64,480
+230 (+0.36%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/15 | 45,820 | 46,060 | 45,770 | 45,980 | +250 | +0.5% | 6,695 |
| 2022/11/14 | 45,790 | 45,790 | 45,510 | 45,730 | -980 | -2.1% | 8,408 |
| 2022/11/11 | 46,590 | 46,750 | 46,420 | 46,710 | +410 | +0.9% | 11,350 |
| 2022/11/10 | 46,230 | 46,380 | 46,230 | 46,300 | -620 | -1.3% | 7,001 |
| 2022/11/09 | 46,920 | 47,020 | 46,800 | 46,920 | +90 | +0.2% | 6,725 |
| 2022/11/08 | 46,830 | 46,910 | 46,780 | 46,830 | +520 | +1.1% | 11,814 |
| 2022/11/07 | 46,010 | 46,360 | 45,980 | 46,310 | +210 | +0.5% | 5,355 |
| 2022/11/04 | 46,060 | 46,140 | 45,950 | 46,100 | -800 | -1.7% | 9,682 |
| 2022/11/02 | 46,960 | 46,980 | 46,780 | 46,900 | -470 | -1% | 7,606 |
| 2022/11/01 | 47,410 | 47,450 | 47,270 | 47,370 | +160 | +0.3% | 6,402 |
| 2022/10/31 | 47,290 | 47,330 | 47,180 | 47,210 | +1,700 | +3.7% | 12,745 |
| 2022/10/28 | 45,490 | 45,740 | 45,460 | 45,510 | +260 | +0.6% | 10,706 |
| 2022/10/27 | 45,500 | 45,520 | 45,190 | 45,250 | -470 | -1% | 5,051 |
| 2022/10/26 | 45,700 | 45,850 | 45,650 | 45,720 | +90 | +0.2% | 15,204 |
| 2022/10/25 | 45,600 | 45,680 | 45,500 | 45,630 | +640 | +1.4% | 12,826 |
| 2022/10/24 | 44,850 | 45,210 | 44,840 | 44,990 | +750 | +1.7% | 28,481 |
| 2022/10/21 | 44,210 | 44,350 | 44,150 | 44,240 | -180 | -0.4% | 2,359 |
| 2022/10/20 | 44,290 | 44,560 | 44,180 | 44,420 | -40 | -0.1% | 4,634 |
| 2022/10/19 | 44,520 | 44,610 | 44,460 | 44,460 | +200 | +0.5% | 4,190 |
| 2022/10/18 | 44,020 | 44,430 | 43,900 | 44,260 | +1,060 | +2.5% | 12,175 |
| 2022/10/17 | 43,060 | 43,200 | 42,960 | 43,200 | -140 | -0.3% | 5,509 |
651～
700
件表示中 / 1816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
