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（為替ヘッジあり）連動型上場投信

2846
その他/その他/NEXT FUNDS DJIA (Yen-Hedged) 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
2026-03-132,302.02,302.02,280.02,288.0-2.0-0.09%1,018
2026-03-122,297.02,297.02,287.02,290.0-47.0-2.01%16,612
2026-03-112,338.02,343.02,335.02,337.0+11.0+0.47%2,272
2026-03-102,303.02,330.02,303.02,326.0+32.0+1.39%3,774
2026-03-092,281.02,294.02,261.02,294.0-54.0-2.30%62,540
2026-03-062,359.02,359.02,345.02,348.0-24.0-1.01%29,558
2026-03-052,396.02,396.02,371.02,372.0+13.0+0.55%2,301
2026-03-042,369.02,370.02,359.02,359.0-15.0-0.63%5,435
2026-03-032,388.02,388.02,370.02,374.0+7.0+0.30%2,202
2026-03-022,378.02,380.02,363.02,367.0-38.0-1.58%23,108
2026-02-272,388.02,409.02,388.02,405.0-9.0-0.37%52
2026-02-262,406.02,415.02,406.02,414.0+8.0+0.33%197
2026-02-252,405.02,406.02,402.02,406.0+18.0+0.75%1,217
2026-02-242,389.02,391.02,386.02,388.0-33.0-1.36%7,373
2026-02-202,424.02,424.02,414.02,421.0-9.0-0.37%2,181
2026-02-192,435.02,435.02,425.02,430.0+7.0+0.29%65,202
2026-02-182,419.02,425.02,419.02,423.0+13.0+0.54%3,699
2026-02-172,420.02,420.02,410.02,410.0-11.0-0.45%962
2026-02-162,423.02,425.02,421.02,421.0+6.0+0.25%4,236
2026-02-132,419.02,422.02,415.02,415.0-42.0-1.71%4,484
2026-02-122,452.02,461.02,452.02,457.0-5.0-0.20%4,393
2026-02-102,450.02,462.02,450.02,462.0-3.0-0.12%71,106
2026-02-092,459.02,465.02,454.02,465.0+51.0+2.11%63,916
2026-02-062,394.02,414.02,389.02,414.0-18.0-0.74%13,072
2026-02-052,426.02,436.02,426.02,432.0+8.0+0.33%2,383
2026-02-042,436.02,436.02,424.02,424.0-8.0-0.33%41,026
2026-02-032,430.02,432.02,429.02,432.0+49.0+2.06%105,902
2026-02-022,402.02,402.02,383.02,383.0-15.0-0.63%9,130
2026-01-302,412.02,412.02,398.02,398.0-14.0-0.58%379
2026-01-292,405.02,412.02,402.02,412.00.00.00%1,816
2026-01-282,422.02,422.02,409.02,412.0-17.0-0.70%3,320
2026-01-272,433.02,433.02,422.02,429.0+17.0+0.70%33,810
2026-01-262,388.02,412.02,388.02,412.0-21.0-0.86%463
2026-01-232,429.02,434.02,429.02,433.0+15.0+0.62%37,209
2026-01-222,419.02,422.02,418.02,418.0+26.0+1.09%20,795
2026-01-212,401.02,401.02,379.02,392.0-8.0-0.33%16,228
2026-01-202,421.02,421.02,400.02,400.0-14.0-0.58%40,358
2026-01-192,431.02,431.02,412.02,414.0-26.0-1.07%3,933
2026-01-162,436.02,441.02,436.02,440.0+19.0+0.78%6,122
2026-01-152,424.02,424.02,417.02,421.0+6.0+0.25%6,832
2026-01-142,434.02,434.02,415.02,415.0-26.0-1.07%6,455
2026-01-132,452.02,452.02,439.02,441.0+13.0+0.54%7,800
2026-01-092,440.02,440.02,426.02,428.0+20.0+0.83%10,058
2026-01-082,428.02,428.02,408.02,408.0-34.0-1.39%49,334
2026-01-072,448.02,448.02,439.02,442.0+28.0+1.16%207,158
2026-01-062,397.02,420.02,397.02,414.0+27.0+1.13%8,092
2026-01-052,388.02,388.02,384.02,387.0-4.0-0.17%789
2025-12-302,401.02,401.02,389.02,391.0-12.0-0.50%708
2025-12-292,407.02,407.02,403.02,403.0+1.0+0.04%976
2025-12-262,414.02,414.02,401.02,402.0-3.0-0.12%28,527
2025-12-252,402.02,410.02,400.02,405.0+16.0+0.67%3,145
2025-12-242,389.02,390.02,387.02,389.0+4.0+0.17%3,206
2025-12-232,387.02,387.02,384.02,385.0+7.0+0.29%2,071
2025-12-222,390.02,390.02,377.02,378.0+15.0+0.63%3,543
2025-12-192,377.02,377.02,363.02,363.00.00.00%5,362
2025-12-182,375.02,375.02,361.02,363.0-11.0-0.46%661
2025-12-172,365.02,382.02,365.02,374.0-11.0-0.46%30,093
2025-12-162,400.02,400.02,384.02,385.0-16.0-0.67%6,314
2025-12-152,396.02,403.02,395.02,401.0-13.0-0.54%2,501
2025-12-122,416.02,416.02,407.02,414.0+48.0+2.03%17,485
2025-12-112,369.02,378.02,363.02,366.0+15.0+0.64%14,702
2025-12-102,345.02,352.02,345.02,351.0-8.0-0.34%56,533
2025-12-092,367.02,367.02,359.02,359.0-13.0-0.55%659
2025-12-082,369.02,372.02,369.02,372.0+4.0+0.17%3,288
2025-12-052,376.02,376.02,365.02,368.0-3.0-0.13%14,038
2025-12-042,364.02,372.02,364.02,371.0+19.0+0.81%55,717
2025-12-032,344.02,355.02,344.02,352.0+18.0+0.77%607
2025-12-022,331.02,337.02,331.02,334.0-11.0-0.47%4,556
2025-12-012,354.02,355.02,344.02,345.0-8.0-0.34%119,837
2025-11-282,352.02,354.02,348.02,353.0+1.0+0.04%11,025
2025-11-272,355.02,355.02,345.02,352.0+20.0+0.86%2,606
2025-11-262,307.02,360.02,307.02,332.0+40.0+1.75%29,536
2025-11-252,300.02,300.02,292.02,292.0+23.0+1.01%2,108
2025-11-212,284.02,284.02,265.02,269.0-26.0-1.13%13,695
2025-11-202,309.02,309.02,290.02,295.0+19.0+0.83%45,644
2025-11-192,276.02,330.02,275.02,276.0-19.0-0.83%2,636
2025-11-182,309.02,309.02,290.02,295.0-37.0-1.59%6,702
2025-11-172,342.02,342.02,328.02,332.0-15.0-0.64%7,358
2025-11-142,365.02,365.02,346.02,347.0-45.0-1.88%2,559
2025-11-132,375.02,394.02,375.02,392.0+18.0+0.76%3,111
2025-11-122,361.02,374.02,361.02,374.0+30.0+1.28%12,840
2025-11-112,340.02,344.02,340.02,344.0+14.0+0.60%1,948
2025-11-102,321.02,330.02,321.02,330.0+6.0+0.26%90,782
2025-11-072,323.02,326.02,319.02,324.0-15.0-0.64%61,280
2025-11-062,353.02,353.02,339.02,339.0+7.0+0.30%77,885
2025-11-052,344.02,344.02,324.02,332.0+3.0+0.13%466,316
2025-11-042,352.02,352.02,328.02,329.0-27.0-1.15%67,816
2025-10-312,367.02,367.02,355.02,356.0-4.0-0.17%1,627
2025-10-302,365.02,365.02,353.02,360.00.00.00%148,666
2025-10-292,328.02,363.02,328.02,360.0+7.5+0.32%6,930
2025-10-282,354.52,354.52,352.52,352.5-3.5-0.15%3,260
2025-10-272,351.52,356.02,349.02,356.0+50.0+2.17%1,000
2025-10-232,300.52,306.02,300.52,306.0-19.0-0.82%3,490
2025-10-222,324.52,325.02,322.02,325.0+11.5+0.50%420
2025-10-212,333.52,333.52,313.52,313.5+13.5+0.59%1,420
2025-10-202,286.02,300.02,286.02,300.0+32.5+1.43%3,880
2025-10-172,292.02,292.02,267.52,267.5-25.5-1.11%1,140
2025-10-162,293.02,295.02,291.52,293.0-5.0-0.22%1,110
2025-10-152,294.02,298.02,294.02,298.0+23.5+1.03%500
2025-10-142,292.02,292.02,274.52,274.5-26.5-1.15%13,460
2025-10-102,315.52,315.52,300.02,301.0-11.5-0.50%4,880
2025-10-092,315.52,315.52,308.02,312.5+2.0+0.09%106,840
2025-10-082,309.52,312.52,309.52,310.5+1.0+0.04%40
2025-10-072,313.52,313.52,309.52,309.5-12.5-0.54%26,000
2025-10-062,320.52,324.52,320.52,322.0+10.0+0.43%29,160
2025-10-032,308.52,312.02,308.52,312.0+10.5+0.46%190
2025-10-022,302.02,304.52,301.02,301.5+11.5+0.50%11,430
2025-10-012,298.02,298.02,290.02,290.0-5.5-0.24%2,980
2025-09-302,297.02,299.02,295.52,295.5-0.5-0.02%5,810
2025-09-292,286.02,296.02,286.02,296.0+10.0+0.44%210
2025-09-262,291.02,291.02,279.02,286.0-5.5-0.24%4,570
2025-09-252,297.02,297.02,291.52,291.5-10.0-0.43%860
2025-09-242,296.02,301.52,296.02,301.5+5.5+0.24%5,520
2025-09-222,299.02,299.02,294.52,296.0+6.0+0.26%280
2025-09-192,296.02,297.02,290.02,290.0-2.5-0.11%2,820
2025-09-182,290.52,293.02,288.52,292.5+20.0+0.88%920
2025-09-172,282.52,282.52,271.52,272.5-10.0-0.44%48,980
2025-09-162,262.52,282.52,262.52,282.5-7.0-0.31%1,880
2025-09-122,287.52,290.02,287.52,289.5+29.0+1.28%7,770
2025-09-112,261.02,262.52,260.02,260.5——89,720

直近120営業日分を表示