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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 1,730 | 1,730.5 | 1,710.5 | 1,710.5 | -45.5 | -2.6% | 12,250 |
| 2022/09/22 | 1,754 | 1,758 | 1,748 | 1,756 | -38 | -2.1% | 3,620 |
| 2022/09/21 | 1,793.5 | 1,795.5 | 1,791.5 | 1,794 | -21 | -1.2% | 281,500 |
| 2022/09/20 | 1,816.5 | 1,817 | 1,812.5 | 1,815 | +19 | +1.1% | 55,220 |
| 2022/09/16 | 1,800 | 1,800.5 | 1,796 | 1,796 | -23.5 | -1.3% | 2,480 |
| 2022/09/15 | 1,819 | 1,823 | 1,818 | 1,819.5 | +3.5 | +0.2% | 1,600 |
| 2022/09/14 | 1,818.5 | 1,822 | 1,815 | 1,816 | -80.5 | -4.2% | 16,920 |
| 2022/09/13 | 1,894 | 1,897.5 | 1,892 | 1,896.5 | +14.5 | +0.8% | 5,430 |
| 2022/09/12 | 1,893.5 | 1,893.5 | 1,879 | 1,882 | +20 | +1.1% | 1,050 |
| 2022/09/09 | 1,857.5 | 1,863 | 1,857.5 | 1,862 | +14.5 | +0.8% | 900 |
| 2022/09/08 | 1,842.5 | 1,847.5 | 1,842.5 | 1,847.5 | +37.5 | +2.1% | 4,780 |
| 2022/09/07 | 1,818.5 | 1,818.5 | 1,809 | 1,810 | -26 | -1.4% | 1,540 |
| 2022/09/06 | 1,840 | 1,840 | 1,836 | 1,836 | +4 | +0.2% | 40 |
| 2022/09/05 | 1,843.5 | 1,843.5 | 1,830 | 1,832 | -15.5 | -0.8% | 2,320 |
| 2022/09/02 | 1,851.5 | 1,851.5 | 1,845 | 1,847.5 | +10.5 | +0.6% | 2,840 |
| 2022/09/01 | 1,846 | 1,846 | 1,833.5 | 1,837 | -30 | -1.6% | 138,740 |
| 2022/08/31 | 1,867.5 | 1,868 | 1,860 | 1,867 | -13 | -0.7% | 1,320 |
| 2022/08/30 | 1,878.5 | 1,880 | 1,875.5 | 1,880 | +11 | +0.6% | 430 |
| 2022/08/29 | 1,868 | 1,871.5 | 1,866 | 1,869 | -75 | -3.9% | 60,780 |
| 2022/08/26 | 1,951 | 1,951 | 1,941 | 1,944 | +12.5 | +0.6% | 108,330 |
| 2022/08/25 | 1,935.5 | 1,935.5 | 1,927 | 1,931.5 | +11 | +0.6% | 2,070 |
| 2022/08/24 | 1,933.5 | 1,933.5 | 1,915 | 1,920.5 | -13.5 | -0.7% | 610 |
| 2022/08/23 | 1,948 | 1,948 | 1,934 | 1,934 | -29 | -1.5% | 1,610 |
| 2022/08/22 | 1,951.5 | 1,965.5 | 1,951.5 | 1,963 | -21.5 | -1.1% | 2,950 |
| 2022/08/19 | 1,985 | 1,986 | 1,983 | 1,984.5 | +3.5 | +0.2% | 230,830 |
| 2022/08/18 | 1,986 | 1,986 | 1,981 | 1,981 | -15.5 | -0.8% | 252,400 |
| 2022/08/17 | 1,978 | 1,996.5 | 1,978 | 1,996.5 | +18.5 | +0.9% | 1,400 |
| 2022/08/16 | 1,974 | 1,978 | 1,973.5 | 1,978 | +13 | +0.7% | 1,550 |
| 2022/08/15 | 1,968.5 | 1,968.5 | 1,964.5 | 1,965 | +16 | +0.8% | 1,390 |
| 2022/08/12 | 1,948 | 1,949 | 1,946.5 | 1,949 | +33 | +1.7% | 27,660 |
| 2022/08/10 | 1,920 | 1,920 | 1,914 | 1,916 | -5.5 | -0.3% | 49,210 |
| 2022/08/09 | 1,924.5 | 1,924.5 | 1,919.5 | 1,921.5 | -2 | -0.1% | 230 |
| 2022/08/08 | 1,919 | 1,923.5 | 1,918 | 1,923.5 | -0.5 | ±0% | 790 |
| 2022/08/05 | 1,920.5 | 1,924.5 | 1,920.5 | 1,924 | +0.5 | ±0% | 6,790 |
| 2022/08/04 | 1,921.5 | 1,923.5 | 1,921.5 | 1,923.5 | +19 | +1% | 250 |
| 2022/08/03 | 1,899 | 1,905 | 1,899 | 1,904.5 | -12.5 | -0.7% | 22,570 |
| 2022/08/02 | 1,921 | 1,921 | 1,914.5 | 1,917 | -3 | -0.2% | 1,160 |
| 2022/08/01 | 1,902.5 | 1,920.5 | 1,902 | 1,920 | +12 | +0.6% | 159,610 |
| 2022/07/29 | 1,908 | 1,910 | 1,906.5 | 1,908 | +20.5 | +1.1% | 6,120 |
| 2022/07/28 | 1,887 | 1,888 | 1,886.5 | 1,887.5 | +16.5 | +0.9% | 167,870 |
| 2022/07/27 | 1,871 | 1,872 | 1,871 | 1,871 | -1 | -0.1% | 300 |
| 2022/07/26 | 1,870 | 1,874 | 1,870 | 1,872 | +0.5 | ±0% | 5,770 |
| 2022/07/25 | 1,871.5 | 1,872.5 | 1,870 | 1,871.5 | -6 | -0.3% | 210 |
| 2022/07/22 | 1,878 | 1,880 | 1,877.5 | 1,877.5 | +6 | +0.3% | 700 |
| 2022/07/21 | 1,872.5 | 1,872.5 | 1,868.5 | 1,871.5 | -9 | -0.5% | 410 |
| 2022/07/20 | 1,869.5 | 1,880.5 | 1,869.5 | 1,880.5 | +53.5 | +2.9% | 1,370 |
| 2022/07/19 | 1,836 | 1,836 | 1,826.5 | 1,827 | +25 | +1.4% | 25,910 |
| 2022/07/15 | 1,803 | 1,803 | 1,800 | 1,802 | -4 | -0.2% | 100 |
| 2022/07/14 | 1,798.5 | 1,807.5 | 1,798.5 | 1,806 | -17.5 | -1% | 360 |
| 2022/07/13 | 1,821 | 1,823.5 | 1,821 | 1,823.5 | +1.5 | +0.1% | 20 |
651～
700
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
