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
2,297.1
円
(10:01)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,286.5 (24/11/12) | 1,934.5 (23/11/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,286.5 (24/11/12) | 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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,294.5 | 2,298.0 | 2,294.5 | 2,296.5 | +31.0 | +1.4 | 22,580 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/17 | 1,873.0 | 1,873.0 | 1,868.5 | 1,869.5 | +13.5 | +0.7 | 45,240 |
| 10/16 | 1,857.5 | 1,859.0 | 1,855.5 | 1,856.0 | +0.5 | +0.0 | 69,690 |
| 10/13 | 1,855.0 | 1,856.0 | 1,854.5 | 1,855.5 | -13.0 | -0.7 | 62,410 |
| 10/12 | 1,872.5 | 1,872.5 | 1,867.0 | 1,868.5 | +8.0 | +0.4 | 62,560 |
| 10/11 | 1,862.0 | 1,862.0 | 1,860.0 | 1,860.5 | +5.0 | +0.3 | 7,310 |
| 10/10 | 1,854.0 | 1,857.0 | 1,853.5 | 1,855.5 | +31.0 | +1.7 | 124,630 |
| 10/6 | 1,826.0 | 1,827.5 | 1,824.0 | 1,824.5 | -3.0 | -0.2 | 14,730 |
| 10/5 | 1,825.0 | 1,830.0 | 1,824.0 | 1,827.5 | +11.0 | +0.6 | 32,330 |
| 10/4 | 1,821.0 | 1,822.5 | 1,814.5 | 1,816.5 | -24.5 | -1.3 | 99,590 |
| 10/3 | 1,845.5 | 1,845.5 | 1,839.5 | 1,841.0 | -14.5 | -0.8 | 25,280 |
| 10/2 | 1,859.0 | 1,861.0 | 1,855.5 | 1,855.5 | -4.5 | -0.2 | 17,540 |
| 9/29 | 1,862.0 | 1,862.5 | 1,857.0 | 1,860.0 | +3.5 | +0.2 | 167,700 |
| 9/28 | 1,856.0 | 1,857.0 | 1,850.5 | 1,856.5 | -6.0 | -0.3 | 11,560 |
| 9/27 | 1,860.5 | 1,862.5 | 1,858.5 | 1,862.5 | -10.5 | -0.6 | 31,110 |
| 9/26 | 1,880.0 | 1,880.0 | 1,873.0 | 1,873.0 | -9.0 | -0.5 | 18,750 |
| 9/25 | 1,881.5 | 1,883.5 | 1,878.0 | 1,882.0 | -6.5 | -0.3 | 13,700 |
| 9/22 | 1,884.0 | 1,889.0 | 1,882.5 | 1,888.5 | -13.5 | -0.7 | 59,960 |
| 9/21 | 1,904.5 | 1,906.0 | 1,902.0 | 1,902.0 | -8.5 | -0.4 | 28,470 |
| 9/20 | 1,911.0 | 1,911.0 | 1,909.0 | 1,910.5 | -6.5 | -0.3 | 10,110 |
| 9/19 | 1,918.5 | 1,918.5 | 1,916.5 | 1,917.0 | -22.5 | -1.2 | 70,720 |
| 9/15 | 1,936.0 | 1,939.5 | 1,936.0 | 1,939.5 | +20.0 | +1.0 | 136,920 |
| 9/14 | 1,917.0 | 1,921.0 | 1,917.0 | 1,919.5 | +3.0 | +0.2 | 116,730 |
| 9/13 | 1,920.0 | 1,921.0 | 1,916.5 | 1,916.5 | -3.5 | -0.2 | 11,230 |
| 9/12 | 1,921.0 | 1,921.5 | 1,919.0 | 1,920.0 | -1.5 | -0.1 | 6,470 |
| 9/11 | 1,917.5 | 1,921.5 | 1,916.0 | 1,921.5 | +5.0 | +0.3 | 287,610 |
| 9/8 | 1,914.0 | 1,916.5 | 1,913.5 | 1,916.5 | +7.5 | +0.4 | 5,930 |
| 9/7 | 1,911.0 | 1,911.0 | 1,907.5 | 1,909.0 | -12.0 | -0.6 | 3,590 |
| 9/6 | 1,920.5 | 1,922.5 | 1,920.0 | 1,921.0 | -8.5 | -0.4 | 22,900 |
| 9/5 | 1,931.5 | 1,931.5 | 1,929.0 | 1,929.5 | -5.0 | -0.3 | 36,080 |
| 9/4 | 1,932.5 | 1,934.5 | 1,932.0 | 1,934.5 | +3.5 | +0.2 | 68,040 |
▶︎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
