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 |
|---|---|---|---|---|---|---|---|
| 2023/12/13 | 2,003 | 2,004.5 | 2,002.5 | 2,003.5 | +11 | +0.6% | 49,370 |
| 2023/12/12 | 1,984.5 | 1,993.5 | 1,984.5 | 1,992.5 | +8 | +0.4% | 8,970 |
| 2023/12/11 | 1,980 | 1,985 | 1,980 | 1,984.5 | +6.5 | +0.3% | 43,350 |
| 2023/12/08 | 1,976 | 1,978 | 1,975 | 1,978 | +3 | +0.2% | 127,900 |
| 2023/12/07 | 1,975.5 | 1,975.5 | 1,973.5 | 1,975 | -8.5 | -0.4% | 10,640 |
| 2023/12/06 | 1,979.5 | 1,984 | 1,979.5 | 1,983.5 | +3.5 | +0.2% | 25,790 |
| 2023/12/05 | 1,981 | 1,982 | 1,980 | 1,980 | -5.5 | -0.3% | 12,310 |
| 2023/12/04 | 1,983.5 | 1,994 | 1,983.5 | 1,985.5 | +14.5 | +0.7% | 70,700 |
| 2023/12/01 | 1,970 | 1,972 | 1,968 | 1,971 | +21.5 | +1.1% | 17,170 |
| 2023/11/30 | 1,946.5 | 1,950 | 1,946 | 1,949.5 | +7.5 | +0.4% | 55,800 |
| 2023/11/29 | 1,940 | 1,943 | 1,939 | 1,942 | +4 | +0.2% | 39,820 |
| 2023/11/28 | 1,938 | 1,938.5 | 1,936 | 1,938 | +3.5 | +0.2% | 86,820 |
| 2023/11/27 | 1,935.5 | 1,938 | 1,934.5 | 1,934.5 | -1 | -0.1% | 20,150 |
| 2023/11/24 | 1,936.5 | 1,936.5 | 1,935 | 1,935.5 | +10 | +0.5% | 61,770 |
| 2023/11/22 | 1,924.5 | 1,926 | 1,924.5 | 1,925.5 | -2.5 | -0.1% | 830 |
| 2023/11/21 | 1,929.5 | 1,929.5 | 1,928 | 1,928 | +11.5 | +0.6% | 9,870 |
| 2023/11/20 | 1,919 | 1,919 | 1,916 | 1,916.5 | -3.5 | -0.2% | 4,920 |
| 2023/11/17 | 1,919 | 1,921 | 1,919 | 1,920 | -0.5 | ±0% | 1,950 |
| 2023/11/16 | 1,907.5 | 1,921.5 | 1,907.5 | 1,920.5 | +4.5 | +0.2% | 4,800 |
| 2023/11/15 | 1,900 | 1,916 | 1,900 | 1,916 | +32.5 | +1.7% | 13,750 |
| 2023/11/14 | 1,879 | 1,885.5 | 1,879 | 1,883.5 | +7.5 | +0.4% | 12,230 |
| 2023/11/13 | 1,880.5 | 1,880.5 | 1,874.5 | 1,876 | +13 | +0.7% | 57,520 |
| 2023/11/10 | 1,833.5 | 1,863.5 | 1,833.5 | 1,863 | -10.5 | -0.6% | 7,410 |
| 2023/11/09 | 1,871.5 | 1,874.5 | 1,871.5 | 1,873.5 | ±0 | ±0% | 1,700 |
| 2023/11/08 | 1,874 | 1,875 | 1,872.5 | 1,873.5 | +6.5 | +0.3% | 9,260 |
| 2023/11/07 | 1,868 | 1,869.5 | 1,867 | 1,867 | -4.5 | -0.2% | 17,940 |
| 2023/11/06 | 1,871.5 | 1,873 | 1,870.5 | 1,871.5 | +41.5 | +2.3% | 64,590 |
| 2023/11/02 | 1,830 | 1,831 | 1,828.5 | 1,830 | +17.5 | +1% | 68,400 |
| 2023/11/01 | 1,813.5 | 1,815 | 1,812 | 1,812.5 | +6 | +0.3% | 72,560 |
| 2023/10/31 | 1,809.5 | 1,809.5 | 1,806.5 | 1,806.5 | +20.5 | +1.1% | 9,390 |
| 2023/10/30 | 1,785 | 1,786.5 | 1,784 | 1,786 | -23 | -1.3% | 30,310 |
| 2023/10/27 | 1,808 | 1,809 | 1,805.5 | 1,809 | -3 | -0.2% | 19,370 |
| 2023/10/26 | 1,816.5 | 1,817 | 1,812 | 1,812 | -13 | -0.7% | 13,160 |
| 2023/10/25 | 1,828 | 1,828.5 | 1,825 | 1,825 | +8 | +0.4% | 14,210 |
| 2023/10/24 | 1,816.5 | 1,817 | 1,813.5 | 1,817 | -9.5 | -0.5% | 25,260 |
| 2023/10/23 | 1,827 | 1,828 | 1,824.5 | 1,826.5 | -10.5 | -0.6% | 24,960 |
| 2023/10/20 | 1,837.5 | 1,839 | 1,835 | 1,837 | -14.5 | -0.8% | 70,670 |
| 2023/10/19 | 1,856 | 1,856 | 1,850 | 1,851.5 | -20.5 | -1.1% | 39,240 |
| 2023/10/18 | 1,869 | 1,872 | 1,866.5 | 1,872 | +2.5 | +0.1% | 77,160 |
| 2023/10/17 | 1,873 | 1,873 | 1,868.5 | 1,869.5 | +13.5 | +0.7% | 45,240 |
| 2023/10/16 | 1,857.5 | 1,859 | 1,855.5 | 1,856 | +0.5 | ±0% | 69,690 |
| 2023/10/13 | 1,855 | 1,856 | 1,854.5 | 1,855.5 | -13 | -0.7% | 62,410 |
| 2023/10/12 | 1,872.5 | 1,872.5 | 1,867 | 1,868.5 | +8 | +0.4% | 62,560 |
| 2023/10/11 | 1,862 | 1,862 | 1,860 | 1,860.5 | +5 | +0.3% | 7,310 |
| 2023/10/10 | 1,854 | 1,857 | 1,853.5 | 1,855.5 | +31 | +1.7% | 124,630 |
| 2023/10/06 | 1,826 | 1,827.5 | 1,824 | 1,824.5 | -3 | -0.2% | 14,730 |
| 2023/10/05 | 1,825 | 1,830 | 1,824 | 1,827.5 | +11 | +0.6% | 32,330 |
| 2023/10/04 | 1,821 | 1,822.5 | 1,814.5 | 1,816.5 | -24.5 | -1.3% | 99,590 |
| 2023/10/03 | 1,845.5 | 1,845.5 | 1,839.5 | 1,841 | -14.5 | -0.8% | 25,280 |
| 2023/10/02 | 1,859 | 1,861 | 1,855.5 | 1,855.5 | -4.5 | -0.2% | 17,540 |
351～
400
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
