株価:2025/08/25 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 |
---|---|---|---|---|---|---|---|
2021/07/26 | 37,950 | 38,050 | 37,700 | 37,750 | +550 | +1.5% | 29,415 |
2021/07/21 | 37,300 | 37,400 | 37,200 | 37,200 | +600 | +1.6% | 60,583 |
2021/07/20 | 36,600 | 36,700 | 36,400 | 36,600 | -600 | -1.6% | 59,590 |
2021/07/19 | 37,200 | 37,250 | 37,100 | 37,200 | -550 | -1.5% | 65,444 |
2021/07/16 | 37,600 | 37,800 | 37,500 | 37,750 | +200 | +0.5% | 3,865 |
2021/07/15 | 37,650 | 37,650 | 37,500 | 37,550 | -150 | -0.4% | 2,949 |
2021/07/14 | 37,850 | 37,900 | 37,700 | 37,700 | -150 | -0.4% | 10,799 |
2021/07/13 | 37,850 | 37,950 | 37,850 | 37,850 | +250 | +0.7% | 16,561 |
2021/07/12 | 37,700 | 37,750 | 37,550 | 37,600 | +450 | +1.2% | 9,098 |
2021/07/09 | 37,050 | 37,200 | 36,900 | 37,150 | -200 | -0.5% | 15,941 |
2021/07/08 | 37,600 | 37,650 | 37,350 | 37,350 | -150 | -0.4% | 19,420 |
2021/07/07 | 37,400 | 37,500 | 37,350 | 37,500 | -300 | -0.8% | 10,661 |
2021/07/06 | 37,900 | 37,900 | 37,800 | 37,800 | -50 | -0.1% | 13,324 |
2021/07/05 | 37,900 | 37,900 | 37,750 | 37,850 | ±0 | ±0% | 11,735 |
2021/07/02 | 37,900 | 37,950 | 37,850 | 37,850 | +200 | +0.5% | 34,199 |
2021/07/01 | 37,700 | 37,750 | 37,650 | 37,650 | +450 | +1.2% | 13,290 |
2021/06/30 | 37,300 | 37,300 | 37,150 | 37,200 | ±0 | ±0% | 5,627 |
2021/06/29 | 37,250 | 37,250 | 37,100 | 37,200 | -250 | -0.7% | 4,297 |
2021/06/28 | 37,500 | 37,550 | 37,400 | 37,450 | +50 | +0.1% | 7,492 |
2021/06/25 | 37,350 | 37,400 | 37,300 | 37,400 | +500 | +1.4% | 14,526 |
2021/06/24 | 36,950 | 37,050 | 36,900 | 36,900 | -100 | -0.3% | 9,990 |
2021/06/23 | 36,900 | 37,000 | 36,850 | 37,000 | +250 | +0.7% | 4,328 |
2021/06/22 | 36,750 | 36,800 | 36,600 | 36,750 | +1,000 | +2.8% | 10,982 |
2021/06/21 | 35,950 | 36,000 | 35,550 | 35,750 | -850 | -2.3% | 25,029 |
2021/06/18 | 36,600 | 36,650 | 36,500 | 36,600 | -250 | -0.7% | 11,400 |
2021/06/17 | 36,800 | 36,850 | 36,700 | 36,850 | -150 | -0.4% | 7,715 |
2021/06/16 | 37,050 | 37,050 | 36,950 | 37,000 | -100 | -0.3% | 5,786 |
2021/06/15 | 37,100 | 37,200 | 37,050 | 37,100 | ±0 | ±0% | 6,447 |
2021/06/14 | 37,100 | 37,150 | 37,050 | 37,100 | +50 | +0.1% | 8,695 |
2021/06/11 | 37,000 | 37,050 | 36,900 | 37,050 | +50 | +0.1% | 6,254 |
2021/06/10 | 37,050 | 37,100 | 37,000 | 37,000 | -100 | -0.3% | 11,011 |
2021/06/09 | 37,150 | 37,150 | 37,100 | 37,100 | -50 | -0.1% | 2,396 |
2021/06/08 | 37,100 | 37,200 | 37,000 | 37,150 | -100 | -0.3% | 7,191 |
2021/06/07 | 37,400 | 37,400 | 37,250 | 37,250 | -50 | -0.1% | 3,241 |
2021/06/04 | 37,300 | 37,400 | 37,250 | 37,300 | +100 | +0.3% | 6,924 |
2021/06/03 | 37,200 | 37,250 | 37,150 | 37,200 | +50 | +0.1% | 10,246 |
2021/06/02 | 37,100 | 37,200 | 37,050 | 37,150 | +50 | +0.1% | 3,083 |
2021/06/01 | 37,050 | 37,150 | 36,950 | 37,100 | -100 | -0.3% | 3,217 |
2021/05/31 | 37,300 | 37,300 | 37,100 | 37,200 | -100 | -0.3% | 3,275 |
2021/05/28 | 37,250 | 37,350 | 37,250 | 37,300 | +650 | +1.8% | 16,464 |
2021/05/27 | 36,750 | 36,750 | 36,600 | 36,650 | -100 | -0.3% | 4,196 |
2021/05/26 | 36,700 | 36,750 | 36,600 | 36,750 | ±0 | ±0% | 5,825 |
2021/05/25 | 36,800 | 36,800 | 36,650 | 36,750 | +200 | +0.5% | 4,986 |
2021/05/24 | 36,600 | 36,700 | 36,550 | 36,550 | +200 | +0.6% | 6,095 |
2021/05/21 | 36,450 | 36,450 | 36,350 | 36,350 | +100 | +0.3% | 11,214 |
2021/05/20 | 36,200 | 36,300 | 36,150 | 36,250 | +50 | +0.1% | 9,336 |
2021/05/19 | 36,250 | 36,400 | 36,150 | 36,200 | -650 | -1.8% | 10,683 |
2021/05/18 | 36,850 | 36,850 | 36,750 | 36,850 | +150 | +0.4% | 6,494 |
2021/05/17 | 36,900 | 36,900 | 36,650 | 36,700 | ±0 | ±0% | 5,337 |
2021/05/14 | 36,550 | 36,700 | 36,500 | 36,700 | +600 | +1.7% | 11,581 |
1001~
1050
件表示中 / 1817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