KabuInsight

野村アセットマネジメント株式会社　ＮＥＸＴ　ＦＵＮＤＳ　ダウ・ジョーンズ工業株３０種平均株価（為替ヘッジなし）連動型上場投信

1546
その他/その他/NEXT FUNDS DJIA (Unhedged) Exchange Traded Fund
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1372,670.072,990.072,550.072,890.0+80.0+0.11%1,659
2026-03-1273,000.073,130.072,730.072,810.0-800.0-1.09%558
2026-03-1173,720.074,050.073,610.073,610.0+260.0+0.35%1,796
2026-03-1073,300.073,370.073,160.073,350.0+1010.0+1.40%2,523
2026-03-0972,110.072,340.071,750.072,340.0-1700.0-2.30%2,615
2026-03-0673,830.074,050.073,770.074,040.0-450.0-0.60%1,391
2026-03-0574,600.074,760.074,320.074,490.0+340.0+0.46%3,037
2026-03-0474,460.074,700.074,120.074,150.0-280.0-0.38%11,635
2026-03-0374,930.075,000.074,430.074,430.0+300.0+0.40%3,432
2026-03-0273,970.074,240.073,790.074,130.0-610.0-0.82%2,536
2026-02-2774,800.074,900.074,690.074,740.0-300.0-0.40%777
2026-02-2675,290.075,290.075,010.075,040.0+480.0+0.64%2,188
2026-02-2574,810.074,810.074,560.074,560.0+650.0+0.88%1,568
2026-02-2473,680.074,040.073,650.073,910.0-1010.0-1.35%3,496
2026-02-2074,770.075,000.074,700.074,920.0-320.0-0.43%530
2026-02-1974,940.075,280.074,820.075,240.0+1150.0+1.55%1,875
2026-02-1873,980.074,280.073,890.074,090.0+540.0+0.73%1,530
2026-02-1774,100.074,260.073,540.073,550.0-530.0-0.72%672
2026-02-1673,640.074,140.073,640.074,080.0+270.0+0.37%834
2026-02-1373,790.074,060.073,500.073,810.0-1420.0-1.89%2,121
2026-02-1274,900.075,230.074,620.075,230.0-710.0-0.93%1,484
2026-02-1076,260.076,310.075,800.075,940.0-550.0-0.72%1,433
2026-02-0976,900.076,920.076,480.076,490.0+1740.0+2.33%2,690
2026-02-0674,480.074,770.074,250.074,750.0-600.0-0.80%1,127
2026-02-0575,640.075,800.075,350.075,350.0+360.0+0.48%688
2026-02-0474,810.075,170.074,770.074,990.0+220.0+0.29%7,931
2026-02-0374,640.074,940.074,640.074,770.0+1630.0+2.23%1,821
2026-02-0273,870.073,980.073,060.073,140.0+170.0+0.23%2,001
2026-01-3073,140.073,340.072,970.072,970.0-120.0-0.16%1,259
2026-01-2973,010.073,120.072,770.073,090.0+90.0+0.12%1,231
2026-01-2872,830.073,070.072,770.073,000.0-1330.0-1.79%3,662
2026-01-2774,070.074,380.073,930.074,330.0+740.0+1.01%2,534
2026-01-2674,110.074,150.073,400.073,590.0-2910.0-3.80%7,689
2026-01-2376,220.076,500.076,160.076,500.0+440.0+0.58%917
2026-01-2275,900.076,070.075,780.076,060.0+1150.0+1.54%2,490
2026-01-2174,760.074,910.074,730.074,910.0-340.0-0.45%1,198
2026-01-2075,390.075,430.075,210.075,250.0-110.0-0.15%4,331
2026-01-1975,510.075,530.075,200.075,360.0-1040.0-1.36%2,146
2026-01-1676,470.076,500.076,300.076,400.0+460.0+0.61%1,089
2026-01-1575,790.075,940.075,720.075,940.0-290.0-0.38%3,878
2026-01-1476,230.076,330.076,100.076,230.0-440.0-0.57%2,948
2026-01-1376,220.076,760.076,210.076,670.0+1120.0+1.48%1,937
2026-01-0975,340.075,570.075,340.075,550.0+1060.0+1.42%1,669
2026-01-0874,850.074,950.074,480.074,490.0-810.0-1.08%2,102
2026-01-0775,500.075,610.075,300.075,300.0+780.0+1.05%3,132
2026-01-0674,730.074,790.074,520.074,520.0+360.0+0.49%4,424
2026-01-0573,960.074,170.073,940.074,160.0+560.0+0.76%1,759
2025-12-3073,780.073,890.073,600.073,600.0-450.0-0.61%756
2025-12-2974,350.074,350.074,050.074,050.0-160.0-0.22%542
2025-12-2674,130.074,320.074,030.074,210.0+210.0+0.28%1,002
2025-12-2574,000.074,130.073,340.074,000.0+680.0+0.93%812
2025-12-2473,750.073,750.073,320.073,320.0-60.0-0.08%951
2025-12-2373,900.073,900.073,380.073,380.0-350.0-0.47%1,187
2025-12-2274,030.074,030.073,730.073,730.0+930.0+1.28%2,293
2025-12-1972,610.072,860.072,600.072,800.0+200.0+0.28%3,364
2025-12-1872,530.072,690.072,480.072,600.0-70.0-0.10%885
2025-12-1772,550.072,750.072,210.072,670.0-80.0-0.11%1,793
2025-12-1673,250.073,250.072,750.072,750.0-650.0-0.89%682
2025-12-1573,650.073,800.073,380.073,400.0-800.0-1.08%1,944
2025-12-1273,850.074,200.073,810.074,200.0+1410.0+1.94%2,975
2025-12-1172,980.072,980.072,530.072,790.0+270.0+0.37%3,277
2025-12-1072,590.072,680.072,500.072,520.0-10.0-0.01%1,722
2025-12-0972,450.072,560.072,430.072,530.0+100.0+0.14%804
2025-12-0872,510.072,530.072,300.072,430.0+370.0+0.51%1,822
2025-12-0572,240.072,350.072,060.072,060.0-550.0-0.76%1,119
2025-12-0472,420.072,610.072,390.072,610.0+690.0+0.96%3,285
2025-12-0372,080.072,200.071,920.071,920.0+310.0+0.43%5,251
2025-12-0271,580.071,720.071,530.071,610.0-380.0-0.53%5,971
2025-12-0172,410.072,410.071,720.071,990.0-470.0-0.65%7,792
2025-11-2872,190.072,460.072,180.072,460.0+470.0+0.65%1,591
2025-11-2772,170.072,170.071,940.071,990.0+330.0+0.46%1,856
2025-11-2671,470.071,800.071,400.071,660.0+960.0+1.36%2,473
2025-11-2570,880.070,890.070,640.070,700.0+430.0+0.61%1,388
2025-11-2170,150.070,450.070,150.070,270.0-930.0-1.31%1,561
2025-11-2070,710.071,200.070,680.071,200.0+1490.0+2.14%3,874
2025-11-1969,770.069,800.069,450.069,710.0-390.0-0.56%1,238
2025-11-1870,390.070,480.069,740.070,100.0-790.0-1.11%3,651
2025-11-1770,860.071,040.070,680.070,890.0-290.0-0.41%964
2025-11-1471,440.071,520.071,180.071,180.0-1620.0-2.23%2,871
2025-11-1372,540.072,880.072,530.072,800.0+600.0+0.83%2,810
2025-11-1271,750.072,200.071,750.072,200.0+1100.0+1.55%3,400
2025-11-1171,010.071,100.070,910.071,100.0+770.0+1.09%2,594
2025-11-1070,450.070,500.070,290.070,330.0+150.0+0.21%982
2025-11-0769,870.070,180.069,710.070,180.0-490.0-0.69%1,287
2025-11-0670,830.070,920.070,620.070,670.0+150.0+0.21%1,312
2025-11-0570,310.070,520.069,790.070,520.0+720.0+1.03%5,634
2025-11-0470,860.070,910.069,800.069,800.0-1380.0-1.94%2,639
2025-10-3171,160.071,250.070,950.071,180.0+480.0+0.68%1,965
2025-10-3070,700.071,000.070,480.070,700.0+180.0+0.26%2,454
2025-10-2970,310.070,650.070,190.070,520.0+520.0+0.74%2,938
2025-10-2870,560.070,560.070,000.070,000.0-700.0-0.99%2,659
2025-10-2770,600.070,720.070,400.070,700.0+1940.0+2.82%1,263
2025-10-2368,670.069,010.068,570.068,760.0-580.0-0.84%872
2025-10-2269,200.069,340.069,040.069,340.0+660.0+0.96%4,727
2025-10-2168,430.068,690.068,340.068,680.0+880.0+1.30%1,449
2025-10-2067,680.067,950.067,580.067,800.0+1220.0+1.83%1,731
2025-10-1767,000.067,050.066,570.066,580.0-1420.0-2.09%1,984
2025-10-1667,900.068,020.067,660.068,000.0-10.0-0.01%1,610
2025-10-1568,230.068,250.067,970.068,010.0+350.0+0.52%2,014
2025-10-1468,260.068,490.067,500.067,660.0-1170.0-1.70%3,269
2025-10-1069,000.069,040.068,800.068,830.0-440.0-0.64%859
2025-10-0969,200.069,290.068,950.069,270.0+260.0+0.38%1,446
2025-10-0868,780.069,160.068,780.069,010.0+850.0+1.25%1,206
2025-10-0768,100.068,190.068,050.068,160.0-60.0-0.09%841
2025-10-0668,050.068,450.067,950.068,220.0+1410.0+2.11%2,314
2025-10-0366,520.066,930.066,520.066,810.0+370.0+0.56%1,119
2025-10-0266,360.066,450.066,310.066,440.0+340.0+0.51%1,273
2025-10-0166,600.066,690.066,080.066,100.0-600.0-0.90%1,093
2025-09-3066,860.066,930.066,630.066,700.0-210.0-0.31%453
2025-09-2967,170.067,170.066,910.066,910.0-80.0-0.12%760
2025-09-2666,880.066,990.066,770.066,990.0+370.0+0.56%1,542
2025-09-2566,750.066,790.066,620.066,620.0-90.0-0.13%286
2025-09-2466,400.066,710.066,330.066,710.0+250.0+0.38%589
2025-09-2266,420.066,660.066,410.066,460.0+330.0+0.50%938
2025-09-1966,470.066,520.066,040.066,130.0+80.0+0.12%1,500
2025-09-1865,770.066,080.065,760.066,050.0+1020.0+1.57%1,593
2025-09-1765,200.065,200.065,030.065,030.0-470.0-0.72%1,048
2025-09-1665,790.065,810.065,500.065,500.0-450.0-0.68%987
2025-09-1265,860.066,090.065,860.065,950.0+690.0+1.06%1,922
2025-09-1165,180.065,310.065,140.065,260.0——1,570

直近120営業日分を表示