2,227.5
-6.5 (-0.29%)
株価：2025/08/22 14:08
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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 2024/02/29 | 2,089.5 | 2,093.5 | 2,089 | 2,093.5 | +1.5 | +0.1% | 9,550 |
| 2024/02/28 | 2,093 | 2,093 | 2,091.5 | 2,092 | -5.5 | -0.3% | 9,590 |
| 2024/02/27 | 2,096.5 | 2,099.5 | 2,096.5 | 2,097.5 | -2 | -0.1% | 800 |
| 2024/02/26 | 2,101 | 2,101.5 | 2,099 | 2,099.5 | +19 | +0.9% | 3,510 |
| 2024/02/22 | 2,078 | 2,080.5 | 2,077 | 2,080.5 | +8.5 | +0.4% | 1,040 |
| 2024/02/21 | 2,073.5 | 2,074 | 2,070.5 | 2,072 | +0.5 | ±0% | 2,030 |
| 2024/02/20 | 2,074 | 2,074 | 2,071.5 | 2,071.5 | -7 | -0.3% | 6,120 |
| 2024/02/19 | 2,080 | 2,080.5 | 2,078.5 | 2,078.5 | -6.5 | -0.3% | 3,910 |
| 2024/02/16 | 2,084.5 | 2,085 | 2,083 | 2,085 | +15 | +0.7% | 9,390 |
| 2024/02/15 | 2,060.5 | 2,070 | 2,060.5 | 2,070 | +14.5 | +0.7% | 4,440 |
| 2024/02/14 | 2,059 | 2,067 | 2,055.5 | 2,055.5 | -30.5 | -1.5% | 8,540 |
| 2024/02/13 | 2,087.5 | 2,087.5 | 2,085.5 | 2,086 | +3 | +0.1% | 33,790 |
| 2024/02/09 | 2,084.5 | 2,085.5 | 2,082 | 2,083 | +1 | ±0% | 18,710 |
| 2024/02/08 | 2,084.5 | 2,085 | 2,082 | 2,082 | -8 | -0.4% | 1,830 |
| 2024/02/07 | 2,088.5 | 2,091 | 2,086.5 | 2,090 | +9.5 | +0.5% | 5,590 |
| 2024/02/06 | 2,079 | 2,081.5 | 2,078.5 | 2,080.5 | -13 | -0.6% | 5,200 |
| 2024/02/05 | 2,097 | 2,097.5 | 2,090 | 2,093.5 | +5 | +0.2% | 2,460 |
| 2024/02/02 | 2,090 | 2,091 | 2,088.5 | 2,088.5 | +15.5 | +0.7% | 8,880 |
| 2024/02/01 | 2,073.5 | 2,074.5 | 2,073 | 2,073 | -16 | -0.8% | 3,440 |
| 2024/01/31 | 2,086.5 | 2,089.5 | 2,086.5 | 2,089 | +9.5 | +0.5% | 4,360 |
| 2024/01/30 | 2,079 | 2,080 | 2,077.5 | 2,079.5 | +13 | +0.6% | 1,680 |
| 2024/01/29 | 2,063.5 | 2,066.5 | 2,063 | 2,066.5 | +8 | +0.4% | 25,440 |
| 2024/01/26 | 2,061.5 | 2,061.5 | 2,057.5 | 2,058.5 | -1 | ±0% | 15,990 |
| 2024/01/25 | 2,056.5 | 2,059.5 | 2,054.5 | 2,059.5 | -1 | ±0% | 1,250 |
| 2024/01/24 | 2,061 | 2,061 | 2,058 | 2,060.5 | -3 | -0.1% | 11,390 |
| 2024/01/23 | 2,064.5 | 2,065.5 | 2,062.5 | 2,063.5 | +4 | +0.2% | 10,520 |
| 2024/01/22 | 2,059.5 | 2,062 | 2,059 | 2,059.5 | +28.5 | +1.4% | 14,270 |
| 2024/01/19 | 2,031.5 | 2,035 | 2,012.5 | 2,031 | +8.5 | +0.4% | 2,100 |
| 2024/01/18 | 2,023.5 | 2,025.5 | 2,021.5 | 2,022.5 | -1 | ±0% | 7,450 |
| 2024/01/17 | 2,025.5 | 2,029 | 2,023.5 | 2,023.5 | -10.5 | -0.5% | 15,400 |
| 2024/01/16 | 2,040.5 | 2,040.5 | 2,034 | 2,034 | -8.5 | -0.4% | 29,190 |
| 2024/01/15 | 2,041.5 | 2,045 | 2,040.5 | 2,042.5 | -5 | -0.2% | 3,250 |
| 2024/01/12 | 2,049.5 | 2,051 | 2,047.5 | 2,047.5 | -6 | -0.3% | 1,590 |
| 2024/01/11 | 2,050 | 2,054.5 | 2,050 | 2,053.5 | +16 | +0.8% | 13,280 |
| 2024/01/10 | 2,039.5 | 2,040 | 2,037.5 | 2,037.5 | -10 | -0.5% | 23,510 |
| 2024/01/09 | 2,047 | 2,049.5 | 2,047 | 2,047.5 | +7.5 | +0.4% | 6,280 |
| 2024/01/05 | 2,040.5 | 2,042 | 2,040 | 2,040 | +1 | ±0% | 345,970 |
351～
400
件表示中 / 841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
