2,239.5
+1 (+0.04%)
株価：2024/11/21 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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,247 | 2,247 | 2,236.5 | 2,239.5 | +1 | ±0% | 8,420 |
| 2024/11/20 | 2,234 | 2,240 | 2,234 | 2,238.5 | -3.5 | -0.2% | 392,890 |
| 2024/11/19 | 2,240 | 2,245 | 2,238 | 2,242 | -0.5 | ±0% | 15,380 |
| 2024/11/18 | 2,232 | 2,245 | 2,232 | 2,242.5 | -6.5 | -0.3% | 1,750 |
| 2024/11/15 | 2,260.5 | 2,260.5 | 2,249 | 2,249 | -18.5 | -0.8% | 251,180 |
| 2024/11/14 | 2,271.5 | 2,273.5 | 2,267.5 | 2,267.5 | +5 | +0.2% | 20,970 |
| 2024/11/13 | 2,268 | 2,268 | 2,261 | 2,262.5 | -20.5 | -0.9% | 73,260 |
| 2024/11/12 | 2,284 | 2,286.5 | 2,283 | 2,283 | +8 | +0.4% | 74,510 |
| 2024/11/11 | 2,258.5 | 2,275 | 2,258.5 | 2,275 | +18 | +0.8% | 7,200 |
| 2024/11/08 | 2,260 | 2,261 | 2,257 | 2,257 | -5.5 | -0.2% | 45,250 |
| 2024/11/07 | 2,258 | 2,263.5 | 2,256.5 | 2,262.5 | +47.5 | +2.1% | 32,680 |
| 2024/11/06 | 2,183.5 | 2,215 | 2,183.5 | 2,215 | +53 | +2.5% | 28,560 |
| 2024/11/05 | 2,143.5 | 2,163 | 2,143.5 | 2,162 | ±0 | ±0% | 8,380 |
| 2024/11/01 | 2,158 | 2,163 | 2,156.5 | 2,162 | -14 | -0.6% | 19,950 |
| 2024/10/31 | 2,177.5 | 2,178.5 | 2,174.5 | 2,176 | -8.5 | -0.4% | 6,140 |
| 2024/10/30 | 2,187.5 | 2,190 | 2,183 | 2,184.5 | -5.5 | -0.3% | 11,830 |
| 2024/10/29 | 2,191.5 | 2,193 | 2,189 | 2,190 | +2 | +0.1% | 10,850 |
| 2024/10/28 | 2,185.5 | 2,189.5 | 2,185 | 2,188 | -6 | -0.3% | 12,530 |
| 2024/10/25 | 2,185.5 | 2,195 | 2,185.5 | 2,194 | -4 | -0.2% | 6,300 |
| 2024/10/24 | 2,196.5 | 2,200 | 2,196 | 2,198 | -19 | -0.9% | 8,270 |
| 2024/10/23 | 2,217.5 | 2,218.5 | 2,216 | 2,217 | -5.5 | -0.2% | 3,250 |
| 2024/10/22 | 2,224 | 2,224 | 2,220 | 2,222.5 | -22.5 | -1% | 18,880 |
| 2024/10/21 | 2,243.5 | 2,246 | 2,243 | 2,245 | +4 | +0.2% | 23,380 |
| 2024/10/18 | 2,237 | 2,242 | 2,237 | 2,241 | +11.5 | +0.5% | 10,500 |
| 2024/10/17 | 2,231.5 | 2,232 | 2,228.5 | 2,229.5 | +14 | +0.6% | 9,720 |
| 2024/10/16 | 2,216 | 2,216.5 | 2,214.5 | 2,215.5 | -21.5 | -1% | 5,720 |
| 2024/10/15 | 2,242 | 2,242 | 2,208 | 2,237 | +37 | +1.7% | 15,080 |
| 2024/10/11 | 2,203 | 2,204.5 | 2,199.5 | 2,200 | -2.5 | -0.1% | 6,670 |
| 2024/10/10 | 2,204.5 | 2,206 | 2,202.5 | 2,202.5 | +24 | +1.1% | 8,370 |
| 2024/10/09 | 2,174 | 2,181.5 | 2,174 | 2,178.5 | +6.5 | +0.3% | 3,050 |
| 2024/10/08 | 2,173 | 2,177 | 2,171 | 2,172 | -22.5 | -1% | 13,650 |
| 2024/10/07 | 2,198 | 2,198 | 2,193 | 2,194.5 | +17 | +0.8% | 11,140 |
| 2024/10/04 | 2,185 | 2,189 | 2,176 | 2,177.5 | -6.5 | -0.3% | 3,150 |
| 2024/10/03 | 2,190 | 2,191 | 2,184 | 2,184 | +2.5 | +0.1% | 9,530 |
| 2024/10/02 | 2,181 | 2,185.5 | 2,179 | 2,181.5 | -11 | -0.5% | 6,480 |
| 2024/10/01 | 2,196 | 2,196 | 2,192.5 | 2,192.5 | -3.5 | -0.2% | 2,970 |
| 2024/09/30 | 2,196.5 | 2,209 | 2,193.5 | 2,196 | +5 | +0.2% | 15,320 |
| 2024/09/27 | 2,197 | 2,197 | 2,188.5 | 2,191 | +7.5 | +0.3% | 16,780 |
| 2024/09/26 | 2,178 | 2,186 | 2,177 | 2,183.5 | -3.5 | -0.2% | 11,830 |
| 2024/09/25 | 2,186 | 2,191 | 2,185.5 | 2,187 | -1 | ±0% | 7,260 |
| 2024/09/24 | 2,185 | 2,188 | 2,183.5 | 2,188 | +4 | +0.2% | 19,050 |
| 2024/09/20 | 2,180 | 2,185 | 2,180 | 2,184 | +13 | +0.6% | 28,670 |
| 2024/09/19 | 2,168.5 | 2,172 | 2,162 | 2,171 | +3.5 | +0.2% | 24,930 |
| 2024/09/18 | 2,164.5 | 2,167.5 | 2,164 | 2,167.5 | +2.5 | +0.1% | 9,290 |
| 2024/09/17 | 2,162.5 | 2,168 | 2,162 | 2,165 | +25.5 | +1.2% | 15,640 |
| 2024/09/13 | 2,139 | 2,141 | 2,135.5 | 2,139.5 | +10.5 | +0.5% | 103,450 |
| 2024/09/12 | 2,125.5 | 2,130 | 2,124.5 | 2,129 | +18 | +0.9% | 8,350 |
| 2024/09/11 | 2,118 | 2,119 | 2,111 | 2,111 | -10 | -0.5% | 7,400 |
| 2024/09/10 | 2,125 | 2,125 | 2,121 | 2,121 | +14.5 | +0.7% | 13,870 |
| 2024/09/09 | 2,100 | 2,108 | 2,100 | 2,106.5 | -15.5 | -0.7% | 2,240 |
1～
50
件表示中 / 658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
