2,227.5
-6.5 (-0.29%)
株価：2025/08/22 14:08
15分ディレイ
ＮＥＸＴ ＦＵＮＤＳ ダウ・ジョーンズ工業株３０種平均株価（為替ヘッジあの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 2,240 | 2,240 | 2,227 | 2,227.5 | -6.5 | -0.3% | 62,130 |
| 2025/08/21 | 2,232 | 2,234 | 2,230 | 2,234 | +7 | +0.3% | 34,760 |
| 2025/08/20 | 2,231.5 | 2,233.5 | 2,226.5 | 2,227 | -4.5 | -0.2% | 4,420 |
| 2025/08/19 | 2,233 | 2,233 | 2,231.5 | 2,231.5 | -1.5 | -0.1% | 140 |
| 2025/08/18 | 2,238 | 2,239.5 | 2,233 | 2,233 | -16.5 | -0.7% | 4,800 |
| 2025/08/15 | 2,237 | 2,250.5 | 2,237 | 2,249.5 | +17.5 | +0.8% | 5,310 |
| 2025/08/14 | 2,245 | 2,245 | 2,232 | 2,232 | +20.5 | +0.9% | 33,160 |
| 2025/08/13 | 2,200 | 2,213 | 2,200 | 2,211.5 | +21 | +1% | 6,250 |
| 2025/08/12 | 2,182 | 2,193 | 2,182 | 2,190.5 | -1.5 | -0.1% | 101,910 |
| 2025/08/08 | 2,253.5 | 2,253.5 | 2,189.5 | 2,192 | -81 | -3.6% | 112,520 |
| 2025/08/07 | 2,329.5 | 2,329.5 | 2,263 | 2,273 | -44.5 | -1.9% | 7,390 |
| 2025/08/06 | 2,286.5 | 2,348 | 2,210 | 2,317.5 | +30.5 | +1.3% | 15,130 |
| 2025/08/05 | 2,240 | 2,355 | 2,215 | 2,287 | +62.5 | +2.8% | 12,610 |
| 2025/08/04 | 2,177.5 | 2,302 | 2,177.5 | 2,224.5 | +21 | +1% | 216,910 |
| 2025/08/01 | 2,210 | 2,211.5 | 2,203.5 | 2,203.5 | -31 | -1.4% | 139,950 |
| 2025/07/31 | 2,242.5 | 2,242.5 | 2,231 | 2,234.5 | -4.5 | -0.2% | 40,750 |
| 2025/07/30 | 2,239 | 2,239.5 | 2,236 | 2,239 | -12 | -0.5% | 53,660 |
| 2025/07/29 | 2,248.5 | 2,251 | 2,247 | 2,251 | -11 | -0.5% | 2,190 |
| 2025/07/28 | 2,250 | 2,262 | 2,250 | 2,262 | +17.5 | +0.8% | 67,780 |
| 2025/07/25 | 2,244.5 | 2,248 | 2,244 | 2,244.5 | -7 | -0.3% | 263,860 |
| 2025/07/24 | 2,249 | 2,252 | 2,249 | 2,251.5 | +14 | +0.6% | 6,040 |
| 2025/07/23 | 2,233.5 | 2,237.5 | 2,233.5 | 2,237.5 | +10.5 | +0.5% | 520 |
| 2025/07/22 | 2,225.5 | 2,227.5 | 2,225.5 | 2,227 | -11 | -0.5% | 790 |
| 2025/07/18 | 2,244 | 2,244 | 2,235 | 2,238 | +21.5 | +1% | 1,160 |
| 2025/07/17 | 2,217 | 2,217 | 2,215 | 2,216.5 | +14 | +0.6% | 80 |
| 2025/07/16 | 2,207.5 | 2,207.5 | 2,202.5 | 2,202.5 | -32 | -1.4% | 1,810 |
| 2025/07/15 | 2,225.5 | 2,235 | 2,225.5 | 2,234.5 | +18 | +0.8% | 510 |
| 2025/07/14 | 2,218 | 2,218 | 2,215.5 | 2,216.5 | -18.5 | -0.8% | 1,710 |
| 2025/07/11 | 2,242 | 2,242 | 2,228.5 | 2,235 | +9.5 | +0.4% | 860 |
| 2025/07/10 | 2,220 | 2,229.5 | 2,220 | 2,225.5 | +7 | +0.3% | 3,690 |
| 2025/07/09 | 2,232 | 2,232 | 2,217.5 | 2,218.5 | -10 | -0.4% | 2,760 |
| 2025/07/08 | 2,230 | 2,230 | 2,223.5 | 2,228.5 | -15 | -0.7% | 17,590 |
| 2025/07/07 | 2,243 | 2,246 | 2,241.5 | 2,243.5 | ±0 | ±0% | 34,400 |
| 2025/07/04 | 2,239.5 | 2,247.5 | 2,239.5 | 2,243.5 | +6.5 | +0.3% | 3,830 |
| 2025/07/03 | 2,235 | 2,237 | 2,234.5 | 2,237 | -3 | -0.1% | 4,360 |
| 2025/07/02 | 2,232 | 2,241.5 | 2,232 | 2,240 | +28 | +1.3% | 10,540 |
| 2025/07/01 | 2,206 | 2,216 | 2,206 | 2,212 | -2.5 | -0.1% | 6,630 |
| 2025/06/30 | 2,192 | 2,216 | 2,192 | 2,214.5 | +28.5 | +1.3% | 80,440 |
| 2025/06/27 | 2,183 | 2,186 | 2,182.5 | 2,186 | +23.5 | +1.1% | 14,560 |
| 2025/06/26 | 2,162 | 2,164 | 2,160 | 2,162.5 | -5 | -0.2% | 450,330 |
| 2025/06/25 | 2,166.5 | 2,167.5 | 2,165.5 | 2,167.5 | +5 | +0.2% | 2,400 |
| 2025/06/24 | 2,148 | 2,162.5 | 2,148 | 2,162.5 | +49 | +2.3% | 3,170 |
| 2025/06/23 | 2,118.5 | 2,118.5 | 2,112.5 | 2,113.5 | -3 | -0.1% | 1,920 |
| 2025/06/20 | 2,122 | 2,122 | 2,114.5 | 2,116.5 | +2.5 | +0.1% | 620 |
| 2025/06/19 | 2,117.5 | 2,118.5 | 2,113 | 2,114 | -12 | -0.6% | 20,110 |
| 2025/06/18 | 2,154.5 | 2,154.5 | 2,119.5 | 2,126 | -7.5 | -0.4% | 870 |
| 2025/06/17 | 2,123.5 | 2,133.5 | 2,123.5 | 2,133.5 | +10.5 | +0.5% | 5,950 |
| 2025/06/16 | 2,123.5 | 2,123.5 | 2,122 | 2,123 | -6.5 | -0.3% | 72,400 |
| 2025/06/13 | 2,149.5 | 2,149.5 | 2,127 | 2,129.5 | -20 | -0.9% | 121,600 |
| 2025/06/12 | 2,153.5 | 2,153.5 | 2,149.5 | 2,149.5 | -4 | -0.2% | 1,290 |
1～
50
件表示中 / 841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
