1546東証E貸借
構成銘柄 ETF銘柄一覧
NEXT FUNDS ダウ・ジョーンズ工業株30種 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
60,590 (24/05/15) | 44,040 (23/05/22) |
年初来高値 | 年初来安値 |
---|---|
60,590 (24/05/15) | 52,160 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/17 | 60,650 | 60,840 | 60,620 | 60,770 | +360 | +0.6 | 3,144 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/1 | 59,170 | 59,190 | 59,060 | 59,150 | +300 | +0.5 | 14,977 |
3/29 | 58,790 | 58,970 | 58,510 | 58,850 | +90 | +0.2 | 713 |
3/28 | 58,780 | 58,980 | 58,760 | 58,760 | +100 | +0.2 | 8,860 |
3/27 | 58,450 | 58,660 | 58,410 | 58,660 | +350 | +0.6 | 9,154 |
3/26 | 58,290 | 58,320 | 58,260 | 58,310 | 0 | 0.0 | 1,046 |
3/25 | 58,420 | 58,430 | 58,290 | 58,310 | -690 | -1.2 | 3,717 |
3/22 | 59,100 | 59,160 | 58,990 | 59,000 | +370 | +0.6 | 1,801 |
3/21 | 58,390 | 58,630 | 58,250 | 58,630 | +1,560 | +2.7 | 10,373 |
3/19 | 56,660 | 57,100 | 56,600 | 57,070 | +450 | +0.8 | 1,992 |
3/18 | 56,420 | 56,620 | 56,410 | 56,620 | +180 | +0.3 | 816 |
3/15 | 56,430 | 56,560 | 56,430 | 56,440 | -190 | -0.3 | 1,491 |
3/14 | 56,470 | 56,630 | 56,440 | 56,630 | +200 | +0.4 | 2,259 |
3/13 | 56,340 | 56,430 | 56,190 | 56,430 | +330 | +0.6 | 690 |
3/12 | 55,750 | 56,120 | 55,670 | 56,100 | +480 | +0.9 | 977 |
3/11 | 55,660 | 55,690 | 55,550 | 55,620 | -450 | -0.8 | 1,648 |
3/8 | 56,090 | 56,360 | 55,960 | 56,070 | -80 | -0.1 | 1,928 |
3/7 | 56,450 | 56,450 | 56,100 | 56,150 | -400 | -0.7 | 1,607 |
3/6 | 56,640 | 56,670 | 56,530 | 56,550 | -700 | -1.2 | 3,277 |
3/5 | 57,270 | 57,320 | 57,250 | 57,250 | -130 | -0.2 | 3,055 |
3/4 | 57,350 | 57,380 | 57,240 | 57,380 | -30 | -0.1 | 711 |
3/1 | 57,180 | 57,420 | 57,180 | 57,410 | +330 | +0.6 | 4,360 |
2/29 | 57,230 | 57,280 | 56,990 | 57,080 | -290 | -0.5 | 1,900 |
2/28 | 57,270 | 57,370 | 57,210 | 57,370 | -50 | -0.1 | 1,436 |
2/27 | 57,440 | 57,460 | 57,360 | 57,420 | +10 | +0.0 | 1,804 |
2/26 | 57,510 | 57,510 | 57,370 | 57,410 | +650 | +1.2 | 3,192 |
2/22 | 56,730 | 56,860 | 56,730 | 56,760 | +190 | +0.3 | 2,137 |
2/21 | 56,540 | 56,570 | 56,410 | 56,570 | -100 | -0.2 | 4,830 |
2/20 | 56,640 | 56,670 | 56,530 | 56,670 | -130 | -0.2 | 2,963 |
2/19 | 56,700 | 56,800 | 56,600 | 56,800 | +20 | +0.0 | 1,437 |
2/16 | 56,770 | 58,820 | 56,760 | 56,780 | +270 | +0.5 | 3,205 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて