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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 1,832 | 1,842 | 1,832 | 1,840.5 | +17.5 | +1% | 159,390 |
| 2023/03/10 | 1,834.5 | 1,834.5 | 1,822 | 1,823 | -44 | -2.4% | 192,630 |
| 2023/03/09 | 1,867.5 | 1,868 | 1,865 | 1,867 | -4.5 | -0.2% | 123,840 |
| 2023/03/08 | 1,873.5 | 1,873.5 | 1,870 | 1,871.5 | -35 | -1.8% | 19,900 |
| 2023/03/07 | 1,904 | 1,907.5 | 1,904 | 1,906.5 | +2.5 | +0.1% | 5,990 |
| 2023/03/06 | 1,899.5 | 1,905 | 1,899.5 | 1,904 | +24 | +1.3% | 8,900 |
| 2023/03/03 | 1,880 | 1,880.5 | 1,877.5 | 1,880 | +16 | +0.9% | 9,630 |
| 2023/03/02 | 1,869.5 | 1,873 | 1,863.5 | 1,864 | +1 | +0.1% | 72,890 |
| 2023/03/01 | 1,858.5 | 1,864 | 1,856 | 1,863 | -12 | -0.6% | 164,090 |
| 2023/02/28 | 1,875 | 1,878.5 | 1,873.5 | 1,875 | +7 | +0.4% | 2,500 |
| 2023/02/27 | 1,870 | 1,873 | 1,868 | 1,868 | -22.5 | -1.2% | 9,150 |
| 2023/02/24 | 1,889.5 | 1,893 | 1,888 | 1,890.5 | -2.5 | -0.1% | 10,560 |
| 2023/02/22 | 1,894.5 | 1,903 | 1,891.5 | 1,893 | -32 | -1.7% | 69,450 |
| 2023/02/21 | 1,924.5 | 1,925 | 1,923 | 1,925 | -6.5 | -0.3% | 1,540 |
| 2023/02/20 | 1,929 | 1,933 | 1,928 | 1,931.5 | +12 | +0.6% | 2,270 |
| 2023/02/17 | 1,922.5 | 1,924 | 1,918.5 | 1,919.5 | -30 | -1.5% | 62,180 |
| 2023/02/16 | 1,948 | 1,951 | 1,948 | 1,949.5 | +8.5 | +0.4% | 9,280 |
| 2023/02/15 | 1,943.5 | 1,944 | 1,939 | 1,941 | -11 | -0.6% | 35,310 |
| 2023/02/14 | 1,956 | 1,956 | 1,952 | 1,952 | +23 | +1.2% | 37,920 |
| 2023/02/13 | 1,929.5 | 1,930 | 1,925 | 1,929 | +6.5 | +0.3% | 297,990 |
| 2023/02/10 | 1,926.5 | 1,926.5 | 1,922 | 1,922.5 | -28.5 | -1.5% | 238,280 |
| 2023/02/09 | 1,941 | 1,951 | 1,941 | 1,951 | -15 | -0.8% | 33,400 |
| 2023/02/08 | 1,963.5 | 1,966.5 | 1,962.5 | 1,966 | +14.5 | +0.7% | 76,790 |
| 2023/02/07 | 1,952 | 1,955 | 1,951.5 | 1,951.5 | +3 | +0.2% | 4,260 |
| 2023/02/06 | 1,950 | 1,951 | 1,947 | 1,948.5 | -12.5 | -0.6% | 8,410 |
| 2023/02/03 | 1,958 | 1,962 | 1,957 | 1,961 | ±0 | ±0% | 8,470 |
| 2023/02/02 | 1,962.5 | 1,963 | 1,958 | 1,961 | +1.5 | +0.1% | 15,970 |
| 2023/02/01 | 1,960 | 1,962 | 1,958.5 | 1,959.5 | +18.5 | +1% | 15,650 |
| 2023/01/31 | 1,944.5 | 1,945.5 | 1,940.5 | 1,941 | -10 | -0.5% | 3,790 |
| 2023/01/30 | 1,955.5 | 1,956.5 | 1,951 | 1,951 | -3.5 | -0.2% | 4,210 |
| 2023/01/27 | 1,952.5 | 1,955.5 | 1,952.5 | 1,954.5 | +6.5 | +0.3% | 14,110 |
| 2023/01/26 | 1,945.5 | 1,948 | 1,944 | 1,948 | +8.5 | +0.4% | 8,220 |
| 2023/01/25 | 1,942 | 1,942 | 1,939 | 1,939.5 | ±0 | ±0% | 3,790 |
| 2023/01/24 | 1,940 | 1,941.5 | 1,937.5 | 1,939.5 | +13.5 | +0.7% | 108,090 |
| 2023/01/23 | 1,925.5 | 1,926.5 | 1,922.5 | 1,926 | +15.5 | +0.8% | 12,970 |
| 2023/01/20 | 1,906.5 | 1,910.5 | 1,906.5 | 1,910.5 | -6.5 | -0.3% | 95,600 |
| 2023/01/19 | 1,919.5 | 1,921 | 1,917 | 1,917 | -40 | -2% | 20,690 |
| 2023/01/18 | 1,950 | 1,959 | 1,949.5 | 1,957 | -16 | -0.8% | 86,010 |
| 2023/01/17 | 1,978.5 | 1,978.5 | 1,972.5 | 1,973 | -7 | -0.4% | 20,040 |
| 2023/01/16 | 1,975 | 1,982.5 | 1,975 | 1,980 | +11.5 | +0.6% | 32,950 |
| 2023/01/13 | 1,973 | 1,975.5 | 1,968.5 | 1,968.5 | +6.5 | +0.3% | 16,000 |
| 2023/01/12 | 1,962 | 1,964 | 1,959 | 1,962 | +14 | +0.7% | 16,550 |
| 2023/01/11 | 1,946.5 | 1,950 | 1,946.5 | 1,948 | +14 | +0.7% | 17,850 |
| 2023/01/10 | 1,934.5 | 1,938 | 1,932.5 | 1,934 | +24.5 | +1.3% | 187,340 |
| 2023/01/06 | 1,906.5 | 1,912 | 1,906 | 1,909.5 | -11 | -0.6% | 15,230 |
| 2023/01/05 | 1,922.5 | 1,922.5 | 1,917.5 | 1,920.5 | ±0 | ±0% | 69,250 |
| 2023/01/04 | 1,923 | 1,923 | 1,915.5 | 1,920.5 | +1.5 | +0.1% | 26,590 |
| 2022/12/30 | 1,915.5 | 1,920 | 1,915.5 | 1,919 | +18 | +0.9% | 11,440 |
| 2022/12/29 | 1,905 | 1,905.5 | 1,900.5 | 1,901 | -22.5 | -1.2% | 32,440 |
| 2022/12/28 | 1,921 | 1,926.5 | 1,921 | 1,923.5 | -6.5 | -0.3% | 38,730 |
601～
650
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
