56,120
-560 (-0.99%)
株価：2025/04/16 13:21
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 |
|---|---|---|---|---|---|---|---|
| 2022/06/07 | 42,780 | 42,890 | 42,680 | 42,730 | +280 | +0.7% | 10,297 |
| 2022/06/06 | 42,380 | 42,500 | 42,300 | 42,450 | -60 | -0.1% | 3,231 |
| 2022/06/03 | 42,530 | 42,590 | 42,420 | 42,510 | +560 | +1.3% | 7,019 |
| 2022/06/02 | 41,960 | 42,050 | 41,800 | 41,950 | -80 | -0.2% | 9,914 |
| 2022/06/01 | 41,970 | 42,190 | 41,930 | 42,030 | +260 | +0.6% | 5,344 |
| 2022/05/31 | 41,730 | 41,900 | 41,710 | 41,770 | +140 | +0.3% | 7,078 |
| 2022/05/30 | 41,500 | 41,630 | 41,440 | 41,630 | +1,000 | +2.5% | 10,207 |
| 2022/05/27 | 40,770 | 40,800 | 40,590 | 40,630 | +510 | +1.3% | 5,759 |
| 2022/05/26 | 40,090 | 40,430 | 40,090 | 40,120 | +160 | +0.4% | 10,150 |
| 2022/05/25 | 39,870 | 40,110 | 39,770 | 39,960 | +300 | +0.8% | 9,718 |
| 2022/05/24 | 39,950 | 39,990 | 39,640 | 39,660 | +50 | +0.1% | 12,628 |
| 2022/05/23 | 39,630 | 39,670 | 39,250 | 39,610 | +110 | +0.3% | 13,490 |
| 2022/05/20 | 39,380 | 39,640 | 39,350 | 39,500 | -290 | -0.7% | 19,062 |
| 2022/05/19 | 39,470 | 40,000 | 39,450 | 39,790 | -1,630 | -3.9% | 26,220 |
| 2022/05/18 | 41,510 | 41,590 | 41,250 | 41,420 | +370 | +0.9% | 6,332 |
| 2022/05/17 | 40,810 | 41,110 | 40,750 | 41,050 | +430 | +1.1% | 4,364 |
| 2022/05/16 | 41,100 | 41,130 | 40,400 | 40,620 | +170 | +0.4% | 8,158 |
| 2022/05/13 | 40,170 | 40,610 | 40,060 | 40,450 | +140 | +0.3% | 35,482 |
| 2022/05/12 | 40,640 | 40,760 | 40,300 | 40,310 | -960 | -2.3% | 19,095 |
| 2022/05/11 | 41,100 | 41,300 | 41,050 | 41,270 | -190 | -0.5% | 8,878 |
| 2022/05/10 | 41,410 | 41,560 | 40,940 | 41,460 | -370 | -0.9% | 23,695 |
| 2022/05/09 | 41,810 | 41,920 | 41,630 | 41,830 | -490 | -1.2% | 9,343 |
| 2022/05/06 | 42,250 | 42,340 | 42,090 | 42,320 | -20 | ±0% | 11,579 |
| 2022/05/02 | 42,100 | 42,450 | 41,970 | 42,340 | -330 | -0.8% | 10,899 |
| 2022/04/28 | 42,070 | 42,690 | 42,000 | 42,670 | +700 | +1.7% | 14,138 |
| 2022/04/27 | 41,670 | 41,980 | 41,630 | 41,970 | -810 | -1.9% | 33,948 |
| 2022/04/26 | 42,610 | 42,890 | 42,500 | 42,780 | +490 | +1.2% | 19,301 |
| 2022/04/25 | 42,560 | 42,600 | 42,200 | 42,290 | -1,220 | -2.8% | 23,001 |
| 2022/04/22 | 43,780 | 43,800 | 43,510 | 43,510 | -900 | -2% | 23,994 |
| 2022/04/21 | 44,290 | 44,500 | 44,270 | 44,410 | +330 | +0.7% | 9,764 |
| 2022/04/20 | 44,240 | 44,320 | 43,860 | 44,080 | +720 | +1.7% | 23,640 |
| 2022/04/19 | 43,080 | 43,410 | 43,010 | 43,360 | +610 | +1.4% | 15,047 |
| 2022/04/18 | 42,600 | 42,760 | 42,500 | 42,750 | -30 | -0.1% | 6,817 |
| 2022/04/15 | 42,570 | 42,780 | 42,400 | 42,780 | +140 | +0.3% | 6,097 |
| 2022/04/14 | 42,500 | 42,650 | 42,450 | 42,640 | +180 | +0.4% | 10,727 |
| 2022/04/13 | 42,220 | 42,460 | 42,210 | 42,460 | +370 | +0.9% | 4,516 |
| 2022/04/12 | 42,250 | 42,300 | 41,940 | 42,090 | -340 | -0.8% | 40,032 |
| 2022/04/11 | 42,300 | 42,490 | 42,240 | 42,430 | +280 | +0.7% | 9,272 |
| 2022/04/08 | 42,140 | 42,200 | 41,940 | 42,150 | +420 | +1% | 29,441 |
| 2022/04/07 | 41,790 | 41,790 | 41,650 | 41,730 | -410 | -1% | 6,066 |
| 2022/04/06 | 42,010 | 42,150 | 42,010 | 42,140 | +180 | +0.4% | 4,209 |
| 2022/04/05 | 42,010 | 42,040 | 41,880 | 41,960 | -20 | ±0% | 9,319 |
| 2022/04/04 | 41,800 | 41,980 | 41,670 | 41,980 | +200 | +0.5% | 11,208 |
| 2022/04/01 | 41,580 | 41,910 | 41,560 | 41,780 | -400 | -0.9% | 36,083 |
| 2022/03/31 | 42,170 | 42,390 | 42,100 | 42,180 | -70 | -0.2% | 3,694 |
| 2022/03/30 | 42,650 | 42,650 | 41,990 | 42,250 | -220 | -0.5% | 8,085 |
| 2022/03/29 | 42,340 | 42,600 | 42,250 | 42,470 | +490 | +1.2% | 7,897 |
| 2022/03/28 | 41,710 | 41,980 | 41,620 | 41,980 | +510 | +1.2% | 6,547 |
| 2022/03/25 | 41,640 | 41,680 | 41,310 | 41,470 | +400 | +1% | 14,977 |
| 2022/03/24 | 40,850 | 41,090 | 40,770 | 41,070 | -350 | -0.8% | 10,182 |
701～
750
件表示中 / 1728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
