日経・東商取銀指数 (NKTCMSV)

NKTCMSV
🏛️ 日本 →
784.10
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
2023-12-29 451.45 451.45 451.45 451.45 0.0M
2023-12-28 451.45 451.45 451.45 451.45 0.0M
2023-12-27 451.45 451.45 451.45 451.45 0.0M
2023-12-26 455.83 455.83 455.83 455.83 0.0M
2023-12-25 455.83 455.83 455.83 455.83 0.0M
2023-12-22 455.83 455.83 455.83 455.83 0.0M
2023-12-21 455.83 455.83 455.83 455.83 0.0M
2023-12-20 440.68 440.68 440.68 440.68 0.0M
2023-12-19 440.68 440.68 440.68 440.68 0.0M
2023-12-18 440.68 440.68 440.68 440.68 0.0M
2023-12-15 440.68 440.68 440.68 440.68 0.0M
2023-12-14 443.07 443.07 443.07 443.07 0.0M
2023-12-13 446.26 446.26 446.26 446.26 0.0M
2023-12-12 446.26 446.26 446.26 446.26 0.0M
2023-12-11 439.08 439.08 439.08 439.08 0.0M
2023-12-08 447.46 447.46 447.46 447.46 0.0M
2023-12-07 453.44 453.44 453.44 453.44 0.0M
2023-12-06 459.02 459.02 459.02 459.02 0.0M
2023-12-05 465.80 465.80 465.80 465.80 0.0M
2023-12-04 477.77 477.77 477.77 477.77 0.0M
2023-12-01 478.57 478.57 478.57 478.57 0.0M
2023-11-30 472.58 472.58 472.58 472.58 0.0M
2023-11-29 472.58 472.58 472.58 472.58 0.0M
2023-11-28 471.79 471.79 471.79 471.79 0.0M
2023-11-27 470.99 470.99 470.99 470.99 0.0M
2023-11-24 459.82 459.82 459.82 459.82 0.0M
2023-11-22 459.82 459.82 459.82 459.82 0.0M
2023-11-21 459.82 459.82 459.82 459.82 0.0M
2023-11-20 459.82 459.82 459.82 459.82 0.0M
2023-11-17 459.82 459.82 459.82 459.82 0.0M
2023-11-16 448.66 448.66 448.66 448.66 0.0M
2023-11-15 448.66 448.66 448.66 448.66 0.0M
2023-11-14 440.68 440.68 440.68 440.68 0.0M
2023-11-13 440.68 440.68 440.68 440.68 0.0M
2023-11-10 440.68 440.68 440.68 440.68 0.0M
2023-11-09 440.68 440.68 440.68 440.68 0.0M
2023-11-08 441.32 441.32 441.32 441.32 0.0M
2023-11-07 441.32 441.32 441.32 441.32 0.0M
2023-11-06 441.32 441.32 441.32 441.32 0.0M
2023-11-02 448.94 448.94 448.94 448.94 0.0M
2023-11-01 455.75 455.75 455.75 455.75 0.0M
2023-10-31 443.73 443.73 443.73 443.73 0.0M
2023-10-30 451.74 451.74 451.74 451.74 0.0M
2023-10-27 451.74 451.74 451.74 451.74 0.0M
2023-10-26 445.33 445.33 445.33 445.33 0.0M
2023-10-25 445.33 445.33 445.33 445.33 0.0M
2023-10-24 446.13 446.13 446.13 446.13 0.0M
2023-10-23 449.74 449.74 449.74 449.74 0.0M
2023-10-20 446.93 446.93 446.93 446.93 0.0M
2023-10-19 450.54 450.54 450.54 450.54 0.0M
2023-10-18 446.13 446.13 446.13 446.13 0.0M
2023-10-17 436.91 436.91 436.91 436.91 0.0M
2023-10-16 436.91 436.91 436.91 436.91 0.0M
2023-10-13 426.89 426.89 426.89 426.89 0.0M
2023-10-12 431.70 431.70 431.70 431.70 0.0M
2023-10-11 420.48 420.48 420.48 420.48 0.0M
2023-10-10 424.89 424.89 424.89 424.89 0.0M
2023-10-06 407.25 407.25 407.25 407.25 0.0M
2023-10-05 407.25 407.25 407.25 407.25 0.0M
2023-10-04 411.26 411.26 411.26 411.26 0.0M
2023-10-03 412.86 412.86 412.86 412.86 0.0M
2023-10-02 425.29 425.29 425.29 425.29 0.0M
2023-09-29 442.12 442.12 442.12 442.12 0.0M
2023-09-28 436.91 436.91 436.91 436.91 0.0M
2023-09-27 441.32 441.32 441.32 441.32 0.0M
2023-09-26 442.92 442.92 442.92 442.92 0.0M
2023-09-25 454.15 454.15 454.15 454.15 0.0M
2023-09-22 448.94 448.94 448.94 448.94 0.0M
2023-09-21 441.72 441.72 441.72 441.72 0.0M
2023-09-20 452.54 452.54 452.54 452.54 0.0M
2023-09-19 446.53 446.53 446.53 446.53 0.0M
2023-09-15 439.72 439.72 439.72 439.72 0.0M
2023-09-14 432.10 432.10 432.10 432.10 0.0M
2023-09-13 434.51 434.51 434.51 434.51 0.0M
2023-09-12 434.43 434.43 434.43 434.43 0.0M
2023-09-11 434.43 434.43 434.43 434.43 0.0M
2023-09-08 439.22 439.22 439.22 439.22 0.0M
2023-09-07 439.54 439.54 439.54 439.54 0.0M
2023-09-06 441.94 441.94 441.94 441.94 0.0M
2023-09-05 452.34 452.34 452.34 452.34 0.0M
2023-09-04 452.34 452.34 452.34 452.34 0.0M
2023-09-01 452.34 452.34 452.34 452.34 0.0M
2023-08-31 455.94 455.94 455.94 455.94 0.0M
2023-08-30 456.74 456.74 456.74 456.74 0.0M
2023-08-29 453.54 453.54 453.54 453.54 0.0M
2023-08-28 450.34 450.34 450.34 450.34 0.0M
2023-08-25 446.34 446.34 446.34 446.34 0.0M
2023-08-24 451.54 451.54 451.54 451.54 0.0M
2023-08-23 437.94 437.94 437.94 437.94 0.0M
2023-08-22 432.34 432.34 432.34 432.34 0.0M
2023-08-21 420.74 420.74 420.74 420.74 0.0M
2023-08-18 420.74 420.74 420.74 420.74 0.0M
2023-08-17 419.54 419.54 419.54 419.54 0.0M
2023-08-16 419.94 419.94 419.94 419.94 0.0M
2023-08-15 420.34 420.34 420.34 420.34 0.0M
2023-08-14 420.74 420.74 420.74 420.74 0.0M
2023-08-10 421.94 421.94 421.94 421.94 0.0M
2023-08-09 421.94 421.94 421.94 421.94 0.0M
2023-08-08 427.14 427.14 427.14 427.14 0.0M
2023-08-07 429.14 429.14 429.14 429.14 0.0M
2023-08-04 431.94 431.94 431.94 431.94 0.0M
2023-08-03 438.74 438.74 438.74 438.74 0.0M
2023-08-02 446.74 446.74 446.74 446.74 0.0M
2023-08-01 447.14 447.14 447.14 447.14 0.0M
2023-07-31 438.74 438.74 438.74 438.74 0.0M
2023-07-28 431.54 431.54 431.54 431.54 0.0M
2023-07-27 445.54 445.54 445.54 445.54 0.0M
2023-07-26 441.54 441.54 441.54 441.54 0.0M
2023-07-25 441.54 441.54 441.54 441.54 0.0M
2023-07-24 443.94 443.94 443.94 443.94 0.0M
2023-07-21 445.14 445.14 445.14 445.14 0.0M
2023-07-20 445.54 445.54 445.54 445.54 0.0M
2023-07-19 449.14 449.14 449.14 449.14 0.0M
2023-07-18 441.94 441.94 441.94 441.94 0.0M
2023-07-14 437.54 437.54 437.54 437.54 0.0M
2023-07-13 433.14 433.14 433.14 433.14 0.0M
2023-07-12 420.86 420.86 420.86 420.86 0.0M
2023-07-11 425.69 425.69 425.69 425.69 0.0M
2023-07-10 424.71 424.71 424.71 424.71 0.0M
2023-07-07 422.60 422.60 422.60 422.60 0.0M
2023-07-06 428.31 428.31 428.31 428.31 0.0M
2023-07-05 427.91 427.91 427.91 427.91 0.0M
2023-07-04 429.13 429.13 429.13 429.13 0.0M
2023-07-03 425.05 425.05 425.05 425.05 0.0M
2023-06-30 420.56 420.56 420.56 420.56 0.0M
2023-06-29 423.42 423.42 423.42 423.42 0.0M
2023-06-28 431.99 431.99 431.99 431.99 0.0M
2023-06-27 431.17 431.17 431.17 431.17 0.0M
2023-06-26 427.50 427.50 427.50 427.50 0.0M
2023-06-23 417.30 417.30 417.30 417.30 0.0M
2023-06-22 413.63 413.63 413.63 413.63 0.0M
2023-06-21 429.54 429.54 429.54 429.54 0.0M
2023-06-20 441.37 441.37 441.37 441.37 0.0M
2023-06-19 441.37 441.37 441.37 441.37 0.0M
2023-06-16 437.70 437.70 437.70 437.70 0.0M
2023-06-15 429.95 429.95 429.95 429.95 0.0M
2023-06-14 429.54 429.54 429.54 429.54 0.0M
2023-06-13 432.80 432.80 432.80 432.80 0.0M
2023-06-12 434.84 434.84 434.84 434.84 0.0M
2023-06-09 439.74 439.74 439.74 439.74 0.0M
2023-06-08 427.91 427.91 427.91 427.91 0.0M
2023-06-07 428.72 428.72 428.72 428.72 0.0M
2023-06-06 431.99 431.99 431.99 431.99 0.0M
2023-06-05 430.35 430.35 430.35 430.35 0.0M
2023-06-02 436.47 436.47 436.47 436.47 0.0M
2023-06-01 431.17 431.17 431.17 431.17 0.0M
2023-05-31 420.97 420.97 420.97 420.97 0.0M
2023-05-30 423.42 423.42 423.42 423.42 0.0M
2023-05-29 427.50 427.50 427.50 427.50 0.0M
2023-05-26 420.56 420.56 420.56 420.56 0.0M
2023-05-25 420.56 420.56 420.56 420.56 0.0M
2023-05-24 431.17 431.17 431.17 431.17 0.0M
2023-05-23 423.01 423.01 423.01 423.01 0.0M
2023-05-22 426.68 426.68 426.68 426.68 0.0M
2023-05-19 426.27 426.27 426.27 426.27 0.0M
2023-05-18 428.31 428.31 428.31 428.31 0.0M
2023-05-17 425.87 425.87 425.87 425.87 0.0M
2023-05-16 428.31 428.31 428.31 428.31 0.0M
2023-05-15 431.26 431.26 431.26 431.26 0.0M
2023-05-12 430.57 430.57 430.57 430.57 0.0M
2023-05-11 445.03 445.03 445.03 445.03 0.0M
2023-05-10 454.06 454.06 454.06 454.06 0.0M
2023-05-09 450.71 450.71 450.71 450.71 0.0M
2023-05-08 451.13 451.13 451.13 451.13 0.0M
2023-05-02 450.29 450.29 450.29 450.29 0.0M
2023-05-01 445.27 445.27 445.27 445.27 0.0M
2023-04-28 442.75 442.75 442.75 442.75 0.0M
2023-04-27 440.24 440.24 440.24 440.24 0.0M
2023-04-26 435.21 435.21 435.21 435.21 0.0M
2023-04-25 439.40 439.40 439.40 439.40 0.0M
2023-04-24 434.38 434.38 434.38 434.38 0.0M
2023-04-21 441.91 441.91 441.91 441.91 0.0M
2023-04-20 449.45 449.45 449.45 449.45 0.0M
2023-04-19 452.39 452.39 452.39 452.39 0.0M
2023-04-18 444.85 444.85 444.85 444.85 0.0M
2023-04-17 444.01 444.01 444.01 444.01 0.0M
2023-04-14 453.64 453.64 453.64 453.64 0.0M
2023-04-13 441.91 441.91 441.91 441.91 0.0M
2023-04-12 438.14 438.14 438.14 438.14 0.0M
2023-04-11 437.31 437.31 437.31 437.31 0.0M
2023-04-10 431.44 431.44 431.44 431.44 0.0M
2023-04-07 435.63 435.63 435.63 435.63 0.0M
2023-04-06 434.38 434.38 434.38 434.38 0.0M
2023-04-05 433.12 433.12 433.12 433.12 0.0M
2023-04-04 415.94 415.94 415.94 415.94 0.0M
2023-04-03 415.53 415.53 415.53 415.53 0.0M
2023-03-31 420.13 420.13 420.13 420.13 0.0M
2023-03-30 406.31 406.31 406.31 406.31 0.0M
2023-03-29 402.12 402.12 402.12 402.12 0.0M
2023-03-28 397.93 397.93 397.93 397.93 0.0M
2023-03-27 399.61 399.61 399.61 399.61 0.0M
2023-03-24 401.28 401.28 401.28 401.28 0.0M
2023-03-23 401.70 401.70 401.70 401.70 0.0M
2023-03-22 400.03 400.03 400.03 400.03 0.0M
2023-03-20 400.86 400.86 400.86 400.86 0.0M
2023-03-17 393.74 393.74 393.74 393.74 0.0M
2023-03-16 392.49 392.49 392.49 392.49 0.0M
2023-03-15 392.91 392.91 392.91 392.91 0.0M
2023-03-14 388.72 388.72 388.72 388.72 0.0M
2023-03-13 379.08 379.08 379.08 379.08 0.0M
2023-03-10 373.63 373.63 373.63 373.63 0.0M
2023-03-09 374.31 374.31 374.31 374.31 0.0M
2023-03-08 373.96 373.96 373.96 373.96 0.0M
2023-03-07 388.55 388.55 388.55 388.55 0.0M
2023-03-06 388.97 388.97 388.97 388.97 0.0M
2023-03-03 385.19 385.19 385.19 385.19 0.0M
2023-03-02 383.94 383.94 383.94 383.94 0.0M
2023-03-01 384.36 384.36 384.36 384.36 0.0M
2023-02-28 377.22 377.22 377.22 377.22 0.0M
2023-02-27 377.64 377.64 377.64 377.64 0.0M
2023-02-24 388.55 388.55 388.55 388.55 0.0M
2023-02-22 398.20 398.20 398.20 398.20 0.0M
2023-02-21 397.78 397.78 397.78 397.78 0.0M
2023-02-20 395.26 395.26 395.26 395.26 0.0M
2023-02-17 390.23 390.23 390.23 390.23 0.0M
2023-02-16 392.75 392.75 392.75 392.75 0.0M
2023-02-15 389.81 389.81 389.81 389.81 0.0M
2023-02-14 389.39 389.39 389.39 389.39 0.0M
2023-02-13 390.65 390.65 390.65 390.65 0.0M
2023-02-10 389.81 389.81 389.81 389.81 0.0M
2023-02-09 395.26 395.26 395.26 395.26 0.0M
2023-02-08 396.94 396.94 396.94 396.94 0.0M
2023-02-07 397.78 397.78 397.78 397.78 0.0M
2023-02-06 400.72 400.72 400.72 400.72 0.0M
2023-02-03 400.72 400.72 400.72 400.72 0.0M
2023-02-02 411.21 411.21 411.21 411.21 0.0M
2023-02-01 409.53 409.53 409.53 409.53 0.0M
2023-01-31 408.27 408.27 408.27 408.27 0.0M
2023-01-30 408.27 408.27 408.27 408.27 0.0M
2023-01-27 410.37 410.37 410.37 410.37 0.0M
2023-01-26 410.37 410.37 410.37 410.37 0.0M
2023-01-25 410.79 410.79 410.79 410.79 0.0M
2023-01-24 410.37 410.37 410.37 410.37 0.0M
2023-01-23 414.15 414.15 414.15 414.15 0.0M
2023-01-20 408.27 408.27 408.27 408.27 0.0M
2023-01-19 400.72 400.72 400.72 400.72 0.0M
2023-01-18 414.15 414.15 414.15 414.15 0.0M
2023-01-17 413.31 413.31 413.31 413.31 0.0M
2023-01-16 412.39 412.39 412.39 412.39 0.0M
2023-01-13 407.94 407.94 407.94 407.94 0.0M
2023-01-12 410.50 410.50 410.50 410.50 0.0M
2023-01-11 412.39 412.39 412.39 412.39 0.0M
2023-01-10 414.12 414.12 414.12 414.12 0.0M
2023-01-06 414.12 414.12 414.12 414.12 0.0M
2023-01-05 418.87 418.87 418.87 418.87 0.0M
2023-01-04 420.17 420.17 420.17 420.17 0.0M