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 |
|---|---|---|---|---|---|---|---|
| 2023/11/20 | 51,000 | 51,010 | 50,560 | 50,650 | -620 | -1.2% | 2,479 |
| 2023/11/17 | 51,270 | 51,310 | 51,220 | 51,270 | -190 | -0.4% | 754 |
| 2023/11/16 | 51,450 | 51,500 | 51,370 | 51,460 | +350 | +0.7% | 2,652 |
| 2023/11/15 | 51,010 | 51,140 | 51,000 | 51,110 | +470 | +0.9% | 3,258 |
| 2023/11/14 | 50,620 | 50,650 | 50,610 | 50,640 | +240 | +0.5% | 8,670 |
| 2023/11/13 | 50,400 | 50,440 | 50,370 | 50,400 | +450 | +0.9% | 3,230 |
| 2023/11/10 | 49,890 | 49,970 | 49,820 | 49,950 | -110 | -0.2% | 726 |
| 2023/11/09 | 49,990 | 50,090 | 49,980 | 50,060 | +120 | +0.2% | 7,556 |
| 2023/11/08 | 49,930 | 49,960 | 49,890 | 49,940 | +250 | +0.5% | 11,159 |
| 2023/11/07 | 49,630 | 49,690 | 49,620 | 49,690 | +160 | +0.3% | 1,616 |
| 2023/11/06 | 49,500 | 49,580 | 49,500 | 49,530 | +880 | +1.8% | 3,708 |
| 2023/11/02 | 48,780 | 48,780 | 48,640 | 48,650 | +190 | +0.4% | 848 |
| 2023/11/01 | 48,540 | 48,560 | 48,460 | 48,460 | +460 | +1% | 1,995 |
| 2023/10/31 | 47,720 | 48,000 | 47,720 | 48,000 | +710 | +1.5% | 1,153 |
| 2023/10/30 | 47,280 | 47,350 | 47,220 | 47,290 | -730 | -1.5% | 3,015 |
| 2023/10/27 | 48,090 | 48,090 | 47,990 | 48,020 | -180 | -0.4% | 1,426 |
| 2023/10/26 | 48,170 | 48,240 | 48,130 | 48,200 | -110 | -0.2% | 15,348 |
| 2023/10/25 | 48,420 | 48,420 | 48,300 | 48,310 | +220 | +0.5% | 3,143 |
| 2023/10/24 | 48,080 | 48,090 | 47,920 | 48,090 | -280 | -0.6% | 1,370 |
| 2023/10/23 | 48,400 | 48,400 | 48,310 | 48,370 | -270 | -0.6% | 1,048 |
| 2023/10/20 | 48,630 | 48,670 | 48,580 | 48,640 | -350 | -0.7% | 1,079 |
| 2023/10/19 | 49,010 | 49,040 | 48,920 | 48,990 | -440 | -0.9% | 8,830 |
| 2023/10/18 | 49,360 | 49,430 | 49,320 | 49,430 | +100 | +0.2% | 4,062 |
| 2023/10/17 | 49,390 | 49,420 | 49,280 | 49,330 | +390 | +0.8% | 4,353 |
| 2023/10/16 | 49,010 | 49,040 | 48,890 | 48,940 | -60 | -0.1% | 3,091 |
| 2023/10/13 | 48,980 | 49,040 | 48,940 | 49,000 | -80 | -0.2% | 1,092 |
| 2023/10/12 | 49,030 | 49,120 | 49,030 | 49,080 | +280 | +0.6% | 1,322 |
| 2023/10/11 | 48,740 | 48,830 | 48,680 | 48,800 | +220 | +0.5% | 1,686 |
| 2023/10/10 | 48,460 | 48,600 | 48,400 | 48,580 | +770 | +1.6% | 1,395 |
| 2023/10/06 | 47,760 | 47,860 | 47,760 | 47,810 | -20 | ±0% | 3,309 |
| 2023/10/05 | 47,910 | 47,910 | 47,720 | 47,830 | +160 | +0.3% | 1,880 |
| 2023/10/04 | 47,820 | 47,870 | 47,650 | 47,670 | -920 | -1.9% | 4,821 |
| 2023/10/03 | 48,670 | 48,670 | 48,530 | 48,590 | -290 | -0.6% | 1,448 |
| 2023/10/02 | 48,900 | 49,020 | 48,860 | 48,880 | +60 | +0.1% | 3,397 |
| 2023/09/29 | 48,910 | 48,950 | 48,780 | 48,820 | +90 | +0.2% | 1,377 |
| 2023/09/28 | 48,800 | 48,840 | 48,630 | 48,730 | -80 | -0.2% | 2,358 |
| 2023/09/27 | 48,750 | 48,830 | 48,690 | 48,810 | -260 | -0.5% | 3,554 |
| 2023/09/26 | 49,160 | 49,160 | 49,000 | 49,070 | +20 | ±0% | 1,591 |
| 2023/09/25 | 49,040 | 49,090 | 48,970 | 49,050 | -30 | -0.1% | 7,020 |
| 2023/09/22 | 48,860 | 49,170 | 48,810 | 49,080 | -480 | -1% | 3,444 |
| 2023/09/21 | 49,570 | 49,690 | 49,520 | 49,560 | -20 | ±0% | 15,431 |
| 2023/09/20 | 49,570 | 49,580 | 49,500 | 49,580 | -130 | -0.3% | 2,515 |
| 2023/09/19 | 49,670 | 49,720 | 49,640 | 49,710 | -420 | -0.8% | 2,840 |
| 2023/09/15 | 50,050 | 50,200 | 50,030 | 50,130 | +560 | +1.1% | 5,052 |
| 2023/09/14 | 49,510 | 49,570 | 49,500 | 49,570 | +60 | +0.1% | 1,444 |
| 2023/09/13 | 49,510 | 49,600 | 49,490 | 49,510 | +90 | +0.2% | 1,476 |
| 2023/09/12 | 49,360 | 49,420 | 49,270 | 49,420 | +190 | +0.4% | 1,743 |
| 2023/09/11 | 49,450 | 49,450 | 49,110 | 49,230 | -140 | -0.3% | 1,366 |
| 2023/09/08 | 49,420 | 49,420 | 49,120 | 49,370 | +50 | +0.1% | 3,582 |
| 2023/09/07 | 49,420 | 49,450 | 49,260 | 49,320 | -130 | -0.3% | 996 |
251～
300
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
