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
2,309.9
円
(14:29)
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 | 2,310.0 | +44.5 | +2.0 | 75,580 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,870.0 | 1,880.5 | 1,856.0 | 1,880.0 | -10.5 | -0.6 | 258,260 |
| 2/24 | 1,929.0 | 1,933.0 | 1,888.0 | 1,890.5 | -29.0 | -1.5 | 83,820 |
| 2/17 | 1,929.5 | 1,956.0 | 1,918.5 | 1,919.5 | -3.0 | -0.2 | 442,680 |
| 2/10 | 1,950.0 | 1,966.5 | 1,922.0 | 1,922.5 | -38.5 | -2.0 | 361,140 |
| 2/3 | 1,955.5 | 1,963.0 | 1,940.5 | 1,961.0 | +6.5 | +0.3 | 48,090 |
| 1/27 | 1,925.5 | 1,955.5 | 1,922.5 | 1,954.5 | +44.0 | +2.3 | 147,180 |
| 1/20 | 1,975.0 | 1,982.5 | 1,906.5 | 1,910.5 | -58.0 | -3.0 | 255,290 |
| 1/13 | 1,934.5 | 1,975.5 | 1,932.5 | 1,968.5 | +59.0 | +3.1 | 237,740 |
| 1/6 | 1,923.0 | 1,923.0 | 1,906.0 | 1,909.5 | -9.5 | -0.5 | 111,070 |
| 12/30 | 1,922.5 | 1,933.0 | 1,900.5 | 1,919.0 | +3.0 | +0.2 | 215,510 |
| 12/23 | 1,906.0 | 1,937.5 | 1,882.5 | 1,916.0 | -8.5 | -0.4 | 433,470 |
| 12/16 | 1,945.0 | 1,983.5 | 1,920.0 | 1,924.5 | -36.5 | -1.9 | 224,840 |
| 12/9 | 1,995.0 | 1,995.0 | 1,940.0 | 1,961.0 | -31.0 | -1.6 | 174,460 |
| 12/2 | 1,994.0 | 2,007.5 | 1,959.0 | 1,992.0 | +10.0 | +0.5 | 210,430 |
| 11/25 | 1,955.5 | 1,985.0 | 1,952.5 | 1,982.0 | +38.5 | +2.0 | 1,151,480 |
| 11/18 | 1,966.0 | 1,966.0 | 1,941.0 | 1,943.5 | -23.5 | -1.2 | 104,080 |
| 11/11 | 1,875.5 | 1,967.0 | 1,873.5 | 1,967.0 | +105.0 | +5.6 | 102,680 |
| 11/4 | 1,911.5 | 1,912.0 | 1,857.0 | 1,862.0 | +4.0 | +0.2 | 62,710 |
| 10/28 | 1,814.0 | 1,865.5 | 1,807.5 | 1,858.0 | +98.5 | +5.6 | 67,080 |
| 10/21 | 1,733.5 | 1,788.0 | 1,727.0 | 1,759.5 | +2.5 | +0.1 | 35,000 |
| 10/14 | 1,701.5 | 1,760.0 | 1,688.0 | 1,757.0 | +21.0 | +1.2 | 20,510 |
| 10/7 | 1,668.5 | 1,768.5 | 1,661.5 | 1,736.0 | +41.0 | +2.4 | 22,670 |
| 9/30 | 1,730.0 | 1,730.5 | 1,678.5 | 1,695.0 | -61.0 | -3.5 | 23,330 |
| 9/22 | 1,816.5 | 1,817.0 | 1,748.0 | 1,756.0 | -40.0 | -2.2 | 340,340 |
| 9/16 | 1,893.5 | 1,897.5 | 1,796.0 | 1,796.0 | -66.0 | -3.5 | 27,480 |
| 9/9 | 1,843.5 | 1,863.0 | 1,809.0 | 1,862.0 | +14.5 | +0.8 | 9,580 |
| 9/2 | 1,868.0 | 1,880.0 | 1,833.5 | 1,847.5 | -96.5 | -5.0 | 204,110 |
| 8/26 | 1,951.5 | 1,965.5 | 1,915.0 | 1,944.0 | -40.5 | -2.0 | 115,570 |
| 8/19 | 1,968.5 | 1,996.5 | 1,964.5 | 1,984.5 | +35.5 | +1.8 | 487,570 |
| 8/12 | 1,919.0 | 1,949.0 | 1,914.0 | 1,949.0 | +25.0 | +1.3 | 77,890 |
▶︎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
