日本FTSE環境指数 (EOJP)

FTEOJP
🏛️ 日本 →
623.97
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 531.91 531.91 525.77 529.43 0.0M
2021-12-30 531.91 531.91 525.77 529.43 0.0M
2021-12-29 534.00 534.92 529.14 531.91 0.0M
2021-12-28 525.51 534.36 525.51 534.00 0.0M
2021-12-27 528.09 528.79 525.51 525.51 0.0M
2021-12-26 528.09 528.09 528.09 528.09 0.0M
2021-12-24 527.80 530.55 527.80 528.09 0.0M
2021-12-23 522.59 527.80 522.59 527.80 0.0M
2021-12-22 522.31 525.20 520.75 522.59 0.0M
2021-12-21 514.51 523.80 514.51 522.31 0.0M
2021-12-20 528.12 528.12 514.16 514.51 0.0M
2021-12-19 528.12 528.12 528.12 528.12 0.0M
2021-12-17 537.15 537.15 526.83 528.12 0.0M
2021-12-16 527.34 537.41 527.34 537.15 0.0M
2021-12-15 525.04 528.46 523.38 527.34 0.0M
2021-12-14 529.94 529.94 523.35 525.04 0.0M
2021-12-13 526.17 532.71 526.17 529.94 0.0M
2021-12-12 526.17 526.17 526.17 526.17 0.0M
2021-12-10 528.09 529.72 525.25 526.17 0.0M
2021-12-09 532.20 532.89 528.09 528.09 0.0M
2021-12-08 527.52 533.94 527.52 532.20 0.0M
2021-12-07 515.91 529.24 515.91 527.52 0.0M
2021-12-06 516.59 517.97 512.56 515.91 0.0M
2021-12-05 516.59 516.59 516.59 516.59 0.0M
2021-12-03 506.47 516.59 506.47 516.59 0.0M
2021-12-02 509.52 512.18 505.53 506.47 0.0M
2021-12-01 504.93 511.37 501.22 509.52 0.0M
2021-11-30 508.41 519.42 504.93 504.93 0.0M
2021-11-29 518.76 518.76 507.31 508.41 0.0M
2021-11-28 518.76 518.76 518.76 518.76 0.0M
2021-11-26 531.15 531.15 516.06 518.76 0.0M
2021-11-25 529.44 532.25 529.44 531.15 0.0M
2021-11-24 535.81 536.90 528.04 529.44 0.0M
2021-11-23 536.64 536.64 530.85 535.81 0.0M
2021-11-22 536.64 536.64 530.85 535.81 0.0M
2021-11-21 536.64 536.64 536.64 536.64 0.0M
2021-11-19 531.42 537.08 531.10 536.64 0.0M
2021-11-18 529.31 533.85 526.59 531.42 0.0M
2021-11-17 528.56 531.79 528.00 529.31 0.0M
2021-11-16 529.79 531.64 526.47 528.56 0.0M
2021-11-15 526.71 531.74 526.71 529.79 0.0M
2021-11-14 526.71 526.71 526.71 526.71 0.0M
2021-11-12 523.28 529.85 523.28 526.71 0.0M
2021-11-11 519.53 524.62 517.58 523.28 0.0M
2021-11-10 525.09 525.09 519.15 519.53 0.0M
2021-11-09 529.89 533.25 524.83 525.09 0.0M
2021-11-08 528.62 533.31 528.62 529.89 0.0M
2021-11-07 528.62 528.62 528.62 528.62 0.0M
2021-11-05 533.77 534.71 526.14 528.62 0.0M
2021-11-04 524.14 533.77 524.14 533.77 0.0M
2021-11-03 527.05 527.05 522.95 524.14 0.0M
2021-11-02 527.05 527.05 522.95 524.14 0.0M
2021-11-01 513.10 527.16 513.10 527.05 0.0M
2021-10-31 513.10 513.10 513.10 513.10 0.0M
2021-10-29 511.24 514.31 505.74 513.10 0.0M
2021-10-28 513.80 513.80 507.86 511.24 0.0M
2021-10-27 513.70 514.53 510.53 513.80 0.0M
2021-10-26 507.80 515.39 507.80 513.70 0.0M
2021-10-25 508.90 509.28 504.84 507.80 0.0M
2021-10-24 508.90 508.90 508.90 508.90 0.0M
2021-10-22 505.87 511.94 503.43 508.90 0.0M
2021-10-21 514.21 514.21 505.57 505.87 0.0M
2021-10-20 513.53 516.97 513.53 514.21 0.0M
2021-10-19 510.91 514.37 510.91 513.53 0.0M
2021-10-18 509.75 511.10 507.19 510.91 0.0M
2021-10-17 509.75 509.75 509.75 509.75 0.0M
2021-10-15 497.37 509.75 497.37 509.75 0.0M
2021-10-14 491.21 497.49 490.64 497.37 0.0M
2021-10-13 493.32 495.25 489.88 491.21 0.0M
2021-10-12 497.73 498.07 492.55 493.32 0.0M
2021-10-11 491.36 498.01 488.48 497.73 0.0M
2021-10-10 491.36 491.36 491.36 491.36 0.0M
2021-10-08 485.07 496.31 485.07 491.36 0.0M
2021-10-07 485.02 490.67 484.33 485.07 0.0M
2021-10-06 489.28 497.31 481.59 485.02 0.0M
2021-10-05 498.58 498.58 482.84 489.28 0.0M
2021-10-04 501.22 507.24 495.84 498.58 0.0M
2021-10-03 501.22 501.22 501.22 501.22 0.0M
2021-10-01 514.66 514.66 499.35 501.22 0.0M
2021-09-30 516.57 517.42 512.56 514.66 0.0M
2021-09-29 527.40 527.40 512.32 516.57 0.0M
2021-09-28 529.99 530.38 524.23 527.40 0.0M
2021-09-27 533.31 535.94 529.31 529.99 0.0M
2021-09-26 533.31 533.31 533.31 533.31 0.0M
2021-09-24 524.50 534.07 524.50 533.31 0.0M
2021-09-23 531.91 531.91 524.50 524.50 0.0M
2021-09-22 531.91 531.91 524.50 524.50 0.0M
2021-09-21 541.57 541.57 528.35 531.91 0.0M
2021-09-20 539.15 542.47 537.94 541.57 0.0M
2021-09-17 539.15 542.47 537.94 541.57 0.0M
2021-09-16 543.16 544.86 537.35 539.15 0.0M
2021-09-15 546.37 546.37 540.37 543.16 0.0M
2021-09-14 540.36 546.67 540.36 546.37 0.0M
2021-09-13 539.75 540.36 536.43 540.36 0.0M
2021-09-12 539.75 539.75 539.75 539.75 0.0M
2021-09-10 531.86 539.75 531.86 539.75 0.0M
2021-09-09 536.95 536.95 530.44 531.86 0.0M
2021-09-08 533.15 536.95 530.33 536.95 0.0M
2021-09-07 527.23 536.06 527.23 533.15 0.0M
2021-09-06 519.05 528.48 519.05 527.23 0.0M
2021-09-05 519.05 519.05 519.05 519.05 0.0M
2021-09-03 510.05 520.34 510.05 519.05 0.0M
2021-09-02 511.38 513.01 506.35 510.05 0.0M
2021-09-01 507.08 512.94 507.08 511.38 0.0M
2021-08-31 504.95 509.29 501.63 507.08 0.0M
2021-08-30 498.37 505.28 498.37 504.95 0.0M
2021-08-29 498.37 498.37 498.37 498.37 0.0M
2021-08-27 500.47 500.47 495.86 498.37 0.0M
2021-08-26 498.48 501.38 498.48 500.47 0.0M
2021-08-25 498.50 502.22 498.18 498.48 0.0M
2021-08-24 491.46 499.04 491.46 498.50 0.0M
2021-08-23 479.24 492.22 479.24 491.46 0.0M
2021-08-22 479.24 479.24 479.24 479.24 0.0M
2021-08-20 485.03 485.25 478.36 479.24 0.0M
2021-08-19 493.28 493.28 484.58 485.03 0.0M
2021-08-18 493.64 494.69 488.79 493.28 0.0M
2021-08-17 496.72 500.77 493.64 493.64 0.0M
2021-08-16 503.27 503.27 495.00 496.72 0.0M
2021-08-15 503.27 503.27 503.27 503.27 0.0M
2021-08-13 505.51 505.75 502.93 503.27 0.0M
2021-08-12 504.75 509.02 504.75 505.51 0.0M
2021-08-11 498.04 504.75 498.04 504.75 0.0M
2021-08-10 494.16 500.85 494.16 498.04 0.0M
2021-08-09 493.46 494.78 491.70 494.16 0.0M
2021-08-06 493.46 494.78 491.70 494.16 0.0M
2021-08-05 490.70 493.46 489.52 493.46 0.0M
2021-08-04 489.46 491.77 488.12 490.70 0.0M
2021-08-03 490.93 491.09 487.92 489.46 0.0M
2021-08-02 480.36 491.96 480.36 490.93 0.0M
2021-08-01 480.36 480.36 480.36 480.36 0.0M
2021-07-30 484.81 485.62 480.25 480.36 0.0M
2021-07-29 484.23 486.70 483.14 484.81 0.0M
2021-07-28 489.96 489.96 482.34 484.23 0.0M
2021-07-27 486.16 490.57 486.16 489.96 0.0M
2021-07-26 478.60 488.68 478.60 486.16 0.0M
2021-07-25 478.60 478.60 478.60 478.60 0.0M
2021-07-23 473.32 483.91 473.32 478.60 0.0M
2021-07-22 473.32 483.91 473.32 478.60 0.0M
2021-07-21 473.32 483.91 473.32 478.60 0.0M
2021-07-20 478.78 478.78 473.24 473.32 0.0M
2021-07-19 486.68 486.68 476.85 478.78 0.0M
2021-07-18 486.68 486.68 486.68 486.68 0.0M
2021-07-16 489.12 490.18 484.90 486.68 0.0M
2021-07-15 496.48 496.48 488.72 489.12 0.0M
2021-07-14 498.53 498.53 494.76 496.48 0.0M
2021-07-13 496.61 500.54 496.61 498.53 0.0M
2021-07-12 485.85 496.61 485.85 496.61 0.0M
2021-07-11 485.85 485.85 485.85 485.85 0.0M
2021-07-09 489.08 489.08 476.95 485.85 0.0M
2021-07-08 490.66 491.98 488.67 489.08 0.0M
2021-07-07 494.55 494.55 486.61 490.66 0.0M
2021-07-06 490.11 495.56 490.11 494.55 0.0M
2021-07-05 489.92 490.86 487.36 490.11 0.0M
2021-07-04 489.92 489.92 489.92 489.92 0.0M
2021-07-02 487.39 491.31 487.39 489.92 0.0M
2021-07-01 487.43 490.10 486.31 487.39 0.0M
2021-06-30 490.34 493.60 487.43 487.43 0.0M
2021-06-29 492.99 492.99 486.79 490.34 0.0M
2021-06-28 493.80 495.02 492.14 492.99 0.0M
2021-06-27 493.80 493.80 493.80 493.80 0.0M
2021-06-25 488.87 495.31 488.87 493.80 0.0M
2021-06-24 491.90 491.90 488.26 488.87 0.0M
2021-06-23 492.20 493.49 490.85 491.90 0.0M
2021-06-22 476.43 492.74 476.43 492.20 0.0M
2021-06-21 487.74 487.74 473.38 476.43 0.0M
2021-06-20 487.74 487.74 487.74 487.74 0.0M
2021-06-18 488.37 491.02 487.45 487.74 0.0M
2021-06-17 491.91 491.91 486.10 488.37 0.0M
2021-06-16 490.77 493.04 488.89 491.91 0.0M
2021-06-15 485.76 491.93 485.76 490.77 0.0M
2021-06-14 480.48 485.95 480.48 485.76 0.0M
2021-06-13 480.48 480.48 480.48 480.48 0.0M
2021-06-11 482.57 483.22 478.95 480.48 0.0M
2021-06-10 482.72 484.06 479.75 482.57 0.0M
2021-06-09 486.61 486.61 482.49 482.72 0.0M
2021-06-08 490.12 490.32 486.61 486.61 0.0M
2021-06-07 490.35 495.02 489.20 490.12 0.0M
2021-06-06 490.35 490.35 490.35 490.35 0.0M
2021-06-04 491.70 491.70 485.78 490.35 0.0M
2021-06-03 487.72 494.32 487.51 491.70 0.0M
2021-06-02 483.12 489.22 480.40 487.72 0.0M
2021-06-01 480.86 485.27 478.84 483.12 0.0M
2021-05-31 487.54 487.54 479.58 480.86 0.0M
2021-05-30 487.54 487.54 487.54 487.54 0.0M
2021-05-28 474.99 488.60 474.99 487.54 0.0M
2021-05-27 478.47 478.47 474.99 474.99 0.0M
2021-05-26 475.80 479.29 473.59 478.47 0.0M
2021-05-25 473.01 476.20 473.01 475.80 0.0M
2021-05-24 470.98 476.21 470.90 473.01 0.0M
2021-05-23 470.98 470.98 470.98 470.98 0.0M
2021-05-21 469.32 473.36 469.29 470.98 0.0M
2021-05-20 467.62 471.10 465.17 469.32 0.0M
2021-05-19 473.80 473.80 465.13 467.62 0.0M
2021-05-18 465.51 475.08 465.51 473.80 0.0M
2021-05-17 468.41 471.86 462.46 465.51 0.0M
2021-05-16 468.41 468.41 468.41 468.41 0.0M
2021-05-14 459.36 470.23 459.36 468.41 0.0M
2021-05-13 464.72 465.11 458.21 459.36 0.0M
2021-05-12 474.56 478.05 460.83 464.72 0.0M
2021-05-11 489.57 489.57 472.98 474.56 0.0M
2021-05-10 484.87 490.24 484.24 489.57 0.0M
2021-05-09 484.87 484.87 484.87 484.87 0.0M
2021-05-07 485.80 486.47 483.82 484.87 0.0M
2021-05-06 477.91 488.54 477.91 485.80 0.0M
2021-05-05 482.31 484.41 477.70 477.91 0.0M
2021-05-04 482.31 484.41 477.70 477.91 0.0M
2021-05-03 482.31 484.41 477.70 477.91 0.0M
2021-04-30 482.31 484.41 477.70 477.91 0.0M
2021-04-29 480.58 484.13 478.20 482.31 0.0M
2021-04-28 480.58 484.13 478.20 482.31 0.0M
2021-04-27 486.23 486.23 480.58 480.58 0.0M
2021-04-26 483.31 487.83 482.81 486.23 0.0M
2021-04-25 483.31 483.31 483.31 483.31 0.0M
2021-04-23 488.42 488.42 480.28 483.31 0.0M
2021-04-22 476.30 488.42 476.30 488.42 0.0M
2021-04-21 487.58 487.58 474.52 476.30 0.0M
2021-04-20 497.60 497.60 486.11 487.58 0.0M
2021-04-19 495.63 499.44 495.41 497.60 0.0M
2021-04-18 495.63 495.63 495.63 495.63 0.0M
2021-04-16 494.24 496.53 493.31 495.63 0.0M
2021-04-15 494.55 497.96 493.31 494.24 0.0M
2021-04-14 495.11 495.57 492.09 494.55 0.0M
2021-04-13 495.90 499.29 492.66 495.11 0.0M
2021-04-12 500.61 503.46 495.81 495.90 0.0M
2021-04-11 500.61 500.61 500.61 500.61 0.0M
2021-04-09 497.68 506.71 497.68 500.61 0.0M
2021-04-08 496.10 498.19 492.93 497.68 0.0M
2021-04-07 496.81 498.16 492.22 496.10 0.0M
2021-04-06 502.89 504.79 495.95 496.81 0.0M
2021-04-05 503.38 505.81 502.37 502.89 0.0M
2021-04-04 503.38 503.38 503.38 503.38 0.0M
2021-04-02 495.40 503.51 495.40 503.38 0.0M
2021-04-01 489.76 497.54 489.76 495.40 0.0M
2021-03-31 497.03 497.03 489.76 489.76 0.0M
2021-03-30 498.85 499.50 495.31 497.03 0.0M
2021-03-29 494.40 501.46 494.25 498.85 0.0M
2021-03-28 494.40 494.40 494.40 494.40 0.0M
2021-03-26 489.44 495.88 489.44 494.40 0.0M
2021-03-25 479.86 491.21 479.86 489.44 0.0M
2021-03-24 488.19 488.19 479.44 479.86 0.0M
2021-03-23 493.33 498.25 488.19 488.19 0.0M
2021-03-22 504.68 504.68 491.17 493.33 0.0M
2021-03-21 504.68 504.68 504.68 504.68 0.0M
2021-03-19 504.54 504.68 499.07 504.68 0.0M
2021-03-18 496.22 506.69 496.22 504.54 0.0M
2021-03-17 494.21 497.58 493.53 496.22 0.0M
2021-03-16 489.73 494.30 489.73 494.21 0.0M
2021-03-15 489.84 490.69 486.30 489.73 0.0M
2021-03-14 489.84 489.84 489.84 489.84 0.0M
2021-03-12 477.94 490.02 477.94 489.84 0.0M
2021-03-11 479.40 479.95 475.17 477.94 0.0M
2021-03-10 474.63 481.77 474.63 479.40 0.0M
2021-03-09 474.01 476.09 468.40 474.63 0.0M
2021-03-08 479.96 484.81 472.16 474.01 0.0M
2021-03-07 479.96 479.96 479.96 479.96 0.0M
2021-03-05 473.92 479.96 467.41 479.96 0.0M
2021-03-04 480.23 480.23 468.79 473.92 0.0M
2021-03-03 481.99 484.02 477.15 480.23 0.0M
2021-03-02 481.51 487.26 478.39 481.99 0.0M
2021-03-01 471.57 483.04 471.57 481.51 0.0M
2021-02-28 471.57 471.57 471.57 471.57 0.0M
2021-02-26 491.29 491.29 471.57 471.57 0.0M
2021-02-25 482.57 492.63 482.57 491.29 0.0M
2021-02-24 499.95 499.95 482.54 482.57 0.0M
2021-02-23 499.46 504.88 499.04 499.95 0.0M
2021-02-22 499.46 504.88 499.04 499.95 0.0M
2021-02-21 499.46 499.46 499.46 499.46 0.0M
2021-02-19 503.84 503.84 497.15 499.46 0.0M
2021-02-18 508.52 509.30 502.00 503.84 0.0M
2021-02-17 512.66 512.66 505.42 508.52 0.0M
2021-02-16 512.99 515.65 509.94 512.66 0.0M
2021-02-15 505.38 513.21 505.38 512.99 0.0M
2021-02-14 505.38 505.38 505.38 505.38 0.0M
2021-02-12 502.74 505.48 502.26 505.38 0.0M
2021-02-11 503.46 505.30 501.59 502.74 0.0M
2021-02-10 503.46 505.30 501.59 502.74 0.0M
2021-02-09 499.70 504.01 498.95 503.46 0.0M
2021-02-08 492.14 501.16 492.14 499.70 0.0M
2021-02-07 492.14 492.14 492.14 492.14 0.0M
2021-02-05 489.09 494.87 489.09 492.14 0.0M
2021-02-04 495.24 495.24 487.17 489.09 0.0M
2021-02-03 493.16 497.69 491.74 495.24 0.0M
2021-02-02 486.71 493.16 485.95 493.16 0.0M
2021-02-01 481.31 487.28 480.17 486.71 0.0M
2021-01-31 481.31 481.31 481.31 481.31 0.0M
2021-01-29 493.01 495.69 481.14 481.31 0.0M
2021-01-28 500.85 500.85 491.21 493.01 0.0M
2021-01-27 492.85 500.98 492.85 500.85 0.0M
2021-01-26 497.73 498.14 492.85 492.85 0.0M
2021-01-25 495.93 498.04 494.87 497.73 0.0M
2021-01-24 495.93 495.93 495.93 495.93 0.0M
2021-01-22 496.07 496.78 493.18 495.93 0.0M
2021-01-21 492.31 496.45 492.31 496.07 0.0M
2021-01-20 494.80 496.16 489.31 492.31 0.0M
2021-01-19 490.33 496.08 490.33 494.80 0.0M
2021-01-18 489.71 491.41 485.35 490.33 0.0M
2021-01-17 489.71 489.71 489.71 489.71 0.0M
2021-01-15 497.44 499.51 488.43 489.71 0.0M
2021-01-14 495.50 502.33 494.08 497.44 0.0M
2021-01-13 494.46 496.45 492.48 495.50 0.0M
2021-01-12 491.41 494.62 489.20 494.46 0.0M
2021-01-11 479.23 491.41 479.23 491.41 0.0M
2021-01-08 479.23 491.41 479.23 491.41 0.0M
2021-01-07 468.79 481.86 468.79 479.23 0.0M
2021-01-06 471.55 473.17 467.61 468.79 0.0M
2021-01-05 470.77 473.04 469.12 471.55 0.0M
2021-01-04 472.89 475.24 463.68 470.77 0.0M
2021-01-03 472.89 472.89 472.89 472.89 0.0M
2021-01-01 477.80 477.80 471.71 472.89 0.0M