60,770
+360 (+0.60%)
株価：2024/05/17 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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 48,670 | 48,670 | 48,530 | 48,590 | -290 | -0.6% | 1,448 |
| 2023/10/02 | 48,900 | 49,020 | 48,860 | 48,880 | +60 | +0.1% | 3,397 |
| 2023/09/29 | 48,910 | 48,950 | 48,780 | 48,820 | +90 | +0.2% | 1,377 |
| 2023/09/28 | 48,800 | 48,840 | 48,630 | 48,730 | -80 | -0.2% | 2,358 |
| 2023/09/27 | 48,750 | 48,830 | 48,690 | 48,810 | -260 | -0.5% | 3,554 |
| 2023/09/26 | 49,160 | 49,160 | 49,000 | 49,070 | +20 | ±0% | 1,591 |
| 2023/09/25 | 49,040 | 49,090 | 48,970 | 49,050 | -30 | -0.1% | 7,020 |
| 2023/09/22 | 48,860 | 49,170 | 48,810 | 49,080 | -480 | -1% | 3,444 |
| 2023/09/21 | 49,570 | 49,690 | 49,520 | 49,560 | -20 | ±0% | 15,431 |
| 2023/09/20 | 49,570 | 49,580 | 49,500 | 49,580 | -130 | -0.3% | 2,515 |
| 2023/09/19 | 49,670 | 49,720 | 49,640 | 49,710 | -420 | -0.8% | 2,840 |
| 2023/09/15 | 50,050 | 50,200 | 50,030 | 50,130 | +560 | +1.1% | 5,052 |
| 2023/09/14 | 49,510 | 49,570 | 49,500 | 49,570 | +60 | +0.1% | 1,444 |
| 2023/09/13 | 49,510 | 49,600 | 49,490 | 49,510 | +90 | +0.2% | 1,476 |
| 2023/09/12 | 49,360 | 49,420 | 49,270 | 49,420 | +190 | +0.4% | 1,743 |
| 2023/09/11 | 49,450 | 49,450 | 49,110 | 49,230 | -140 | -0.3% | 1,366 |
| 2023/09/08 | 49,420 | 49,420 | 49,120 | 49,370 | +50 | +0.1% | 3,582 |
| 2023/09/07 | 49,420 | 49,450 | 49,260 | 49,320 | -130 | -0.3% | 996 |
| 2023/09/06 | 49,600 | 49,740 | 49,450 | 49,450 | -120 | -0.2% | 1,782 |
| 2023/09/05 | 49,520 | 49,610 | 49,470 | 49,570 | +90 | +0.2% | 2,150 |
| 2023/09/04 | 49,400 | 49,480 | 49,380 | 49,480 | +310 | +0.6% | 2,833 |
| 2023/09/01 | 49,240 | 49,240 | 49,070 | 49,170 | -410 | -0.8% | 5,436 |
| 2023/08/31 | 49,580 | 49,610 | 49,520 | 49,580 | +90 | +0.2% | 3,608 |
| 2023/08/30 | 49,370 | 49,500 | 49,340 | 49,490 | +350 | +0.7% | 995 |
| 2023/08/29 | 49,090 | 49,170 | 49,060 | 49,140 | +240 | +0.5% | 1,806 |
| 2023/08/28 | 48,920 | 48,920 | 48,810 | 48,900 | +480 | +1% | 1,451 |
| 2023/08/25 | 48,340 | 48,440 | 48,320 | 48,420 | -220 | -0.5% | 1,261 |
| 2023/08/24 | 48,440 | 48,640 | 48,380 | 48,640 | +50 | +0.1% | 3,190 |
| 2023/08/23 | 48,540 | 48,590 | 48,480 | 48,590 | -210 | -0.4% | 1,382 |
| 2023/08/22 | 48,820 | 48,860 | 48,720 | 48,800 | +200 | +0.4% | 680 |
| 2023/08/21 | 48,660 | 48,760 | 48,550 | 48,600 | -30 | -0.1% | 1,177 |
| 2023/08/18 | 48,740 | 48,760 | 48,590 | 48,630 | -720 | -1.5% | 2,763 |
| 2023/08/17 | 49,340 | 49,420 | 49,300 | 49,350 | +80 | +0.2% | 7,136 |
| 2023/08/16 | 49,310 | 49,340 | 49,230 | 49,270 | -500 | -1% | 3,164 |
| 2023/08/15 | 49,730 | 49,800 | 49,710 | 49,770 | +340 | +0.7% | 1,180 |
| 2023/08/14 | 49,590 | 49,700 | 49,410 | 49,430 | +180 | +0.4% | 18,556 |
| 2023/08/10 | 49,060 | 49,250 | 49,050 | 49,250 | +270 | +0.6% | 1,792 |
| 2023/08/09 | 49,050 | 49,120 | 48,970 | 48,980 | -1,020 | -2% | 5,291 |
| 2023/08/08 | 49,760 | 50,000 | 49,760 | 50,000 | +760 | +1.5% | 3,162 |
| 2023/08/07 | 49,110 | 49,250 | 48,940 | 49,240 | -280 | -0.6% | 6,267 |
| 2023/08/04 | 49,610 | 49,610 | 49,440 | 49,520 | -370 | -0.7% | 3,424 |
| 2023/08/03 | 49,890 | 50,050 | 49,780 | 49,890 | -40 | -0.1% | 2,569 |
| 2023/08/02 | 50,010 | 50,180 | 49,850 | 49,930 | -20 | ±0% | 5,069 |
| 2023/08/01 | 49,770 | 49,990 | 49,760 | 49,950 | +540 | +1.1% | 8,578 |
| 2023/07/31 | 49,120 | 49,460 | 49,060 | 49,410 | +940 | +1.9% | 4,516 |
| 2023/07/28 | 48,420 | 49,120 | 47,920 | 48,470 | -570 | -1.2% | 14,176 |
| 2023/07/27 | 48,990 | 49,070 | 48,800 | 49,040 | -110 | -0.2% | 3,439 |
| 2023/07/26 | 49,150 | 49,200 | 49,050 | 49,150 | -140 | -0.3% | 4,010 |
| 2023/07/25 | 49,310 | 49,390 | 49,180 | 49,290 | +230 | +0.5% | 2,821 |
| 2023/07/24 | 49,080 | 49,140 | 48,950 | 49,060 | +350 | +0.7% | 4,445 |
151～
200
件表示中 / 1505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
