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 |
|---|---|---|---|---|---|---|---|
| 2022/07/12 | 1,822 | 1,822 | 1,822 | 1,822 | -10 | -0.5% | 40 |
| 2022/07/11 | 1,839.5 | 1,840 | 1,830.5 | 1,832 | -7 | -0.4% | 220 |
| 2022/07/08 | 1,842 | 1,843 | 1,839 | 1,839 | +8 | +0.4% | 240 |
| 2022/07/07 | 1,822 | 1,831 | 1,820 | 1,831 | +19 | +1% | 400 |
| 2022/07/06 | 1,815.5 | 1,823 | 1,812 | 1,812 | -20 | -1.1% | 410 |
| 2022/07/05 | 1,832 | 1,832 | 1,832 | 1,832 | +17 | +0.9% | 600 |
| 2022/07/04 | 1,819.5 | 1,819.5 | 1,815 | 1,815 | +19 | +1.1% | 830 |
| 2022/07/01 | 1,812.5 | 1,812.5 | 1,794 | 1,796 | -16.5 | -0.9% | 680 |
| 2022/06/30 | 1,820.5 | 1,821 | 1,812 | 1,812.5 | -9.5 | -0.5% | 680 |
| 2022/06/29 | 1,822.5 | 1,824 | 1,819 | 1,822 | -28 | -1.5% | 540 |
| 2022/06/28 | 1,865 | 1,865 | 1,850 | 1,850 | -6.5 | -0.4% | 220 |
| 2022/06/27 | 1,857 | 1,857 | 1,845 | 1,856.5 | +39 | +2.1% | 650 |
| 2022/06/24 | 1,799.5 | 1,818 | 1,798.5 | 1,817.5 | +22.5 | +1.3% | 430 |
| 2022/06/23 | 1,793.5 | 1,795 | 1,782.5 | 1,795 | +22.5 | +1.3% | 690 |
| 2022/06/22 | 1,795.5 | 1,795.5 | 1,772.5 | 1,772.5 | -7 | -0.4% | 6,260 |
| 2022/06/21 | 1,776.5 | 1,782.5 | 1,776.5 | 1,779.5 | +18 | +1% | 790 |
| 2022/06/20 | 1,778.5 | 1,778.5 | 1,749 | 1,761.5 | -11.5 | -0.6% | 10,510 |
| 2022/06/17 | 1,765 | 1,777 | 1,762.5 | 1,773 | -28 | -1.6% | 14,610 |
| 2022/06/16 | 1,814 | 1,819.5 | 1,801 | 1,801 | +10.5 | +0.6% | 4,660 |
| 2022/06/15 | 1,794.5 | 1,794.5 | 1,785.5 | 1,790.5 | -23.5 | -1.3% | 16,400 |
| 2022/06/14 | 1,806.5 | 1,814.5 | 1,802 | 1,814 | -12.5 | -0.7% | 9,850 |
| 2022/06/13 | 1,866 | 1,866 | 1,826 | 1,826.5 | -79.5 | -4.2% | 44,060 |
| 2022/06/10 | 1,907.5 | 1,909 | 1,903.5 | 1,906 | -37.5 | -1.9% | 2,960 |
| 2022/06/09 | 1,945.5 | 1,945.5 | 1,938.5 | 1,943.5 | -11.5 | -0.6% | 450 |
| 2022/06/08 | 1,954.5 | 1,958.5 | 1,953 | 1,955 | +25 | +1.3% | 11,660 |
| 2022/06/07 | 1,942.5 | 1,942.5 | 1,930 | 1,930 | -23 | -1.2% | 290 |
| 2022/06/06 | 1,945.5 | 1,953 | 1,945 | 1,953 | -12 | -0.6% | 11,490 |
| 2022/06/03 | 1,946 | 1,967 | 1,946 | 1,965 | +28.5 | +1.5% | 37,220 |
| 2022/06/02 | 1,942 | 1,942 | 1,935 | 1,936.5 | -20.5 | -1% | 340 |
| 2022/06/01 | 1,960 | 1,963 | 1,957 | 1,957 | -5 | -0.3% | 720 |
| 2022/05/31 | 1,966.5 | 1,966.5 | 1,960 | 1,962 | -0.5 | ±0% | 640 |
| 2022/05/30 | 1,962 | 1,964.5 | 1,960 | 1,962.5 | +40 | +2.1% | 1,490 |
| 2022/05/27 | 1,926 | 1,927.5 | 1,922.5 | 1,922.5 | +26.5 | +1.4% | 15,570 |
| 2022/05/26 | 1,898 | 1,904 | 1,895 | 1,896 | +3.5 | +0.2% | 1,280 |
| 2022/05/25 | 1,890 | 1,892.5 | 1,890 | 1,892.5 | +22.5 | +1.2% | 9,410 |
| 2022/05/24 | 1,880 | 1,880 | 1,870 | 1,870 | +10 | +0.5% | 610 |
| 2022/05/23 | 1,861.5 | 1,863 | 1,855 | 1,860 | +1.5 | +0.1% | 30,010 |
| 2022/05/20 | 1,850.5 | 1,859.5 | 1,850.5 | 1,858.5 | -1.5 | -0.1% | 1,570 |
| 2022/05/19 | 1,853.5 | 1,864 | 1,850.5 | 1,860 | -62.5 | -3.3% | 2,210 |
| 2022/05/18 | 1,924.5 | 1,926.5 | 1,920 | 1,922.5 | +14 | +0.7% | 830 |
| 2022/05/17 | 1,900.5 | 1,908.5 | 1,900.5 | 1,908.5 | +18.5 | +1% | 630 |
| 2022/05/16 | 1,907 | 1,907 | 1,883.5 | 1,890 | +2 | +0.1% | 2,030 |
| 2022/05/13 | 1,880 | 1,890 | 1,877.5 | 1,888 | +20 | +1.1% | 60,770 |
| 2022/05/12 | 1,884 | 1,884 | 1,868 | 1,868 | -31 | -1.6% | 770 |
| 2022/05/11 | 1,892 | 1,902 | 1,892 | 1,899 | -11.5 | -0.6% | 24,750 |
| 2022/05/10 | 1,906 | 1,910.5 | 1,890 | 1,910.5 | -10 | -0.5% | 80,120 |
| 2022/05/09 | 1,922.5 | 2,236.5 | 1,914 | 1,920.5 | -26 | -1.3% | 5,750 |
| 2022/05/06 | 1,948.5 | 1,948.5 | 1,940 | 1,946.5 | -7.5 | -0.4% | 1,370 |
| 2022/05/02 | 1,930 | 1,980 | 1,920 | 1,954 | -16 | -0.8% | 14,940 |
| 2022/04/28 | 1,970 | 1,970 | 1,967 | 1,970 | -6 | -0.3% | 420 |
701～
750
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
