57,960
-470 (-0.80%)
株価：2024/05/02 15:00
20分ディレイ
ＮＥＸＴ ＦＵＮＤＳ ダウ・ジョーンズ工業株３０種平均株価（為替ヘッジなの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 57,940 | 58,240 | 57,930 | 57,960 | -470 | -0.8% | 2,500 |
| 2024/05/01 | 58,330 | 58,500 | 58,310 | 58,430 | -360 | -0.6% | 3,855 |
| 2024/04/30 | 58,610 | 58,830 | 58,550 | 58,790 | +190 | +0.3% | 5,068 |
| 2024/04/26 | 57,990 | 58,600 | 57,940 | 58,600 | +270 | +0.5% | 3,030 |
| 2024/04/25 | 58,260 | 58,440 | 58,260 | 58,330 | +420 | +0.7% | 2,711 |
| 2024/04/24 | 58,260 | 58,400 | 57,910 | 57,910 | ±0 | ±0% | 1,633 |
| 2024/04/23 | 57,880 | 57,910 | 57,800 | 57,910 | +300 | +0.5% | 1,558 |
| 2024/04/22 | 57,600 | 57,640 | 57,490 | 57,610 | +810 | +1.4% | 2,284 |
| 2024/04/19 | 56,990 | 57,010 | 55,970 | 56,800 | -290 | -0.5% | 3,517 |
| 2024/04/18 | 57,010 | 57,090 | 56,930 | 57,090 | -90 | -0.2% | 5,639 |
| 2024/04/17 | 57,330 | 57,350 | 57,150 | 57,180 | +260 | +0.5% | 1,349 |
| 2024/04/16 | 56,940 | 56,960 | 56,780 | 56,920 | -380 | -0.7% | 2,688 |
| 2024/04/15 | 57,070 | 57,350 | 56,990 | 57,300 | -390 | -0.7% | 9,114 |
| 2024/04/12 | 57,670 | 57,700 | 57,570 | 57,690 | +110 | +0.2% | 1,955 |
| 2024/04/11 | 57,440 | 57,580 | 57,420 | 57,580 | -190 | -0.3% | 11,867 |
| 2024/04/10 | 57,790 | 57,800 | 57,750 | 57,770 | -40 | -0.1% | 5,519 |
| 2024/04/09 | 57,790 | 57,830 | 57,760 | 57,810 | +70 | +0.1% | 869 |
| 2024/04/08 | 57,840 | 57,840 | 57,700 | 57,740 | +590 | +1% | 2,249 |
| 2024/04/05 | 57,170 | 57,190 | 56,950 | 57,150 | -1,250 | -2.1% | 6,860 |
| 2024/04/04 | 58,130 | 58,400 | 58,080 | 58,400 | +210 | +0.4% | 2,151 |
| 2024/04/03 | 58,040 | 58,190 | 57,950 | 58,190 | -310 | -0.5% | 3,505 |
| 2024/04/02 | 58,470 | 58,600 | 58,420 | 58,500 | -650 | -1.1% | 8,770 |
| 2024/04/01 | 59,170 | 59,190 | 59,060 | 59,150 | +300 | +0.5% | 14,977 |
| 2024/03/29 | 58,790 | 58,970 | 58,510 | 58,850 | +90 | +0.2% | 713 |
| 2024/03/28 | 58,780 | 58,980 | 58,760 | 58,760 | +100 | +0.2% | 8,860 |
| 2024/03/27 | 58,450 | 58,660 | 58,410 | 58,660 | +350 | +0.6% | 9,154 |
| 2024/03/26 | 58,290 | 58,320 | 58,260 | 58,310 | ±0 | ±0% | 1,046 |
| 2024/03/25 | 58,420 | 58,430 | 58,290 | 58,310 | -690 | -1.2% | 3,717 |
| 2024/03/22 | 59,100 | 59,160 | 58,990 | 59,000 | +370 | +0.6% | 1,801 |
| 2024/03/21 | 58,390 | 58,630 | 58,250 | 58,630 | +1,560 | +2.7% | 10,373 |
| 2024/03/19 | 56,660 | 57,100 | 56,600 | 57,070 | +450 | +0.8% | 1,992 |
| 2024/03/18 | 56,420 | 56,620 | 56,410 | 56,620 | +180 | +0.3% | 816 |
| 2024/03/15 | 56,430 | 56,560 | 56,430 | 56,440 | -190 | -0.3% | 1,491 |
| 2024/03/14 | 56,470 | 56,630 | 56,440 | 56,630 | +200 | +0.4% | 2,259 |
| 2024/03/13 | 56,340 | 56,430 | 56,190 | 56,430 | +330 | +0.6% | 690 |
| 2024/03/12 | 55,750 | 56,120 | 55,670 | 56,100 | +480 | +0.9% | 977 |
| 2024/03/11 | 55,660 | 55,690 | 55,550 | 55,620 | -450 | -0.8% | 1,648 |
| 2024/03/08 | 56,090 | 56,360 | 55,960 | 56,070 | -80 | -0.1% | 1,928 |
| 2024/03/07 | 56,450 | 56,450 | 56,100 | 56,150 | -400 | -0.7% | 1,607 |
| 2024/03/06 | 56,640 | 56,670 | 56,530 | 56,550 | -700 | -1.2% | 3,277 |
| 2024/03/05 | 57,270 | 57,320 | 57,250 | 57,250 | -130 | -0.2% | 3,055 |
| 2024/03/04 | 57,350 | 57,380 | 57,240 | 57,380 | -30 | -0.1% | 711 |
| 2024/03/01 | 57,180 | 57,420 | 57,180 | 57,410 | +330 | +0.6% | 4,360 |
| 2024/02/29 | 57,230 | 57,280 | 56,990 | 57,080 | -290 | -0.5% | 1,900 |
| 2024/02/28 | 57,270 | 57,370 | 57,210 | 57,370 | -50 | -0.1% | 1,436 |
| 2024/02/27 | 57,440 | 57,460 | 57,360 | 57,420 | +10 | ±0% | 1,804 |
| 2024/02/26 | 57,510 | 57,510 | 57,370 | 57,410 | +650 | +1.1% | 3,192 |
| 2024/02/22 | 56,730 | 56,860 | 56,730 | 56,760 | +190 | +0.3% | 2,137 |
| 2024/02/21 | 56,540 | 56,570 | 56,410 | 56,570 | -100 | -0.2% | 4,830 |
| 2024/02/20 | 56,640 | 56,670 | 56,530 | 56,670 | -130 | -0.2% | 2,963 |
1～
50
件表示中 / 1496件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
