日経平均カバードコール (N225CC)

N225CC
🏛️ 日本 →
34,227.14
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 27,314.23 27,314.23 27,314.23 27,314.23 0.0M
2023-12-28 27,371.81 27,371.81 27,371.81 27,371.81 0.0M
2023-12-27 27,470.39 27,470.39 27,470.39 27,470.39 0.0M
2023-12-26 27,193.02 27,193.02 27,193.02 27,193.02 0.0M
2023-12-25 27,146.58 27,146.58 27,146.58 27,146.58 0.0M
2023-12-22 27,073.86 27,073.86 27,073.86 27,073.86 0.0M
2023-12-21 27,038.24 27,038.24 27,038.24 27,038.24 0.0M
2023-12-20 27,395.77 27,395.77 27,395.77 27,395.77 0.0M
2023-12-19 27,094.56 27,094.56 27,094.56 27,094.56 0.0M
2023-12-18 26,731.36 26,731.36 26,731.36 26,731.36 0.0M
2023-12-15 26,896.92 26,896.92 26,896.92 26,896.92 0.0M
2023-12-14 26,676.01 26,676.01 26,676.01 26,676.01 0.0M
2023-12-13 26,852.62 26,852.62 26,852.62 26,852.62 0.0M
2023-12-12 26,781.80 26,781.80 26,781.80 26,781.80 0.0M
2023-12-11 26,725.49 26,725.49 26,725.49 26,725.49 0.0M
2023-12-08 26,352.86 26,352.86 26,352.86 26,352.86 0.0M
2023-12-07 26,801.04 26,801.04 26,801.04 26,801.04 0.0M
2023-12-06 27,277.88 27,277.88 27,277.88 27,277.88 0.0M
2023-12-05 26,732.94 26,732.94 26,732.94 26,732.94 0.0M
2023-12-04 27,099.55 27,099.55 27,099.55 27,099.55 0.0M
2023-12-01 27,254.72 27,254.72 27,254.72 27,254.72 0.0M
2023-11-30 27,283.58 27,283.58 27,283.58 27,283.58 0.0M
2023-11-29 27,156.60 27,156.60 27,156.60 27,156.60 0.0M
2023-11-28 27,211.39 27,211.39 27,211.39 27,211.39 0.0M
2023-11-27 27,229.56 27,229.56 27,229.56 27,229.56 0.0M
2023-11-24 27,346.90 27,346.90 27,346.90 27,346.90 0.0M
2023-11-22 27,200.32 27,200.32 27,200.32 27,200.32 0.0M
2023-11-21 27,116.56 27,116.56 27,116.56 27,116.56 0.0M
2023-11-20 27,115.65 27,115.65 27,115.65 27,115.65 0.0M
2023-11-17 27,211.22 27,211.22 27,211.22 27,211.22 0.0M
2023-11-16 27,100.46 27,100.46 27,100.46 27,100.46 0.0M
2023-11-15 27,165.95 27,165.95 27,165.95 27,165.95 0.0M
2023-11-14 26,606.58 26,606.58 26,606.58 26,606.58 0.0M
2023-11-13 26,515.37 26,515.37 26,515.37 26,515.37 0.0M
2023-11-10 26,488.45 26,488.45 26,488.45 26,488.45 0.0M
2023-11-09 26,551.36 26,551.36 26,551.36 26,551.36 0.0M
2023-11-08 26,160.98 26,160.98 26,160.98 26,160.98 0.0M
2023-11-07 26,246.66 26,246.66 26,246.66 26,246.66 0.0M
2023-11-06 26,596.11 26,596.11 26,596.11 26,596.11 0.0M
2023-11-02 25,983.20 25,983.20 25,983.20 25,983.20 0.0M
2023-11-01 25,699.97 25,699.97 25,699.97 25,699.97 0.0M
2023-10-31 25,096.65 25,096.65 25,096.65 25,096.65 0.0M
2023-10-30 24,964.17 24,964.17 24,964.17 24,964.17 0.0M
2023-10-27 25,202.25 25,202.25 25,202.25 25,202.25 0.0M
2023-10-26 24,885.94 24,885.94 24,885.94 24,885.94 0.0M
2023-10-25 25,425.29 25,425.29 25,425.29 25,425.29 0.0M
2023-10-24 25,256.47 25,256.47 25,256.47 25,256.47 0.0M
2023-10-23 25,203.77 25,203.77 25,203.77 25,203.77 0.0M
2023-10-20 25,411.01 25,411.01 25,411.01 25,411.01 0.0M
2023-10-19 25,546.23 25,546.23 25,546.23 25,546.23 0.0M
2023-10-18 26,019.28 26,019.28 26,019.28 26,019.28 0.0M
2023-10-17 26,013.62 26,013.62 26,013.62 26,013.62 0.0M
2023-10-16 25,716.54 25,716.54 25,716.54 25,716.54 0.0M
2023-10-13 26,211.01 26,211.01 26,211.01 26,211.01 0.0M
2023-10-12 26,355.12 26,355.12 26,355.12 26,355.12 0.0M
2023-10-11 25,902.41 25,902.41 25,902.41 25,902.41 0.0M
2023-10-10 25,748.32 25,748.32 25,748.32 25,748.32 0.0M
2023-10-06 25,138.50 25,138.50 25,138.50 25,138.50 0.0M
2023-10-05 25,203.14 25,203.14 25,203.14 25,203.14 0.0M
2023-10-04 24,759.09 24,759.09 24,759.09 24,759.09 0.0M
2023-10-03 25,335.82 25,335.82 25,335.82 25,335.82 0.0M
2023-10-02 25,758.35 25,758.35 25,758.35 25,758.35 0.0M
2023-09-29 25,836.81 25,836.81 25,836.81 25,836.81 0.0M
2023-09-28 25,848.90 25,848.90 25,848.90 25,848.90 0.0M
2023-09-27 26,252.32 26,252.32 26,252.32 26,252.32 0.0M
2023-09-26 26,206.21 26,206.21 26,206.21 26,206.21 0.0M
2023-09-25 26,496.23 26,496.23 26,496.23 26,496.23 0.0M
2023-09-22 26,271.39 26,271.39 26,271.39 26,271.39 0.0M
2023-09-21 26,403.29 26,403.29 26,403.29 26,403.29 0.0M
2023-09-20 26,752.67 26,752.67 26,752.67 26,752.67 0.0M
2023-09-19 26,918.79 26,918.79 26,918.79 26,918.79 0.0M
2023-09-15 27,108.99 27,108.99 27,108.99 27,108.99 0.0M
2023-09-14 26,848.64 26,848.64 26,848.64 26,848.64 0.0M
2023-09-13 26,500.21 26,500.21 26,500.21 26,500.21 0.0M
2023-09-12 26,547.94 26,547.94 26,547.94 26,547.94 0.0M
2023-09-11 26,309.80 26,309.80 26,309.80 26,309.80 0.0M
2023-09-08 26,404.76 26,404.76 26,404.76 26,404.76 0.0M
2023-09-07 26,715.10 26,715.10 26,715.10 26,715.10 0.0M
2023-09-06 26,910.21 26,910.21 26,910.21 26,910.21 0.0M
2023-09-05 26,746.42 26,746.42 26,746.42 26,746.42 0.0M
2023-09-04 26,661.73 26,661.73 26,661.73 26,661.73 0.0M
2023-09-01 26,480.69 26,480.69 26,480.69 26,480.69 0.0M
2023-08-31 26,406.77 26,406.77 26,406.77 26,406.77 0.0M
2023-08-30 26,177.70 26,177.70 26,177.70 26,177.70 0.0M
2023-08-29 26,089.85 26,089.85 26,089.85 26,089.85 0.0M
2023-08-28 26,040.47 26,040.47 26,040.47 26,040.47 0.0M
2023-08-25 25,604.23 25,604.23 25,604.23 25,604.23 0.0M
2023-08-24 26,127.30 26,127.30 26,127.30 26,127.30 0.0M
2023-08-23 25,907.08 25,907.08 25,907.08 25,907.08 0.0M
2023-08-22 25,780.31 25,780.31 25,780.31 25,780.31 0.0M
2023-08-21 25,547.84 25,547.84 25,547.84 25,547.84 0.0M
2023-08-18 25,453.19 25,453.19 25,453.19 25,453.19 0.0M
2023-08-17 25,587.00 25,587.00 25,587.00 25,587.00 0.0M
2023-08-16 25,693.75 25,693.75 25,693.75 25,693.75 0.0M
2023-08-15 26,046.88 26,046.88 26,046.88 26,046.88 0.0M
2023-08-14 25,904.37 25,904.37 25,904.37 25,904.37 0.0M
2023-08-10 26,155.20 26,155.20 26,155.20 26,155.20 0.0M
2023-08-09 25,937.48 25,937.48 25,937.48 25,937.48 0.0M
2023-08-08 26,076.79 26,076.79 26,076.79 26,076.79 0.0M
2023-08-07 25,977.94 25,977.94 25,977.94 25,977.94 0.0M
2023-08-04 25,926.55 25,926.55 25,926.55 25,926.55 0.0M
2023-08-03 25,897.98 25,897.98 25,897.98 25,897.98 0.0M
2023-08-02 26,328.41 26,328.41 26,328.41 26,328.41 0.0M
2023-08-01 26,874.40 26,874.40 26,874.40 26,874.40 0.0M
2023-07-31 26,642.95 26,642.95 26,642.95 26,642.95 0.0M
2023-07-28 26,341.73 26,341.73 26,341.73 26,341.73 0.0M
2023-07-27 26,420.61 26,420.61 26,420.61 26,420.61 0.0M
2023-07-26 26,269.33 26,269.33 26,269.33 26,269.33 0.0M
2023-07-25 26,263.83 26,263.83 26,263.83 26,263.83 0.0M
2023-07-24 26,272.23 26,272.23 26,272.23 26,272.23 0.0M
2023-07-21 25,976.08 25,976.08 25,976.08 25,976.08 0.0M
2023-07-20 26,107.58 26,107.58 26,107.58 26,107.58 0.0M
2023-07-19 26,350.42 26,350.42 26,350.42 26,350.42 0.0M
2023-07-18 26,103.85 26,103.85 26,103.85 26,103.85 0.0M
2023-07-14 26,004.27 26,004.27 26,004.27 26,004.27 0.0M
2023-07-13 26,026.00 26,026.00 26,026.00 26,026.00 0.0M
2023-07-12 25,644.34 25,644.34 25,644.34 25,644.34 0.0M
2023-07-11 25,843.95 25,843.95 25,843.95 25,843.95 0.0M
2023-07-10 25,824.81 25,824.81 25,824.81 25,824.81 0.0M
2023-07-07 25,939.36 25,939.36 25,939.36 25,939.36 0.0M
2023-07-06 26,190.32 26,190.32 26,190.32 26,190.32 0.0M
2023-07-05 26,435.73 26,435.73 26,435.73 26,435.73 0.0M
2023-07-04 26,478.94 26,478.94 26,478.94 26,478.94 0.0M
2023-07-03 26,555.86 26,555.86 26,555.86 26,555.86 0.0M
2023-06-30 26,303.54 26,303.54 26,303.54 26,303.54 0.0M
2023-06-29 26,307.63 26,307.63 26,307.63 26,307.63 0.0M
2023-06-28 26,279.41 26,279.41 26,279.41 26,279.41 0.0M
2023-06-27 25,925.64 25,925.64 25,925.64 25,925.64 0.0M
2023-06-26 25,986.24 25,986.24 25,986.24 25,986.24 0.0M
2023-06-23 25,996.46 25,996.46 25,996.46 25,996.46 0.0M
2023-06-22 26,215.90 26,215.90 26,215.90 26,215.90 0.0M
2023-06-21 26,300.40 26,300.40 26,300.40 26,300.40 0.0M
2023-06-20 26,263.29 26,263.29 26,263.29 26,263.29 0.0M
2023-06-19 26,204.29 26,204.29 26,204.29 26,204.29 0.0M
2023-06-16 26,321.23 26,321.23 26,321.23 26,321.23 0.0M
2023-06-15 26,184.28 26,184.28 26,184.28 26,184.28 0.0M
2023-06-14 26,133.65 26,133.65 26,133.65 26,133.65 0.0M
2023-06-13 25,982.10 25,982.10 25,982.10 25,982.10 0.0M
2023-06-12 25,725.48 25,725.48 25,725.48 25,725.48 0.0M
2023-06-09 25,606.00 25,606.00 25,606.00 25,606.00 0.0M
2023-06-08 25,365.56 25,365.56 25,365.56 25,365.56 0.0M
2023-06-07 25,438.14 25,438.14 25,438.14 25,438.14 0.0M
2023-06-06 25,473.85 25,473.85 25,473.85 25,473.85 0.0M
2023-06-05 25,378.97 25,378.97 25,378.97 25,378.97 0.0M
2023-06-02 25,347.27 25,347.27 25,347.27 25,347.27 0.0M
2023-06-01 25,304.78 25,304.78 25,304.78 25,304.78 0.0M
2023-05-31 25,246.59 25,246.59 25,246.59 25,246.59 0.0M
2023-05-30 25,280.01 25,280.01 25,280.01 25,280.01 0.0M
2023-05-29 25,230.54 25,230.54 25,230.54 25,230.54 0.0M
2023-05-26 25,162.31 25,162.31 25,162.31 25,162.31 0.0M
2023-05-25 25,128.97 25,128.97 25,128.97 25,128.97 0.0M
2023-05-24 25,121.96 25,121.96 25,121.96 25,121.96 0.0M
2023-05-23 25,209.16 25,209.16 25,209.16 25,209.16 0.0M
2023-05-22 25,212.52 25,212.52 25,212.52 25,212.52 0.0M
2023-05-19 24,985.62 24,985.62 24,985.62 24,985.62 0.0M
2023-05-18 24,936.32 24,936.32 24,936.32 24,936.32 0.0M
2023-05-17 24,794.99 24,794.99 24,794.99 24,794.99 0.0M
2023-05-16 24,645.14 24,645.14 24,645.14 24,645.14 0.0M
2023-05-15 24,506.04 24,506.04 24,506.04 24,506.04 0.0M
2023-05-12 24,336.74 24,336.74 24,336.74 24,336.74 0.0M
2023-05-11 24,119.29 24,119.29 24,119.29 24,119.29 0.0M
2023-05-10 24,108.91 24,108.91 24,108.91 24,108.91 0.0M
2023-05-09 24,194.74 24,194.74 24,194.74 24,194.74 0.0M
2023-05-08 23,965.40 23,965.40 23,965.40 23,965.40 0.0M
2023-05-02 24,095.47 24,095.47 24,095.47 24,095.47 0.0M
2023-05-01 24,053.43 24,053.43 24,053.43 24,053.43 0.0M
2023-04-28 23,864.84 23,864.84 23,864.84 23,864.84 0.0M
2023-04-27 23,552.01 23,552.01 23,552.01 23,552.01 0.0M
2023-04-26 23,517.88 23,517.88 23,517.88 23,517.88 0.0M
2023-04-25 23,674.89 23,674.89 23,674.89 23,674.89 0.0M
2023-04-24 23,650.42 23,650.42 23,650.42 23,650.42 0.0M
2023-04-21 23,618.00 23,618.00 23,618.00 23,618.00 0.0M
2023-04-20 23,679.45 23,679.45 23,679.45 23,679.45 0.0M
2023-04-19 23,634.89 23,634.89 23,634.89 23,634.89 0.0M
2023-04-18 23,667.24 23,667.24 23,667.24 23,667.24 0.0M
2023-04-17 23,553.75 23,553.75 23,553.75 23,553.75 0.0M
2023-04-14 23,533.62 23,533.62 23,533.62 23,533.62 0.0M
2023-04-13 23,254.87 23,254.87 23,254.87 23,254.87 0.0M
2023-04-12 23,192.70 23,192.70 23,192.70 23,192.70 0.0M
2023-04-11 23,061.93 23,061.93 23,061.93 23,061.93 0.0M
2023-04-10 22,822.65 22,822.65 22,822.65 22,822.65 0.0M
2023-04-07 22,727.38 22,727.38 22,727.38 22,727.38 0.0M
2023-04-06 22,689.65 22,689.65 22,689.65 22,689.65 0.0M
2023-04-05 22,970.16 22,970.16 22,970.16 22,970.16 0.0M
2023-04-04 23,361.78 23,361.78 23,361.78 23,361.78 0.0M
2023-04-03 23,278.14 23,278.14 23,278.14 23,278.14 0.0M
2023-03-31 23,157.00 23,157.00 23,157.00 23,157.00 0.0M
2023-03-30 22,944.28 22,944.28 22,944.28 22,944.28 0.0M
2023-03-29 23,027.58 23,027.58 23,027.58 23,027.58 0.0M
2023-03-28 22,725.68 22,725.68 22,725.68 22,725.68 0.0M
2023-03-27 22,690.68 22,690.68 22,690.68 22,690.68 0.0M
2023-03-24 22,615.01 22,615.01 22,615.01 22,615.01 0.0M
2023-03-23 22,642.56 22,642.56 22,642.56 22,642.56 0.0M
2023-03-22 22,679.73 22,679.73 22,679.73 22,679.73 0.0M
2023-03-20 22,251.12 22,251.12 22,251.12 22,251.12 0.0M
2023-03-17 22,570.03 22,570.03 22,570.03 22,570.03 0.0M
2023-03-16 22,303.93 22,303.93 22,303.93 22,303.93 0.0M
2023-03-15 22,483.88 22,483.88 22,483.88 22,483.88 0.0M
2023-03-14 22,475.26 22,475.26 22,475.26 22,475.26 0.0M
2023-03-13 22,974.06 22,974.06 22,974.06 22,974.06 0.0M
2023-03-10 23,216.07 23,216.07 23,216.07 23,216.07 0.0M
2023-03-09 23,607.22 23,607.22 23,607.22 23,607.22 0.0M
2023-03-08 23,456.30 23,456.30 23,456.30 23,456.30 0.0M
2023-03-07 23,343.26 23,343.26 23,343.26 23,343.26 0.0M
2023-03-06 23,280.25 23,280.25 23,280.25 23,280.25 0.0M
2023-03-03 23,034.17 23,034.17 23,034.17 23,034.17 0.0M
2023-03-02 22,682.27 22,682.27 22,682.27 22,682.27 0.0M
2023-03-01 22,696.84 22,696.84 22,696.84 22,696.84 0.0M
2023-02-28 22,637.47 22,637.47 22,637.47 22,637.47 0.0M
2023-02-27 22,618.83 22,618.83 22,618.83 22,618.83 0.0M
2023-02-24 22,643.18 22,643.18 22,643.18 22,643.18 0.0M
2023-02-22 22,354.33 22,354.33 22,354.33 22,354.33 0.0M
2023-02-21 22,656.06 22,656.06 22,656.06 22,656.06 0.0M
2023-02-20 22,704.60 22,704.60 22,704.60 22,704.60 0.0M
2023-02-17 22,685.78 22,685.78 22,685.78 22,685.78 0.0M
2023-02-16 22,828.74 22,828.74 22,828.74 22,828.74 0.0M
2023-02-15 22,675.65 22,675.65 22,675.65 22,675.65 0.0M
2023-02-14 22,743.22 22,743.22 22,743.22 22,743.22 0.0M
2023-02-13 22,605.09 22,605.09 22,605.09 22,605.09 0.0M
2023-02-10 22,787.94 22,787.94 22,787.94 22,787.94 0.0M
2023-02-09 22,709.19 22,709.19 22,709.19 22,709.19 0.0M
2023-02-08 22,710.10 22,710.10 22,710.10 22,710.10 0.0M
2023-02-07 22,751.28 22,751.28 22,751.28 22,751.28 0.0M
2023-02-06 22,720.13 22,720.13 22,720.13 22,720.13 0.0M
2023-02-03 22,584.09 22,584.09 22,584.09 22,584.09 0.0M
2023-02-02 22,499.75 22,499.75 22,499.75 22,499.75 0.0M
2023-02-01 22,446.90 22,446.90 22,446.90 22,446.90 0.0M
2023-01-31 22,429.80 22,429.80 22,429.80 22,429.80 0.0M
2023-01-30 22,497.57 22,497.57 22,497.57 22,497.57 0.0M
2023-01-27 22,435.11 22,435.11 22,435.11 22,435.11 0.0M
2023-01-26 22,406.44 22,406.44 22,406.44 22,406.44 0.0M
2023-01-25 22,428.89 22,428.89 22,428.89 22,428.89 0.0M
2023-01-24 22,354.10 22,354.10 22,354.10 22,354.10 0.0M
2023-01-23 22,100.33 22,100.33 22,100.33 22,100.33 0.0M
2023-01-20 21,836.38 21,836.38 21,836.38 21,836.38 0.0M
2023-01-19 21,719.19 21,719.19 21,719.19 21,719.19 0.0M
2023-01-18 22,002.39 22,002.39 22,002.39 22,002.39 0.0M
2023-01-17 21,499.67 21,499.67 21,499.67 21,499.67 0.0M
2023-01-16 21,249.02 21,249.02 21,249.02 21,249.02 0.0M
2023-01-13 21,482.24 21,482.24 21,482.24 21,482.24 0.0M
2023-01-12 21,753.08 21,753.08 21,753.08 21,753.08 0.0M
2023-01-11 21,749.94 21,749.94 21,749.94 21,749.94 0.0M
2023-01-10 21,527.51 21,527.51 21,527.51 21,527.51 0.0M
2023-01-06 21,361.61 21,361.61 21,361.61 21,361.61 0.0M
2023-01-05 21,235.73 21,235.73 21,235.73 21,235.73 0.0M
2023-01-04 21,150.24 21,150.24 21,150.24 21,150.24 0.0M