 2001-02-05 | 1.456 | -0.038 (-2.54%) |
| 2001-02-02 | 1.494 | 0.043 (2.96%) |
| 2001-02-01 | 1.451 | -0.004 (-0.27%) |
| 2001-01-31 | 1.455 | -0.022 (-1.49%) |
| 2001-01-30 | 1.477 | 0.043 (3.00%) |
| 2001-01-29 | 1.434 | 0.020 (1.41%) |
| 2001-01-26 | 1.414 | -0.020 (-1.39%) |
| 2001-01-25 | 1.434 | -0.025 (-1.71%) |
| 2001-01-24 | 1.459 | 0.009 (0.62%) |
| 2001-01-23 | 1.450 | 0.010 (0.69%) |
| 2001-01-22 | 1.440 | -0.044 (-2.96%) |
| 2001-01-19 | 1.484 | -0.016 (-1.07%) |
| 2001-01-18 | 1.500 | -0.053 (-3.41%) |
| 2001-01-17 | 1.553 | 0.015 (0.98%) |
| 2001-01-16 | 1.538 | 0.039 (2.60%) |
| 2001-01-15 | 1.499 | 0.019 (1.28%) |
| 2001-01-12 | 1.480 | -0.039 (-2.57%) |
| 2001-01-11 | 1.519 | -0.062 (-3.92%) |
| 2001-01-10 | 1.581 | 0.016 (1.02%) |
| 2001-01-09 | 1.565 | -0.065 (-3.99%) |
| 2001-01-05 | 1.630 | -0.009 (-0.55%) |
| 2001-01-04 | 1.639 | 0.000 (0.00%) |
検索したいチャート名を入力して下さい。
※語句を入力すると、該当チャートがリストで表示されます。選択するとページ遷移します。
（入力例）〇：日経、ダウ、per、nas ／ ×：nikkei、ニッケイ、ﾀﾞｳ（カナ半角）、ｐｅｒ（英数全角）
予想のお知らせ（AM7:30頃配信）や、ドル円・米国株の情報をお届けします。
| 1 | ドル円AI予想｜｜投資の森 |
|---|---|
| 2 | 日経平均TOP |
| 3 | 日経平均 今日のAI予想 |
| 4 | NYダウ 予想｜ 投資の森 |
| 5 | 日経平均先物（日経225先物）... |
| 6 | 日銀ETF買い入れ判定 予想 ｜... |
| 7 | NYダウ（ダウ工業株30種平均... |
| 8 | 日経平均：リアルタイムチャ... |
| 9 | 日経平均株価：RSIチャート ... |
| 10 | 米ドル/円（ドル円）：ストッ... |
| 銘柄 | 利回り | |
|---|---|---|
| 1 | ダイドーリミテッド | 10.29 % |
| 2 | ディーエムエス | 7.70 % |
| 3 | 西川ゴム工業 | 7.14 % |
| 国内10:19 更新 | ||
|---|---|---|
| 日経平均 | 39,610.21 | -0.53% |
| 日経先物（大証） | 39,590.00 | -0.53% |
| トピックス | 2,667.29 | +0.63% |
| 為替10:20 更新 | ||
|---|---|---|
| ドル円 | 145.89 | -0.27% |
| ユーロ円 | 171.28 | -0.15% |
| ユーロドル | 1.1741 | +0.17% |
| 国外06:16 更新 | ||
|---|---|---|
| NYダウ | 44,458.30 | +0.49% |
| ナスダック | 20,611.34 | 0.00% |
| 上海総合 | 3,502.04 | +0.17% |