66,510
-470 (-0.70%)
株価：2024/11/27 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（為替ヘッジなの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/30 | 43,010 | 43,140 | 42,790 | 42,860 | -220 | -0.5% | 7,168 |
| 2023/01/27 | 42,960 | 43,100 | 42,910 | 43,080 | +430 | +1% | 3,509 |
| 2023/01/26 | 42,640 | 42,690 | 42,540 | 42,650 | -200 | -0.5% | 7,806 |
| 2023/01/25 | 42,790 | 42,920 | 42,750 | 42,850 | +100 | +0.2% | 1,441 |
| 2023/01/24 | 42,850 | 42,910 | 42,740 | 42,750 | +410 | +1% | 3,422 |
| 2023/01/23 | 42,140 | 42,340 | 42,060 | 42,340 | +570 | +1.4% | 5,296 |
| 2023/01/20 | 41,460 | 41,790 | 41,410 | 41,770 | +220 | +0.5% | 4,122 |
| 2023/01/19 | 41,750 | 41,770 | 41,470 | 41,550 | -1,750 | -4% | 13,455 |
| 2023/01/18 | 42,410 | 43,530 | 42,350 | 43,300 | +270 | +0.6% | 9,492 |
| 2023/01/17 | 42,920 | 43,150 | 42,920 | 43,030 | +280 | +0.7% | 2,967 |
| 2023/01/16 | 42,850 | 42,920 | 42,660 | 42,750 | -280 | -0.7% | 5,587 |
| 2023/01/13 | 43,110 | 43,160 | 42,960 | 43,030 | -630 | -1.4% | 14,254 |
| 2023/01/12 | 43,700 | 43,760 | 43,580 | 43,660 | +90 | +0.2% | 5,281 |
| 2023/01/11 | 43,450 | 43,620 | 43,450 | 43,570 | +530 | +1.2% | 2,681 |
| 2023/01/10 | 43,090 | 43,170 | 42,930 | 43,040 | -170 | -0.4% | 4,282 |
| 2023/01/06 | 42,910 | 43,300 | 42,910 | 43,210 | +260 | +0.6% | 2,926 |
| 2023/01/05 | 42,830 | 43,000 | 42,700 | 42,950 | +600 | +1.4% | 3,016 |
| 2023/01/04 | 42,380 | 42,420 | 42,210 | 42,350 | -540 | -1.3% | 3,819 |
| 2022/12/30 | 42,980 | 43,040 | 42,830 | 42,890 | +20 | ±0% | 2,058 |
| 2022/12/29 | 43,050 | 43,070 | 42,820 | 42,870 | -630 | -1.4% | 7,767 |
| 2022/12/28 | 43,280 | 43,610 | 43,280 | 43,500 | +290 | +0.7% | 6,930 |
| 2022/12/27 | 43,130 | 43,310 | 43,130 | 43,210 | +210 | +0.5% | 5,926 |
| 2022/12/26 | 42,910 | 43,160 | 42,820 | 43,000 | +180 | +0.4% | 3,516 |
| 2022/12/23 | 42,680 | 42,880 | 42,600 | 42,820 | -260 | -0.6% | 6,983 |
| 2022/12/22 | 43,210 | 43,210 | 42,990 | 43,080 | +460 | +1.1% | 8,000 |
| 2022/12/21 | 42,450 | 42,670 | 42,270 | 42,620 | +440 | +1% | 12,075 |
| 2022/12/20 | 43,810 | 43,980 | 42,180 | 42,180 | -1,540 | -3.5% | 11,099 |
| 2022/12/19 | 43,850 | 43,860 | 43,630 | 43,720 | -750 | -1.7% | 8,525 |
| 2022/12/16 | 44,610 | 44,630 | 44,370 | 44,470 | -530 | -1.2% | 6,850 |
| 2022/12/15 | 44,980 | 45,050 | 44,900 | 45,000 | -210 | -0.5% | 4,304 |
| 2022/12/14 | 45,090 | 45,250 | 45,050 | 45,210 | -460 | -1% | 14,348 |
| 2022/12/13 | 45,580 | 45,700 | 45,570 | 45,670 | +930 | +2.1% | 8,301 |
| 2022/12/12 | 44,530 | 44,740 | 44,530 | 44,740 | -170 | -0.4% | 1,919 |
| 2022/12/09 | 45,000 | 45,070 | 44,820 | 44,910 | -10 | ±0% | 5,338 |
| 2022/12/08 | 44,730 | 44,940 | 44,630 | 44,920 | -160 | -0.4% | 5,357 |
| 2022/12/07 | 44,900 | 45,140 | 44,880 | 45,080 | -330 | -0.7% | 3,836 |
| 2022/12/06 | 45,260 | 45,500 | 45,220 | 45,410 | +270 | +0.6% | 5,780 |
| 2022/12/05 | 45,130 | 45,220 | 45,010 | 45,140 | -150 | -0.3% | 4,368 |
| 2022/12/02 | 45,370 | 45,620 | 45,160 | 45,290 | -710 | -1.5% | 8,828 |
| 2022/12/01 | 46,290 | 46,340 | 45,940 | 46,000 | +330 | +0.7% | 8,383 |
| 2022/11/30 | 45,700 | 45,790 | 45,670 | 45,670 | -70 | -0.2% | 5,666 |
| 2022/11/29 | 45,700 | 45,920 | 45,630 | 45,740 | -290 | -0.6% | 7,312 |
| 2022/11/28 | 46,350 | 46,470 | 46,020 | 46,030 | -210 | -0.5% | 6,883 |
| 2022/11/25 | 46,290 | 46,370 | 46,160 | 46,240 | -100 | -0.2% | 1,993 |
| 2022/11/24 | 46,460 | 46,550 | 46,240 | 46,340 | -200 | -0.4% | 5,246 |
| 2022/11/22 | 46,630 | 46,730 | 46,540 | 46,540 | +410 | +0.9% | 5,048 |
| 2022/11/21 | 46,040 | 46,130 | 45,980 | 46,130 | +550 | +1.2% | 6,119 |
| 2022/11/18 | 45,830 | 45,840 | 45,580 | 45,580 | -20 | ±0% | 1,832 |
| 2022/11/17 | 45,620 | 45,700 | 45,600 | 45,600 | -170 | -0.4% | 3,211 |
| 2022/11/16 | 45,410 | 45,790 | 45,340 | 45,770 | -210 | -0.5% | 7,437 |
451～
500
件表示中 / 1637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
