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 |
|---|---|---|---|---|---|---|---|
| 2023/09/29 | 1,862 | 1,862.5 | 1,857 | 1,860 | +3.5 | +0.2% | 167,700 |
| 2023/09/28 | 1,856 | 1,857 | 1,850.5 | 1,856.5 | -6 | -0.3% | 11,560 |
| 2023/09/27 | 1,860.5 | 1,862.5 | 1,858.5 | 1,862.5 | -10.5 | -0.6% | 31,110 |
| 2023/09/26 | 1,880 | 1,880 | 1,873 | 1,873 | -9 | -0.5% | 18,750 |
| 2023/09/25 | 1,881.5 | 1,883.5 | 1,878 | 1,882 | -6.5 | -0.3% | 13,700 |
| 2023/09/22 | 1,884 | 1,889 | 1,882.5 | 1,888.5 | -13.5 | -0.7% | 59,960 |
| 2023/09/21 | 1,904.5 | 1,906 | 1,902 | 1,902 | -8.5 | -0.4% | 28,470 |
| 2023/09/20 | 1,911 | 1,911 | 1,909 | 1,910.5 | -6.5 | -0.3% | 10,110 |
| 2023/09/19 | 1,918.5 | 1,918.5 | 1,916.5 | 1,917 | -22.5 | -1.2% | 70,720 |
| 2023/09/15 | 1,936 | 1,939.5 | 1,936 | 1,939.5 | +20 | +1% | 136,920 |
| 2023/09/14 | 1,917 | 1,921 | 1,917 | 1,919.5 | +3 | +0.2% | 116,730 |
| 2023/09/13 | 1,920 | 1,921 | 1,916.5 | 1,916.5 | -3.5 | -0.2% | 11,230 |
| 2023/09/12 | 1,921 | 1,921.5 | 1,919 | 1,920 | -1.5 | -0.1% | 6,470 |
| 2023/09/11 | 1,917.5 | 1,921.5 | 1,916 | 1,921.5 | +5 | +0.3% | 287,610 |
| 2023/09/08 | 1,914 | 1,916.5 | 1,913.5 | 1,916.5 | +7.5 | +0.4% | 5,930 |
| 2023/09/07 | 1,911 | 1,911 | 1,907.5 | 1,909 | -12 | -0.6% | 3,590 |
| 2023/09/06 | 1,920.5 | 1,922.5 | 1,920 | 1,921 | -8.5 | -0.4% | 22,900 |
| 2023/09/05 | 1,931.5 | 1,931.5 | 1,929 | 1,929.5 | -5 | -0.3% | 36,080 |
| 2023/09/04 | 1,932.5 | 1,934.5 | 1,932 | 1,934.5 | +3.5 | +0.2% | 68,040 |
| 2023/09/01 | 1,931.5 | 1,932 | 1,930 | 1,931 | -11 | -0.6% | 14,940 |
| 2023/08/31 | 1,940 | 1,943 | 1,940 | 1,942 | +7 | +0.4% | 9,080 |
| 2023/08/30 | 1,933 | 1,936.5 | 1,933 | 1,935 | +16.5 | +0.9% | 9,570 |
| 2023/08/29 | 1,917.5 | 1,918.5 | 1,916.5 | 1,918.5 | +9 | +0.5% | 9,510 |
| 2023/08/28 | 1,907.5 | 1,909.5 | 1,906.5 | 1,909.5 | +15.5 | +0.8% | 246,300 |
| 2023/08/25 | 1,893 | 1,894.5 | 1,892.5 | 1,894 | -23.5 | -1.2% | 285,090 |
| 2023/08/24 | 1,915.5 | 1,918 | 1,913.5 | 1,917.5 | +8 | +0.4% | 182,070 |
| 2023/08/23 | 1,904 | 1,909.5 | 1,904 | 1,909.5 | -3 | -0.2% | 74,540 |
| 2023/08/22 | 1,917 | 1,917 | 1,911 | 1,912.5 | -5 | -0.3% | 117,800 |
| 2023/08/21 | 1,916 | 1,917.5 | 1,915.5 | 1,917.5 | +2.5 | +0.1% | 2,840 |
| 2023/08/18 | 1,915 | 1,917.5 | 1,913.5 | 1,915 | -17 | -0.9% | 61,710 |
| 2023/08/17 | 1,931.5 | 1,934 | 1,930 | 1,932 | -8.5 | -0.4% | 116,850 |
| 2023/08/16 | 1,942.5 | 1,942.5 | 1,940.5 | 1,940.5 | -21.5 | -1.1% | 4,250 |
| 2023/08/15 | 1,960.5 | 1,963.5 | 1,960.5 | 1,962 | +5.5 | +0.3% | 380 |
| 2023/08/14 | 1,964 | 1,964 | 1,956 | 1,956.5 | -3.5 | -0.2% | 1,570 |
| 2023/08/10 | 1,957.5 | 1,961.5 | 1,957.5 | 1,960 | -5 | -0.3% | 1,560 |
| 2023/08/09 | 1,963 | 1,965 | 1,962.5 | 1,965 | -15 | -0.8% | 4,970 |
| 2023/08/08 | 1,984 | 1,984.5 | 1,980 | 1,980 | +11.5 | +0.6% | 7,940 |
| 2023/08/07 | 1,965.5 | 1,968.5 | 1,965.5 | 1,968.5 | -7.5 | -0.4% | 2,240 |
| 2023/08/04 | 1,972.5 | 1,977 | 1,960.5 | 1,976 | -1.5 | -0.1% | 1,240 |
| 2023/08/03 | 1,981 | 1,981.5 | 1,977.5 | 1,977.5 | -11.5 | -0.6% | 4,840 |
| 2023/08/02 | 1,993.5 | 1,993.5 | 1,988.5 | 1,989 | -2 | -0.1% | 1,310 |
| 2023/08/01 | 1,993 | 1,994 | 1,991 | 1,991 | +6 | +0.3% | 2,830 |
| 2023/07/31 | 1,986.5 | 1,987.5 | 1,982.5 | 1,985 | +1.5 | +0.1% | 3,920 |
| 2023/07/28 | 1,978.5 | 1,983.5 | 1,975 | 1,983.5 | -8.5 | -0.4% | 2,230 |
| 2023/07/27 | 1,988 | 1,993 | 1,988 | 1,992 | +6 | +0.3% | 1,800 |
| 2023/07/26 | 1,986 | 1,986 | 1,985.5 | 1,986 | -1 | -0.1% | 53,280 |
| 2023/07/25 | 1,985.5 | 1,987 | 1,984.5 | 1,987 | +11 | +0.6% | 5,850 |
| 2023/07/24 | 1,975 | 1,976 | 1,974 | 1,976 | -3 | -0.2% | 3,010 |
| 2023/07/21 | 1,976.5 | 1,980 | 1,976.5 | 1,979 | +10 | +0.5% | 4,440 |
| 2023/07/20 | 1,968 | 1,969.5 | 1,967.5 | 1,969 | +5 | +0.3% | 57,560 |
401～
450
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
