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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 2,154.5 | 2,160 | 2,152 | 2,160 | +5 | +0.2% | 15,650 |
| 2025/03/07 | 2,163 | 2,163 | 2,155 | 2,155 | -22.5 | -1% | 13,280 |
| 2025/03/06 | 2,163 | 2,179 | 2,163 | 2,177.5 | +14.5 | +0.7% | 6,030 |
| 2025/03/05 | 2,160 | 2,168 | 2,160 | 2,163 | -28 | -1.3% | 3,570 |
| 2025/03/04 | 2,189 | 2,192 | 2,185.5 | 2,191 | -31.5 | -1.4% | 10,210 |
| 2025/03/03 | 2,223 | 2,223 | 2,217 | 2,222.5 | +32.5 | +1.5% | 20,040 |
| 2025/02/28 | 2,188 | 2,192 | 2,184 | 2,190 | -15 | -0.7% | 9,100 |
| 2025/02/27 | 2,197.5 | 2,206.5 | 2,196 | 2,205 | -9.5 | -0.4% | 7,870 |
| 2025/02/26 | 2,214 | 2,214.5 | 2,210 | 2,214.5 | +9.5 | +0.4% | 7,510 |
| 2025/02/25 | 2,209 | 2,209 | 2,202.5 | 2,205 | -31 | -1.4% | 3,970 |
| 2025/02/21 | 2,238 | 2,238.5 | 2,236 | 2,236 | -19 | -0.8% | 1,720 |
| 2025/02/20 | 2,257 | 2,258 | 2,255 | 2,255 | -2 | -0.1% | 22,530 |
| 2025/02/19 | 2,258.5 | 2,258.5 | 2,256.5 | 2,257 | -1.5 | -0.1% | 5,360 |
| 2025/02/18 | 2,258 | 2,258.5 | 2,257 | 2,258.5 | +0.5 | ±0% | 340 |
| 2025/02/17 | 2,249 | 2,258.5 | 2,249 | 2,258 | -9 | -0.4% | 1,010 |
| 2025/02/14 | 2,289 | 2,289 | 2,264 | 2,267 | +5.5 | +0.2% | 17,050 |
| 2025/02/13 | 2,250 | 2,261.5 | 2,248.5 | 2,261.5 | +3 | +0.1% | 11,340 |
| 2025/02/12 | 2,288.5 | 2,288.5 | 2,256.5 | 2,258.5 | +9.5 | +0.4% | 800 |
| 2025/02/10 | 2,235 | 2,250 | 2,235 | 2,249 | +19 | +0.9% | 26,990 |
| 2025/02/07 | 2,266.5 | 2,267.5 | 2,230 | 2,230 | -64 | -2.8% | 9,140 |
| 2025/02/06 | 2,291.5 | 2,294.5 | 2,290 | 2,294 | +26 | +1.1% | 14,280 |
| 2025/02/05 | 2,280.5 | 2,280.5 | 2,265.5 | 2,268 | +7.5 | +0.3% | 14,840 |
| 2025/02/04 | 2,293 | 2,293 | 2,256.5 | 2,260.5 | +22 | +1% | 4,690 |
| 2025/02/03 | 2,246 | 2,250 | 2,236 | 2,238.5 | -56 | -2.4% | 16,950 |
| 2025/01/31 | 2,291 | 2,296.5 | 2,291 | 2,294.5 | +6.5 | +0.3% | 24,600 |
| 2025/01/30 | 2,286 | 2,290 | 2,285.5 | 2,288 | -3 | -0.1% | 14,070 |
| 2025/01/29 | 2,283.5 | 2,291 | 2,283.5 | 2,291 | +13.5 | +0.6% | 27,480 |
| 2025/01/28 | 2,270 | 2,281.5 | 2,270 | 2,277.5 | +24 | +1.1% | 25,220 |
| 2025/01/27 | 2,264.5 | 2,265 | 2,253.5 | 2,253.5 | -21 | -0.9% | 12,580 |
| 2025/01/24 | 2,275.5 | 2,277 | 2,274 | 2,274.5 | +19.5 | +0.9% | 24,330 |
| 2025/01/23 | 2,255.5 | 2,257 | 2,255 | 2,255 | +3 | +0.1% | 11,580 |
| 2025/01/22 | 2,251 | 2,253 | 2,250 | 2,252 | +22.5 | +1% | 67,570 |
| 2025/01/21 | 2,236 | 2,238 | 2,214.5 | 2,229.5 | +6 | +0.3% | 63,490 |
| 2025/01/20 | 2,221 | 2,225 | 2,220.5 | 2,223.5 | +13 | +0.6% | 30,030 |
| 2025/01/17 | 2,207 | 2,211.5 | 2,206.5 | 2,210.5 | -7 | -0.3% | 5,390 |
| 2025/01/16 | 2,209.5 | 2,217.5 | 2,209.5 | 2,217.5 | +39.5 | +1.8% | 33,210 |
| 2025/01/15 | 2,178.5 | 2,179.5 | 2,177 | 2,178 | +8 | +0.4% | 26,040 |
| 2025/01/14 | 2,163.5 | 2,170 | 2,163.5 | 2,170 | -10.5 | -0.5% | 4,190 |
| 2025/01/10 | 2,173.5 | 2,180.5 | 2,170 | 2,180.5 | -0.5 | ±0% | 51,440 |
| 2025/01/09 | 2,184 | 2,184 | 2,178.5 | 2,181 | -3 | -0.1% | 2,760 |
| 2025/01/08 | 2,184 | 2,184 | 2,179.5 | 2,184 | -2.5 | -0.1% | 4,960 |
| 2025/01/07 | 2,187.5 | 2,189.5 | 2,185 | 2,186.5 | -1 | ±0% | 12,950 |
| 2025/01/06 | 2,198 | 2,198 | 2,185.5 | 2,187.5 | -14 | -0.6% | 17,950 |
| 2024/12/30 | 2,205.5 | 2,207 | 2,200.5 | 2,201.5 | -18.5 | -0.8% | 12,570 |
| 2024/12/27 | 2,225 | 2,225 | 2,220 | 2,220 | +0.5 | ±0% | 9,970 |
| 2024/12/26 | 2,220 | 2,223.5 | 2,217.5 | 2,219.5 | -4.5 | -0.2% | 6,160 |
| 2024/12/25 | 2,224 | 2,224 | 2,208.5 | 2,224 | +19.5 | +0.9% | 35,320 |
| 2024/12/24 | 2,200 | 2,206 | 2,200 | 2,204.5 | -6 | -0.3% | 6,170 |
| 2024/12/23 | 2,208 | 2,214 | 2,206 | 2,210.5 | +37.5 | +1.7% | 53,760 |
| 2024/12/20 | 2,173 | 2,175 | 2,163.5 | 2,173 | -5 | -0.2% | 54,380 |
51～
100
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
