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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 2,113 | 2,113 | 2,101 | 2,108 | +13.5 | +0.6% | 4,290 |
| 2024/05/14 | 2,105 | 2,105 | 2,094 | 2,094.5 | -5.5 | -0.3% | 6,210 |
| 2024/05/13 | 2,098.5 | 2,100 | 2,098 | 2,100 | +3 | +0.1% | 1,170 |
| 2024/05/10 | 2,095.5 | 2,097 | 2,092 | 2,097 | +23 | +1.1% | 5,660 |
| 2024/05/09 | 2,076 | 2,076.5 | 2,074 | 2,074 | +8.5 | +0.4% | 17,720 |
| 2024/05/08 | 2,067 | 2,067 | 2,065.5 | 2,065.5 | -1.5 | -0.1% | 4,570 |
| 2024/05/07 | 2,075.5 | 2,075.5 | 2,064 | 2,067 | +41.5 | +2% | 13,650 |
| 2024/05/02 | 2,022.5 | 2,026 | 2,022.5 | 2,025.5 | +12 | +0.6% | 760 |
| 2024/05/01 | 2,010.5 | 2,020 | 2,010.5 | 2,013.5 | -28.5 | -1.4% | 15,360 |
| 2024/04/30 | 2,043 | 2,043 | 2,040 | 2,042 | +10.5 | +0.5% | 42,370 |
| 2024/04/26 | 2,031 | 2,033 | 2,030 | 2,031.5 | -15.5 | -0.8% | 1,480 |
| 2024/04/25 | 2,045.5 | 2,048 | 2,044 | 2,047 | -11 | -0.5% | 4,140 |
| 2024/04/24 | 2,054.5 | 2,058 | 2,053 | 2,058 | +19 | +0.9% | 1,510 |
| 2024/04/23 | 2,040.5 | 2,041 | 2,038.5 | 2,039 | +7 | +0.3% | 12,720 |
| 2024/04/22 | 2,029.5 | 2,032 | 2,027 | 2,032 | +21.5 | +1.1% | 6,510 |
| 2024/04/19 | 2,021 | 2,021 | 1,970 | 2,010.5 | -8 | -0.4% | 43,320 |
| 2024/04/18 | 2,019 | 2,021 | 2,014 | 2,018.5 | -0.5 | ±0% | 9,710 |
| 2024/04/17 | 2,022 | 2,022 | 2,017 | 2,019 | -81.5 | -3.9% | 8,170 |
| 2024/04/16 | 2,031 | 2,100.5 | 2,007.5 | 2,100.5 | +65.5 | +3.2% | 15,920 |
| 2024/04/15 | 2,033 | 2,036.5 | 2,029.5 | 2,035 | -21 | -1% | 8,120 |
| 2024/04/12 | 2,066 | 2,067 | 2,055.5 | 2,056 | -1 | ±0% | 1,960 |
| 2024/04/11 | 2,062 | 2,062 | 2,050.5 | 2,057 | -24 | -1.2% | 23,250 |
| 2024/04/10 | 2,079.5 | 2,081 | 2,079.5 | 2,081 | +2.5 | +0.1% | 140 |
| 2024/04/09 | 2,082 | 2,082 | 2,078.5 | 2,078.5 | -3 | -0.1% | 310 |
| 2024/04/08 | 2,070 | 2,083.5 | 2,070 | 2,081.5 | +14 | +0.7% | 23,070 |
| 2024/04/05 | 2,065.5 | 2,067.5 | 2,063 | 2,067.5 | -30 | -1.4% | 5,570 |
| 2024/04/04 | 2,099 | 2,099 | 2,095.5 | 2,097.5 | +5.5 | +0.3% | 3,390 |
| 2024/04/03 | 2,094.5 | 2,095 | 2,092 | 2,092 | -17.5 | -0.8% | 32,960 |
| 2024/04/02 | 2,110.5 | 2,111.5 | 2,109 | 2,109.5 | -28 | -1.3% | 13,640 |
| 2024/04/01 | 2,146 | 2,146 | 2,136 | 2,137.5 | +4 | +0.2% | 77,850 |
| 2024/03/29 | 2,128 | 2,149.5 | 2,126 | 2,133.5 | +6.5 | +0.3% | 10,320 |
| 2024/03/28 | 2,124 | 2,127.5 | 2,124 | 2,127 | +13 | +0.6% | 95,680 |
| 2024/03/27 | 2,110.5 | 2,114 | 2,107.5 | 2,114 | +6 | +0.3% | 164,160 |
| 2024/03/26 | 2,108 | 2,108.5 | 2,106.5 | 2,108 | -5 | -0.2% | 120,890 |
| 2024/03/25 | 2,114.5 | 2,114.5 | 2,111 | 2,113 | -21 | -1% | 60,840 |
| 2024/03/22 | 2,136.5 | 2,136.5 | 2,133 | 2,134 | +6.5 | +0.3% | 51,800 |
| 2024/03/21 | 2,122 | 2,127.5 | 2,121.5 | 2,127.5 | +47.5 | +2.3% | 115,140 |
| 2024/03/19 | 2,079 | 2,080.5 | 2,078 | 2,080 | -0.5 | ±0% | 55,080 |
| 2024/03/18 | 2,091.5 | 2,091.5 | 2,076.5 | 2,080.5 | -6.5 | -0.3% | 1,110 |
| 2024/03/15 | 2,087.5 | 2,101 | 2,086 | 2,087 | -11.5 | -0.5% | 57,440 |
| 2024/03/14 | 2,097 | 2,098.5 | 2,097 | 2,098.5 | +4.5 | +0.2% | 2,550 |
| 2024/03/13 | 2,094 | 2,094 | 2,092 | 2,094 | +7.5 | +0.4% | 3,990 |
| 2024/03/12 | 2,077.5 | 2,086.5 | 2,077.5 | 2,086.5 | +9 | +0.4% | 44,680 |
| 2024/03/11 | 2,081 | 2,081 | 2,076 | 2,077.5 | -5 | -0.2% | 2,560 |
| 2024/03/08 | 2,084.5 | 2,084.5 | 2,081.5 | 2,082.5 | +7.5 | +0.4% | 55,190 |
| 2024/03/07 | 2,070 | 2,076.5 | 2,070 | 2,075 | +2 | +0.1% | 1,090 |
| 2024/03/06 | 2,074 | 2,074 | 2,071.5 | 2,073 | -17 | -0.8% | 1,700 |
| 2024/03/05 | 2,085 | 2,093 | 2,085 | 2,090 | -6 | -0.3% | 9,580 |
| 2024/03/04 | 2,099 | 2,099.5 | 2,096 | 2,096 | -2 | -0.1% | 2,120 |
| 2024/03/01 | 2,095.5 | 2,099.5 | 2,094.5 | 2,098 | +4.5 | +0.2% | 12,410 |
251～
300
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
