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
取引時間外
(ー)
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 |
|---|---|
| 2,318.0 (24/11/27) | 1,946.0 (23/11/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,308.5 (24/11/26) | 1,970.0 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,294.5 | 2,318.0 | 2,294.5 | 2,318.0 | +52.5 | +2.3 | 74,630 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,232.0 | 2,268.5 | 2,232.0 | 2,265.5 | +16.5 | +0.7 | 461,850 |
| 11/15 | 2,258.5 | 2,286.5 | 2,249.0 | 2,249.0 | -8.0 | -0.4 | 427,120 |
| 11/8 | 2,143.5 | 2,263.5 | 2,143.5 | 2,257.0 | +95.0 | +4.4 | 114,870 |
| 11/1 | 2,185.5 | 2,193.0 | 2,156.5 | 2,162.0 | -32.0 | -1.5 | 61,300 |
| 10/25 | 2,243.5 | 2,246.0 | 2,185.5 | 2,194.0 | -47.0 | -2.1 | 60,080 |
| 10/18 | 2,242.0 | 2,242.0 | 2,208.0 | 2,241.0 | +41.0 | +1.9 | 41,020 |
| 10/11 | 2,198.0 | 2,206.0 | 2,171.0 | 2,200.0 | +22.5 | +1.0 | 42,880 |
| 10/4 | 2,196.5 | 2,209.0 | 2,176.0 | 2,177.5 | -13.5 | -0.6 | 37,450 |
| 9/27 | 2,185.0 | 2,197.0 | 2,177.0 | 2,191.0 | +7.0 | +0.3 | 54,920 |
| 9/20 | 2,162.5 | 2,185.0 | 2,162.0 | 2,184.0 | +44.5 | +2.1 | 78,530 |
| 9/13 | 2,100.0 | 2,141.0 | 2,100.0 | 2,139.5 | +17.5 | +0.8 | 135,310 |
| 9/6 | 2,161.5 | 2,171.5 | 2,119.5 | 2,122.0 | -33.0 | -1.5 | 193,790 |
| 8/30 | 2,145.0 | 2,156.0 | 2,139.5 | 2,155.0 | +28.0 | +1.3 | 31,860 |
| 8/23 | 2,127.5 | 2,134.0 | 2,120.5 | 2,127.0 | +7.0 | +0.3 | 9,520 |
| 8/16 | 2,058.5 | 2,121.0 | 2,053.0 | 2,120.0 | +56.5 | +2.7 | 27,580 |
| 8/9 | 2,080.0 | 2,122.0 | 2,022.0 | 2,063.5 | -48.5 | -2.3 | 117,270 |
| 8/2 | 2,129.0 | 2,158.0 | 2,109.5 | 2,112.0 | -1.5 | -0.1 | 102,280 |
| 7/26 | 2,130.5 | 2,132.5 | 2,105.0 | 2,113.5 | -34.5 | -1.6 | 136,070 |
| 7/19 | 2,121.5 | 2,179.5 | 2,121.5 | 2,148.0 | +44.5 | +2.1 | 172,130 |
| 7/12 | 2,065.5 | 2,105.0 | 2,065.5 | 2,103.5 | +21.5 | +1.0 | 14,670 |
| 7/5 | 2,074.0 | 2,082.5 | 2,069.0 | 2,082.0 | +8.0 | +0.4 | 115,830 |
| 6/28 | 2,075.0 | 2,093.5 | 2,065.0 | 2,074.0 | -1.0 | -0.1 | 25,650 |
| 6/21 | 2,048.5 | 2,075.5 | 2,043.0 | 2,075.0 | +26.5 | +1.3 | 8,900 |
| 6/14 | 2,067.0 | 2,067.0 | 2,046.0 | 2,048.5 | -19.0 | -0.9 | 17,190 |
| 6/7 | 2,058.0 | 2,068.0 | 2,046.0 | 2,067.5 | +42.5 | +2.1 | 34,430 |
| 5/31 | 2,074.5 | 2,076.5 | 2,020.0 | 2,025.0 | -49.5 | -2.4 | 58,280 |
| 5/24 | 2,138.5 | 2,139.0 | 2,028.0 | 2,074.5 | -42.0 | -2.0 | 67,770 |
| 5/17 | 2,098.5 | 2,133.0 | 2,094.0 | 2,116.5 | +19.5 | +0.9 | 23,620 |
| 5/10 | 2,075.5 | 2,097.0 | 2,064.0 | 2,097.0 | +71.5 | +3.5 | 41,600 |
| 5/2 | 2,043.0 | 2,043.0 | 2,010.5 | 2,025.5 | -6.0 | -0.3 | 58,490 |
▶︎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
