63,800
+310 (+0.49%)
株価：2025/08/05 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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 60,450 | 60,650 | 60,390 | 60,580 | +720 | +1.2% | 1,429 |
| 2024/07/25 | 60,430 | 60,430 | 59,760 | 59,860 | -1,510 | -2.5% | 2,296 |
| 2024/07/24 | 61,600 | 61,710 | 60,990 | 61,370 | -330 | -0.5% | 2,562 |
| 2024/07/23 | 62,270 | 62,270 | 61,700 | 61,700 | -660 | -1.1% | 1,833 |
| 2024/07/22 | 62,450 | 62,450 | 62,180 | 62,360 | -740 | -1.2% | 6,053 |
| 2024/07/19 | 62,810 | 63,100 | 62,600 | 63,100 | -280 | -0.4% | 4,818 |
| 2024/07/18 | 63,080 | 63,520 | 63,030 | 63,380 | -200 | -0.3% | 6,607 |
| 2024/07/17 | 63,670 | 63,790 | 63,480 | 63,580 | +590 | +0.9% | 24,217 |
| 2024/07/16 | 62,540 | 62,990 | 62,500 | 62,990 | +720 | +1.2% | 2,261 |
| 2024/07/12 | 61,850 | 62,280 | 61,790 | 62,270 | -810 | -1.3% | 4,416 |
| 2024/07/11 | 62,970 | 63,080 | 62,880 | 63,080 | +800 | +1.3% | 9,175 |
| 2024/07/10 | 62,180 | 62,280 | 62,170 | 62,280 | +20 | ±0% | 605 |
| 2024/07/09 | 62,170 | 62,280 | 62,130 | 62,260 | +310 | +0.5% | 3,951 |
| 2024/07/08 | 62,020 | 62,050 | 61,830 | 61,950 | -100 | -0.2% | 1,376 |
| 2024/07/05 | 62,220 | 62,240 | 61,950 | 62,050 | -230 | -0.4% | 5,659 |
| 2024/07/04 | 62,310 | 62,320 | 62,110 | 62,280 | -110 | -0.2% | 1,824 |
| 2024/07/03 | 62,220 | 62,410 | 62,210 | 62,390 | +390 | +0.6% | 2,581 |
| 2024/07/02 | 61,970 | 62,060 | 61,930 | 62,000 | +60 | +0.1% | 2,509 |
| 2024/07/01 | 61,770 | 61,940 | 61,720 | 61,940 | +250 | +0.4% | 2,203 |
| 2024/06/28 | 61,700 | 61,920 | 61,690 | 61,690 | +180 | +0.3% | 2,318 |
| 2024/06/27 | 61,530 | 61,550 | 61,380 | 61,510 | +130 | +0.2% | 1,369 |
| 2024/06/26 | 61,210 | 61,380 | 61,200 | 61,380 | -400 | -0.6% | 3,292 |
| 2024/06/25 | 61,800 | 61,800 | 61,620 | 61,780 | +460 | +0.8% | 10,585 |
| 2024/06/24 | 61,420 | 61,430 | 61,190 | 61,320 | +240 | +0.4% | 3,461 |
| 2024/06/21 | 61,040 | 61,080 | 60,990 | 61,080 | +800 | +1.3% | 5,207 |
| 2024/06/20 | 60,110 | 60,290 | 60,110 | 60,280 | +160 | +0.3% | 751 |
| 2024/06/19 | 60,120 | 60,170 | 59,950 | 60,120 | -60 | -0.1% | 630 |
| 2024/06/18 | 60,100 | 60,180 | 59,970 | 60,180 | +570 | +1% | 3,074 |
| 2024/06/17 | 59,610 | 59,610 | 59,490 | 59,610 | -300 | -0.5% | 1,542 |
| 2024/06/14 | 59,510 | 59,960 | 59,490 | 59,910 | +330 | +0.6% | 926 |
| 2024/06/13 | 59,520 | 59,640 | 59,490 | 59,580 | -270 | -0.5% | 1,668 |
| 2024/06/12 | 59,690 | 59,850 | 59,650 | 59,850 | -40 | -0.1% | 2,360 |
| 2024/06/11 | 59,770 | 59,890 | 59,730 | 59,890 | +170 | +0.3% | 1,570 |
| 2024/06/10 | 59,660 | 59,830 | 59,630 | 59,720 | +250 | +0.4% | 2,028 |
| 2024/06/07 | 59,370 | 59,520 | 59,360 | 59,470 | +140 | +0.2% | 1,389 |
| 2024/06/06 | 59,370 | 59,370 | 59,170 | 59,330 | +80 | +0.1% | 3,184 |
| 2024/06/05 | 58,990 | 59,250 | 58,980 | 59,250 | +150 | +0.3% | 1,544 |
| 2024/06/04 | 59,030 | 59,220 | 59,000 | 59,100 | -820 | -1.4% | 4,545 |
| 2024/06/03 | 59,810 | 59,940 | 59,730 | 59,920 | +1,250 | +2.1% | 7,876 |
| 2024/05/31 | 58,630 | 58,680 | 58,450 | 58,670 | -200 | -0.3% | 6,403 |
| 2024/05/30 | 59,000 | 59,020 | 58,620 | 58,870 | -740 | -1.2% | 2,465 |
| 2024/05/29 | 59,840 | 59,840 | 59,610 | 59,610 | -450 | -0.7% | 12,658 |
| 2024/05/28 | 59,980 | 60,060 | 59,970 | 60,060 | +80 | +0.1% | 2,007 |
| 2024/05/27 | 60,000 | 60,050 | 59,900 | 59,980 | -320 | -0.5% | 3,407 |
| 2024/05/24 | 60,160 | 60,300 | 60,000 | 60,300 | -660 | -1.1% | 7,212 |
| 2024/05/23 | 60,810 | 61,010 | 60,790 | 60,960 | -110 | -0.2% | 929 |
| 2024/05/22 | 61,030 | 61,070 | 60,970 | 61,070 | +160 | +0.3% | 1,485 |
| 2024/05/21 | 61,050 | 61,050 | 60,900 | 60,910 | -190 | -0.3% | 3,669 |
| 2024/05/20 | 60,990 | 61,120 | 60,990 | 61,100 | +330 | +0.5% | 2,404 |
| 2024/05/17 | 60,650 | 60,840 | 60,620 | 60,770 | +360 | +0.6% | 3,144 |
251～
300
件表示中 / 1804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
