57,770
-1760 (-2.96%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 57,650 | 57,910 | 57,600 | 57,800 | -710 | -1.2% | 1,551 |
| 2024/08/20 | 58,270 | 58,510 | 58,000 | 58,510 | +1,190 | +2.1% | 1,226 |
| 2024/08/19 | 58,530 | 58,530 | 57,320 | 57,320 | -1,480 | -2.5% | 2,619 |
| 2024/08/16 | 58,780 | 58,820 | 58,680 | 58,800 | +1,530 | +2.7% | 1,347 |
| 2024/08/15 | 57,190 | 57,410 | 57,180 | 57,270 | +430 | +0.8% | 1,116 |
| 2024/08/14 | 56,740 | 56,840 | 56,490 | 56,840 | -160 | -0.3% | 1,301 |
| 2024/08/13 | 56,160 | 57,000 | 56,140 | 57,000 | +890 | +1.6% | 3,373 |
| 2024/08/09 | 56,490 | 56,560 | 56,110 | 56,110 | +1,020 | +1.9% | 1,613 |
| 2024/08/08 | 55,250 | 55,260 | 54,580 | 55,090 | -1,830 | -3.2% | 1,965 |
| 2024/08/07 | 55,240 | 57,020 | 55,240 | 56,920 | +520 | +0.9% | 6,804 |
| 2024/08/06 | 55,750 | 56,400 | 55,240 | 56,400 | +2,100 | +3.9% | 3,835 |
| 2024/08/05 | 56,500 | 56,570 | 54,300 | 54,300 | -4,680 | -7.9% | 13,825 |
| 2024/08/02 | 58,990 | 59,170 | 58,660 | 58,980 | -1,400 | -2.3% | 3,470 |
| 2024/08/01 | 60,580 | 60,640 | 59,700 | 60,380 | -1,200 | -1.9% | 5,167 |
| 2024/07/31 | 60,850 | 61,850 | 60,580 | 61,580 | -350 | -0.6% | 3,486 |
| 2024/07/30 | 61,170 | 61,930 | 61,060 | 61,930 | +600 | +1% | 667 |
| 2024/07/29 | 61,650 | 61,720 | 61,280 | 61,330 | +750 | +1.2% | 1,923 |
| 2024/07/26 | 60,450 | 60,650 | 60,390 | 60,580 | +720 | +1.2% | 1,429 |
| 2024/07/25 | 60,430 | 60,430 | 59,760 | 59,860 | -1,510 | -2.5% | 2,296 |
| 2024/07/24 | 61,600 | 61,710 | 60,990 | 61,370 | -330 | -0.5% | 2,562 |
| 2024/07/23 | 62,270 | 62,270 | 61,700 | 61,700 | -660 | -1.1% | 1,833 |
| 2024/07/22 | 62,450 | 62,450 | 62,180 | 62,360 | -740 | -1.2% | 6,053 |
| 2024/07/19 | 62,810 | 63,100 | 62,600 | 63,100 | -280 | -0.4% | 4,818 |
| 2024/07/18 | 63,080 | 63,520 | 63,030 | 63,380 | -200 | -0.3% | 6,607 |
| 2024/07/17 | 63,670 | 63,790 | 63,480 | 63,580 | +590 | +0.9% | 24,217 |
| 2024/07/16 | 62,540 | 62,990 | 62,500 | 62,990 | +720 | +1.2% | 2,261 |
| 2024/07/12 | 61,850 | 62,280 | 61,790 | 62,270 | -810 | -1.3% | 4,416 |
| 2024/07/11 | 62,970 | 63,080 | 62,880 | 63,080 | +800 | +1.3% | 9,175 |
| 2024/07/10 | 62,180 | 62,280 | 62,170 | 62,280 | +20 | ±0% | 605 |
| 2024/07/09 | 62,170 | 62,280 | 62,130 | 62,260 | +310 | +0.5% | 3,951 |
| 2024/07/08 | 62,020 | 62,050 | 61,830 | 61,950 | -100 | -0.2% | 1,376 |
| 2024/07/05 | 62,220 | 62,240 | 61,950 | 62,050 | -230 | -0.4% | 5,659 |
| 2024/07/04 | 62,310 | 62,320 | 62,110 | 62,280 | -110 | -0.2% | 1,824 |
| 2024/07/03 | 62,220 | 62,410 | 62,210 | 62,390 | +390 | +0.6% | 2,581 |
| 2024/07/02 | 61,970 | 62,060 | 61,930 | 62,000 | +60 | +0.1% | 2,509 |
| 2024/07/01 | 61,770 | 61,940 | 61,720 | 61,940 | +250 | +0.4% | 2,203 |
| 2024/06/28 | 61,700 | 61,920 | 61,690 | 61,690 | +180 | +0.3% | 2,318 |
| 2024/06/27 | 61,530 | 61,550 | 61,380 | 61,510 | +130 | +0.2% | 1,369 |
| 2024/06/26 | 61,210 | 61,380 | 61,200 | 61,380 | -400 | -0.6% | 3,292 |
| 2024/06/25 | 61,800 | 61,800 | 61,620 | 61,780 | +460 | +0.8% | 10,585 |
| 2024/06/24 | 61,420 | 61,430 | 61,190 | 61,320 | +240 | +0.4% | 3,461 |
| 2024/06/21 | 61,040 | 61,080 | 60,990 | 61,080 | +800 | +1.3% | 5,207 |
| 2024/06/20 | 60,110 | 60,290 | 60,110 | 60,280 | +160 | +0.3% | 751 |
| 2024/06/19 | 60,120 | 60,170 | 59,950 | 60,120 | -60 | -0.1% | 630 |
| 2024/06/18 | 60,100 | 60,180 | 59,970 | 60,180 | +570 | +1% | 3,074 |
| 2024/06/17 | 59,610 | 59,610 | 59,490 | 59,610 | -300 | -0.5% | 1,542 |
| 2024/06/14 | 59,510 | 59,960 | 59,490 | 59,910 | +330 | +0.6% | 926 |
| 2024/06/13 | 59,520 | 59,640 | 59,490 | 59,580 | -270 | -0.5% | 1,668 |
| 2024/06/12 | 59,690 | 59,850 | 59,650 | 59,850 | -40 | -0.1% | 2,360 |
| 2024/06/11 | 59,770 | 59,890 | 59,730 | 59,890 | +170 | +0.3% | 1,570 |
151～
200
件表示中 / 1721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
