2846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 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 |
|---|---|
| 2,149.5 (24/03/29) | 1,784.0 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,149.5 (24/03/29) | 1,970.0 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 2,101.5 | 2,116.5 | 2,028.0 | 2,028.0 | -100.0 | -4.7 | 4,410 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/20 | 2,138.5 | 2,139.0 | 2,125.0 | 2,128.0 | +11.5 | +0.5 | 4,510 |
| 5/17 | 2,122.5 | 2,122.5 | 2,115.5 | 2,116.5 | -6.0 | -0.3 | 5,200 |
| 5/16 | 2,121.5 | 2,133.0 | 2,121.5 | 2,122.5 | +14.5 | +0.7 | 6,750 |
| 5/15 | 2,113.0 | 2,113.0 | 2,101.0 | 2,108.0 | +13.5 | +0.6 | 4,290 |
| 5/14 | 2,105.0 | 2,105.0 | 2,094.0 | 2,094.5 | -5.5 | -0.3 | 6,210 |
| 5/13 | 2,098.5 | 2,100.0 | 2,098.0 | 2,100.0 | +3.0 | +0.1 | 1,170 |
| 5/10 | 2,095.5 | 2,097.0 | 2,092.0 | 2,097.0 | +23.0 | +1.1 | 5,660 |
| 5/9 | 2,076.0 | 2,076.5 | 2,074.0 | 2,074.0 | +8.5 | +0.4 | 17,720 |
| 5/8 | 2,067.0 | 2,067.0 | 2,065.5 | 2,065.5 | -1.5 | -0.1 | 4,570 |
| 5/7 | 2,075.5 | 2,075.5 | 2,064.0 | 2,067.0 | +41.5 | +2.1 | 13,650 |
| 5/2 | 2,022.5 | 2,026.0 | 2,022.5 | 2,025.5 | +12.0 | +0.6 | 760 |
| 5/1 | 2,010.5 | 2,020.0 | 2,010.5 | 2,013.5 | -28.5 | -1.4 | 15,360 |
| 4/30 | 2,043.0 | 2,043.0 | 2,040.0 | 2,042.0 | +10.5 | +0.5 | 42,370 |
| 4/26 | 2,031.0 | 2,033.0 | 2,030.0 | 2,031.5 | -15.5 | -0.8 | 1,480 |
| 4/25 | 2,045.5 | 2,048.0 | 2,044.0 | 2,047.0 | -11.0 | -0.5 | 4,140 |
| 4/24 | 2,054.5 | 2,058.0 | 2,053.0 | 2,058.0 | +19.0 | +0.9 | 1,510 |
| 4/23 | 2,040.5 | 2,041.0 | 2,038.5 | 2,039.0 | +7.0 | +0.3 | 12,720 |
| 4/22 | 2,029.5 | 2,032.0 | 2,027.0 | 2,032.0 | +21.5 | +1.1 | 6,510 |
| 4/19 | 2,021.0 | 2,021.0 | 1,970.0 | 2,010.5 | -8.0 | -0.4 | 43,320 |
| 4/18 | 2,019.0 | 2,021.0 | 2,014.0 | 2,018.5 | -0.5 | +0.0 | 9,710 |
| 4/17 | 2,022.0 | 2,022.0 | 2,017.0 | 2,019.0 | -81.5 | -3.9 | 8,170 |
| 4/16 | 2,031.0 | 2,100.5 | 2,007.5 | 2,100.5 | +65.5 | +3.2 | 15,920 |
| 4/15 | 2,033.0 | 2,036.5 | 2,029.5 | 2,035.0 | -21.0 | -1.0 | 8,120 |
| 4/12 | 2,066.0 | 2,067.0 | 2,055.5 | 2,056.0 | -1.0 | -0.1 | 1,960 |
| 4/11 | 2,062.0 | 2,062.0 | 2,050.5 | 2,057.0 | -24.0 | -1.2 | 23,250 |
| 4/10 | 2,079.5 | 2,081.0 | 2,079.5 | 2,081.0 | +2.5 | +0.1 | 140 |
| 4/9 | 2,082.0 | 2,082.0 | 2,078.5 | 2,078.5 | -3.0 | -0.1 | 310 |
| 4/8 | 2,070.0 | 2,083.5 | 2,070.0 | 2,081.5 | +14.0 | +0.7 | 23,070 |
| 4/5 | 2,065.5 | 2,067.5 | 2,063.0 | 2,067.5 | -30.0 | -1.4 | 5,570 |
| 4/4 | 2,099.0 | 2,099.0 | 2,095.5 | 2,097.5 | +5.5 | +0.3 | 3,390 |
▶︎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