2,104
-4.5 (-0.21%)
株価：2025/05/23 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（為替ヘッジあの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 2,108.5 | 2,110.5 | 2,091 | 2,104 | -4.5 | -0.2% | 1,080 |
| 2025/05/22 | 2,102 | 2,110.5 | 2,102 | 2,108.5 | -32.5 | -1.5% | 6,920 |
| 2025/05/21 | 2,149.5 | 2,149.5 | 2,141 | 2,141 | -21 | -1% | 1,660 |
| 2025/05/20 | 2,160.5 | 2,165 | 2,150.5 | 2,162 | +29 | +1.4% | 27,670 |
| 2025/05/19 | 2,136 | 2,141 | 2,132.5 | 2,133 | -1 | ±0% | 5,580 |
| 2025/05/16 | 2,121 | 2,136.5 | 2,121 | 2,134 | +25.5 | +1.2% | 3,070 |
| 2025/05/15 | 2,108.5 | 2,111.5 | 2,108 | 2,108.5 | -17.5 | -0.8% | 4,250 |
| 2025/05/14 | 2,127 | 2,127 | 2,123.5 | 2,126 | -10 | -0.5% | 4,230 |
| 2025/05/13 | 2,123.5 | 2,138 | 2,123.5 | 2,136 | +36 | +1.7% | 20,050 |
| 2025/05/12 | 2,084 | 2,102 | 2,084 | 2,100 | +16.5 | +0.8% | 15,210 |
| 2025/05/09 | 2,081.5 | 2,086 | 2,079.5 | 2,083.5 | +0.5 | ±0% | 1,130 |
| 2025/05/08 | 2,069.5 | 2,084.5 | 2,069.5 | 2,083 | +19 | +0.9% | 4,220 |
| 2025/05/07 | 2,075.5 | 2,075.5 | 2,064 | 2,064 | -3.5 | -0.2% | 4,530 |
| 2025/05/02 | 2,060 | 2,073 | 2,053 | 2,067.5 | +7.5 | +0.4% | 7,630 |
| 2025/05/01 | 2,051 | 2,063.5 | 2,051 | 2,060 | +19.5 | +1% | 12,130 |
| 2025/04/30 | 2,043 | 2,045 | 2,038.5 | 2,040.5 | +25.5 | +1.3% | 4,240 |
| 2025/04/28 | 2,016.5 | 2,017 | 2,012.5 | 2,015 | -9 | -0.4% | 7,790 |
| 2025/04/25 | 2,023 | 2,026.5 | 2,021.5 | 2,024 | +30 | +1.5% | 34,650 |
| 2025/04/24 | 2,004.5 | 2,004.5 | 1,986.5 | 1,994 | -10.5 | -0.5% | 24,120 |
| 2025/04/23 | 2,009.5 | 2,009.5 | 2,000.5 | 2,004.5 | +60.5 | +3.1% | 12,840 |
| 2025/04/22 | 1,939 | 1,944 | 1,938 | 1,944 | -22.5 | -1.1% | 22,090 |
| 2025/04/21 | 1,971.5 | 1,974 | 1,964.5 | 1,966.5 | -18.5 | -0.9% | 91,490 |
| 2025/04/18 | 1,978 | 1,985.5 | 1,977 | 1,985 | -34 | -1.7% | 82,130 |
| 2025/04/17 | 2,005 | 2,022.5 | 2,005 | 2,019 | -7 | -0.3% | 27,550 |
| 2025/04/16 | 2,031 | 2,034.5 | 2,022 | 2,026 | -18 | -0.9% | 8,960 |
| 2025/04/15 | 2,016 | 2,047 | 2,016 | 2,044 | +1.5 | +0.1% | 22,750 |
| 2025/04/14 | 2,039 | 2,042.5 | 2,033.5 | 2,042.5 | +15.5 | +0.8% | 45,290 |
| 2025/04/11 | 2,018 | 2,027 | 1,977 | 2,027 | -22.5 | -1.1% | 50,200 |
| 2025/04/10 | 2,062.5 | 2,064 | 2,041.5 | 2,049.5 | +178 | +9.5% | 36,180 |
| 2025/04/09 | 1,883 | 1,888 | 1,860 | 1,871.5 | -82.5 | -4.2% | 62,520 |
| 2025/04/08 | 1,945.5 | 1,959 | 1,940 | 1,954 | +76.5 | +4.1% | 18,070 |
| 2025/04/07 | 1,876.5 | 1,901 | 1,869 | 1,877.5 | -174 | -8.5% | 21,090 |
| 2025/04/04 | 2,043.5 | 2,051.5 | 2,034 | 2,051.5 | -34.5 | -1.7% | 10,040 |
| 2025/04/03 | 2,081.5 | 2,093.5 | 2,081.5 | 2,086 | -31.5 | -1.5% | 21,540 |
| 2025/04/02 | 2,123 | 2,123 | 2,115.5 | 2,117.5 | -4 | -0.2% | 4,280 |
| 2025/04/01 | 2,127 | 2,127 | 2,112 | 2,121.5 | +27 | +1.3% | 14,530 |
| 2025/03/31 | 2,090 | 2,094.5 | 2,090 | 2,094.5 | -45 | -2.1% | 7,750 |
| 2025/03/28 | 2,143 | 2,143 | 2,134.5 | 2,139.5 | -11.5 | -0.5% | 2,420 |
| 2025/03/27 | 2,141 | 2,151 | 2,140 | 2,151 | +1 | ±0% | 4,420 |
| 2025/03/26 | 2,153.5 | 2,155 | 2,150 | 2,150 | -0.5 | ±0% | 2,860 |
| 2025/03/25 | 2,151.5 | 2,151.5 | 2,147.5 | 2,150.5 | +13.5 | +0.6% | 10,920 |
| 2025/03/24 | 2,126 | 2,137 | 2,126 | 2,137 | +17 | +0.8% | 3,970 |
| 2025/03/21 | 2,116 | 2,125.5 | 2,116 | 2,120 | +16 | +0.8% | 41,970 |
| 2025/03/19 | 2,101.5 | 2,109.5 | 2,101.5 | 2,104 | -7.5 | -0.4% | 10,030 |
| 2025/03/18 | 2,119 | 2,119 | 2,111.5 | 2,111.5 | +22.5 | +1.1% | 8,260 |
| 2025/03/17 | 2,091.5 | 2,092.5 | 2,088.5 | 2,089 | +12.5 | +0.6% | 11,470 |
| 2025/03/14 | 2,076 | 2,079 | 2,075 | 2,076.5 | -13 | -0.6% | 6,280 |
| 2025/03/13 | 2,100 | 2,100 | 2,085.5 | 2,089.5 | -12 | -0.6% | 11,220 |
| 2025/03/12 | 2,103 | 2,104 | 2,100.5 | 2,101.5 | -28.5 | -1.3% | 7,330 |
| 2025/03/11 | 2,124 | 2,130 | 2,109 | 2,130 | -30 | -1.4% | 15,580 |
1～
50
件表示中 / 778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
