PSI (PSI20)

PSI20
🏛️ ポルトガル →
7,952.60
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
2023-12-29 6,397.18 6,412.61 6,387.41 6,396.48 60.6M
2023-12-28 6,422.58 6,424.54 6,395.57 6,400.57 61.3M
2023-12-27 6,412.95 6,447.04 6,399.16 6,424.52 75.2M
2023-12-22 6,393.66 6,422.27 6,375.36 6,422.27 89.9M
2023-12-21 6,322.74 6,388.46 6,322.74 6,388.46 118.9M
2023-12-20 6,383.15 6,388.15 6,304.04 6,344.54 160.4M
2023-12-19 6,374.60 6,395.13 6,351.88 6,365.20 117.9M
2023-12-18 6,417.42 6,442.27 6,383.36 6,384.49 81.4M
2023-12-15 6,525.50 6,527.60 6,425.19 6,426.97 307.6M
2023-12-14 6,556.09 6,568.49 6,461.86 6,505.56 227.5M
2023-12-13 6,426.77 6,485.63 6,425.51 6,456.88 73.1M
2023-12-12 6,503.53 6,513.75 6,421.17 6,427.78 104.0M
2023-12-11 6,566.43 6,566.43 6,505.17 6,507.78 71.8M
2023-12-08 6,535.76 6,582.11 6,521.98 6,567.11 100.8M
2023-12-07 6,603.89 6,604.97 6,520.11 6,529.49 245.2M
2023-12-06 6,586.53 6,635.00 6,571.27 6,609.90 100.6M
2023-12-05 6,569.50 6,619.86 6,559.03 6,576.12 145.8M
2023-12-04 6,535.54 6,582.26 6,529.93 6,572.24 185.9M
2023-12-01 6,484.48 6,527.07 6,466.16 6,527.07 167.6M
2023-11-30 6,447.22 6,493.87 6,438.77 6,474.58 144.1M
2023-11-29 6,432.41 6,479.71 6,429.35 6,439.50 121.3M
2023-11-28 6,360.56 6,440.56 6,355.87 6,438.31 147.5M
2023-11-27 6,340.65 6,374.72 6,327.79 6,366.50 61.0M
2023-11-24 6,314.08 6,351.95 6,309.03 6,334.58 96.3M
2023-11-23 6,287.45 6,315.29 6,278.45 6,312.93 101.1M
2023-11-22 6,292.60 6,310.31 6,250.70 6,280.45 67.0M
2023-11-21 6,333.66 6,333.90 6,281.77 6,284.39 78.3M
2023-11-20 6,307.59 6,333.96 6,298.70 6,324.80 91.8M
2023-11-17 6,261.58 6,286.26 6,249.82 6,280.56 63.3M
2023-11-16 6,293.98 6,298.65 6,247.63 6,247.63 57.8M
2023-11-15 6,339.93 6,358.99 6,270.50 6,298.79 107.4M
2023-11-14 6,329.77 6,361.20 6,262.32 6,339.99 139.6M
2023-11-13 6,278.91 6,310.54 6,267.68 6,300.67 83.3M
2023-11-10 6,282.59 6,290.07 6,230.58 6,251.24 59.1M
2023-11-09 6,253.38 6,277.24 6,230.36 6,268.27 65.2M
2023-11-08 6,205.28 6,253.80 6,198.31 6,231.32 83.7M
2023-11-07 6,349.25 6,372.34 6,194.91 6,227.35 157.4M
2023-11-06 6,397.83 6,418.66 6,376.48 6,389.93 87.9M
2023-11-03 6,412.92 6,445.78 6,383.57 6,401.81 204.6M
2023-11-02 6,355.90 6,421.95 6,335.96 6,398.43 140.6M
2023-11-01 6,248.93 6,326.78 6,248.93 6,323.35 170.2M
2023-10-31 6,223.72 6,257.06 6,151.02 6,257.06 154.2M
2023-10-30 6,219.96 6,233.44 6,191.79 6,218.17 89.1M
2023-10-27 6,206.98 6,247.94 6,191.91 6,213.08 101.6M
2023-10-26 6,074.32 6,184.88 6,058.49 6,184.88 99.8M
2023-10-25 6,059.96 6,070.02 6,017.65 6,050.12 55.4M
2023-10-24 6,026.44 6,087.61 6,026.26 6,055.55 64.0M
2023-10-23 6,035.72 6,036.70 5,984.82 6,028.07 58.4M
2023-10-20 6,091.48 6,093.19 6,028.61 6,039.46 72.3M
2023-10-19 6,140.04 6,140.04 6,071.34 6,111.28 93.4M
2023-10-18 6,150.13 6,182.39 6,135.03 6,147.03 84.0M
2023-10-17 6,128.67 6,178.24 6,114.66 6,144.03 116.9M
2023-10-16 6,061.36 6,131.85 6,061.36 6,116.56 94.6M
2023-10-13 6,077.38 6,115.35 6,029.09 6,043.16 88.3M
2023-10-12 6,181.06 6,186.40 6,084.20 6,087.43 101.5M
2023-10-11 6,068.95 6,166.28 6,068.95 6,142.55 135.2M
2023-10-10 5,986.30 6,056.96 5,985.58 6,056.96 103.6M
2023-10-09 5,928.70 5,958.88 5,898.12 5,943.32 97.1M
2023-10-06 5,857.85 5,896.63 5,823.43 5,888.35 143.3M
2023-10-05 5,861.56 5,886.81 5,827.81 5,863.42 47.4M
2023-10-04 5,912.75 5,947.32 5,824.40 5,824.40 76.3M
2023-10-03 6,047.04 6,059.53 5,898.81 5,898.81 85.4M
2023-10-02 6,120.17 6,142.98 6,064.58 6,064.71 112.0M
2023-09-29 6,063.54 6,130.93 6,063.54 6,090.33 62.9M
2023-09-28 6,067.63 6,100.23 6,043.77 6,052.47 66.9M
2023-09-27 6,095.61 6,122.66 6,067.57 6,068.39 72.0M
2023-09-26 6,092.16 6,106.61 6,035.15 6,101.58 104.9M
2023-09-25 6,160.60 6,171.17 6,092.30 6,119.62 98.5M
2023-09-22 6,157.72 6,203.07 6,152.38 6,168.59 135.3M
2023-09-21 6,158.90 6,176.18 6,128.38 6,163.05 60.5M
2023-09-20 6,161.02 6,202.10 6,128.34 6,188.27 44.7M
2023-09-19 6,133.09 6,184.11 6,127.71 6,154.55 47.7M
2023-09-18 6,197.52 6,215.54 6,118.53 6,126.96 98.4M
2023-09-15 6,256.52 6,257.16 6,200.48 6,203.91 97.9M
2023-09-14 6,143.19 6,234.91 6,140.45 6,227.49 84.2M
2023-09-13 6,133.36 6,147.86 6,111.38 6,133.34 54.4M
2023-09-12 6,149.66 6,161.55 6,123.70 6,153.34 98.1M
2023-09-11 6,155.52 6,177.59 6,138.88 6,155.99 57.8M
2023-09-08 6,078.23 6,130.01 6,052.67 6,130.01 56.2M
2023-09-07 6,073.04 6,101.64 6,050.32 6,064.56 79.3M
2023-09-06 6,135.43 6,140.78 6,061.15 6,082.08 167.5M
2023-09-05 6,155.50 6,189.52 6,132.71 6,148.56 60.1M
2023-09-04 6,202.48 6,217.79 6,175.22 6,183.46 51.1M
2023-09-01 6,178.63 6,223.91 6,173.98 6,182.07 98.7M
2023-08-31 6,198.60 6,212.62 6,169.91 6,173.99 103.8M
2023-08-30 6,187.65 6,191.26 6,119.31 6,189.74 71.9M
2023-08-29 6,174.99 6,209.49 6,167.34 6,204.73 88.6M
2023-08-28 6,150.65 6,166.23 6,144.17 6,152.91 34.4M
2023-08-25 6,060.59 6,128.49 6,060.10 6,121.19 69.3M
2023-08-24 6,038.80 6,071.02 6,038.65 6,064.81 31.4M
2023-08-23 6,019.06 6,069.03 5,996.16 6,020.24 60.9M
2023-08-22 6,018.72 6,049.02 6,010.21 6,015.32 56.7M
2023-08-21 6,000.38 6,044.67 5,999.60 6,001.22 36.5M
2023-08-18 5,974.20 5,987.17 5,952.81 5,984.98 37.5M
2023-08-17 5,993.23 6,020.72 5,979.95 5,980.69 53.8M
2023-08-16 5,993.96 6,019.53 5,990.37 6,011.40 31.2M
2023-08-15 6,038.53 6,043.85 5,983.04 5,998.75 30.2M
2023-08-14 6,024.13 6,055.20 6,003.27 6,036.84 39.8M
2023-08-11 6,069.80 6,073.62 6,041.63 6,046.26 49.9M
2023-08-10 6,065.23 6,085.56 6,048.78 6,080.63 40.4M
2023-08-09 6,062.09 6,074.50 6,039.37 6,059.70 57.2M
2023-08-08 6,040.92 6,054.30 5,985.08 6,035.66 101.5M
2023-08-07 6,025.07 6,053.59 6,001.41 6,040.21 66.5M
2023-08-04 6,020.79 6,025.20 5,988.97 6,024.10 63.0M
2023-08-03 5,958.50 5,991.04 5,915.92 5,989.95 86.9M
2023-08-02 6,045.27 6,054.16 5,971.64 5,978.99 99.7M
2023-08-01 6,141.77 6,150.94 6,079.86 6,080.25 65.7M
2023-07-31 6,173.23 6,193.67 6,132.76 6,135.31 152.1M
2023-07-28 6,212.54 6,223.70 6,160.66 6,161.99 195.4M
2023-07-27 6,209.26 6,256.35 6,182.85 6,188.54 107.7M
2023-07-26 6,233.09 6,273.94 6,230.43 6,273.94 98.5M
2023-07-25 6,205.53 6,208.33 6,176.33 6,195.64 53.1M
2023-07-24 6,151.77 6,203.11 6,147.02 6,190.24 68.5M
2023-07-21 6,200.67 6,204.92 6,175.28 6,179.69 107.0M
2023-07-20 6,135.94 6,180.32 6,135.94 6,163.69 95.7M
2023-07-19 6,085.27 6,127.65 6,084.95 6,111.47 106.3M
2023-07-18 6,017.99 6,066.61 6,013.07 6,053.66 118.8M
2023-07-17 5,972.41 6,022.00 5,972.41 6,016.69 77.7M
2023-07-14 6,027.18 6,027.62 5,973.94 5,987.17 93.7M
2023-07-13 6,010.63 6,046.16 5,998.50 6,016.53 77.1M
2023-07-12 5,943.48 5,990.78 5,925.36 5,980.54 89.1M
2023-07-11 5,919.01 5,937.15 5,908.20 5,924.05 40.0M
2023-07-10 5,901.02 5,932.48 5,899.03 5,902.31 43.6M
2023-07-07 5,881.96 5,923.77 5,869.23 5,889.33 64.8M
2023-07-06 5,942.47 5,957.76 5,868.60 5,872.76 48.5M
2023-07-05 5,948.15 5,987.12 5,935.97 5,956.83 47.3M
2023-07-04 5,993.97 5,999.60 5,966.65 5,966.65 42.8M
2023-07-03 5,942.96 5,995.85 5,942.27 5,988.18 66.7M
2023-06-30 5,912.33 5,950.39 5,912.30 5,920.31 59.8M
2023-06-29 5,942.79 5,944.85 5,898.89 5,899.53 53.6M
2023-06-28 5,920.40 5,931.64 5,897.89 5,931.64 59.0M
2023-06-27 5,936.66 5,936.66 5,878.34 5,910.20 44.6M
2023-06-26 5,889.52 5,921.78 5,826.94 5,908.51 76.4M
2023-06-23 5,931.97 5,934.84 5,864.27 5,868.72 69.9M
2023-06-22 5,950.80 5,965.50 5,932.76 5,946.18 60.3M
2023-06-21 6,034.26 6,043.10 5,994.41 6,001.51 65.1M
2023-06-20 6,043.55 6,068.14 6,036.18 6,041.44 52.8M
2023-06-19 6,052.64 6,057.44 6,028.17 6,045.10 54.1M
2023-06-16 6,043.60 6,094.22 6,042.02 6,075.98 106.2M
2023-06-15 5,986.77 6,046.15 5,986.58 6,039.36 58.3M
2023-06-14 5,984.33 6,037.77 5,984.33 6,005.27 84.7M
2023-06-13 5,991.65 6,018.61 5,973.54 5,997.68 48.7M
2023-06-12 5,979.47 6,014.06 5,977.88 5,984.40 46.5M
2023-06-09 5,961.14 5,975.63 5,947.95 5,966.71 46.9M
2023-06-08 5,929.80 5,967.80 5,925.58 5,953.65 53.2M
2023-06-07 5,929.60 5,950.34 5,903.91 5,916.85 67.2M
2023-06-06 5,885.48 5,933.75 5,856.57 5,933.75 47.4M
2023-06-05 5,923.92 5,950.00 5,883.54 5,888.72 72.7M
2023-06-02 5,827.54 5,904.34 5,823.38 5,901.62 49.8M
2023-06-01 5,773.50 5,812.30 5,758.32 5,802.17 56.7M
2023-05-31 5,758.02 5,793.48 5,726.81 5,729.40 102.9M
2023-05-30 5,858.22 5,858.22 5,788.98 5,793.68 55.5M
2023-05-29 5,870.26 5,887.05 5,852.63 5,870.83 49.9M
2023-05-26 5,885.31 5,898.30 5,847.32 5,866.03 65.8M
2023-05-25 5,957.75 5,957.75 5,881.78 5,888.88 58.6M
2023-05-24 6,000.56 6,002.39 5,941.95 5,955.77 75.0M
2023-05-23 5,988.96 6,024.92 5,958.60 6,015.90 69.1M
2023-05-22 6,029.00 6,053.91 5,994.82 5,994.82 60.2M
2023-05-19 6,048.41 6,065.96 6,034.26 6,043.08 77.2M
2023-05-18 6,107.98 6,113.86 6,037.06 6,056.56 94.5M
2023-05-17 6,082.22 6,101.54 6,049.98 6,089.96 82.8M
2023-05-16 6,108.44 6,151.55 6,097.20 6,113.80 127.2M
2023-05-15 6,059.15 6,111.97 6,050.96 6,094.77 65.5M
2023-05-12 6,027.83 6,075.58 5,998.62 6,074.44 79.8M
2023-05-11 6,134.25 6,136.53 6,029.32 6,071.22 113.5M
2023-05-10 6,158.93 6,158.93 6,093.45 6,116.49 88.4M
2023-05-09 6,128.18 6,134.73 6,080.93 6,133.24 71.9M
2023-05-08 6,119.19 6,171.73 6,119.19 6,155.51 81.5M
2023-05-05 6,090.56 6,118.33 6,061.53 6,112.95 90.1M
2023-05-04 6,066.89 6,091.23 6,035.23 6,090.34 110.4M
2023-05-03 6,151.25 6,161.18 6,057.56 6,068.21 91.2M
2023-05-02 6,202.63 6,233.47 6,122.90 6,124.70 95.9M
2023-04-28 6,224.77 6,224.77 6,144.29 6,212.33 170.6M
2023-04-27 6,186.74 6,258.50 6,184.74 6,244.18 125.1M
2023-04-26 6,193.01 6,229.81 6,165.84 6,192.63 151.6M
2023-04-25 6,189.26 6,196.43 6,166.93 6,190.67 134.3M
2023-04-24 6,184.17 6,207.66 6,157.93 6,198.61 66.0M
2023-04-21 6,179.90 6,211.01 6,167.68 6,200.17 79.1M
2023-04-20 6,208.48 6,208.71 6,134.48 6,159.96 105.9M
2023-04-19 6,173.62 6,228.64 6,165.73 6,222.32 92.3M
2023-04-18 6,208.58 6,222.69 6,169.22 6,198.61 121.3M
2023-04-17 6,166.24 6,228.08 6,164.48 6,192.79 109.7M
2023-04-14 6,187.18 6,202.65 6,141.52 6,153.35 149.1M
2023-04-13 6,149.71 6,183.10 6,135.96 6,164.28 120.7M
2023-04-12 6,140.45 6,181.69 6,129.04 6,148.92 124.6M
2023-04-11 6,143.85 6,168.05 6,111.24 6,136.36 93.9M
2023-04-06 6,093.82 6,137.44 6,092.76 6,118.32 101.8M
2023-04-05 6,048.93 6,103.56 6,048.93 6,082.12 73.6M
2023-04-04 6,072.01 6,094.51 6,050.65 6,059.24 93.3M
2023-04-03 6,065.70 6,102.30 6,054.73 6,078.72 89.2M
2023-03-31 6,026.45 6,059.89 5,964.73 6,046.61 106.1M
2023-03-30 5,921.60 6,038.35 5,910.30 6,024.91 145.4M
2023-03-29 5,852.37 5,902.47 5,831.38 5,901.15 122.0M
2023-03-28 5,827.43 5,843.80 5,801.24 5,835.62 89.8M
2023-03-27 5,781.36 5,790.71 5,737.05 5,782.39 98.3M
2023-03-24 5,757.34 5,757.34 5,665.66 5,733.84 141.7M
2023-03-23 5,795.00 5,819.91 5,772.69 5,802.37 85.7M
2023-03-22 5,875.67 5,875.67 5,825.12 5,833.88 96.6M
2023-03-21 5,809.41 5,909.15 5,806.61 5,871.07 148.2M
2023-03-20 5,694.28 5,799.44 5,591.09 5,769.33 237.5M
2023-03-17 5,880.08 5,905.03 5,695.69 5,724.12 212.4M
2023-03-16 5,841.13 5,885.14 5,784.28 5,865.99 223.0M
2023-03-15 5,975.09 5,999.41 5,807.59 5,812.87 262.5M
2023-03-14 5,893.12 6,002.98 5,880.93 5,978.61 205.9M
2023-03-13 6,006.29 6,006.52 5,839.45 5,896.08 211.6M
2023-03-10 5,998.10 6,030.08 5,972.82 6,025.76 136.3M
2023-03-09 6,061.39 6,061.63 6,008.84 6,056.63 67.7M
2023-03-08 6,017.58 6,061.74 6,005.56 6,056.29 88.4M
2023-03-07 6,040.79 6,073.04 6,027.28 6,030.11 93.1M
2023-03-06 6,081.05 6,081.05 6,004.39 6,043.11 87.7M
2023-03-03 6,055.71 6,096.23 6,037.40 6,069.06 76.6M
2023-03-02 5,948.28 6,019.21 5,920.26 6,014.72 108.6M
2023-03-01 6,067.70 6,067.70 5,963.37 5,969.73 133.6M
2023-02-28 5,997.96 6,088.19 5,995.24 6,057.20 268.8M
2023-02-27 6,004.31 6,037.48 5,991.33 6,025.52 78.7M
2023-02-24 6,005.57 6,028.71 5,984.49 5,984.49 169.6M
2023-02-23 5,934.79 6,002.08 5,929.92 5,981.37 161.3M
2023-02-22 6,009.78 6,009.78 5,929.55 5,929.55 102.5M
2023-02-21 6,028.75 6,061.93 5,996.73 6,014.28 116.1M
2023-02-20 6,029.53 6,058.28 6,016.26 6,020.17 105.2M
2023-02-17 5,973.23 6,029.72 5,973.23 6,022.54 82.0M
2023-02-16 5,983.98 6,017.45 5,906.60 6,001.45 285.6M
2023-02-15 5,905.30 5,955.45 5,881.06 5,955.45 62.1M
2023-02-14 5,914.33 5,925.46 5,872.96 5,885.78 80.1M
2023-02-13 5,939.39 5,953.89 5,884.78 5,892.88 83.6M
2023-02-10 5,911.57 5,964.57 5,907.14 5,946.38 78.4M
2023-02-09 5,921.65 5,951.18 5,898.73 5,926.73 125.7M
2023-02-08 5,959.52 5,977.86 5,892.73 5,903.45 175.8M
2023-02-07 5,921.17 5,933.50 5,900.62 5,923.57 112.4M
2023-02-06 5,907.73 5,941.98 5,895.63 5,906.77 121.8M
2023-02-03 5,938.73 5,942.57 5,884.59 5,924.32 135.0M
2023-02-02 5,922.82 5,967.14 5,902.16 5,957.07 185.8M
2023-02-01 5,883.49 5,922.75 5,878.86 5,907.01 136.7M
2023-01-31 5,876.85 5,893.55 5,864.18 5,886.34 142.2M
2023-01-30 5,908.27 5,917.92 5,873.94 5,876.20 67.0M
2023-01-27 5,954.44 5,956.86 5,925.20 5,936.73 69.1M
2023-01-26 5,923.09 5,976.75 5,917.79 5,961.77 127.5M
2023-01-25 5,936.37 5,938.06 5,867.05 5,898.56 115.1M
2023-01-24 5,988.81 5,990.28 5,936.16 5,939.21 106.0M
2023-01-23 5,935.39 5,974.74 5,931.60 5,972.56 72.6M
2023-01-20 5,896.68 5,916.68 5,886.58 5,913.81 110.0M
2023-01-19 5,933.87 5,936.83 5,840.53 5,862.32 175.2M
2023-01-18 6,006.15 6,016.75 5,954.87 5,968.13 177.2M
2023-01-17 6,015.22 6,015.22 5,938.07 5,998.13 163.9M
2023-01-16 6,040.51 6,057.14 6,004.34 6,015.77 122.2M
2023-01-13 6,046.77 6,075.94 6,010.23 6,031.64 188.3M
2023-01-12 5,989.24 6,050.93 5,988.88 6,041.64 198.8M
2023-01-11 5,949.41 5,979.85 5,935.32 5,969.32 125.1M
2023-01-10 5,921.84 5,953.05 5,916.75 5,952.40 132.7M
2023-01-09 5,915.78 5,944.79 5,898.43 5,926.86 103.4M
2023-01-06 5,887.06 5,927.21 5,875.86 5,909.35 157.0M
2023-01-05 5,874.42 5,919.65 5,866.16 5,881.07 224.3M
2023-01-04 5,837.32 5,880.70 5,829.34 5,866.87 199.4M
2023-01-03 5,828.48 5,890.23 5,826.28 5,829.84 127.1M
2023-01-02 5,760.82 5,837.89 5,760.45 5,829.15 95.4M