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
2,308.6
円
(09:45)
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 |
|---|---|
| 2,318.0 (24/11/27) | 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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,294.5 | 2,318.0 | 2,294.5 | 2,308.5 | +43.0 | +1.9 | 75,060 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,881.5 | 1,883.5 | 1,850.5 | 1,860.0 | -28.5 | -1.5 | 242,820 |
| 9/22 | 1,918.5 | 1,918.5 | 1,882.5 | 1,888.5 | -51.0 | -2.6 | 169,260 |
| 9/15 | 1,917.5 | 1,939.5 | 1,916.0 | 1,939.5 | +23.0 | +1.2 | 558,960 |
| 9/8 | 1,932.5 | 1,934.5 | 1,907.5 | 1,916.5 | -14.5 | -0.8 | 136,540 |
| 9/1 | 1,907.5 | 1,943.0 | 1,906.5 | 1,931.0 | +37.0 | +2.0 | 289,400 |
| 8/25 | 1,916.0 | 1,918.0 | 1,892.5 | 1,894.0 | -21.0 | -1.1 | 662,340 |
| 8/18 | 1,964.0 | 1,964.0 | 1,913.5 | 1,915.0 | -45.0 | -2.3 | 184,760 |
| 8/10 | 1,965.5 | 1,984.5 | 1,957.5 | 1,960.0 | -16.0 | -0.8 | 16,710 |
| 8/4 | 1,986.5 | 1,994.0 | 1,960.5 | 1,976.0 | -7.5 | -0.4 | 14,140 |
| 7/28 | 1,975.0 | 1,993.0 | 1,974.0 | 1,983.5 | +4.5 | +0.2 | 66,170 |
| 7/21 | 1,940.0 | 1,980.0 | 1,940.0 | 1,979.0 | +48.5 | +2.5 | 130,230 |
| 7/14 | 1,900.0 | 1,934.5 | 1,894.5 | 1,930.5 | +22.0 | +1.2 | 48,560 |
| 7/7 | 1,937.0 | 1,946.5 | 1,908.0 | 1,908.5 | -14.0 | -0.7 | 22,160 |
| 6/30 | 1,904.0 | 1,922.5 | 1,899.5 | 1,922.5 | +17.5 | +0.9 | 63,660 |
| 6/23 | 1,943.0 | 2,023.0 | 1,903.0 | 1,905.0 | -48.0 | -2.5 | 231,830 |
| 6/16 | 1,912.5 | 1,953.0 | 1,910.5 | 1,953.0 | +48.0 | +2.5 | 84,390 |
| 6/9 | 1,907.0 | 1,909.0 | 1,891.5 | 1,905.0 | +35.0 | +1.9 | 98,820 |
| 6/2 | 1,875.5 | 1,876.0 | 1,854.0 | 1,870.0 | +22.0 | +1.2 | 131,430 |
| 5/26 | 1,889.5 | 1,895.5 | 1,845.0 | 1,848.0 | -50.5 | -2.7 | 117,510 |
| 5/19 | 1,881.5 | 1,900.0 | 1,866.0 | 1,898.5 | +13.5 | +0.7 | 111,030 |
| 5/12 | 1,906.0 | 1,906.0 | 1,883.0 | 1,885.0 | -44.0 | -2.3 | 88,340 |
| 5/2 | 1,928.0 | 1,933.0 | 1,925.5 | 1,929.0 | +12.5 | +0.7 | 22,510 |
| 4/28 | 1,914.0 | 1,920.5 | 1,887.5 | 1,916.5 | +4.0 | +0.2 | 168,540 |
| 4/21 | 1,927.5 | 1,928.0 | 1,912.0 | 1,912.5 | -14.5 | -0.8 | 110,980 |
| 4/14 | 1,904.5 | 1,928.5 | 1,900.5 | 1,927.0 | +29.0 | +1.5 | 353,520 |
| 4/7 | 1,890.5 | 1,908.5 | 1,888.5 | 1,898.0 | +30.0 | +1.6 | 371,730 |
| 3/31 | 1,844.5 | 1,871.0 | 1,839.5 | 1,868.0 | +38.0 | +2.1 | 129,920 |
| 3/24 | 1,824.0 | 1,852.5 | 1,810.5 | 1,830.0 | -7.0 | -0.4 | 322,130 |
| 3/17 | 1,832.0 | 1,842.0 | 1,814.5 | 1,837.0 | +14.0 | +0.8 | 603,070 |
| 3/10 | 1,899.5 | 1,907.5 | 1,822.0 | 1,823.0 | -57.0 | -3.0 | 351,260 |
▶︎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
