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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,965.5 | 1,968.5 | 1,965.5 | 1,968.5 | -7.5 | -0.4% | 2,240 |
| 2023/08/04 | 1,972.5 | 1,977 | 1,960.5 | 1,976 | -1.5 | -0.1% | 1,240 |
| 2023/08/03 | 1,981 | 1,981.5 | 1,977.5 | 1,977.5 | -11.5 | -0.6% | 4,840 |
| 2023/08/02 | 1,993.5 | 1,993.5 | 1,988.5 | 1,989 | -2 | -0.1% | 1,310 |
| 2023/08/01 | 1,993 | 1,994 | 1,991 | 1,991 | +6 | +0.3% | 2,830 |
| 2023/07/31 | 1,986.5 | 1,987.5 | 1,982.5 | 1,985 | +1.5 | +0.1% | 3,920 |
| 2023/07/28 | 1,978.5 | 1,983.5 | 1,975 | 1,983.5 | -8.5 | -0.4% | 2,230 |
| 2023/07/27 | 1,988 | 1,993 | 1,988 | 1,992 | +6 | +0.3% | 1,800 |
| 2023/07/26 | 1,986 | 1,986 | 1,985.5 | 1,986 | -1 | -0.1% | 53,280 |
| 2023/07/25 | 1,985.5 | 1,987 | 1,984.5 | 1,987 | +11 | +0.6% | 5,850 |
| 2023/07/24 | 1,975 | 1,976 | 1,974 | 1,976 | -3 | -0.2% | 3,010 |
| 2023/07/21 | 1,976.5 | 1,980 | 1,976.5 | 1,979 | +10 | +0.5% | 4,440 |
| 2023/07/20 | 1,968 | 1,969.5 | 1,967.5 | 1,969 | +5 | +0.3% | 57,560 |
| 2023/07/19 | 1,961.5 | 1,964.5 | 1,961.5 | 1,964 | +20.5 | +1.1% | 6,300 |
| 2023/07/18 | 1,940 | 1,943.5 | 1,940 | 1,943.5 | +13 | +0.7% | 61,930 |
| 2023/07/14 | 1,901.5 | 1,931 | 1,901.5 | 1,930.5 | -3.5 | -0.2% | 7,860 |
| 2023/07/13 | 1,931.5 | 1,934.5 | 1,931.5 | 1,934 | +7 | +0.4% | 10,710 |
| 2023/07/12 | 1,926 | 1,927 | 1,924 | 1,927 | +18 | +0.9% | 24,430 |
| 2023/07/11 | 1,897 | 1,911 | 1,897 | 1,909 | +14.5 | +0.8% | 1,400 |
| 2023/07/10 | 1,900 | 1,900 | 1,894.5 | 1,894.5 | -14 | -0.7% | 4,160 |
| 2023/07/07 | 1,909 | 1,910.5 | 1,908 | 1,908.5 | -14.5 | -0.8% | 7,860 |
| 2023/07/06 | 1,926 | 1,927 | 1,921.5 | 1,923 | -11.5 | -0.6% | 5,210 |
| 2023/07/05 | 1,937.5 | 1,937.5 | 1,934.5 | 1,934.5 | -3 | -0.2% | 540 |
| 2023/07/04 | 1,938 | 1,938 | 1,936.5 | 1,937.5 | -0.5 | ±0% | 4,220 |
| 2023/07/03 | 1,937 | 1,946.5 | 1,936.5 | 1,938 | +15.5 | +0.8% | 4,330 |
| 2023/06/30 | 1,921 | 1,922.5 | 1,918.5 | 1,922.5 | +15.5 | +0.8% | 54,290 |
| 2023/06/29 | 1,910 | 1,912 | 1,907 | 1,907 | -3.5 | -0.2% | 1,030 |
| 2023/06/28 | 1,908.5 | 1,911 | 1,908.5 | 1,910.5 | +6.5 | +0.3% | 5,000 |
| 2023/06/27 | 1,902 | 1,904 | 1,899.5 | 1,904 | +2 | +0.1% | 2,510 |
| 2023/06/26 | 1,904 | 1,904 | 1,901.5 | 1,902 | -3 | -0.2% | 830 |
| 2023/06/23 | 1,914 | 1,914 | 1,903 | 1,905 | -5 | -0.3% | 63,890 |
| 2023/06/22 | 1,922 | 1,922 | 1,910 | 1,910 | -10.5 | -0.5% | 151,970 |
| 2023/06/21 | 1,918.5 | 1,920.5 | 1,918.5 | 1,920.5 | -5 | -0.3% | 3,940 |
| 2023/06/20 | 1,929 | 1,929 | 1,925.5 | 1,925.5 | -7.5 | -0.4% | 2,090 |
| 2023/06/19 | 1,943 | 2,023 | 1,929.5 | 1,933 | -20 | -1% | 9,940 |
| 2023/06/16 | 1,939.5 | 1,953 | 1,936.5 | 1,953 | +37 | +1.9% | 69,040 |
| 2023/06/15 | 1,913.5 | 1,916.5 | 1,913.5 | 1,916 | -10 | -0.5% | 2,610 |
| 2023/06/14 | 1,923 | 1,926 | 1,922 | 1,926 | +4 | +0.2% | 6,830 |
| 2023/06/13 | 1,918 | 1,924 | 1,918 | 1,922 | +11 | +0.6% | 4,690 |
| 2023/06/12 | 1,912.5 | 1,913 | 1,910.5 | 1,911 | +6 | +0.3% | 1,220 |
| 2023/06/09 | 1,907 | 1,907 | 1,905 | 1,905 | +7.5 | +0.4% | 57,220 |
| 2023/06/08 | 1,899 | 1,899 | 1,896 | 1,897.5 | +4.5 | +0.2% | 12,770 |
| 2023/06/07 | 1,899 | 1,904 | 1,893 | 1,893 | -1 | -0.1% | 5,670 |
| 2023/06/06 | 1,891.5 | 1,895.5 | 1,891.5 | 1,894 | -14 | -0.7% | 7,120 |
| 2023/06/05 | 1,907 | 1,909 | 1,905 | 1,908 | +38 | +2% | 16,040 |
| 2023/06/02 | 1,865.5 | 1,870 | 1,865.5 | 1,870 | +11 | +0.6% | 56,630 |
| 2023/06/01 | 1,860 | 1,860 | 1,854 | 1,859 | -0.5 | ±0% | 6,170 |
| 2023/05/31 | 1,863 | 1,864 | 1,858.5 | 1,859.5 | -10.5 | -0.6% | 26,670 |
| 2023/05/30 | 1,874 | 1,874 | 1,868 | 1,870 | -2.5 | -0.1% | 9,040 |
| 2023/05/29 | 1,875.5 | 1,876 | 1,869.5 | 1,872.5 | +24.5 | +1.3% | 32,920 |
501～
550
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
