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 |
|---|---|---|---|---|---|---|---|
| 2023/09/06 | 49,600 | 49,740 | 49,450 | 49,450 | -120 | -0.2% | 1,782 |
| 2023/09/05 | 49,520 | 49,610 | 49,470 | 49,570 | +90 | +0.2% | 2,150 |
| 2023/09/04 | 49,400 | 49,480 | 49,380 | 49,480 | +310 | +0.6% | 2,833 |
| 2023/09/01 | 49,240 | 49,240 | 49,070 | 49,170 | -410 | -0.8% | 5,436 |
| 2023/08/31 | 49,580 | 49,610 | 49,520 | 49,580 | +90 | +0.2% | 3,608 |
| 2023/08/30 | 49,370 | 49,500 | 49,340 | 49,490 | +350 | +0.7% | 995 |
| 2023/08/29 | 49,090 | 49,170 | 49,060 | 49,140 | +240 | +0.5% | 1,806 |
| 2023/08/28 | 48,920 | 48,920 | 48,810 | 48,900 | +480 | +1% | 1,451 |
| 2023/08/25 | 48,340 | 48,440 | 48,320 | 48,420 | -220 | -0.5% | 1,261 |
| 2023/08/24 | 48,440 | 48,640 | 48,380 | 48,640 | +50 | +0.1% | 3,190 |
| 2023/08/23 | 48,540 | 48,590 | 48,480 | 48,590 | -210 | -0.4% | 1,382 |
| 2023/08/22 | 48,820 | 48,860 | 48,720 | 48,800 | +200 | +0.4% | 680 |
| 2023/08/21 | 48,660 | 48,760 | 48,550 | 48,600 | -30 | -0.1% | 1,177 |
| 2023/08/18 | 48,740 | 48,760 | 48,590 | 48,630 | -720 | -1.5% | 2,763 |
| 2023/08/17 | 49,340 | 49,420 | 49,300 | 49,350 | +80 | +0.2% | 7,136 |
| 2023/08/16 | 49,310 | 49,340 | 49,230 | 49,270 | -500 | -1% | 3,164 |
| 2023/08/15 | 49,730 | 49,800 | 49,710 | 49,770 | +340 | +0.7% | 1,180 |
| 2023/08/14 | 49,590 | 49,700 | 49,410 | 49,430 | +180 | +0.4% | 18,556 |
| 2023/08/10 | 49,060 | 49,250 | 49,050 | 49,250 | +270 | +0.6% | 1,792 |
| 2023/08/09 | 49,050 | 49,120 | 48,970 | 48,980 | -1,020 | -2% | 5,291 |
| 2023/08/08 | 49,760 | 50,000 | 49,760 | 50,000 | +760 | +1.5% | 3,162 |
| 2023/08/07 | 49,110 | 49,250 | 48,940 | 49,240 | -280 | -0.6% | 6,267 |
| 2023/08/04 | 49,610 | 49,610 | 49,440 | 49,520 | -370 | -0.7% | 3,424 |
| 2023/08/03 | 49,890 | 50,050 | 49,780 | 49,890 | -40 | -0.1% | 2,569 |
| 2023/08/02 | 50,010 | 50,180 | 49,850 | 49,930 | -20 | ±0% | 5,069 |
| 2023/08/01 | 49,770 | 49,990 | 49,760 | 49,950 | +540 | +1.1% | 8,578 |
| 2023/07/31 | 49,120 | 49,460 | 49,060 | 49,410 | +940 | +1.9% | 4,516 |
| 2023/07/28 | 48,420 | 49,120 | 47,920 | 48,470 | -570 | -1.2% | 14,176 |
| 2023/07/27 | 48,990 | 49,070 | 48,800 | 49,040 | -110 | -0.2% | 3,439 |
| 2023/07/26 | 49,150 | 49,200 | 49,050 | 49,150 | -140 | -0.3% | 4,010 |
| 2023/07/25 | 49,310 | 49,390 | 49,180 | 49,290 | +230 | +0.5% | 2,821 |
| 2023/07/24 | 49,080 | 49,140 | 48,950 | 49,060 | +350 | +0.7% | 4,445 |
| 2023/07/21 | 48,500 | 48,710 | 48,470 | 48,710 | +600 | +1.2% | 8,198 |
| 2023/07/20 | 48,150 | 48,220 | 48,020 | 48,110 | +130 | +0.3% | 1,884 |
| 2023/07/19 | 47,830 | 48,010 | 47,770 | 47,980 | +850 | +1.8% | 12,468 |
| 2023/07/18 | 47,130 | 47,240 | 47,040 | 47,130 | +540 | +1.2% | 2,599 |
| 2023/07/14 | 46,670 | 46,670 | 46,340 | 46,590 | -380 | -0.8% | 8,251 |
| 2023/07/13 | 46,790 | 46,970 | 46,720 | 46,970 | -40 | -0.1% | 1,511 |
| 2023/07/12 | 47,240 | 47,240 | 46,940 | 47,010 | -60 | -0.1% | 9,458 |
| 2023/07/11 | 47,200 | 47,250 | 46,940 | 47,070 | -160 | -0.3% | 1,967 |
| 2023/07/10 | 47,240 | 47,420 | 47,170 | 47,230 | -660 | -1.4% | 4,728 |
| 2023/07/07 | 48,020 | 48,120 | 47,870 | 47,890 | -420 | -0.9% | 8,010 |
| 2023/07/06 | 48,690 | 48,690 | 48,290 | 48,310 | -580 | -1.2% | 9,876 |
| 2023/07/05 | 48,830 | 48,920 | 48,820 | 48,890 | -20 | ±0% | 2,319 |
| 2023/07/04 | 48,890 | 48,960 | 48,860 | 48,910 | ±0 | ±0% | 2,245 |
| 2023/07/03 | 48,840 | 48,940 | 48,750 | 48,910 | +340 | +0.7% | 6,613 |
| 2023/06/30 | 48,580 | 48,660 | 48,520 | 48,570 | +420 | +0.9% | 4,769 |
| 2023/06/29 | 48,130 | 48,210 | 48,120 | 48,150 | +110 | +0.2% | 2,315 |
| 2023/06/28 | 47,970 | 48,040 | 47,930 | 48,040 | +320 | +0.7% | 8,513 |
| 2023/06/27 | 47,610 | 47,740 | 47,580 | 47,720 | +90 | +0.2% | 1,232 |
301～
350
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
