2,264
+24.5 (+1.09%)
株価：2024/11/22 14:43
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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,070 | 2,073 | 2,069.5 | 2,073 | -20.5 | -1% | 7,150 |
| 2024/06/25 | 2,090 | 2,093.5 | 2,089 | 2,093.5 | +21 | +1% | 5,970 |
| 2024/06/24 | 2,075 | 2,075.5 | 2,069.5 | 2,072.5 | -2.5 | -0.1% | 5,130 |
| 2024/06/21 | 2,073 | 2,075.5 | 2,072.5 | 2,075 | +16.5 | +0.8% | 3,320 |
| 2024/06/20 | 2,057 | 2,058.5 | 2,057 | 2,058.5 | +1.5 | +0.1% | 540 |
| 2024/06/19 | 2,061.5 | 2,061.5 | 2,055.5 | 2,057 | -2 | -0.1% | 1,080 |
| 2024/06/18 | 2,058.5 | 2,059 | 2,057 | 2,059 | +12.5 | +0.6% | 2,280 |
| 2024/06/17 | 2,048.5 | 2,048.5 | 2,043 | 2,046.5 | -2 | -0.1% | 1,680 |
| 2024/06/14 | 2,059.5 | 2,059.5 | 2,046 | 2,048.5 | -2 | -0.1% | 4,180 |
| 2024/06/13 | 2,061.5 | 2,061.5 | 2,050.5 | 2,050.5 | -5.5 | -0.3% | 2,240 |
| 2024/06/12 | 2,054.5 | 2,056.5 | 2,052.5 | 2,056 | -2.5 | -0.1% | 3,790 |
| 2024/06/11 | 2,057 | 2,059.5 | 2,057 | 2,058.5 | +1.5 | +0.1% | 2,400 |
| 2024/06/10 | 2,067 | 2,067 | 2,056.5 | 2,057 | -10.5 | -0.5% | 4,580 |
| 2024/06/07 | 2,067.5 | 2,068 | 2,063.5 | 2,067.5 | +8.5 | +0.4% | 13,640 |
| 2024/06/06 | 2,061.5 | 2,061.5 | 2,058 | 2,059 | ±0 | ±0% | 1,960 |
| 2024/06/05 | 2,067 | 2,067 | 2,056.5 | 2,059 | +13 | +0.6% | 1,810 |
| 2024/06/04 | 2,055.5 | 2,055.5 | 2,046 | 2,046 | -15 | -0.7% | 2,540 |
| 2024/06/03 | 2,058 | 2,062 | 2,058 | 2,061 | +36 | +1.8% | 14,480 |
| 2024/05/31 | 2,022 | 2,026 | 2,020 | 2,025 | +0.5 | ±0% | 7,670 |
| 2024/05/30 | 2,026 | 2,028 | 2,023 | 2,024.5 | -29.5 | -1.4% | 35,410 |
| 2024/05/29 | 2,070 | 2,070 | 2,054 | 2,054 | -21 | -1% | 3,470 |
| 2024/05/28 | 2,075.5 | 2,076.5 | 2,074.5 | 2,075 | +1 | ±0% | 3,430 |
| 2024/05/27 | 2,074.5 | 2,074.5 | 2,071 | 2,074 | -0.5 | ±0% | 8,300 |
| 2024/05/24 | 2,073 | 2,083.5 | 2,072 | 2,074.5 | -35.5 | -1.7% | 47,190 |
| 2024/05/23 | 2,106 | 2,112 | 2,105 | 2,110 | -10 | -0.5% | 6,390 |
| 2024/05/22 | 2,118.5 | 2,120 | 2,118 | 2,120 | +92 | +4.5% | 5,270 |
| 2024/05/21 | 2,101.5 | 2,116.5 | 2,028 | 2,028 | -100 | -4.7% | 4,410 |
| 2024/05/20 | 2,138.5 | 2,139 | 2,125 | 2,128 | +11.5 | +0.5% | 4,510 |
| 2024/05/17 | 2,122.5 | 2,122.5 | 2,115.5 | 2,116.5 | -6 | -0.3% | 5,200 |
| 2024/05/16 | 2,121.5 | 2,133 | 2,121.5 | 2,122.5 | +14.5 | +0.7% | 6,750 |
| 2024/05/15 | 2,113 | 2,113 | 2,101 | 2,108 | +13.5 | +0.6% | 4,290 |
| 2024/05/14 | 2,105 | 2,105 | 2,094 | 2,094.5 | -5.5 | -0.3% | 6,210 |
| 2024/05/13 | 2,098.5 | 2,100 | 2,098 | 2,100 | +3 | +0.1% | 1,170 |
| 2024/05/10 | 2,095.5 | 2,097 | 2,092 | 2,097 | +23 | +1.1% | 5,660 |
| 2024/05/09 | 2,076 | 2,076.5 | 2,074 | 2,074 | +8.5 | +0.4% | 17,720 |
| 2024/05/08 | 2,067 | 2,067 | 2,065.5 | 2,065.5 | -1.5 | -0.1% | 4,570 |
| 2024/05/07 | 2,075.5 | 2,075.5 | 2,064 | 2,067 | +41.5 | +2% | 13,650 |
| 2024/05/02 | 2,022.5 | 2,026 | 2,022.5 | 2,025.5 | +12 | +0.6% | 760 |
| 2024/05/01 | 2,010.5 | 2,020 | 2,010.5 | 2,013.5 | -28.5 | -1.4% | 15,360 |
| 2024/04/30 | 2,043 | 2,043 | 2,040 | 2,042 | +10.5 | +0.5% | 42,370 |
| 2024/04/26 | 2,031 | 2,033 | 2,030 | 2,031.5 | -15.5 | -0.8% | 1,480 |
| 2024/04/25 | 2,045.5 | 2,048 | 2,044 | 2,047 | -11 | -0.5% | 4,140 |
| 2024/04/24 | 2,054.5 | 2,058 | 2,053 | 2,058 | +19 | +0.9% | 1,510 |
| 2024/04/23 | 2,040.5 | 2,041 | 2,038.5 | 2,039 | +7 | +0.3% | 12,720 |
| 2024/04/22 | 2,029.5 | 2,032 | 2,027 | 2,032 | +21.5 | +1.1% | 6,510 |
| 2024/04/19 | 2,021 | 2,021 | 1,970 | 2,010.5 | -8 | -0.4% | 43,320 |
| 2024/04/18 | 2,019 | 2,021 | 2,014 | 2,018.5 | -0.5 | ±0% | 9,710 |
| 2024/04/17 | 2,022 | 2,022 | 2,017 | 2,019 | -81.5 | -3.9% | 8,170 |
| 2024/04/16 | 2,031 | 2,100.5 | 2,007.5 | 2,100.5 | +65.5 | +3.2% | 15,920 |
| 2024/04/15 | 2,033 | 2,036.5 | 2,029.5 | 2,035 | -21 | -1% | 8,120 |
101～
150
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
