2,051.5
-34.5 (-1.65%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,236 | 2,238 | 2,214.5 | 2,229.5 | +6 | +0.3% | 63,490 |
| 2025/01/20 | 2,221 | 2,225 | 2,220.5 | 2,223.5 | +13 | +0.6% | 30,030 |
| 2025/01/17 | 2,207 | 2,211.5 | 2,206.5 | 2,210.5 | -7 | -0.3% | 5,390 |
| 2025/01/16 | 2,209.5 | 2,217.5 | 2,209.5 | 2,217.5 | +39.5 | +1.8% | 33,210 |
| 2025/01/15 | 2,178.5 | 2,179.5 | 2,177 | 2,178 | +8 | +0.4% | 26,040 |
| 2025/01/14 | 2,163.5 | 2,170 | 2,163.5 | 2,170 | -10.5 | -0.5% | 4,190 |
| 2025/01/10 | 2,173.5 | 2,180.5 | 2,170 | 2,180.5 | -0.5 | ±0% | 51,440 |
| 2025/01/09 | 2,184 | 2,184 | 2,178.5 | 2,181 | -3 | -0.1% | 2,760 |
| 2025/01/08 | 2,184 | 2,184 | 2,179.5 | 2,184 | -2.5 | -0.1% | 4,960 |
| 2025/01/07 | 2,187.5 | 2,189.5 | 2,185 | 2,186.5 | -1 | ±0% | 12,950 |
| 2025/01/06 | 2,198 | 2,198 | 2,185.5 | 2,187.5 | -14 | -0.6% | 17,950 |
| 2024/12/30 | 2,205.5 | 2,207 | 2,200.5 | 2,201.5 | -18.5 | -0.8% | 12,570 |
| 2024/12/27 | 2,225 | 2,225 | 2,220 | 2,220 | +0.5 | ±0% | 9,970 |
| 2024/12/26 | 2,220 | 2,223.5 | 2,217.5 | 2,219.5 | -4.5 | -0.2% | 6,160 |
| 2024/12/25 | 2,224 | 2,224 | 2,208.5 | 2,224 | +19.5 | +0.9% | 35,320 |
| 2024/12/24 | 2,200 | 2,206 | 2,200 | 2,204.5 | -6 | -0.3% | 6,170 |
| 2024/12/23 | 2,208 | 2,214 | 2,206 | 2,210.5 | +37.5 | +1.7% | 53,760 |
| 2024/12/20 | 2,173 | 2,175 | 2,163.5 | 2,173 | -5 | -0.2% | 54,380 |
| 2024/12/19 | 2,177.5 | 2,182 | 2,175.5 | 2,178 | -61.5 | -2.7% | 299,290 |
| 2024/12/18 | 2,235 | 2,240 | 2,235 | 2,239.5 | -6 | -0.3% | 26,920 |
| 2024/12/17 | 2,247.5 | 2,250.5 | 2,245.5 | 2,245.5 | -14 | -0.6% | 40,450 |
| 2024/12/16 | 2,255.5 | 2,259.5 | 2,255.5 | 2,259.5 | -2.5 | -0.1% | 5,680 |
| 2024/12/13 | 2,258.5 | 2,262 | 2,258 | 2,262 | -7 | -0.3% | 4,700 |
| 2024/12/12 | 2,270.5 | 2,271.5 | 2,267.5 | 2,269 | -11 | -0.5% | 26,060 |
| 2024/12/11 | 2,283 | 2,283 | 2,277.5 | 2,280 | -6 | -0.3% | 5,300 |
| 2024/12/10 | 2,285 | 2,286.5 | 2,284 | 2,286 | -9.5 | -0.4% | 5,170 |
| 2024/12/09 | 2,301 | 2,301 | 2,295 | 2,295.5 | -11 | -0.5% | 6,160 |
| 2024/12/06 | 2,310 | 2,310 | 2,303 | 2,306.5 | -11.5 | -0.5% | 9,100 |
| 2024/12/05 | 2,318 | 2,319.5 | 2,317 | 2,318 | +8 | +0.3% | 21,060 |
| 2024/12/04 | 2,309.5 | 2,311 | 2,307.5 | 2,310 | +1.5 | +0.1% | 2,520 |
| 2024/12/03 | 2,309 | 2,309 | 2,305 | 2,308.5 | -1 | ±0% | 4,540 |
| 2024/12/02 | 2,313.5 | 2,314.5 | 2,309.5 | 2,309.5 | -1.5 | -0.1% | 37,610 |
| 2024/11/29 | 2,310.5 | 2,311.5 | 2,307.5 | 2,311 | ±0 | ±0% | 6,220 |
| 2024/11/28 | 2,307 | 2,311 | 2,306.5 | 2,311 | -7 | -0.3% | 6,500 |
| 2024/11/27 | 2,314.5 | 2,318 | 2,312.5 | 2,318 | +11 | +0.5% | 3,960 |
| 2024/11/26 | 2,303.5 | 2,308.5 | 2,299 | 2,307 | +7.5 | +0.3% | 34,300 |
| 2024/11/25 | 2,294.5 | 2,299.5 | 2,294.5 | 2,299.5 | +34 | +1.5% | 32,410 |
| 2024/11/22 | 2,268.5 | 2,268.5 | 2,262.5 | 2,265.5 | +26 | +1.2% | 43,410 |
| 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 |
51～
100
件表示中 / 746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
