Peers Price Day Q3/19 Q4/19 Q1/20 Q2/20
Dow Jones 26252 49 0.19% 25693 25360
S&P 500 2922 -1 -0.05% 2854 2817
NASDAQ 100 7707 -25 -0.33% 7461 7339
NASDAQ 7991 -28 -0.36% 7739 7619
S&P MidCap 400 1888 1 0.08% 1861 1836
Russell 2000 1506 -3 -0.25% 1477 1454


価格 日 Q3/19 Q4/19 Q1/20 Q2/20
Dow Jones 26,252 49.51 0.19% 25,693 25,360 25,030 24,704
S&P 500 2,923 1.48 -0.05% 2,855 2,818 2,782 2,746
NASDAQ 100 7,707 25.79 -0.33% 7,462 7,340 7,219 7,101
NASDAQ 7,991 28.82 -0.36% 7,740 7,620 7,502 7,385
S&P MidCap 400 1,888 1.60 0.08% 1,862 1,836 1,811 1,787
US 600 925 2.76 -0.30% 909 895 882 868
Russell 2000 1,506 3.85 -0.25% 1,477 1,454 1,432 1,410
S&P VIX 16.68 0.88 0.88% 17.49 15.69 14.08 12.64
US 100 10,651 15.67 0.15% 10,425 10,311 10,198 10,085
NIKKEI 225 20,628 9.44 0.05% 20,305 20,004 19,709 19,417
FTSE 100 7,128 75.79 -1.05% 7,141 7,069 6,998 6,927
FTSE All 3,913 33.75 -0.86% 3,898 3,861 3,824 3,787
DAX 11,747 55.81 -0.47% 11,599 11,454 11,309 11,166
CAC 40 5,388 47.23 -0.87% 5,258 5,195 5,134 5,074
FTSE MIB 20,817 30.08 -0.14% 20,253 19,972 19,695 19,419
IBEX 35 8,716 14.90 0.17% 8,718 8,625 8,532 8,441
Australian All 6,593 20.40 0.31% 6,581 6,521 6,461 6,401
ASX 200 6,502 18.50 0.29% 6,507 6,447 6,387 6,327
ASX 50 6,460 19.30 0.30% 6,470 6,410 6,350 6,291
SHANGHAI 2,883 3.11 0.11% 2,744 2,694 2,646 2,598
CSI 300 3,794 11.75 0.31% 3,593 3,521 3,451 3,383
SHANGHAI 50 2,878 8.79 0.31% 2,728 2,675 2,623 2,572
SENSEX 36,473 587.44 -1.59% 36,406 35,997 35,596 35,195
MOEX 2,675 1.18 0.04% 2,672 2,643 2,615 2,587
TSX 16,253 55.77 -0.34% 16,133 16,003 15,873 15,745
KOSPI 1,951 13.64 -0.69% 1,900 1,878 1,856 1,835
iBovespa 100,011 1,190.62 -1.18% 100,953 99,154 97,386 95,660
IPC Mexico 40,144 68.20 0.17% 39,858 39,300 38,750 38,209
AEX 547 3.52 -0.64% 538 533 527 521
SMI 9,806 42.61 -0.43% 9,532 9,433 9,335 9,238
FTSE/JSE TOP 40 48,435 401.97 -0.82% 48,478 47,790 47,111 46,442
JALSH-All Share 54,188 450.10 -0.82% 54,513 53,812 53,116 52,431
STI 3,128 5.17 0.17% 3,133 3,102 3,071 3,041
Hang Seng 26,049 221.32 -0.84% 25,709 25,326 24,950 24,577
PSI Geral 3,077 0.39 0.01% 3,027 2,998 2,969 2,940
NZX 50 10,741 31.45 0.29% 10,789 10,706 10,622 10,539
Euronext 100 1,046 9.01 -0.85% 1,018 1,006 995 984
Euro Stoxx 50 3,374 21.22 -0.63% 3,304 3,267 3,230 3,193
NIFTY 50 10,741 177.35 -1.62% 10,765 10,642 10,521 10,402

アメリカ 価格 日 Q3/19 Q4/19 Q1/20 Q2/20
Dow Jones 26,252 49.51 0.19% 25,693 25,360 25,030 24,704
S&P 500 2,923 1.48 -0.05% 2,855 2,818 2,782 2,746
NASDAQ 100 7,707 25.79 -0.33% 7,462 7,340 7,219 7,101
NASDAQ 7,991 28.82 -0.36% 7,740 7,620 7,502 7,385
S&P MidCap 400 1,888 1.60 0.08% 1,862 1,836 1,811 1,787
US 600 925 2.76 -0.30% 909 895 882 868
Russell 2000 1,506 3.85 -0.25% 1,477 1,454 1,432 1,410
S&P VIX 16.68 0.88 0.88% 17.49 15.69 14.08 12.64
US 100 10,651 15.67 0.15% 10,425 10,311 10,198 10,085
Ecuador General Index 1,328 7.67 0.58% 1,314 1,307 1,300 1,293
TSX 16,253 55.77 -0.34% 16,133 16,003 15,873 15,745
iBovespa 100,011 1,190.62 -1.18% 100,953 99,154 97,386 95,660
IPC Mexico 40,144 68.20 0.17% 39,858 39,300 38,750 38,209
S&P/BVL Peru General Index TR (PEN) 18,834 131.85 -0.70% 19,440 19,277 19,114 18,954
Merval 27,983 5.22 0.02% 39,700 38,488 37,317 36,179
IBC 45,555 877.85 1.96% 13,965 5,315 2,025 770
COLCAP 1,527 14.60 -0.95% 1,496 1,480 1,464 1,447
IGPA 24,062 225.38 -0.93% 24,265 24,080 23,894 23,710
BVPSI 453 0.02 0.00% 450 448 447 445
BSX 1,918 0.45 0.02% 1,877 1,822 1,770 1,719
JSE 524,483 33.00 0.01% 520,724 514,344 508,018 501,744

ヨーロッパ 価格 日 Q3/19 Q4/19 Q1/20 Q2/20
FTSE 100 7,128 75.79 -1.05% 7,141 7,069 6,998 6,927
FTSE All 3,913 33.75 -0.86% 3,898 3,861 3,824 3,787
DAX 11,747 55.81 -0.47% 11,599 11,454 11,309 11,166
CAC 40 5,388 47.23 -0.87% 5,258 5,195 5,134 5,074
FTSE MIB 20,817 30.08 -0.14% 20,253 19,972 19,695 19,419
IBEX 35 8,716 14.90 0.17% 8,718 8,625 8,532 8,441
MOEX 2,675 1.18 0.04% 2,672 2,643 2,615 2,587
AEX 547 3.52 -0.64% 538 533 527 521
BIST 100 95,394 127.87 -0.13% 96,530 94,770 93,049 91,358
SMI 9,806 42.61 -0.43% 9,532 9,433 9,335 9,238
OMXS 30 1,536 7.96 -0.52% 1,525 1,506 1,488 1,469
WIG 56,119 2.86 -0.01% 55,968 55,317 54,677 54,043
WIG 20 2,108 2.17 0.10% 2,124 2,095 2,066 2,037
Euronext BEL 20 3,510 15.14 -0.43% 3,483 3,440 3,398 3,357
Oslo Bors All-Share 938 0.67 0.07% 909 898 887 875
ATX 2,930 13.81 -0.47% 2,860 2,823 2,785 2,748
OMX Copenhagen 1,035 0.53 0.05% 988 976 963 951
OMX Helsinki 9,058 17.52 -0.19% 8,993 8,885 8,779 8,674
OMX Helsinki 25 3,839 8.79 -0.23% 3,803 3,753 3,705 3,656
ISEQ 5,768 26.89 -0.46% 5,742 5,668 5,596 5,524
Athens General 845 12.50 1.50% 834 820 806 792
PSI Geral 3,077 0.39 0.01% 3,027 2,998 2,969 2,940
PSI 20 4,857 3.91 0.08% 4,789 4,738 4,687 4,638
PX 1,042 4.34 0.42% 1,007 999 990 982
BET 9,119 24.97 -0.27% 8,961 8,808 8,658 8,509
BUX 39,395 253.50 -0.64% 39,965 39,520 39,084 38,648
PFTS 527 10.03 -1.87% 529 523 517 511
SAX 344 0.42 -0.12% 338 334 330 326
LuxX 1,230 24.49 2.03% 1,179 1,158 1,137 1,117
CROBEX 1,873 8.51 -0.45% 1,889 1,878 1,867 1,857
SOFIX 575 4.86 -0.84% 575 570 566 562
SBITOP 865 1.38 0.16% 855 849 843 837
OMX Vilnius 689 0.82 -0.12% 687 684 680 676
BELEX 15 750 2.52 -0.33% 734 727 720 714
CSE General 70 0.54 0.77% 69 68 68 67
SASX-10 804 1.81 0.23% 736 728 719 711
Euro Stoxx 50 3,374 21.22 -0.63% 3,304 3,267 3,230 3,193
OMX Tallinn 1,252 1.64 0.13% 1,262 1,254 1,246 1,239
OMX Riga 1,020 10.86 -1.05% 1,018 1,004 991 977
MSE 4,760 8.16 -0.17% 4,828 4,798 4,768 4,739
MBI 10 4,000 0.32 0.01% 3,894 3,859 3,824 3,790
ICEX 1,424 9.87 0.70% 1,439 1,423 1,407 1,391
Euronext 100 1,046 9.01 -0.85% 1,018 1,006 995 984
MONEX INDEX 10,994.25 51.82 0.47% 11,044.05 10,966.19 10,889.45 10,813.82

アジア 価格 日 Q3/19 Q4/19 Q1/20 Q2/20
NIKKEI 225 20,628 9.44 0.05% 20,305 20,004 19,709 19,417
SHANGHAI 2,883 3.11 0.11% 2,744 2,694 2,646 2,598
CSI 300 3,794 11.75 0.31% 3,593 3,521 3,451 3,383
SHANGHAI 50 2,878 8.79 0.31% 2,728 2,675 2,623 2,572
SENSEX 36,473 587.44 -1.59% 36,406 35,997 35,596 35,195
KOSPI 1,951 13.64 -0.69% 1,900 1,878 1,856 1,835
DSE Broad 5,237 13.44 0.26% 5,141 5,095 5,049 5,004
JCI 6,239 13.72 -0.22% 6,195 6,125 6,057 5,989
TASI 8,446 63.27 -0.74% 8,374 8,266 8,159 8,054
TAIEX 10,530 3.98 0.04% 10,369 10,243 10,119 9,997
ADX General 5,039 1.63 -0.03% 4,900 4,900 4,800 4,700
SET 50 1,078 2.58 -0.24% 1,089 1,079 1,068 1,058
FKLCI 1,602 7.88 0.49% 1,603 1,591 1,580 1,568
STI 3,128 5.17 0.17% 3,133 3,102 3,071 3,041
TA-100 1,506 5.07 0.34% 1,483 1,467 1,451 1,435
Hang Seng 26,049 221.32 -0.84% 25,709 25,326 24,950 24,577
PSEi 7,849 38.08 -0.48% 7,807 7,700 7,596 7,492
KSE 100 31,884 911.70 2.94% 29,078 28,659 28,246 27,839
KASE 2,148 1.94 0.09% 2,205 2,184 2,164 2,143
QE 9,919 41.50 0.42% 9,794 9,691 9,589 9,489
HNX 104 0.49 0.48% 102 100 99 98
VN 997 2.88 0.29% 964 952 941 930
MSM TOP 30 3,988 58.29 1.48% 3,815 3,791 3,768 3,744
ASPI 5,905 2.72 -0.05% 5,864 5,820 5,775 5,731
Blom 808 0.94 0.12% 802 795 788 781
ASE 1,830 7.91 -0.43% 1,851 1,839 1,827 1,816
LSX Composite 763 0.86 -0.11% 757 747 738 728
MSE TOP 20 19,549 19.76 0.10% 20,116 19,897 19,681 19,465
DFM general 2,769 21.99 -0.79% 2,799 2,766 2,733 2,701
Nikkei Volatility Index 18.34 0.20 1.10% 21.03 19.23 17.59 16.09
All-Share Index 6,000.10 3.67 -0.06% 6,073.78 6,032.81 5,992.46 5,952.71
NIFTY 50 10,741 177.35 -1.62% 10,765 10,642 10,521 10,402
Estirad 1,533.60 1.39 0.09% 1,536.18 1,528.15 1,520.27 1,512.40

オーストラリア 価格 日 Q3/19 Q4/19 Q1/20 Q2/20
Australian All 6,593 20.40 0.31% 6,581 6,521 6,461 6,401
ASX 200 6,502 18.50 0.29% 6,507 6,447 6,387 6,327
ASX 50 6,460 19.30 0.30% 6,470 6,410 6,350 6,291
NZX 50 10,741 31.45 0.29% 10,789 10,706 10,622 10,539

アフリカ 価格 日 Q3/19 Q4/19 Q1/20 Q2/20
NSE-All Share 27,630 276.72 1.01% 27,078 26,746 26,420 26,099
FTSE/JSE TOP 40 48,435 401.97 -0.82% 48,478 47,790 47,111 46,442
JALSH-All Share 54,188 450.10 -0.82% 54,513 53,812 53,116 52,431
Egypt EGX 30 14,333 24.02 -0.17% 13,683 13,489 13,297 13,108
Casablanca CFG 25 11,562 10.07 0.09% 11,467 11,386 11,307 11,228
Nairobi 20 2,492 3.66 0.15% 2,524 2,503 2,482 2,461
NSE All Share 150 0.27 -0.18% 145 143 142 140
DSEI 1,948 3.90 -0.20% 1,929 1,910 1,890 1,871
TUN 7,195 19.83 0.28% 7,153 7,102 7,052 7,001
GGSECI 2,255 7.22 -0.32% 2,262 2,241 2,220 2,200
NSX Overall 1,177 17.74 -1.48% 1,195 1,177 1,160 1,142
Gaborone 7,495 0.00 0.00% 7,529 7,495 7,461 7,426
SEMDEX 2,165 6.45 -0.30% 2,158 2,151 2,143 2,136
Zimbabwe Industrial Index 587.01 5.82 -0.98% 585.41 565.34 545.94 527.21