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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 2,173 | 2,177 | 2,171 | 2,172 | -22.5 | -1% | 13,650 |
| 2024/10/07 | 2,198 | 2,198 | 2,193 | 2,194.5 | +17 | +0.8% | 11,140 |
| 2024/10/04 | 2,185 | 2,189 | 2,176 | 2,177.5 | -6.5 | -0.3% | 3,150 |
| 2024/10/03 | 2,190 | 2,191 | 2,184 | 2,184 | +2.5 | +0.1% | 9,530 |
| 2024/10/02 | 2,181 | 2,185.5 | 2,179 | 2,181.5 | -11 | -0.5% | 6,480 |
| 2024/10/01 | 2,196 | 2,196 | 2,192.5 | 2,192.5 | -3.5 | -0.2% | 2,970 |
| 2024/09/30 | 2,196.5 | 2,209 | 2,193.5 | 2,196 | +5 | +0.2% | 15,320 |
| 2024/09/27 | 2,197 | 2,197 | 2,188.5 | 2,191 | +7.5 | +0.3% | 16,780 |
| 2024/09/26 | 2,178 | 2,186 | 2,177 | 2,183.5 | -3.5 | -0.2% | 11,830 |
| 2024/09/25 | 2,186 | 2,191 | 2,185.5 | 2,187 | -1 | ±0% | 7,260 |
| 2024/09/24 | 2,185 | 2,188 | 2,183.5 | 2,188 | +4 | +0.2% | 19,050 |
| 2024/09/20 | 2,180 | 2,185 | 2,180 | 2,184 | +13 | +0.6% | 28,670 |
| 2024/09/19 | 2,168.5 | 2,172 | 2,162 | 2,171 | +3.5 | +0.2% | 24,930 |
| 2024/09/18 | 2,164.5 | 2,167.5 | 2,164 | 2,167.5 | +2.5 | +0.1% | 9,290 |
| 2024/09/17 | 2,162.5 | 2,168 | 2,162 | 2,165 | +25.5 | +1.2% | 15,640 |
| 2024/09/13 | 2,139 | 2,141 | 2,135.5 | 2,139.5 | +10.5 | +0.5% | 103,450 |
| 2024/09/12 | 2,125.5 | 2,130 | 2,124.5 | 2,129 | +18 | +0.9% | 8,350 |
| 2024/09/11 | 2,118 | 2,119 | 2,111 | 2,111 | -10 | -0.5% | 7,400 |
| 2024/09/10 | 2,125 | 2,125 | 2,121 | 2,121 | +14.5 | +0.7% | 13,870 |
| 2024/09/09 | 2,100 | 2,108 | 2,100 | 2,106.5 | -15.5 | -0.7% | 2,240 |
| 2024/09/06 | 2,126 | 2,126 | 2,119.5 | 2,122 | -9.5 | -0.4% | 119,130 |
| 2024/09/05 | 2,132 | 2,135 | 2,131.5 | 2,131.5 | -3.5 | -0.2% | 28,210 |
| 2024/09/04 | 2,130 | 2,135 | 2,124 | 2,135 | -26 | -1.2% | 30,700 |
| 2024/09/03 | 2,171.5 | 2,171.5 | 2,159.5 | 2,161 | -2.5 | -0.1% | 2,540 |
| 2024/09/02 | 2,161.5 | 2,165 | 2,161.5 | 2,163.5 | +8.5 | +0.4% | 13,210 |
| 2024/08/30 | 2,146 | 2,156 | 2,146 | 2,155 | +9 | +0.4% | 5,840 |
| 2024/08/29 | 2,141.5 | 2,146.5 | 2,139.5 | 2,146 | -2.5 | -0.1% | 7,000 |
| 2024/08/28 | 2,147 | 2,149.5 | 2,147 | 2,148.5 | +1.5 | +0.1% | 4,240 |
| 2024/08/27 | 2,148.5 | 2,149 | 2,146 | 2,147 | +4 | +0.2% | 12,810 |
| 2024/08/26 | 2,145 | 2,146 | 2,143 | 2,143 | +16 | +0.8% | 1,970 |
| 2024/08/23 | 2,126 | 2,128 | 2,125.5 | 2,127 | -4.5 | -0.2% | 1,710 |
| 2024/08/22 | 2,133.5 | 2,133.5 | 2,130 | 2,131.5 | -0.5 | ±0% | 2,170 |
| 2024/08/21 | 2,130.5 | 2,133 | 2,129.5 | 2,132 | -0.5 | ±0% | 1,260 |
| 2024/08/20 | 2,127 | 2,134 | 2,127 | 2,132.5 | +12 | +0.6% | 2,790 |
| 2024/08/19 | 2,127.5 | 2,127.5 | 2,120.5 | 2,120.5 | +0.5 | ±0% | 1,590 |
| 2024/08/16 | 2,119 | 2,121 | 2,117.5 | 2,120 | +27.5 | +1.3% | 19,930 |
| 2024/08/15 | 2,089.5 | 2,095.5 | 2,088.5 | 2,092.5 | +14.5 | +0.7% | 2,050 |
| 2024/08/14 | 2,075.5 | 2,078.5 | 2,075.5 | 2,078 | +18 | +0.9% | 2,690 |
| 2024/08/13 | 2,058.5 | 2,061 | 2,053 | 2,060 | -3.5 | -0.2% | 2,910 |
| 2024/08/09 | 2,063 | 2,064.5 | 2,059.5 | 2,063.5 | +39 | +1.9% | 6,340 |
| 2024/08/08 | 2,022 | 2,030.5 | 2,022 | 2,024.5 | -41.5 | -2% | 7,430 |
| 2024/08/07 | 2,050 | 2,068.5 | 2,048.5 | 2,066 | -44 | -2.1% | 13,030 |
| 2024/08/06 | 2,117.5 | 2,122 | 2,051.5 | 2,110 | +42.5 | +2.1% | 24,260 |
| 2024/08/05 | 2,080 | 2,080.5 | 2,050 | 2,067.5 | -44.5 | -2.1% | 66,210 |
| 2024/08/02 | 2,115 | 2,117 | 2,109.5 | 2,112 | -44.5 | -2.1% | 11,440 |
| 2024/08/01 | 2,153.5 | 2,156.5 | 2,150.5 | 2,156.5 | +12.5 | +0.6% | 25,730 |
| 2024/07/31 | 2,136.5 | 2,144 | 2,135.5 | 2,144 | +7.5 | +0.4% | 3,480 |
| 2024/07/30 | 2,132 | 2,136.5 | 2,130 | 2,136.5 | -9 | -0.4% | 41,450 |
| 2024/07/29 | 2,129 | 2,158 | 2,129 | 2,145.5 | +32 | +1.5% | 20,180 |
| 2024/07/26 | 2,106 | 2,115 | 2,106 | 2,113.5 | +7.5 | +0.4% | 1,980 |
151～
200
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
