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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 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 |
301～
350
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
