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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 1,949 | 1,949 | 1,940 | 1,946.5 | -3.5 | -0.2% | 123,250 |
| 2022/12/07 | 1,950 | 1,952 | 1,948 | 1,950 | -20 | -1% | 13,050 |
| 2022/12/06 | 1,970.5 | 1,972.5 | 1,969.5 | 1,970 | -23 | -1.2% | 11,750 |
| 2022/12/05 | 1,995 | 1,995 | 1,992 | 1,993 | +1 | +0.1% | 18,190 |
| 2022/12/02 | 2,000 | 2,000 | 1,985.5 | 1,992 | -13 | -0.6% | 24,060 |
| 2022/12/01 | 2,007 | 2,007.5 | 2,001 | 2,005 | +44 | +2.2% | 85,810 |
| 2022/11/30 | 1,962 | 1,963 | 1,959 | 1,961 | -4 | -0.2% | 64,830 |
| 2022/11/29 | 1,959.5 | 1,965 | 1,959.5 | 1,965 | -13.5 | -0.7% | 20,610 |
| 2022/11/28 | 1,994 | 1,994 | 1,976.5 | 1,978.5 | -3.5 | -0.2% | 15,120 |
| 2022/11/25 | 1,983 | 1,983.5 | 1,981 | 1,982 | -0.5 | ±0% | 60,820 |
| 2022/11/24 | 1,983.5 | 1,985 | 1,981.5 | 1,982.5 | +25.5 | +1.3% | 1,079,110 |
| 2022/11/22 | 1,958 | 1,960.5 | 1,955.5 | 1,957 | +2.5 | +0.1% | 7,560 |
| 2022/11/21 | 1,955.5 | 1,955.5 | 1,952.5 | 1,954.5 | +11 | +0.6% | 3,990 |
| 2022/11/18 | 1,946.5 | 1,949 | 1,943 | 1,943.5 | -5 | -0.3% | 13,970 |
| 2022/11/17 | 1,952 | 1,953 | 1,947.5 | 1,948.5 | -2.5 | -0.1% | 17,420 |
| 2022/11/16 | 1,948.5 | 1,953 | 1,941 | 1,951 | -3 | -0.2% | 20,370 |
| 2022/11/15 | 1,950 | 1,954.5 | 1,948.5 | 1,954 | +3 | +0.2% | 16,880 |
| 2022/11/14 | 1,966 | 1,966 | 1,951 | 1,951 | -16 | -0.8% | 35,440 |
| 2022/11/11 | 1,961 | 1,967 | 1,957 | 1,967 | +74 | +3.9% | 30,710 |
| 2022/11/10 | 1,890 | 1,895 | 1,890 | 1,893 | -30 | -1.6% | 12,390 |
| 2022/11/09 | 1,930.5 | 1,930.5 | 1,920.5 | 1,923 | +15 | +0.8% | 24,030 |
| 2022/11/08 | 1,910 | 1,913.5 | 1,907 | 1,908 | +24.5 | +1.3% | 16,780 |
| 2022/11/07 | 1,875.5 | 1,885 | 1,873.5 | 1,883.5 | +21.5 | +1.2% | 18,770 |
| 2022/11/04 | 1,857 | 1,865 | 1,857 | 1,862 | -39 | -2.1% | 19,010 |
| 2022/11/02 | 1,908.5 | 1,908.5 | 1,897 | 1,901 | -10.5 | -0.5% | 7,150 |
| 2022/11/01 | 1,905 | 1,912 | 1,905 | 1,911.5 | +0.5 | ±0% | 3,930 |
| 2022/10/31 | 1,911.5 | 1,912 | 1,907.5 | 1,911 | +53 | +2.9% | 32,620 |
| 2022/10/28 | 1,859.5 | 1,865.5 | 1,855.5 | 1,858 | -3 | -0.2% | 6,680 |
| 2022/10/27 | 1,856.5 | 1,861.5 | 1,856 | 1,861 | +13.5 | +0.7% | 9,580 |
| 2022/10/26 | 1,844.5 | 1,848.5 | 1,844.5 | 1,847.5 | +13.5 | +0.7% | 11,630 |
| 2022/10/25 | 1,833 | 1,835 | 1,829.5 | 1,834 | +25.5 | +1.4% | 6,790 |
| 2022/10/24 | 1,814 | 1,819 | 1,807.5 | 1,808.5 | +49 | +2.8% | 32,400 |
| 2022/10/21 | 1,758 | 1,766.5 | 1,758 | 1,759.5 | -14 | -0.8% | 5,710 |
| 2022/10/20 | 1,769.5 | 1,775 | 1,761.5 | 1,773.5 | -8 | -0.4% | 17,540 |
| 2022/10/19 | 1,786.5 | 1,788 | 1,780.5 | 1,781.5 | +3 | +0.2% | 2,720 |
| 2022/10/18 | 1,768.5 | 1,785 | 1,763 | 1,778.5 | +44.5 | +2.6% | 5,410 |
| 2022/10/17 | 1,733.5 | 1,734 | 1,727 | 1,734 | -23 | -1.3% | 3,620 |
| 2022/10/14 | 1,742 | 1,760 | 1,741 | 1,757 | +58 | +3.4% | 4,810 |
| 2022/10/13 | 1,703 | 1,703 | 1,698 | 1,699 | -4 | -0.2% | 9,340 |
| 2022/10/12 | 1,700 | 1,705 | 1,699.5 | 1,703 | +14 | +0.8% | 2,670 |
| 2022/10/11 | 1,701.5 | 1,701.5 | 1,688 | 1,689 | -47 | -2.7% | 3,690 |
| 2022/10/07 | 1,735 | 1,740.5 | 1,735 | 1,736 | -32 | -1.8% | 4,410 |
| 2022/10/06 | 1,759.5 | 1,768.5 | 1,759.5 | 1,768 | +14.5 | +0.8% | 4,910 |
| 2022/10/05 | 1,758 | 1,758 | 1,752.5 | 1,753.5 | +26 | +1.5% | 5,410 |
| 2022/10/04 | 1,718 | 1,730 | 1,718 | 1,727.5 | +49.5 | +2.9% | 3,790 |
| 2022/10/03 | 1,668.5 | 1,678 | 1,661.5 | 1,678 | -17 | -1% | 4,150 |
| 2022/09/30 | 1,708.5 | 1,708.5 | 1,693 | 1,695 | -27.5 | -1.6% | 2,290 |
| 2022/09/29 | 1,726.5 | 1,729.5 | 1,722 | 1,722.5 | +34 | +2% | 1,000 |
| 2022/09/28 | 1,696 | 1,699 | 1,678.5 | 1,688.5 | -27 | -1.6% | 4,540 |
| 2022/09/27 | 1,700 | 1,717.5 | 1,700 | 1,715.5 | +5 | +0.3% | 3,250 |
601～
650
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
