2,227.5
-6.5 (-0.29%)
株価：2025/08/22 14:08
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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 1,847 | 1,848.5 | 1,845 | 1,848 | -0.5 | ±0% | 59,190 |
| 2023/05/25 | 1,848 | 1,850 | 1,846 | 1,848.5 | -21.5 | -1.1% | 15,690 |
| 2023/05/24 | 1,870 | 1,872 | 1,869.5 | 1,870 | -13.5 | -0.7% | 2,430 |
| 2023/05/23 | 1,895.5 | 1,895.5 | 1,883.5 | 1,883.5 | -4.5 | -0.2% | 5,340 |
| 2023/05/22 | 1,889.5 | 1,890.5 | 1,888 | 1,888 | -10.5 | -0.6% | 34,860 |
| 2023/05/19 | 1,899.5 | 1,900 | 1,897 | 1,898.5 | +12 | +0.6% | 64,320 |
| 2023/05/18 | 1,887 | 1,890.5 | 1,886.5 | 1,886.5 | +20.5 | +1.1% | 34,210 |
| 2023/05/17 | 1,877 | 1,877 | 1,866 | 1,866 | -14.5 | -0.8% | 9,340 |
| 2023/05/16 | 1,884 | 1,892 | 1,880 | 1,880.5 | -3 | -0.2% | 1,100 |
| 2023/05/15 | 1,881.5 | 1,883.5 | 1,880 | 1,883.5 | -1.5 | -0.1% | 2,060 |
| 2023/05/12 | 1,883 | 1,886.5 | 1,883 | 1,885 | -13.5 | -0.7% | 62,700 |
| 2023/05/11 | 1,899 | 1,900.5 | 1,898 | 1,898.5 | +0.5 | ±0% | 2,500 |
| 2023/05/10 | 1,898.5 | 1,901.5 | 1,898 | 1,898 | -3 | -0.2% | 7,320 |
| 2023/05/09 | 1,901.5 | 1,901.5 | 1,899.5 | 1,901 | -5 | -0.3% | 4,740 |
| 2023/05/08 | 1,906 | 1,906 | 1,903.5 | 1,906 | -23 | -1.2% | 11,080 |
| 2023/05/02 | 1,927.5 | 1,929 | 1,925.5 | 1,929 | -4 | -0.2% | 1,930 |
| 2023/05/01 | 1,928 | 1,933 | 1,926.5 | 1,933 | +16.5 | +0.9% | 20,580 |
| 2023/04/28 | 1,912.5 | 1,916.5 | 1,912 | 1,916.5 | +25.5 | +1.3% | 90,900 |
| 2023/04/27 | 1,888 | 1,891 | 1,887.5 | 1,891 | -13.5 | -0.7% | 39,780 |
| 2023/04/26 | 1,903 | 1,904.5 | 1,901 | 1,904.5 | -12.5 | -0.7% | 15,730 |
| 2023/04/25 | 1,918.5 | 1,920.5 | 1,915.5 | 1,917 | +6.5 | +0.3% | 19,020 |
| 2023/04/24 | 1,914 | 1,914 | 1,910.5 | 1,910.5 | -2 | -0.1% | 3,110 |
| 2023/04/21 | 1,914 | 1,915 | 1,912 | 1,912.5 | -8.5 | -0.4% | 65,650 |
| 2023/04/20 | 1,920 | 1,921.5 | 1,918.5 | 1,921 | -2.5 | -0.1% | 9,040 |
| 2023/04/19 | 1,923 | 1,925 | 1,923 | 1,923.5 | -4.5 | -0.2% | 1,400 |
| 2023/04/18 | 1,928 | 1,928 | 1,926 | 1,928 | +2 | +0.1% | 22,570 |
| 2023/04/17 | 1,927.5 | 1,927.5 | 1,925 | 1,926 | -1 | -0.1% | 12,320 |
| 2023/04/14 | 1,928.5 | 1,928.5 | 1,925.5 | 1,927 | +16.5 | +0.9% | 174,460 |
| 2023/04/13 | 1,907.5 | 1,910.5 | 1,906.5 | 1,910.5 | -2.5 | -0.1% | 29,070 |
| 2023/04/12 | 1,912 | 1,913.5 | 1,912 | 1,913 | +5 | +0.3% | 15,520 |
| 2023/04/11 | 1,909.5 | 1,909.5 | 1,906.5 | 1,908 | +7 | +0.4% | 70,650 |
| 2023/04/10 | 1,904.5 | 1,904.5 | 1,900.5 | 1,901 | +3 | +0.2% | 63,820 |
| 2023/04/07 | 1,899 | 1,899.5 | 1,897.5 | 1,898 | +0.5 | ±0% | 85,850 |
| 2023/04/06 | 1,899 | 1,901 | 1,897 | 1,897.5 | +0.5 | ±0% | 32,070 |
| 2023/04/05 | 1,897 | 1,899.5 | 1,896 | 1,897 | -11 | -0.6% | 106,630 |
| 2023/04/04 | 1,896 | 1,908.5 | 1,896 | 1,908 | +18 | +1% | 109,510 |
| 2023/04/03 | 1,890.5 | 1,892.5 | 1,888.5 | 1,890 | +22 | +1.2% | 37,670 |
| 2023/03/31 | 1,868 | 1,871 | 1,867.5 | 1,868 | +6.5 | +0.3% | 21,690 |
| 2023/03/30 | 1,858.5 | 1,861.5 | 1,856.5 | 1,861.5 | +9.5 | +0.5% | 72,070 |
| 2023/03/29 | 1,846 | 1,852 | 1,845 | 1,852 | +5 | +0.3% | 14,800 |
| 2023/03/28 | 1,848.5 | 1,848.5 | 1,845.5 | 1,847 | +4 | +0.2% | 3,720 |
| 2023/03/27 | 1,844.5 | 1,844.5 | 1,839.5 | 1,843 | +13 | +0.7% | 17,640 |
| 2023/03/24 | 1,831 | 1,831 | 1,827 | 1,830 | -4 | -0.2% | 77,280 |
| 2023/03/23 | 1,828 | 1,834 | 1,825.5 | 1,834 | -18.5 | -1% | 118,120 |
| 2023/03/22 | 1,851.5 | 1,852.5 | 1,850.5 | 1,852.5 | +42 | +2.3% | 36,240 |
| 2023/03/20 | 1,824 | 1,827 | 1,810.5 | 1,810.5 | -26.5 | -1.4% | 90,490 |
| 2023/03/17 | 1,837.5 | 1,837.5 | 1,833.5 | 1,837 | +15.5 | +0.9% | 48,730 |
| 2023/03/16 | 1,815 | 1,824 | 1,814.5 | 1,821.5 | -9.5 | -0.5% | 60,670 |
| 2023/03/15 | 1,831 | 1,834 | 1,828.5 | 1,831 | +12 | +0.7% | 212,590 |
| 2023/03/14 | 1,817.5 | 1,822 | 1,814.5 | 1,819 | -21.5 | -1.2% | 121,690 |
551～
600
件表示中 / 841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
