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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 2,177.5 | 2,182 | 2,175.5 | 2,178 | -61.5 | -2.7% | 299,290 |
| 2024/12/18 | 2,235 | 2,240 | 2,235 | 2,239.5 | -6 | -0.3% | 26,920 |
| 2024/12/17 | 2,247.5 | 2,250.5 | 2,245.5 | 2,245.5 | -14 | -0.6% | 40,450 |
| 2024/12/16 | 2,255.5 | 2,259.5 | 2,255.5 | 2,259.5 | -2.5 | -0.1% | 5,680 |
| 2024/12/13 | 2,258.5 | 2,262 | 2,258 | 2,262 | -7 | -0.3% | 4,700 |
| 2024/12/12 | 2,270.5 | 2,271.5 | 2,267.5 | 2,269 | -11 | -0.5% | 26,060 |
| 2024/12/11 | 2,283 | 2,283 | 2,277.5 | 2,280 | -6 | -0.3% | 5,300 |
| 2024/12/10 | 2,285 | 2,286.5 | 2,284 | 2,286 | -9.5 | -0.4% | 5,170 |
| 2024/12/09 | 2,301 | 2,301 | 2,295 | 2,295.5 | -11 | -0.5% | 6,160 |
| 2024/12/06 | 2,310 | 2,310 | 2,303 | 2,306.5 | -11.5 | -0.5% | 9,100 |
| 2024/12/05 | 2,318 | 2,319.5 | 2,317 | 2,318 | +8 | +0.3% | 21,060 |
| 2024/12/04 | 2,309.5 | 2,311 | 2,307.5 | 2,310 | +1.5 | +0.1% | 2,520 |
| 2024/12/03 | 2,309 | 2,309 | 2,305 | 2,308.5 | -1 | ±0% | 4,540 |
| 2024/12/02 | 2,313.5 | 2,314.5 | 2,309.5 | 2,309.5 | -1.5 | -0.1% | 37,610 |
| 2024/11/29 | 2,310.5 | 2,311.5 | 2,307.5 | 2,311 | ±0 | ±0% | 6,220 |
| 2024/11/28 | 2,307 | 2,311 | 2,306.5 | 2,311 | -7 | -0.3% | 6,500 |
| 2024/11/27 | 2,314.5 | 2,318 | 2,312.5 | 2,318 | +11 | +0.5% | 3,960 |
| 2024/11/26 | 2,303.5 | 2,308.5 | 2,299 | 2,307 | +7.5 | +0.3% | 34,300 |
| 2024/11/25 | 2,294.5 | 2,299.5 | 2,294.5 | 2,299.5 | +34 | +1.5% | 32,410 |
| 2024/11/22 | 2,268.5 | 2,268.5 | 2,262.5 | 2,265.5 | +26 | +1.2% | 43,410 |
| 2024/11/21 | 2,247 | 2,247 | 2,236.5 | 2,239.5 | +1 | ±0% | 8,420 |
| 2024/11/20 | 2,234 | 2,240 | 2,234 | 2,238.5 | -3.5 | -0.2% | 392,890 |
| 2024/11/19 | 2,240 | 2,245 | 2,238 | 2,242 | -0.5 | ±0% | 15,380 |
| 2024/11/18 | 2,232 | 2,245 | 2,232 | 2,242.5 | -6.5 | -0.3% | 1,750 |
| 2024/11/15 | 2,260.5 | 2,260.5 | 2,249 | 2,249 | -18.5 | -0.8% | 251,180 |
| 2024/11/14 | 2,271.5 | 2,273.5 | 2,267.5 | 2,267.5 | +5 | +0.2% | 20,970 |
| 2024/11/13 | 2,268 | 2,268 | 2,261 | 2,262.5 | -20.5 | -0.9% | 73,260 |
| 2024/11/12 | 2,284 | 2,286.5 | 2,283 | 2,283 | +8 | +0.4% | 74,510 |
| 2024/11/11 | 2,258.5 | 2,275 | 2,258.5 | 2,275 | +18 | +0.8% | 7,200 |
| 2024/11/08 | 2,260 | 2,261 | 2,257 | 2,257 | -5.5 | -0.2% | 45,250 |
| 2024/11/07 | 2,258 | 2,263.5 | 2,256.5 | 2,262.5 | +47.5 | +2.1% | 32,680 |
| 2024/11/06 | 2,183.5 | 2,215 | 2,183.5 | 2,215 | +53 | +2.5% | 28,560 |
| 2024/11/05 | 2,143.5 | 2,163 | 2,143.5 | 2,162 | ±0 | ±0% | 8,380 |
| 2024/11/01 | 2,158 | 2,163 | 2,156.5 | 2,162 | -14 | -0.6% | 19,950 |
| 2024/10/31 | 2,177.5 | 2,178.5 | 2,174.5 | 2,176 | -8.5 | -0.4% | 6,140 |
| 2024/10/30 | 2,187.5 | 2,190 | 2,183 | 2,184.5 | -5.5 | -0.3% | 11,830 |
| 2024/10/29 | 2,191.5 | 2,193 | 2,189 | 2,190 | +2 | +0.1% | 10,850 |
| 2024/10/28 | 2,185.5 | 2,189.5 | 2,185 | 2,188 | -6 | -0.3% | 12,530 |
| 2024/10/25 | 2,185.5 | 2,195 | 2,185.5 | 2,194 | -4 | -0.2% | 6,300 |
| 2024/10/24 | 2,196.5 | 2,200 | 2,196 | 2,198 | -19 | -0.9% | 8,270 |
| 2024/10/23 | 2,217.5 | 2,218.5 | 2,216 | 2,217 | -5.5 | -0.2% | 3,250 |
| 2024/10/22 | 2,224 | 2,224 | 2,220 | 2,222.5 | -22.5 | -1% | 18,880 |
| 2024/10/21 | 2,243.5 | 2,246 | 2,243 | 2,245 | +4 | +0.2% | 23,380 |
| 2024/10/18 | 2,237 | 2,242 | 2,237 | 2,241 | +11.5 | +0.5% | 10,500 |
| 2024/10/17 | 2,231.5 | 2,232 | 2,228.5 | 2,229.5 | +14 | +0.6% | 9,720 |
| 2024/10/16 | 2,216 | 2,216.5 | 2,214.5 | 2,215.5 | -21.5 | -1% | 5,720 |
| 2024/10/15 | 2,242 | 2,242 | 2,208 | 2,237 | +37 | +1.7% | 15,080 |
| 2024/10/11 | 2,203 | 2,204.5 | 2,199.5 | 2,200 | -2.5 | -0.1% | 6,670 |
| 2024/10/10 | 2,204.5 | 2,206 | 2,202.5 | 2,202.5 | +24 | +1.1% | 8,370 |
| 2024/10/09 | 2,174 | 2,181.5 | 2,174 | 2,178.5 | +6.5 | +0.3% | 3,050 |
101～
150
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
