64,480
+230 (+0.36%)
株価：2025/08/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 56,660 | 57,100 | 56,600 | 57,070 | +450 | +0.8% | 1,992 |
| 2024/03/18 | 56,420 | 56,620 | 56,410 | 56,620 | +180 | +0.3% | 816 |
| 2024/03/15 | 56,430 | 56,560 | 56,430 | 56,440 | -190 | -0.3% | 1,491 |
| 2024/03/14 | 56,470 | 56,630 | 56,440 | 56,630 | +200 | +0.4% | 2,259 |
| 2024/03/13 | 56,340 | 56,430 | 56,190 | 56,430 | +330 | +0.6% | 690 |
| 2024/03/12 | 55,750 | 56,120 | 55,670 | 56,100 | +480 | +0.9% | 977 |
| 2024/03/11 | 55,660 | 55,690 | 55,550 | 55,620 | -450 | -0.8% | 1,648 |
| 2024/03/08 | 56,090 | 56,360 | 55,960 | 56,070 | -80 | -0.1% | 1,928 |
| 2024/03/07 | 56,450 | 56,450 | 56,100 | 56,150 | -400 | -0.7% | 1,607 |
| 2024/03/06 | 56,640 | 56,670 | 56,530 | 56,550 | -700 | -1.2% | 3,277 |
| 2024/03/05 | 57,270 | 57,320 | 57,250 | 57,250 | -130 | -0.2% | 3,055 |
| 2024/03/04 | 57,350 | 57,380 | 57,240 | 57,380 | -30 | -0.1% | 711 |
| 2024/03/01 | 57,180 | 57,420 | 57,180 | 57,410 | +330 | +0.6% | 4,360 |
| 2024/02/29 | 57,230 | 57,280 | 56,990 | 57,080 | -290 | -0.5% | 1,900 |
| 2024/02/28 | 57,270 | 57,370 | 57,210 | 57,370 | -50 | -0.1% | 1,436 |
| 2024/02/27 | 57,440 | 57,460 | 57,360 | 57,420 | +10 | ±0% | 1,804 |
| 2024/02/26 | 57,510 | 57,510 | 57,370 | 57,410 | +650 | +1.1% | 3,192 |
| 2024/02/22 | 56,730 | 56,860 | 56,730 | 56,760 | +190 | +0.3% | 2,137 |
| 2024/02/21 | 56,540 | 56,570 | 56,410 | 56,570 | -100 | -0.2% | 4,830 |
| 2024/02/20 | 56,640 | 56,670 | 56,530 | 56,670 | -130 | -0.2% | 2,963 |
| 2024/02/19 | 56,700 | 56,800 | 56,600 | 56,800 | +20 | ±0% | 1,437 |
| 2024/02/16 | 56,770 | 58,820 | 56,760 | 56,780 | +270 | +0.5% | 3,205 |
| 2024/02/15 | 56,510 | 56,510 | 56,320 | 56,510 | +230 | +0.4% | 1,528 |
| 2024/02/14 | 56,280 | 56,310 | 56,150 | 56,280 | -250 | -0.4% | 2,064 |
| 2024/02/13 | 56,530 | 56,750 | 56,480 | 56,530 | +120 | +0.2% | 3,910 |
| 2024/02/09 | 56,400 | 56,470 | 56,370 | 56,410 | +340 | +0.6% | 3,249 |
| 2024/02/08 | 55,930 | 56,120 | 55,860 | 56,070 | +100 | +0.2% | 2,794 |
| 2024/02/07 | 55,540 | 55,980 | 55,540 | 55,970 | -10 | ±0% | 1,032 |
| 2024/02/06 | 55,590 | 55,980 | 55,560 | 55,980 | +50 | +0.1% | 1,755 |
| 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 |
351～
400
件表示中 / 1816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
