1,954
+76.5 (+4.07%)
株価：2025/04/08 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 |
|---|---|---|---|---|---|---|---|
| 2022/08/10 | 1,920 | 1,920 | 1,914 | 1,916 | -5.5 | -0.3% | 49,210 |
| 2022/08/09 | 1,924.5 | 1,924.5 | 1,919.5 | 1,921.5 | -2 | -0.1% | 230 |
| 2022/08/08 | 1,919 | 1,923.5 | 1,918 | 1,923.5 | -0.5 | ±0% | 790 |
| 2022/08/05 | 1,920.5 | 1,924.5 | 1,920.5 | 1,924 | +0.5 | ±0% | 6,790 |
| 2022/08/04 | 1,921.5 | 1,923.5 | 1,921.5 | 1,923.5 | +19 | +1% | 250 |
| 2022/08/03 | 1,899 | 1,905 | 1,899 | 1,904.5 | -12.5 | -0.7% | 22,570 |
| 2022/08/02 | 1,921 | 1,921 | 1,914.5 | 1,917 | -3 | -0.2% | 1,160 |
| 2022/08/01 | 1,902.5 | 1,920.5 | 1,902 | 1,920 | +12 | +0.6% | 159,610 |
| 2022/07/29 | 1,908 | 1,910 | 1,906.5 | 1,908 | +20.5 | +1.1% | 6,120 |
| 2022/07/28 | 1,887 | 1,888 | 1,886.5 | 1,887.5 | +16.5 | +0.9% | 167,870 |
| 2022/07/27 | 1,871 | 1,872 | 1,871 | 1,871 | -1 | -0.1% | 300 |
| 2022/07/26 | 1,870 | 1,874 | 1,870 | 1,872 | +0.5 | ±0% | 5,770 |
| 2022/07/25 | 1,871.5 | 1,872.5 | 1,870 | 1,871.5 | -6 | -0.3% | 210 |
| 2022/07/22 | 1,878 | 1,880 | 1,877.5 | 1,877.5 | +6 | +0.3% | 700 |
| 2022/07/21 | 1,872.5 | 1,872.5 | 1,868.5 | 1,871.5 | -9 | -0.5% | 410 |
| 2022/07/20 | 1,869.5 | 1,880.5 | 1,869.5 | 1,880.5 | +53.5 | +2.9% | 1,370 |
| 2022/07/19 | 1,836 | 1,836 | 1,826.5 | 1,827 | +25 | +1.4% | 25,910 |
| 2022/07/15 | 1,803 | 1,803 | 1,800 | 1,802 | -4 | -0.2% | 100 |
| 2022/07/14 | 1,798.5 | 1,807.5 | 1,798.5 | 1,806 | -17.5 | -1% | 360 |
| 2022/07/13 | 1,821 | 1,823.5 | 1,821 | 1,823.5 | +1.5 | +0.1% | 20 |
| 2022/07/12 | 1,822 | 1,822 | 1,822 | 1,822 | -10 | -0.5% | 40 |
| 2022/07/11 | 1,839.5 | 1,840 | 1,830.5 | 1,832 | -7 | -0.4% | 220 |
| 2022/07/08 | 1,842 | 1,843 | 1,839 | 1,839 | +8 | +0.4% | 240 |
| 2022/07/07 | 1,822 | 1,831 | 1,820 | 1,831 | +19 | +1% | 400 |
| 2022/07/06 | 1,815.5 | 1,823 | 1,812 | 1,812 | -20 | -1.1% | 410 |
| 2022/07/05 | 1,832 | 1,832 | 1,832 | 1,832 | +17 | +0.9% | 600 |
| 2022/07/04 | 1,819.5 | 1,819.5 | 1,815 | 1,815 | +19 | +1.1% | 830 |
| 2022/07/01 | 1,812.5 | 1,812.5 | 1,794 | 1,796 | -16.5 | -0.9% | 680 |
| 2022/06/30 | 1,820.5 | 1,821 | 1,812 | 1,812.5 | -9.5 | -0.5% | 680 |
| 2022/06/29 | 1,822.5 | 1,824 | 1,819 | 1,822 | -28 | -1.5% | 540 |
| 2022/06/28 | 1,865 | 1,865 | 1,850 | 1,850 | -6.5 | -0.4% | 220 |
| 2022/06/27 | 1,857 | 1,857 | 1,845 | 1,856.5 | +39 | +2.1% | 650 |
| 2022/06/24 | 1,799.5 | 1,818 | 1,798.5 | 1,817.5 | +22.5 | +1.3% | 430 |
| 2022/06/23 | 1,793.5 | 1,795 | 1,782.5 | 1,795 | +22.5 | +1.3% | 690 |
| 2022/06/22 | 1,795.5 | 1,795.5 | 1,772.5 | 1,772.5 | -7 | -0.4% | 6,260 |
| 2022/06/21 | 1,776.5 | 1,782.5 | 1,776.5 | 1,779.5 | +18 | +1% | 790 |
| 2022/06/20 | 1,778.5 | 1,778.5 | 1,749 | 1,761.5 | -11.5 | -0.6% | 10,510 |
| 2022/06/17 | 1,765 | 1,777 | 1,762.5 | 1,773 | -28 | -1.6% | 14,610 |
| 2022/06/16 | 1,814 | 1,819.5 | 1,801 | 1,801 | +10.5 | +0.6% | 4,660 |
| 2022/06/15 | 1,794.5 | 1,794.5 | 1,785.5 | 1,790.5 | -23.5 | -1.3% | 16,400 |
| 2022/06/14 | 1,806.5 | 1,814.5 | 1,802 | 1,814 | -12.5 | -0.7% | 9,850 |
| 2022/06/13 | 1,866 | 1,866 | 1,826 | 1,826.5 | -79.5 | -4.2% | 44,060 |
| 2022/06/10 | 1,907.5 | 1,909 | 1,903.5 | 1,906 | -37.5 | -1.9% | 2,960 |
| 2022/06/09 | 1,945.5 | 1,945.5 | 1,938.5 | 1,943.5 | -11.5 | -0.6% | 450 |
| 2022/06/08 | 1,954.5 | 1,958.5 | 1,953 | 1,955 | +25 | +1.3% | 11,660 |
| 2022/06/07 | 1,942.5 | 1,942.5 | 1,930 | 1,930 | -23 | -1.2% | 290 |
| 2022/06/06 | 1,945.5 | 1,953 | 1,945 | 1,953 | -12 | -0.6% | 11,490 |
| 2022/06/03 | 1,946 | 1,967 | 1,946 | 1,965 | +28.5 | +1.5% | 37,220 |
| 2022/06/02 | 1,942 | 1,942 | 1,935 | 1,936.5 | -20.5 | -1% | 340 |
| 2022/06/01 | 1,960 | 1,963 | 1,957 | 1,957 | -5 | -0.3% | 720 |
651～
700
件表示中 / 748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
