66,510
-470 (-0.70%)
株価：2024/11/27 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 |
|---|---|---|---|---|---|---|---|
| 2024/02/05 | 56,000 | 56,050 | 55,810 | 55,930 | +860 | +1.6% | 1,784 |
| 2024/02/02 | 55,040 | 55,070 | 54,970 | 55,070 | +360 | +0.7% | 1,337 |
| 2024/02/01 | 54,760 | 54,820 | 54,630 | 54,710 | -760 | -1.4% | 3,217 |
| 2024/01/31 | 55,280 | 55,490 | 55,260 | 55,470 | +420 | +0.8% | 2,279 |
| 2024/01/30 | 55,110 | 55,110 | 55,020 | 55,050 | +100 | +0.2% | 1,050 |
| 2024/01/29 | 54,940 | 55,030 | 54,940 | 54,950 | +200 | +0.4% | 2,193 |
| 2024/01/26 | 54,730 | 54,770 | 54,640 | 54,750 | +30 | +0.1% | 1,151 |
| 2024/01/25 | 54,520 | 54,720 | 54,520 | 54,720 | -150 | -0.3% | 1,367 |
| 2024/01/24 | 54,870 | 54,870 | 54,700 | 54,870 | -40 | -0.1% | 2,103 |
| 2024/01/23 | 54,900 | 55,040 | 54,810 | 54,910 | +110 | +0.2% | 2,178 |
| 2024/01/22 | 54,780 | 54,850 | 54,690 | 54,800 | +340 | +0.6% | 2,793 |
| 2024/01/19 | 54,180 | 54,460 | 54,080 | 54,460 | +660 | +1.2% | 7,828 |
| 2024/01/18 | 53,840 | 53,910 | 53,720 | 53,800 | +100 | +0.2% | 9,634 |
| 2024/01/17 | 53,640 | 53,700 | 53,530 | 53,700 | +260 | +0.5% | 2,715 |
| 2024/01/16 | 53,350 | 53,450 | 53,260 | 53,440 | +130 | +0.2% | 1,241 |
| 2024/01/15 | 53,180 | 53,310 | 53,130 | 53,310 | -100 | -0.2% | 829 |
| 2024/01/12 | 53,400 | 53,470 | 53,260 | 53,410 | -180 | -0.3% | 1,946 |
| 2024/01/11 | 53,580 | 53,600 | 53,500 | 53,590 | +650 | +1.2% | 8,972 |
| 2024/01/10 | 52,830 | 52,950 | 52,810 | 52,940 | +160 | +0.3% | 3,716 |
| 2024/01/09 | 52,940 | 52,950 | 52,650 | 52,780 | -130 | -0.2% | 1,934 |
| 2024/01/05 | 52,980 | 53,000 | 52,560 | 52,910 | +350 | +0.7% | 3,250 |
| 2024/01/04 | 52,250 | 52,560 | 52,160 | 52,560 | +520 | +1% | 4,077 |
| 2023/12/29 | 52,040 | 52,140 | 52,000 | 52,040 | +140 | +0.3% | 1,669 |
| 2023/12/28 | 52,000 | 52,080 | 51,900 | 51,900 | -310 | -0.6% | 1,712 |
| 2023/12/27 | 52,170 | 52,270 | 52,110 | 52,210 | +280 | +0.5% | 1,793 |
| 2023/12/26 | 51,930 | 51,980 | 51,880 | 51,930 | -40 | -0.1% | 991 |
| 2023/12/25 | 51,800 | 52,000 | 51,750 | 51,970 | +220 | +0.4% | 913 |
| 2023/12/22 | 51,700 | 51,850 | 51,610 | 51,750 | -140 | -0.3% | 7,016 |
| 2023/12/21 | 52,020 | 52,040 | 51,750 | 51,890 | -720 | -1.4% | 2,533 |
| 2023/12/20 | 52,660 | 52,740 | 52,510 | 52,610 | +430 | +0.8% | 2,556 |
| 2023/12/19 | 51,870 | 52,250 | 51,730 | 52,180 | +390 | +0.8% | 3,068 |
| 2023/12/18 | 51,790 | 51,850 | 51,730 | 51,790 | +170 | +0.3% | 5,710 |
| 2023/12/15 | 51,680 | 51,780 | 51,510 | 51,620 | +350 | +0.7% | 4,440 |
| 2023/12/14 | 51,740 | 51,800 | 51,110 | 51,270 | -680 | -1.3% | 15,557 |
| 2023/12/13 | 51,880 | 52,020 | 51,880 | 51,950 | +330 | +0.6% | 2,800 |
| 2023/12/12 | 51,850 | 51,890 | 51,610 | 51,620 | +170 | +0.3% | 1,082 |
| 2023/12/11 | 51,270 | 51,490 | 51,230 | 51,450 | +740 | +1.5% | 1,472 |
| 2023/12/08 | 50,780 | 50,820 | 50,210 | 50,710 | -770 | -1.5% | 7,087 |
| 2023/12/07 | 51,740 | 51,750 | 51,480 | 51,480 | -440 | -0.8% | 1,479 |
| 2023/12/06 | 51,840 | 52,000 | 51,840 | 51,920 | +120 | +0.2% | 3,586 |
| 2023/12/05 | 51,920 | 51,970 | 51,800 | 51,800 | -40 | -0.1% | 3,539 |
| 2023/12/04 | 51,700 | 51,880 | 51,630 | 51,840 | -50 | -0.1% | 2,363 |
| 2023/12/01 | 51,840 | 51,950 | 51,750 | 51,890 | +930 | +1.8% | 3,277 |
| 2023/11/30 | 50,930 | 51,010 | 50,870 | 50,960 | +170 | +0.3% | 1,538 |
| 2023/11/29 | 50,710 | 50,870 | 50,620 | 50,790 | -220 | -0.4% | 15,715 |
| 2023/11/28 | 51,100 | 51,100 | 50,940 | 51,010 | -210 | -0.4% | 4,985 |
| 2023/11/27 | 51,470 | 51,470 | 51,180 | 51,220 | -40 | -0.1% | 5,083 |
| 2023/11/24 | 51,420 | 51,440 | 51,260 | 51,260 | +470 | +0.9% | 4,370 |
| 2023/11/22 | 50,600 | 50,870 | 50,570 | 50,790 | +270 | +0.5% | 731 |
| 2023/11/21 | 50,800 | 50,820 | 50,410 | 50,520 | -130 | -0.3% | 3,704 |
201～
250
件表示中 / 1637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
