日本FTSE シャリア100米ドル (SJPNU)

FTSJPNU
🏛️ 日本 →
2,468.64
最終更新: 2025-09-26
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
08:55 2,480.65 2,480.65 2,480.15 2,480.32 0.0K
09:00 2,480.32 2,480.32 2,473.84 2,475.52 0.0K
09:05 2,475.86 2,478.41 2,472.89 2,472.89 0.0K
09:10 2,471.03 2,474.22 2,468.56 2,471.33 0.0K
09:15 2,471.22 2,472.29 2,468.00 2,470.02 0.0K
09:20 2,470.45 2,473.57 2,467.94 2,468.90 0.0K
09:25 2,469.01 2,472.96 2,468.03 2,472.96 0.0K
09:30 2,473.26 2,475.95 2,473.26 2,475.95 0.0K
09:35 2,475.60 2,479.23 2,475.60 2,479.23 0.0K
09:40 2,478.91 2,480.87 2,478.91 2,480.42 0.0K
09:45 2,480.24 2,480.66 2,478.72 2,479.87 0.0K
09:50 2,479.80 2,479.80 2,477.33 2,478.53 0.0K
09:55 2,478.69 2,481.22 2,478.15 2,481.22 0.0K
10:00 2,481.34 2,482.12 2,478.87 2,478.87 0.0K
10:05 2,479.04 2,481.07 2,478.83 2,479.72 0.0K
10:10 2,480.68 2,482.75 2,480.58 2,482.46 0.0K
10:15 2,482.08 2,484.09 2,482.08 2,484.09 0.0K
10:20 2,483.87 2,484.59 2,483.35 2,484.29 0.0K
10:25 2,484.21 2,484.21 2,480.66 2,480.66 0.0K
10:30 2,480.82 2,482.74 2,480.04 2,482.10 0.0K
10:35 2,482.02 2,482.79 2,482.02 2,482.40 0.0K
10:40 2,482.33 2,485.39 2,482.27 2,485.39 0.0K
10:45 2,485.43 2,486.49 2,484.89 2,485.46 0.0K
10:50 2,485.71 2,485.71 2,483.08 2,484.68 0.0K
10:55 2,484.51 2,484.71 2,482.03 2,482.77 0.0K
11:00 2,483.02 2,483.88 2,482.33 2,483.23 0.0K
11:05 2,483.31 2,484.54 2,482.90 2,483.95 0.0K
11:10 2,483.98 2,486.00 2,483.86 2,484.77 0.0K
11:15 2,484.57 2,485.73 2,484.57 2,484.97 0.0K
11:20 2,484.68 2,484.68 2,481.80 2,482.56 0.0K
11:25 2,482.18 2,482.18 2,480.49 2,481.15 0.0K
11:30 2,481.17 2,481.61 2,481.11 2,481.44 0.0K
11:35 2,481.61 2,481.61 2,480.94 2,481.28 0.0K
11:40 2,481.28 2,481.44 2,481.11 2,481.28 0.0K
11:45 2,481.28 2,481.61 2,480.78 2,481.44 0.0K
11:50 2,481.28 2,481.77 2,481.28 2,481.44 0.0K
11:55 2,481.61 2,481.61 2,480.61 2,481.28 0.0K
12:00 2,480.94 2,481.28 2,480.61 2,481.11 0.0K
12:05 2,481.28 2,481.28 2,480.61 2,481.28 0.0K
12:10 2,481.28 2,481.61 2,480.94 2,481.11 0.0K
12:15 2,480.78 2,481.44 2,480.78 2,481.44 0.0K
12:20 2,480.94 2,481.44 2,480.94 2,481.11 0.0K
12:25 2,480.94 2,481.77 2,480.94 2,481.61 0.0K
12:30 2,481.77 2,481.77 2,475.68 2,475.68 0.0K
12:35 2,474.76 2,476.12 2,473.46 2,476.12 0.0K
12:40 2,475.95 2,476.01 2,471.52 2,472.21 0.0K
12:45 2,471.88 2,473.83 2,471.29 2,473.83 0.0K
12:50 2,474.03 2,474.91 2,473.23 2,474.44 0.0K
12:55 2,474.02 2,474.02 2,472.31 2,473.16 0.0K
13:00 2,473.32 2,473.86 2,469.24 2,471.32 0.0K
13:05 2,471.63 2,476.05 2,471.63 2,475.12 0.0K
13:10 2,475.90 2,477.87 2,475.21 2,477.87 0.0K
13:15 2,478.16 2,478.49 2,477.54 2,478.23 0.0K
13:20 2,478.82 2,478.82 2,477.27 2,477.71 0.0K
13:25 2,477.47 2,477.80 2,474.04 2,474.04 0.0K
13:30 2,473.97 2,474.20 2,471.69 2,473.08 0.0K
13:35 2,473.42 2,474.97 2,473.42 2,474.63 0.0K
13:40 2,474.56 2,476.34 2,474.56 2,476.24 0.0K
13:45 2,475.41 2,475.79 2,473.83 2,473.83 0.0K
13:50 2,474.28 2,475.58 2,474.28 2,474.92 0.0K
13:55 2,475.24 2,475.24 2,472.30 2,472.77 0.0K
14:00 2,473.17 2,475.07 2,471.72 2,474.77 0.0K
14:05 2,475.10 2,475.75 2,474.26 2,474.66 0.0K
14:10 2,474.61 2,477.07 2,474.61 2,476.00 0.0K
14:15 2,475.79 2,476.13 2,474.78 2,474.78 0.0K
14:20 2,474.89 2,474.89 2,473.63 2,474.15 0.0K
14:25 2,474.50 2,474.91 2,473.82 2,474.22 0.0K
14:30 2,474.20 2,474.79 2,472.00 2,472.09 0.0K
14:35 2,472.86 2,472.86 2,469.80 2,471.96 0.0K
14:40 2,472.46 2,473.25 2,471.84 2,471.84 0.0K
14:45 2,471.82 2,473.60 2,471.82 2,473.00 0.0K
14:50 2,473.03 2,473.06 2,469.17 2,469.76 0.0K
14:55 2,470.34 2,473.64 2,470.34 2,472.55 0.0K
15:00 2,472.00 2,473.09 2,471.07 2,471.44 0.0K
15:05 2,470.88 2,471.45 2,468.90 2,469.36 0.0K
15:10 2,469.22 2,470.96 2,468.42 2,469.93 0.0K
15:15 2,470.02 2,473.72 2,468.72 2,473.27 0.0K
15:20 2,473.63 2,477.20 2,473.63 2,473.65 0.0K
15:25 2,472.87 2,473.07 2,472.57 2,472.74 0.0K
15:30 2,472.74 2,472.74 2,468.48 2,468.64 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 2,480.65 2,486.49 2,467.94 2,468.64 0.0M
2025-09-25 2,487.30 2,503.83 2,486.80 2,498.66 0.0M
2025-09-24 2,490.70 2,503.22 2,482.36 2,499.06 0.0M
2025-09-22 2,469.60 2,492.18 2,469.10 2,484.13 0.0M
2025-09-19 2,478.68 2,506.46 2,462.08 2,473.77 0.0M
2025-09-18 2,479.18 2,504.36 2,477.38 2,479.02 0.0M
2025-09-17 2,506.41 2,506.76 2,481.07 2,486.11 0.0M
2025-09-16 2,479.57 2,504.39 2,475.65 2,497.03 0.0M
2025-09-15 2,478.73 2,479.40 2,478.73 2,479.23 0.0M
2025-09-12 2,466.62 2,486.21 2,466.29 2,478.05 0.0M
2025-09-11 2,444.85 2,466.11 2,440.66 2,458.77 0.0M
2025-09-10 2,426.03 2,444.87 2,425.86 2,443.03 0.0M
2025-09-09 2,443.14 2,466.28 2,430.65 2,430.81 0.0M
2025-09-08 2,398.72 2,438.26 2,398.07 2,434.06 0.0M
2025-09-07 2,399.04 2,399.21 2,398.40 2,399.04 0.0M
2025-09-05 2,372.80 2,404.35 2,372.16 2,401.15 0.0M
2025-09-04 2,358.51 2,378.72 2,358.03 2,376.00 0.0M
2025-09-03 2,375.94 2,377.06 2,344.79 2,349.14 0.0M
2025-09-02 2,386.35 2,398.31 2,375.71 2,385.09 0.0M
2025-09-01 2,402.79 2,404.26 2,370.78 2,389.44 0.0M
2025-08-31 2,404.26 2,404.26 2,403.61 2,403.77 0.0M
2025-08-29 2,413.84 2,414.82 2,402.63 2,403.93 0.0M
2025-08-28 2,389.22 2,410.29 2,381.15 2,406.46 0.0M
2025-08-27 2,386.29 2,388.98 2,374.13 2,383.40 0.0M
2025-08-26 2,408.49 2,409.30 2,380.20 2,382.74 0.0M
2025-08-25 2,420.11 2,420.11 2,420.11 2,420.11 0.0M
2025-08-24 2,404.43 2,404.43 2,403.62 2,403.62 0.0M
2025-08-22 2,382.66 2,390.18 2,371.18 2,384.03 0.0M
2025-08-21 2,412.15 2,413.29 2,392.96 2,395.09 0.0M
2025-08-20 2,434.62 2,435.65 2,401.29 2,412.64 0.0M
2025-08-19 2,431.09 2,445.53 2,425.63 2,436.44 0.0M
2025-08-18 2,420.91 2,445.61 2,420.74 2,439.99 0.0M
2025-08-17 2,422.06 2,423.05 2,422.06 2,423.05 0.0M
2025-08-15 2,382.02 2,425.68 2,382.02 2,425.35 0.0M
2025-08-14 2,425.34 2,426.32 2,398.60 2,403.33 0.0M
2025-08-13 2,388.18 2,418.50 2,388.18 2,415.81 0.0M
2025-08-12 2,349.28 2,393.87 2,349.28 2,381.73 0.0M
2025-08-11 2,349.91 2,350.07 2,349.59 2,349.91 0.0M
2025-08-08 2,334.91 2,379.23 2,333.95 2,361.39 0.0M
2025-08-07 2,317.51 2,334.43 2,316.56 2,334.27 0.0M
2025-08-06 2,294.37 2,318.07 2,291.66 2,313.27 0.0M
2025-08-05 2,292.02 2,306.17 2,291.86 2,297.96 0.0M
2025-08-04 2,316.93 2,316.93 2,260.78 2,280.68 0.0M
2025-08-03 2,313.47 2,313.47 2,312.84 2,313.31 0.0M
2025-08-01 2,275.56 2,284.94 2,253.80 2,262.93 0.0M
2025-07-31 2,274.99 2,308.79 2,274.84 2,302.60 0.0M
2025-07-30 2,276.57 2,298.39 2,276.57 2,294.82 0.0M
2025-07-29 2,294.58 2,295.51 2,269.62 2,277.95 0.0M
2025-07-28 2,323.00 2,325.65 2,299.22 2,301.09 0.0M
2025-07-27 2,323.78 2,324.57 2,323.78 2,324.25 0.0M
2025-07-25 2,362.11 2,363.24 2,331.92 2,335.48 0.0M
2025-07-24 2,329.95 2,387.32 2,329.63 2,374.55 0.0M
2025-07-23 2,252.55 2,329.27 2,252.55 2,320.91 0.0M
2025-07-22 2,241.27 2,265.06 2,230.15 2,238.23 0.0M
2025-07-21 2,242.18 2,242.33 2,241.88 2,242.18 0.0M
2025-07-18 2,224.84 2,235.28 2,217.43 2,221.24 0.0M
2025-07-17 2,214.95 2,222.63 2,202.21 2,219.75 0.0M
2025-07-16 2,204.97 2,211.07 2,197.08 2,204.08 0.0M
2025-07-15 2,212.25 2,224.27 2,212.00 2,221.24 0.0M
2025-07-14 2,225.86 2,228.75 2,216.66 2,220.66 0.0M
2025-07-13 2,226.32 2,226.62 2,226.16 2,226.16 0.0M
2025-07-11 2,236.77 2,261.34 2,229.10 2,234.36 0.0M
2025-07-10 2,251.14 2,252.38 2,228.08 2,235.70 0.0M
2025-07-09 2,232.13 2,245.22 2,231.52 2,239.80 0.0M
2025-07-08 2,232.89 2,248.13 2,229.83 2,242.06 0.0M
2025-07-07 2,270.95 2,273.12 2,243.48 2,247.05 0.0M
2025-07-06 2,271.27 2,271.74 2,271.27 2,271.27 0.0M
2025-07-04 2,270.24 2,282.40 2,265.69 2,274.42 0.0M
2025-07-03 2,285.64 2,289.81 2,277.77 2,284.13 0.0M
2025-07-02 2,293.83 2,294.63 2,267.63 2,280.56 0.0M
2025-07-01 2,303.97 2,305.73 2,283.46 2,290.16 0.0M
2025-06-30 2,276.89 2,314.09 2,275.95 2,302.53 0.0M
2025-06-29 2,276.42 2,276.73 2,276.42 2,276.73 0.0M
2025-06-27 2,239.01 2,284.60 2,236.69 2,280.36 0.0M
2025-06-26 2,213.39 2,243.04 2,212.78 2,242.27 0.0M
2025-06-25 2,208.79 2,217.46 2,204.06 2,208.82 0.0M
2025-06-24 2,171.20 2,205.28 2,167.78 2,204.22 0.0M
2025-06-23 2,173.31 2,173.75 2,146.08 2,149.08 0.0M
2025-06-22 2,173.60 2,173.75 2,173.60 2,173.75 0.0M
2025-06-20 2,200.17 2,207.01 2,185.86 2,186.31 0.0M
2025-06-19 2,220.68 2,220.68 2,198.35 2,200.17 0.0M
2025-06-18 2,203.42 2,224.52 2,192.07 2,223.90 0.0M
2025-06-17 2,204.14 2,215.87 2,202.43 2,212.40 0.0M
2025-06-16 2,188.47 2,214.09 2,188.02 2,211.94 0.0M
2025-06-15 2,188.17 2,188.92 2,188.02 2,188.92 0.0M
2025-06-13 2,234.09 2,236.90 2,195.02 2,202.94 0.0M
2025-06-12 2,231.52 2,231.52 2,214.27 2,225.40 0.0M
2025-06-11 2,208.04 2,224.53 2,207.28 2,217.68 0.0M
2025-06-10 2,202.43 2,223.33 2,202.43 2,212.17 0.0M
2025-06-09 2,181.24 2,208.85 2,181.24 2,208.54 0.0M
2025-06-08 2,181.54 2,181.69 2,181.39 2,181.69 0.0M
2025-06-06 2,190.94 2,198.42 2,190.03 2,191.99 0.0M
2025-06-05 2,218.97 2,219.44 2,194.92 2,197.06 0.0M
2025-06-04 2,195.42 2,212.29 2,194.66 2,200.16 0.0M
2025-06-03 2,224.38 2,226.06 2,207.55 2,208.94 0.0M
2025-06-02 2,233.50 2,233.50 2,200.17 2,212.58 0.0M
2025-06-01 2,233.03 2,233.34 2,232.88 2,233.03 0.0M
2025-05-30 2,249.95 2,250.89 2,214.63 2,233.19 0.0M
2025-05-29 2,182.27 2,223.51 2,182.27 2,222.44 0.0M
2025-05-28 2,205.85 2,231.30 2,202.83 2,204.20 0.0M
2025-05-27 2,216.94 2,226.01 2,208.94 2,220.64 0.0M
2025-05-26 2,196.01 2,218.21 2,195.24 2,215.39 0.0M
2025-05-25 2,195.70 2,196.47 2,195.70 2,196.32 0.0M
2025-05-23 2,170.20 2,192.22 2,169.00 2,186.82 0.0M
2025-05-22 2,185.91 2,187.43 2,165.30 2,176.56 0.0M
2025-05-21 2,181.06 2,195.02 2,180.45 2,188.95 0.0M
2025-05-20 2,166.90 2,183.96 2,166.45 2,179.39 0.0M
2025-05-19 2,167.89 2,175.55 2,161.93 2,165.55 0.0M
2025-05-18 2,169.23 2,170.13 2,169.23 2,170.13 0.0M
2025-05-16 2,169.51 2,176.64 2,159.83 2,172.67 0.0M
2025-05-15 2,170.98 2,172.02 2,154.38 2,170.55 0.0M
2025-05-14 2,168.77 2,169.04 2,142.15 2,163.16 0.0M
2025-05-13 2,127.59 2,180.27 2,125.73 2,163.05 0.0M
2025-05-12 2,159.81 2,172.31 2,148.40 2,158.91 0.0M
2025-05-09 2,129.95 2,170.61 2,128.34 2,167.99 0.0M
2025-05-08 2,150.97 2,161.57 2,137.35 2,153.41 0.0M
2025-05-07 2,153.39 2,170.30 2,152.94 2,165.27 0.0M
2025-05-02 2,103.86 2,126.96 2,103.86 2,122.24 0.0M
2025-05-01 2,118.46 2,133.10 2,114.86 2,117.25 0.0M
2025-04-30 2,119.37 2,134.87 2,114.32 2,125.89 0.0M
2025-04-28 2,086.55 2,114.23 2,082.06 2,097.70 0.0M
2025-04-25 2,049.34 2,091.06 2,048.05 2,086.55 0.0M
2025-04-24 2,032.98 2,063.90 2,031.28 2,050.06 0.0M
2025-04-23 1,997.36 2,054.37 1,994.28 2,054.37 0.0M
2025-04-22 2,019.35 2,035.74 2,007.50 2,029.23 0.0M
2025-04-21 2,039.75 2,039.89 2,016.17 2,019.78 0.0M
2025-04-18 2,015.67 2,030.06 2,007.64 2,027.85 0.0M
2025-04-17 2,001.46 2,012.00 1,988.92 2,011.71 0.0M
2025-04-16 1,999.99 2,005.73 1,977.23 1,992.46 0.0M
2025-04-15 1,978.62 2,008.80 1,978.20 1,998.59 0.0M
2025-04-14 1,955.23 2,005.06 1,953.47 1,990.43 0.0M
2025-04-11 2,013.28 2,014.82 1,907.05 1,952.11 0.0M
2025-04-10 1,806.76 1,974.73 1,806.02 1,969.33 0.0M
2025-04-09 1,906.31 1,906.70 1,817.68 1,839.44 0.0M
2025-04-08 1,774.34 1,896.33 1,773.14 1,885.09 0.0M
2025-04-07 1,962.65 1,964.81 1,786.87 1,805.75 0.0M
2025-04-04 2,014.82 2,016.33 1,928.92 1,951.23 0.0M
2025-04-03 2,050.35 2,051.88 1,967.15 2,001.40 0.0M
2025-04-02 2,029.15 2,032.98 2,008.79 2,024.75 0.0M
2025-04-01 2,019.51 2,048.39 2,018.83 2,026.71 0.0M
2025-03-31 2,110.98 2,111.27 2,026.05 2,033.88 0.0M
2025-03-28 2,134.11 2,134.11 2,077.72 2,092.91 0.0M
2025-03-27 2,145.92 2,146.21 2,121.11 2,139.78 0.0M
2025-03-26 2,140.26 2,156.33 2,136.76 2,144.36 0.0M
2025-03-25 2,120.77 2,143.43 2,119.93 2,132.87 0.0M
2025-03-24 2,146.42 2,151.58 2,134.92 2,137.22 0.0M
2025-03-21 2,167.33 2,170.10 2,146.57 2,147.28 0.0M
2025-03-19 2,151.51 2,175.51 2,147.10 2,151.69 0.0M
2025-03-18 2,125.57 2,162.12 2,124.29 2,145.04 0.0M
2025-03-17 2,104.55 2,139.97 2,104.27 2,132.00 0.0M
2025-03-14 2,104.66 2,114.43 2,093.59 2,104.13 0.0M
2025-03-13 2,103.97 2,126.07 2,103.26 2,106.80 0.0M
2025-03-12 2,094.53 2,113.19 2,087.85 2,106.95 0.0M
2025-03-11 2,133.80 2,133.80 2,077.00 2,104.20 0.0M
2025-03-10 2,122.01 2,134.62 2,117.66 2,121.66 0.0M
2025-03-07 2,147.13 2,148.29 2,111.16 2,124.74 0.0M
2025-03-06 2,107.31 2,137.17 2,106.60 2,136.45 0.0M
2025-03-05 2,088.89 2,102.48 2,081.40 2,095.62 0.0M
2025-03-04 2,115.20 2,115.63 2,084.00 2,091.41 0.0M
2025-03-03 2,061.06 2,099.80 2,061.06 2,098.18 0.0M
2025-02-28 2,124.94 2,124.94 2,064.85 2,071.91 0.0M
2025-02-27 2,124.92 2,137.48 2,123.40 2,133.20 0.0M
2025-02-26 2,129.70 2,129.70 2,095.77 2,114.55 0.0M
2025-02-25 2,131.46 2,131.46 2,108.72 2,117.62 0.0M
2025-02-21 2,132.91 2,132.91 2,111.41 2,121.69 0.0M
2025-02-20 2,126.96 2,127.24 2,109.09 2,123.24 0.0M
2025-02-19 2,118.55 2,122.28 2,107.50 2,120.79 0.0M
2025-02-18 2,124.22 2,130.35 2,117.72 2,118.42 0.0M
2025-02-17 2,105.77 2,126.15 2,105.77 2,119.04 0.0M
2025-02-14 2,110.22 2,123.99 2,100.81 2,103.84 0.0M
2025-02-13 2,061.06 2,099.24 2,061.06 2,096.79 0.0M
2025-02-12 2,080.25 2,093.12 2,064.66 2,069.64 0.0M
2025-02-10 2,094.28 2,094.58 2,083.42 2,092.45 0.0M
2025-02-07 2,109.89 2,111.29 2,094.00 2,094.00 0.0M
2025-02-06 2,089.83 2,106.19 2,089.55 2,092.19 0.0M
2025-02-05 2,069.97 2,091.43 2,069.43 2,082.32 0.0M
2025-02-04 2,036.02 2,074.15 2,035.50 2,055.56 0.0M
2025-02-03 2,093.02 2,095.45 2,027.74 2,034.58 0.0M
2025-01-31 2,095.54 2,109.07 2,093.76 2,100.87 0.0M
2025-01-30 2,079.65 2,095.59 2,074.45 2,092.28 0.0M
2025-01-29 2,061.52 2,080.80 2,061.26 2,077.50 0.0M
2025-01-28 2,094.98 2,095.52 2,054.49 2,059.27 0.0M
2025-01-27 2,088.33 2,107.11 2,076.67 2,078.34 0.0M
2025-01-24 2,084.35 2,103.32 2,083.42 2,092.22 0.0M
2025-01-23 2,070.13 2,081.84 2,069.75 2,079.03 0.0M
2025-01-22 2,054.72 2,083.76 2,054.19 2,077.03 0.0M
2025-01-21 2,057.85 2,073.70 2,038.96 2,058.69 0.0M
2025-01-20 2,013.92 2,057.11 2,013.92 2,045.59 0.0M
2025-01-17 2,031.84 2,031.97 2,007.07 2,023.24 0.0M
2025-01-16 2,021.89 2,035.48 2,017.29 2,020.78 0.0M
2025-01-15 2,001.93 2,018.59 2,000.04 2,008.78 0.0M
2025-01-14 2,035.04 2,035.29 1,999.81 2,007.77 0.0M
2025-01-10 2,041.79 2,042.88 2,021.04 2,021.42 0.0M
2025-01-09 2,067.78 2,068.17 2,037.13 2,040.76 0.0M
2025-01-08 2,081.88 2,082.15 2,062.23 2,069.74 0.0M
2025-01-07 2,059.88 2,090.47 2,059.61 2,086.90 0.0M
2025-01-06 2,080.00 2,087.03 2,052.44 2,060.14 0.0M
2025-01-05 2,079.21 2,079.61 2,079.08 2,079.08 0.0M