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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 43,030 | 43,030 | 42,650 | 42,730 | +60 | +0.1% | 6,603 |
| 2022/07/29 | 43,070 | 43,180 | 42,580 | 42,670 | -210 | -0.5% | 6,482 |
| 2022/07/28 | 43,160 | 43,200 | 42,820 | 42,880 | -160 | -0.4% | 4,345 |
| 2022/07/27 | 42,970 | 43,090 | 42,940 | 43,040 | +110 | +0.3% | 4,437 |
| 2022/07/26 | 42,790 | 42,930 | 42,730 | 42,930 | +140 | +0.3% | 2,288 |
| 2022/07/25 | 42,920 | 42,940 | 42,620 | 42,790 | -610 | -1.4% | 6,282 |
| 2022/07/22 | 43,130 | 43,450 | 43,130 | 43,400 | -100 | -0.2% | 8,431 |
| 2022/07/21 | 43,400 | 43,520 | 43,280 | 43,500 | +100 | +0.2% | 5,069 |
| 2022/07/20 | 43,280 | 43,520 | 43,270 | 43,400 | +1,100 | +2.6% | 11,313 |
| 2022/07/19 | 42,290 | 42,380 | 42,230 | 42,300 | +320 | +0.8% | 5,326 |
| 2022/07/15 | 42,090 | 42,090 | 41,870 | 41,980 | +100 | +0.2% | 4,838 |
| 2022/07/14 | 41,410 | 41,930 | 41,410 | 41,880 | +40 | +0.1% | 5,697 |
| 2022/07/13 | 41,750 | 41,940 | 41,710 | 41,840 | -80 | -0.2% | 3,928 |
| 2022/07/12 | 42,200 | 42,220 | 41,850 | 41,920 | -100 | -0.2% | 3,964 |
| 2022/07/11 | 42,020 | 42,200 | 41,970 | 42,020 | +250 | +0.6% | 5,157 |
| 2022/07/08 | 41,910 | 42,050 | 41,720 | 41,770 | +110 | +0.3% | 5,650 |
| 2022/07/07 | 41,550 | 41,670 | 41,290 | 41,660 | +620 | +1.5% | 2,935 |
| 2022/07/06 | 41,190 | 41,470 | 41,010 | 41,040 | -810 | -1.9% | 4,830 |
| 2022/07/05 | 41,670 | 41,890 | 41,650 | 41,850 | +640 | +1.6% | 4,608 |
| 2022/07/04 | 41,210 | 41,220 | 40,940 | 41,210 | +670 | +1.7% | 4,359 |
| 2022/07/01 | 41,170 | 41,260 | 40,440 | 40,540 | -830 | -2% | 5,550 |
| 2022/06/30 | 41,740 | 41,750 | 41,350 | 41,370 | -90 | -0.2% | 6,236 |
| 2022/06/29 | 41,550 | 41,590 | 40,970 | 41,460 | -470 | -1.1% | 4,891 |
| 2022/06/28 | 41,950 | 42,080 | 41,710 | 41,930 | +60 | +0.1% | 3,930 |
| 2022/06/27 | 41,710 | 41,890 | 41,530 | 41,870 | +910 | +2.2% | 13,940 |
| 2022/06/24 | 40,580 | 41,010 | 40,550 | 40,960 | +320 | +0.8% | 7,015 |
| 2022/06/23 | 40,650 | 40,950 | 40,480 | 40,640 | +110 | +0.3% | 5,989 |
| 2022/06/22 | 40,980 | 40,990 | 40,510 | 40,530 | +250 | +0.6% | 12,639 |
| 2022/06/21 | 40,190 | 40,370 | 40,050 | 40,280 | +460 | +1.2% | 6,742 |
| 2022/06/20 | 40,040 | 40,050 | 39,530 | 39,820 | +20 | +0.1% | 7,028 |
| 2022/06/17 | 39,010 | 39,860 | 38,960 | 39,800 | -610 | -1.5% | 18,651 |
| 2022/06/16 | 40,790 | 40,990 | 40,410 | 40,410 | -10 | ±0% | 10,707 |
| 2022/06/15 | 40,670 | 40,670 | 40,340 | 40,420 | -500 | -1.2% | 21,228 |
| 2022/06/14 | 40,520 | 40,930 | 40,430 | 40,920 | -360 | -0.9% | 43,196 |
| 2022/06/13 | 41,480 | 41,530 | 41,200 | 41,280 | -1,220 | -2.9% | 13,325 |
| 2022/06/10 | 42,860 | 42,860 | 42,490 | 42,500 | -720 | -1.7% | 7,207 |
| 2022/06/09 | 43,520 | 43,650 | 43,220 | 43,220 | -160 | -0.4% | 7,250 |
| 2022/06/08 | 43,220 | 43,450 | 43,210 | 43,380 | +650 | +1.5% | 8,080 |
| 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 |
751～
800
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
