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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 2,106 | 2,108.5 | 2,105 | 2,106 | -15.5 | -0.7% | 42,390 |
| 2024/07/24 | 2,131 | 2,131 | 2,120 | 2,121.5 | -9.5 | -0.4% | 2,850 |
| 2024/07/23 | 2,132 | 2,132.5 | 2,130 | 2,131 | +2.5 | +0.1% | 75,980 |
| 2024/07/22 | 2,130.5 | 2,131 | 2,125 | 2,128.5 | -19.5 | -0.9% | 12,870 |
| 2024/07/19 | 2,147.5 | 2,148.5 | 2,145.5 | 2,148 | -29.5 | -1.4% | 75,860 |
| 2024/07/18 | 2,176 | 2,179.5 | 2,176 | 2,177.5 | +3.5 | +0.2% | 54,500 |
| 2024/07/17 | 2,150.5 | 2,174 | 2,150.5 | 2,174 | +46 | +2.2% | 9,170 |
| 2024/07/16 | 2,121.5 | 2,128 | 2,121.5 | 2,128 | +24.5 | +1.2% | 32,600 |
| 2024/07/12 | 2,104 | 2,105 | 2,102 | 2,103.5 | +2.5 | +0.1% | 6,170 |
| 2024/07/11 | 2,099.5 | 2,101 | 2,098.5 | 2,101 | +24 | +1.2% | 4,210 |
| 2024/07/10 | 2,084.5 | 2,084.5 | 2,076.5 | 2,077 | -8 | -0.4% | 120 |
| 2024/07/09 | 2,079.5 | 2,085 | 2,079.5 | 2,085 | +5 | +0.2% | 2,450 |
| 2024/07/08 | 2,065.5 | 2,080 | 2,065.5 | 2,080 | -2 | -0.1% | 1,720 |
| 2024/07/05 | 2,080.5 | 2,082.5 | 2,080 | 2,082 | +2.5 | +0.1% | 106,900 |
| 2024/07/04 | 2,069.5 | 2,081 | 2,069.5 | 2,079.5 | -1 | ±0% | 2,950 |
| 2024/07/03 | 2,080 | 2,081.5 | 2,079 | 2,080.5 | +11 | +0.5% | 3,020 |
| 2024/07/02 | 2,071.5 | 2,071.5 | 2,069 | 2,069.5 | -4.5 | -0.2% | 1,170 |
| 2024/07/01 | 2,074 | 2,074 | 2,071 | 2,074 | ±0 | ±0% | 1,790 |
| 2024/06/28 | 2,072 | 2,077 | 2,071.5 | 2,074 | +5 | +0.2% | 5,210 |
| 2024/06/27 | 2,072 | 2,072 | 2,065 | 2,069 | -4 | -0.2% | 2,190 |
| 2024/06/26 | 2,070 | 2,073 | 2,069.5 | 2,073 | -20.5 | -1% | 7,150 |
| 2024/06/25 | 2,090 | 2,093.5 | 2,089 | 2,093.5 | +21 | +1% | 5,970 |
| 2024/06/24 | 2,075 | 2,075.5 | 2,069.5 | 2,072.5 | -2.5 | -0.1% | 5,130 |
| 2024/06/21 | 2,073 | 2,075.5 | 2,072.5 | 2,075 | +16.5 | +0.8% | 3,320 |
| 2024/06/20 | 2,057 | 2,058.5 | 2,057 | 2,058.5 | +1.5 | +0.1% | 540 |
| 2024/06/19 | 2,061.5 | 2,061.5 | 2,055.5 | 2,057 | -2 | -0.1% | 1,080 |
| 2024/06/18 | 2,058.5 | 2,059 | 2,057 | 2,059 | +12.5 | +0.6% | 2,280 |
| 2024/06/17 | 2,048.5 | 2,048.5 | 2,043 | 2,046.5 | -2 | -0.1% | 1,680 |
| 2024/06/14 | 2,059.5 | 2,059.5 | 2,046 | 2,048.5 | -2 | -0.1% | 4,180 |
| 2024/06/13 | 2,061.5 | 2,061.5 | 2,050.5 | 2,050.5 | -5.5 | -0.3% | 2,240 |
| 2024/06/12 | 2,054.5 | 2,056.5 | 2,052.5 | 2,056 | -2.5 | -0.1% | 3,790 |
| 2024/06/11 | 2,057 | 2,059.5 | 2,057 | 2,058.5 | +1.5 | +0.1% | 2,400 |
| 2024/06/10 | 2,067 | 2,067 | 2,056.5 | 2,057 | -10.5 | -0.5% | 4,580 |
| 2024/06/07 | 2,067.5 | 2,068 | 2,063.5 | 2,067.5 | +8.5 | +0.4% | 13,640 |
| 2024/06/06 | 2,061.5 | 2,061.5 | 2,058 | 2,059 | ±0 | ±0% | 1,960 |
| 2024/06/05 | 2,067 | 2,067 | 2,056.5 | 2,059 | +13 | +0.6% | 1,810 |
| 2024/06/04 | 2,055.5 | 2,055.5 | 2,046 | 2,046 | -15 | -0.7% | 2,540 |
| 2024/06/03 | 2,058 | 2,062 | 2,058 | 2,061 | +36 | +1.8% | 14,480 |
| 2024/05/31 | 2,022 | 2,026 | 2,020 | 2,025 | +0.5 | ±0% | 7,670 |
| 2024/05/30 | 2,026 | 2,028 | 2,023 | 2,024.5 | -29.5 | -1.4% | 35,410 |
| 2024/05/29 | 2,070 | 2,070 | 2,054 | 2,054 | -21 | -1% | 3,470 |
| 2024/05/28 | 2,075.5 | 2,076.5 | 2,074.5 | 2,075 | +1 | ±0% | 3,430 |
| 2024/05/27 | 2,074.5 | 2,074.5 | 2,071 | 2,074 | -0.5 | ±0% | 8,300 |
| 2024/05/24 | 2,073 | 2,083.5 | 2,072 | 2,074.5 | -35.5 | -1.7% | 47,190 |
| 2024/05/23 | 2,106 | 2,112 | 2,105 | 2,110 | -10 | -0.5% | 6,390 |
| 2024/05/22 | 2,118.5 | 2,120 | 2,118 | 2,120 | +92 | +4.5% | 5,270 |
| 2024/05/21 | 2,101.5 | 2,116.5 | 2,028 | 2,028 | -100 | -4.7% | 4,410 |
| 2024/05/20 | 2,138.5 | 2,139 | 2,125 | 2,128 | +11.5 | +0.5% | 4,510 |
| 2024/05/17 | 2,122.5 | 2,122.5 | 2,115.5 | 2,116.5 | -6 | -0.3% | 5,200 |
| 2024/05/16 | 2,121.5 | 2,133 | 2,121.5 | 2,122.5 | +14.5 | +0.7% | 6,750 |
201～
250
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
