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 |
|---|---|---|---|---|---|---|---|
| 2022/03/23 | 41,430 | 41,450 | 41,260 | 41,420 | +710 | +1.7% | 10,182 |
| 2022/03/22 | 40,440 | 40,750 | 40,420 | 40,710 | +730 | +1.8% | 18,316 |
| 2022/03/18 | 39,850 | 40,020 | 39,830 | 39,980 | +330 | +0.8% | 10,968 |
| 2022/03/17 | 39,720 | 39,800 | 39,510 | 39,650 | +710 | +1.8% | 10,845 |
| 2022/03/16 | 38,830 | 39,050 | 38,810 | 38,940 | +720 | +1.9% | 11,089 |
| 2022/03/15 | 38,300 | 38,340 | 38,150 | 38,220 | -90 | -0.2% | 2,954 |
| 2022/03/14 | 38,230 | 38,320 | 38,160 | 38,310 | +360 | +0.9% | 10,610 |
| 2022/03/11 | 37,840 | 37,990 | 37,660 | 37,950 | +150 | +0.4% | 6,746 |
| 2022/03/10 | 37,820 | 37,900 | 37,710 | 37,800 | +660 | +1.8% | 7,783 |
| 2022/03/09 | 37,090 | 37,300 | 37,050 | 37,140 | +280 | +0.8% | 10,751 |
| 2022/03/08 | 37,000 | 37,270 | 36,860 | 36,860 | -610 | -1.6% | 10,796 |
| 2022/03/07 | 37,500 | 37,640 | 37,320 | 37,470 | -540 | -1.4% | 8,564 |
| 2022/03/04 | 38,350 | 38,370 | 37,620 | 38,010 | -440 | -1.1% | 10,142 |
| 2022/03/03 | 38,290 | 38,480 | 38,290 | 38,450 | +740 | +2% | 14,867 |
| 2022/03/02 | 37,630 | 37,760 | 37,560 | 37,710 | -540 | -1.4% | 12,095 |
| 2022/03/01 | 38,300 | 38,500 | 38,180 | 38,250 | +330 | +0.9% | 10,126 |
| 2022/02/28 | 37,970 | 38,180 | 37,810 | 37,920 | +620 | +1.7% | 15,965 |
| 2022/02/25 | 37,460 | 37,580 | 37,240 | 37,300 | +900 | +2.5% | 19,409 |
| 2022/02/24 | 37,300 | 37,350 | 36,270 | 36,400 | -1,400 | -3.7% | 26,894 |
| 2022/02/22 | 37,720 | 37,910 | 37,590 | 37,800 | -770 | -2% | 9,916 |
| 2022/02/21 | 38,310 | 38,650 | 38,200 | 38,570 | -380 | -1% | 12,806 |
| 2022/02/18 | 38,640 | 39,000 | 38,560 | 38,950 | -350 | -0.9% | 15,064 |
| 2022/02/17 | 39,380 | 39,500 | 39,150 | 39,300 | -270 | -0.7% | 8,759 |
| 2022/02/16 | 39,500 | 39,590 | 39,500 | 39,570 | +680 | +1.7% | 14,506 |
| 2022/02/15 | 39,120 | 39,160 | 38,850 | 38,890 | -420 | -1.1% | 26,325 |
| 2022/02/14 | 39,390 | 39,400 | 39,170 | 39,310 | -1,150 | -2.8% | 15,098 |
| 2022/02/10 | 40,470 | 40,500 | 40,350 | 40,460 | +250 | +0.6% | 7,448 |
| 2022/02/09 | 40,130 | 40,220 | 40,060 | 40,210 | +590 | +1.5% | 8,037 |
| 2022/02/08 | 39,530 | 39,650 | 39,530 | 39,620 | +30 | +0.1% | 4,478 |
| 2022/02/07 | 39,570 | 39,600 | 39,440 | 39,590 | -120 | -0.3% | 3,660 |
| 2022/02/04 | 39,650 | 39,750 | 39,500 | 39,710 | -150 | -0.4% | 4,994 |
| 2022/02/03 | 39,780 | 39,880 | 39,740 | 39,860 | +100 | +0.3% | 14,029 |
| 2022/02/02 | 39,660 | 39,760 | 39,660 | 39,760 | +290 | +0.7% | 3,656 |
| 2022/02/01 | 39,480 | 39,510 | 39,330 | 39,470 | +200 | +0.5% | 19,818 |
| 2022/01/31 | 39,020 | 39,300 | 38,970 | 39,270 | +490 | +1.3% | 13,171 |
| 2022/01/28 | 38,650 | 38,800 | 38,550 | 38,780 | +900 | +2.4% | 12,907 |
| 2022/01/27 | 38,500 | 38,530 | 37,730 | 37,880 | -380 | -1% | 20,068 |
| 2022/01/26 | 38,230 | 38,300 | 38,070 | 38,260 | +270 | +0.7% | 11,221 |
| 2022/01/25 | 38,350 | 38,360 | 37,770 | 37,990 | -410 | -1.1% | 26,947 |
| 2022/01/24 | 38,310 | 38,480 | 38,230 | 38,400 | -200 | -0.5% | 11,869 |
| 2022/01/21 | 38,700 | 38,730 | 38,350 | 38,600 | -770 | -2% | 17,428 |
| 2022/01/20 | 39,140 | 39,410 | 39,010 | 39,370 | +40 | +0.1% | 13,599 |
| 2022/01/19 | 39,630 | 39,790 | 39,270 | 39,330 | -870 | -2.2% | 29,616 |
| 2022/01/18 | 40,250 | 40,390 | 40,150 | 40,200 | +50 | +0.1% | 7,353 |
| 2022/01/17 | 40,150 | 40,200 | 40,090 | 40,150 | -70 | -0.2% | 4,955 |
| 2022/01/14 | 40,440 | 40,440 | 40,060 | 40,220 | -310 | -0.8% | 14,883 |
| 2022/01/13 | 40,700 | 40,720 | 40,520 | 40,530 | -440 | -1.1% | 6,573 |
| 2022/01/12 | 40,850 | 40,970 | 40,820 | 40,970 | +320 | +0.8% | 8,144 |
| 2022/01/11 | 40,670 | 40,730 | 40,550 | 40,650 | -480 | -1.2% | 8,278 |
| 2022/01/07 | 41,110 | 41,210 | 41,050 | 41,130 | +50 | +0.1% | 7,180 |
751～
800
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
