58,250
+570 (+0.99%)
株価：2025/05/02 15:30
15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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 45,830 | 45,840 | 45,580 | 45,580 | -20 | ±0% | 1,832 |
| 2022/11/17 | 45,620 | 45,700 | 45,600 | 45,600 | -170 | -0.4% | 3,211 |
| 2022/11/16 | 45,410 | 45,790 | 45,340 | 45,770 | -210 | -0.5% | 7,437 |
| 2022/11/15 | 45,820 | 46,060 | 45,770 | 45,980 | +250 | +0.5% | 6,695 |
| 2022/11/14 | 45,790 | 45,790 | 45,510 | 45,730 | -980 | -2.1% | 8,408 |
| 2022/11/11 | 46,590 | 46,750 | 46,420 | 46,710 | +410 | +0.9% | 11,350 |
| 2022/11/10 | 46,230 | 46,380 | 46,230 | 46,300 | -620 | -1.3% | 7,001 |
| 2022/11/09 | 46,920 | 47,020 | 46,800 | 46,920 | +90 | +0.2% | 6,725 |
| 2022/11/08 | 46,830 | 46,910 | 46,780 | 46,830 | +520 | +1.1% | 11,814 |
| 2022/11/07 | 46,010 | 46,360 | 45,980 | 46,310 | +210 | +0.5% | 5,355 |
| 2022/11/04 | 46,060 | 46,140 | 45,950 | 46,100 | -800 | -1.7% | 9,682 |
| 2022/11/02 | 46,960 | 46,980 | 46,780 | 46,900 | -470 | -1% | 7,606 |
| 2022/11/01 | 47,410 | 47,450 | 47,270 | 47,370 | +160 | +0.3% | 6,402 |
| 2022/10/31 | 47,290 | 47,330 | 47,180 | 47,210 | +1,700 | +3.7% | 12,745 |
| 2022/10/28 | 45,490 | 45,740 | 45,460 | 45,510 | +260 | +0.6% | 10,706 |
| 2022/10/27 | 45,500 | 45,520 | 45,190 | 45,250 | -470 | -1% | 5,051 |
| 2022/10/26 | 45,700 | 45,850 | 45,650 | 45,720 | +90 | +0.2% | 15,204 |
| 2022/10/25 | 45,600 | 45,680 | 45,500 | 45,630 | +640 | +1.4% | 12,826 |
| 2022/10/24 | 44,850 | 45,210 | 44,840 | 44,990 | +750 | +1.7% | 28,481 |
| 2022/10/21 | 44,210 | 44,350 | 44,150 | 44,240 | -180 | -0.4% | 2,359 |
| 2022/10/20 | 44,290 | 44,560 | 44,180 | 44,420 | -40 | -0.1% | 4,634 |
| 2022/10/19 | 44,520 | 44,610 | 44,460 | 44,460 | +200 | +0.5% | 4,190 |
| 2022/10/18 | 44,020 | 44,430 | 43,900 | 44,260 | +1,060 | +2.5% | 12,175 |
| 2022/10/17 | 43,060 | 43,200 | 42,960 | 43,200 | -140 | -0.3% | 5,509 |
| 2022/10/14 | 43,020 | 43,370 | 42,940 | 43,340 | +1,610 | +3.9% | 16,409 |
| 2022/10/13 | 41,830 | 41,870 | 41,730 | 41,730 | -40 | -0.1% | 8,637 |
| 2022/10/12 | 41,540 | 41,780 | 41,500 | 41,770 | +590 | +1.4% | 2,228 |
| 2022/10/11 | 41,420 | 41,500 | 41,160 | 41,180 | -940 | -2.2% | 8,232 |
| 2022/10/07 | 42,100 | 42,230 | 42,090 | 42,120 | -630 | -1.5% | 3,358 |
| 2022/10/06 | 42,630 | 42,780 | 42,610 | 42,750 | +450 | +1.1% | 4,285 |
| 2022/10/05 | 42,300 | 42,350 | 42,160 | 42,300 | +410 | +1% | 8,903 |
| 2022/10/04 | 41,500 | 41,890 | 41,480 | 41,890 | +1,300 | +3.2% | 10,960 |
| 2022/10/03 | 40,410 | 40,630 | 40,220 | 40,590 | -380 | -0.9% | 17,595 |
| 2022/09/30 | 41,180 | 41,200 | 40,940 | 40,970 | -720 | -1.7% | 8,153 |
| 2022/09/29 | 41,630 | 41,750 | 41,520 | 41,690 | +820 | +2% | 8,564 |
| 2022/09/28 | 41,020 | 41,120 | 40,650 | 40,870 | -530 | -1.3% | 20,503 |
| 2022/09/27 | 41,150 | 41,450 | 41,150 | 41,400 | +330 | +0.8% | 7,636 |
| 2022/09/26 | 41,330 | 41,570 | 41,020 | 41,070 | -1,350 | -3.2% | 18,195 |
| 2022/09/22 | 42,210 | 42,470 | 42,050 | 42,420 | -570 | -1.3% | 14,386 |
| 2022/09/21 | 42,900 | 43,100 | 42,850 | 42,990 | -310 | -0.7% | 10,101 |
| 2022/09/20 | 43,350 | 43,350 | 43,130 | 43,300 | +360 | +0.8% | 10,140 |
| 2022/09/16 | 42,940 | 42,990 | 42,780 | 42,940 | -550 | -1.3% | 8,263 |
| 2022/09/15 | 43,310 | 43,510 | 43,260 | 43,490 | +30 | +0.1% | 6,507 |
| 2022/09/14 | 43,740 | 43,860 | 43,460 | 43,460 | -1,420 | -3.2% | 13,641 |
| 2022/09/13 | 44,940 | 44,950 | 44,780 | 44,880 | +100 | +0.2% | 4,871 |
| 2022/09/12 | 44,680 | 44,800 | 44,510 | 44,780 | +560 | +1.3% | 4,205 |
| 2022/09/09 | 44,440 | 44,500 | 44,110 | 44,220 | +90 | +0.2% | 4,735 |
| 2022/09/08 | 44,140 | 44,310 | 44,080 | 44,130 | +670 | +1.5% | 10,262 |
| 2022/09/07 | 43,270 | 43,490 | 43,060 | 43,460 | +430 | +1% | 6,361 |
| 2022/09/06 | 42,850 | 43,030 | 42,810 | 43,030 | +290 | +0.7% | 1,939 |
601～
650
件表示中 / 1740件
類似銘柄と比較する
現在ご覧いただいている「ＮＦダウヘ無」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
