日経・東商取貴金属指数 (NKTCMPM)

NKTCMPM
🏛️ 日本 →
825.61
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
2024-12-30 585.43 585.43 585.43 585.43 0.0M
2024-12-27 589.16 589.16 589.16 589.16 0.0M
2024-12-26 587.27 587.27 587.27 587.27 0.0M
2024-12-25 587.26 587.26 587.26 587.26 0.0M
2024-12-24 586.15 586.15 586.15 586.15 0.0M
2024-12-23 583.39 583.39 583.39 583.39 0.0M
2024-12-20 578.98 578.98 578.98 578.98 0.0M
2024-12-19 577.48 577.48 577.48 577.48 0.0M
2024-12-18 580.67 580.67 580.67 580.67 0.0M
2024-12-17 581.40 581.40 581.40 581.40 0.0M
2024-12-16 583.11 583.11 583.11 583.11 0.0M
2024-12-13 587.35 587.35 587.35 587.35 0.0M
2024-12-12 593.77 593.77 593.77 593.77 0.0M
2024-12-11 584.67 584.67 584.67 584.67 0.0M
2024-12-10 578.89 578.89 578.89 578.89 0.0M
2024-12-09 571.37 571.37 571.37 571.37 0.0M
2024-12-06 571.96 571.96 571.96 571.96 0.0M
2024-12-05 573.57 573.57 573.57 573.57 0.0M
2024-12-04 573.19 573.19 573.19 573.19 0.0M
2024-12-03 572.04 572.04 572.04 572.04 0.0M
2024-12-02 569.20 569.20 569.20 569.20 0.0M
2024-11-29 574.05 574.05 574.05 574.05 0.0M
2024-11-28 572.74 572.74 572.74 572.74 0.0M
2024-11-27 580.97 580.97 580.97 580.97 0.0M
2024-11-26 583.63 583.63 583.63 583.63 0.0M
2024-11-25 599.31 599.31 599.31 599.31 0.0M
2024-11-22 604.40 604.40 604.40 604.40 0.0M
2024-11-21 601.45 601.45 601.45 601.45 0.0M
2024-11-20 600.08 600.08 600.08 600.08 0.0M
2024-11-19 591.76 591.76 591.76 591.76 0.0M
2024-11-18 582.06 582.06 582.06 582.06 0.0M
2024-11-15 582.57 582.57 582.57 582.57 0.0M
2024-11-14 580.40 580.40 580.40 580.40 0.0M
2024-11-13 586.11 586.11 586.11 586.11 0.0M
2024-11-12 585.39 585.39 585.39 585.39 0.0M
2024-11-11 598.49 598.49 598.49 598.49 0.0M
2024-11-08 601.92 601.92 601.92 601.92 0.0M
2024-11-07 605.18 605.18 605.18 605.18 0.0M
2024-11-06 612.24 612.24 612.24 612.24 0.0M
2024-11-05 611.69 611.69 611.69 611.69 0.0M
2024-11-01 621.49 621.49 621.49 621.49 0.0M
2024-10-31 631.84 631.84 631.84 631.84 0.0M
2024-10-30 642.42 642.42 642.42 642.42 0.0M
2024-10-29 637.47 637.47 637.47 637.47 0.0M
2024-10-28 634.56 634.56 634.56 634.56 0.0M
2024-10-25 621.77 621.77 621.77 621.77 0.0M
2024-10-24 617.92 617.92 617.92 617.92 0.0M
2024-10-23 620.84 620.84 620.84 620.84 0.0M
2024-10-22 609.59 609.59 609.59 609.59 0.0M
2024-10-21 606.69 606.69 606.69 606.69 0.0M
2024-10-18 592.28 592.28 592.28 592.28 0.0M
2024-10-17 588.49 588.49 588.49 588.49 0.0M
2024-10-16 585.86 585.86 585.86 585.86 0.0M
2024-10-15 582.66 582.66 582.66 582.66 0.0M
2024-10-11 582.22 582.22 582.22 582.22 0.0M
2024-10-10 569.51 569.51 569.51 569.51 0.0M
2024-10-09 567.18 567.18 567.18 567.18 0.0M
2024-10-08 571.65 571.65 571.65 571.65 0.0M
2024-10-07 574.46 574.46 574.46 574.46 0.0M
2024-10-04 570.34 570.34 570.34 570.34 0.0M
2024-10-03 569.24 569.24 569.24 569.24 0.0M
2024-10-02 559.40 559.40 559.40 559.40 0.0M
2024-10-01 560.37 560.37 560.37 560.37 0.0M
2024-09-30 556.41 556.41 556.41 556.41 0.0M
2024-09-27 575.49 575.49 575.49 575.49 0.0M
2024-09-26 570.50 570.50 570.50 570.50 0.0M
2024-09-25 562.20 562.20 562.20 562.20 0.0M
2024-09-24 561.63 561.63 561.63 561.63 0.0M
2024-09-20 554.39 554.39 554.39 554.39 0.0M
2024-09-19 550.27 550.27 550.27 550.27 0.0M
2024-09-18 548.59 548.59 548.59 548.59 0.0M
2024-09-17 541.70 541.70 541.70 541.70 0.0M
2024-09-13 538.22 538.22 538.22 538.22 0.0M
2024-09-12 525.52 525.52 525.52 525.52 0.0M
2024-09-11 520.93 520.93 520.93 520.93 0.0M
2024-09-10 523.44 523.44 523.44 523.44 0.0M
2024-09-09 516.42 516.42 516.42 516.42 0.0M
2024-09-06 524.22 524.22 524.22 524.22 0.0M
2024-09-05 520.71 520.71 520.71 520.71 0.0M
2024-09-04 528.30 528.30 528.30 528.30 0.0M
2024-09-03 535.35 535.35 535.35 535.35 0.0M
2024-09-02 534.90 534.90 534.90 534.90 0.0M
2024-08-30 535.59 535.59 535.59 535.59 0.0M
2024-08-29 532.34 532.34 532.34 532.34 0.0M
2024-08-28 532.53 532.53 532.53 532.53 0.0M
2024-08-27 535.62 535.62 535.62 535.62 0.0M
2024-08-26 533.91 533.91 533.91 533.91 0.0M
2024-08-23 534.94 534.94 534.94 534.94 0.0M
2024-08-22 537.61 537.61 537.61 537.61 0.0M
2024-08-21 537.09 537.09 537.09 537.09 0.0M
2024-08-20 538.61 538.61 538.61 538.61 0.0M
2024-08-19 532.78 532.78 532.78 532.78 0.0M
2024-08-16 536.98 536.98 536.98 536.98 0.0M
2024-08-15 529.48 529.48 529.48 529.48 0.0M
2024-08-14 529.23 529.23 529.23 529.23 0.0M
2024-08-13 531.74 531.74 531.74 531.74 0.0M
2024-08-09 522.95 522.95 522.95 522.95 0.0M
2024-08-08 509.64 509.64 509.64 509.64 0.0M
2024-08-07 510.24 510.24 510.24 510.24 0.0M
2024-08-06 509.75 509.75 509.75 509.75 0.0M
2024-08-05 508.27 508.27 508.27 508.27 0.0M
2024-08-02 549.05 549.05 549.05 549.05 0.0M
2024-08-01 549.05 549.05 549.05 549.05 0.0M
2024-07-31 554.16 554.16 554.16 554.16 0.0M
2024-07-30 552.50 552.50 552.50 552.50 0.0M
2024-07-29 548.82 548.82 548.82 548.82 0.0M
2024-07-26 545.88 545.88 545.88 545.88 0.0M
2024-07-25 543.56 543.56 543.56 543.56 0.0M
2024-07-24 557.81 557.81 557.81 557.81 0.0M
2024-07-23 560.23 560.23 560.23 560.23 0.0M
2024-07-22 567.20 567.20 567.20 567.20 0.0M
2024-07-19 572.27 572.27 572.27 572.27 0.0M
2024-07-18 584.34 584.34 584.34 584.34 0.0M
2024-07-17 590.46 590.46 590.46 590.46 0.0M
2024-07-16 587.11 587.11 587.11 587.11 0.0M
2024-07-12 592.29 592.29 592.29 592.29 0.0M
2024-07-11 600.17 600.17 600.17 600.17 0.0M
2024-07-10 596.20 596.20 596.20 596.20 0.0M
2024-07-09 597.69 597.69 597.69 597.69 0.0M
2024-07-08 600.13 600.13 600.13 600.13 0.0M
2024-07-05 594.91 594.91 594.91 594.91 0.0M
2024-07-04 595.62 595.62 595.62 595.62 0.0M
2024-07-03 587.14 587.14 587.14 587.14 0.0M
2024-07-02 583.94 583.94 583.94 583.94 0.0M
2024-07-01 576.09 576.09 576.09 576.09 0.0M
2024-06-28 576.34 576.34 576.34 576.34 0.0M
2024-06-27 573.25 573.25 573.25 573.25 0.0M
2024-06-26 571.08 571.08 571.08 571.08 0.0M
2024-06-25 572.70 572.70 572.70 572.70 0.0M
2024-06-24 571.84 571.84 571.84 571.84 0.0M
2024-06-21 571.62 571.62 571.62 571.62 0.0M
2024-06-20 565.59 565.59 565.59 565.59 0.0M
2024-06-19 559.87 559.87 559.87 559.87 0.0M
2024-06-18 558.90 558.90 558.90 558.90 0.0M
2024-06-17 554.16 554.16 554.16 554.16 0.0M
2024-06-14 556.25 556.25 556.25 556.25 0.0M
2024-06-13 552.71 552.71 552.71 552.71 0.0M
2024-06-12 555.05 555.05 555.05 555.05 0.0M
2024-06-11 553.28 553.28 553.28 553.28 0.0M
2024-06-10 553.93 553.93 553.93 553.93 0.0M
2024-06-07 566.60 566.60 566.60 566.60 0.0M
2024-06-06 563.97 563.97 563.97 563.97 0.0M
2024-06-05 557.94 557.94 557.94 557.94 0.0M
2024-06-04 568.53 568.53 568.53 568.53 0.0M
2024-06-03 570.20 570.20 570.20 570.20 0.0M
2024-05-31 575.31 575.31 575.31 575.31 0.0M
2024-05-30 577.97 577.97 577.97 577.97 0.0M
2024-05-29 586.13 586.13 586.13 586.13 0.0M
2024-05-28 582.69 582.69 582.69 582.69 0.0M
2024-05-27 580.31 580.31 580.31 580.31 0.0M
2024-05-24 578.25 578.25 578.25 578.25 0.0M
2024-05-23 579.77 579.77 579.77 579.77 0.0M
2024-05-22 593.37 593.37 593.37 593.37 0.0M
2024-05-21 588.18 588.18 588.18 588.18 0.0M
2024-05-20 596.80 596.80 596.80 596.80 0.0M
2024-05-17 581.90 581.90 581.90 581.90 0.0M
2024-05-16 577.68 577.68 577.68 577.68 0.0M
2024-05-15 573.99 573.99 573.99 573.99 0.0M
2024-05-14 564.95 564.95 564.95 564.95 0.0M
2024-05-13 562.53 562.53 562.53 562.53 0.0M
2024-05-10 562.01 562.01 562.01 562.01 0.0M
2024-05-09 554.06 554.06 554.06 554.06 0.0M
2024-05-08 550.95 550.95 550.95 550.95 0.0M
2024-05-07 547.91 547.91 547.91 547.91 0.0M
2024-05-02 549.06 549.06 549.06 549.06 0.0M
2024-05-01 549.41 549.41 549.41 549.41 0.0M
2024-04-30 557.47 557.47 557.47 557.47 0.0M
2024-04-26 555.48 555.48 555.48 555.48 0.0M
2024-04-25 548.46 548.46 548.46 548.46 0.0M
2024-04-24 550.84 550.84 550.84 550.84 0.0M
2024-04-23 546.38 546.38 546.38 546.38 0.0M
2024-04-22 559.89 559.89 559.89 559.89 0.0M
2024-04-19 562.13 562.13 562.13 562.13 0.0M
2024-04-18 564.02 564.02 564.02 564.02 0.0M
2024-04-17 565.43 565.43 565.43 565.43 0.0M
2024-04-16 567.90 567.90 567.90 567.90 0.0M
2024-04-15 564.24 564.24 564.24 564.24 0.0M
2024-04-12 567.74 567.74 567.74 567.74 0.0M
2024-04-11 556.44 556.44 556.44 556.44 0.0M
2024-04-10 556.79 556.79 556.79 556.79 0.0M
2024-04-09 549.82 549.82 549.82 549.82 0.0M
2024-04-08 543.27 543.27 543.27 543.27 0.0M
2024-04-05 532.16 532.16 532.16 532.16 0.0M
2024-04-04 538.47 538.47 538.47 538.47 0.0M
2024-04-03 532.59 532.59 532.59 532.59 0.0M
2024-04-02 524.57 524.57 524.57 524.57 0.0M
2024-04-01 526.05 526.05 526.05 526.05 0.0M
2024-03-29 520.98 520.98 520.98 520.98 0.0M
2024-03-28 512.30 512.30 512.30 512.30 0.0M
2024-03-27 514.28 514.28 514.28 514.28 0.0M
2024-03-26 513.72 513.72 513.72 513.72 0.0M
2024-03-25 512.53 512.53 512.53 512.53 0.0M
2024-03-22 513.26 513.26 513.26 513.26 0.0M
2024-03-21 517.81 517.81 517.81 517.81 0.0M
2024-03-19 507.93 507.93 507.93 507.93 0.0M
2024-03-18 505.95 505.95 505.95 505.95 0.0M
2024-03-15 508.02 508.02 508.02 508.02 0.0M
2024-03-14 507.26 507.26 507.26 507.26 0.0M
2024-03-13 501.39 501.39 501.39 501.39 0.0M
2024-03-12 503.63 503.63 503.63 503.63 0.0M
2024-03-11 501.72 501.72 501.72 501.72 0.0M
2024-03-08 501.53 501.53 501.53 501.53 0.0M
2024-03-07 499.34 499.34 499.34 499.34 0.0M
2024-03-06 492.94 492.94 492.94 492.94 0.0M
2024-03-05 492.77 492.77 492.77 492.77 0.0M
2024-03-04 487.14 487.14 487.14 487.14 0.0M
2024-03-01 480.53 480.53 480.53 480.53 0.0M
2024-02-29 478.43 478.43 478.43 478.43 0.0M
2024-02-28 480.02 480.02 480.02 480.02 0.0M
2024-02-27 484.16 484.16 484.16 484.16 0.0M
2024-02-26 484.39 484.39 484.39 484.39 0.0M
2024-02-22 484.10 484.10 484.10 484.10 0.0M
2024-02-21 484.72 484.72 484.72 484.72 0.0M
2024-02-20 479.35 479.35 479.35 479.35 0.0M
2024-02-19 479.50 479.50 479.50 479.50 0.0M
2024-02-16 475.96 475.96 475.96 475.96 0.0M
2024-02-15 473.10 473.10 473.10 473.10 0.0M
2024-02-14 466.64 466.64 466.64 466.64 0.0M
2024-02-13 473.28 473.28 473.28 473.28 0.0M
2024-02-09 474.19 474.19 474.19 474.19 0.0M
2024-02-08 472.27 472.27 472.27 472.27 0.0M
2024-02-07 476.21 476.21 476.21 476.21 0.0M
2024-02-06 477.62 477.62 477.62 477.62 0.0M
2024-02-05 477.26 477.26 477.26 477.26 0.0M
2024-02-02 477.69 477.69 477.69 477.69 0.0M
2024-02-01 477.35 477.35 477.35 477.35 0.0M
2024-01-31 478.43 478.43 478.43 478.43 0.0M
2024-01-30 477.73 477.73 477.73 477.73 0.0M
2024-01-29 473.66 473.66 473.66 473.66 0.0M
2024-01-26 471.99 471.99 471.99 471.99 0.0M
2024-01-25 471.98 471.98 471.98 471.98 0.0M
2024-01-24 473.13 473.13 473.13 473.13 0.0M
2024-01-23 474.24 474.24 474.24 474.24 0.0M
2024-01-22 472.93 472.93 472.93 472.93 0.0M
2024-01-19 476.23 476.23 476.23 476.23 0.0M
2024-01-18 471.29 471.29 471.29 471.29 0.0M
2024-01-17 472.43 472.43 472.43 472.43 0.0M
2024-01-16 476.14 476.14 476.14 476.14 0.0M
2024-01-15 476.70 476.70 476.70 476.70 0.0M
2024-01-12 473.91 473.91 473.91 473.91 0.0M
2024-01-11 474.90 474.90 474.90 474.90 0.0M
2024-01-10 472.88 472.88 472.88 472.88 0.0M
2024-01-09 473.13 473.13 473.13 473.13 0.0M
2024-01-05 483.37 483.37 483.37 483.37 0.0M
2024-01-04 481.68 481.68 481.68 481.68 0.0M