3,005
+3 (+0.10%)
株価：2024/05/08 15:00
20分ディレイ
上場インデックスファンド米国株式（ダウ平均）為替ヘッジありの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 3,002 | 3,005 | 3,000 | 3,005 | +3 | +0.1% | 8,930 |
| 2024/05/07 | 2,994 | 3,003 | 2,894 | 3,002 | +58 | +2% | 40,130 |
| 2024/05/02 | 2,938.5 | 2,944 | 2,938.5 | 2,944 | +6 | +0.2% | 28,320 |
| 2024/05/01 | 2,925.5 | 2,938 | 2,924.5 | 2,938 | -42 | -1.4% | 19,480 |
| 2024/04/30 | 2,971 | 2,980 | 2,967.5 | 2,980 | -40 | -1.3% | 3,370 |
| 2024/04/26 | 2,952.5 | 3,020 | 2,951 | 3,020 | +50 | +1.7% | 9,390 |
| 2024/04/25 | 2,976.5 | 2,978 | 2,970 | 2,970 | -29.5 | -1% | 2,940 |
| 2024/04/24 | 2,987 | 2,999.5 | 2,984.5 | 2,999.5 | +20 | +0.7% | 4,580 |
| 2024/04/23 | 2,967 | 2,979.5 | 2,962.5 | 2,979.5 | -20.5 | -0.7% | 2,950 |
| 2024/04/22 | 2,953 | 3,000 | 2,950 | 3,000 | +97 | +3.3% | 6,160 |
| 2024/04/19 | 2,928 | 2,928 | 2,874.5 | 2,903 | -15.5 | -0.5% | 22,170 |
| 2024/04/18 | 2,941 | 2,941 | 2,918.5 | 2,918.5 | -41.5 | -1.4% | 4,700 |
| 2024/04/17 | 2,941.5 | 2,960 | 2,933.5 | 2,960 | +20 | +0.7% | 5,090 |
| 2024/04/16 | 2,928.5 | 2,940 | 2,919.5 | 2,940 | -20 | -0.7% | 11,850 |
| 2024/04/15 | 2,955 | 2,960 | 2,951 | 2,960 | -30 | -1% | 7,140 |
| 2024/04/12 | 2,990.5 | 2,991 | 2,987.5 | 2,990 | ±0 | ±0% | 2,410 |
| 2024/04/11 | 2,984 | 2,991 | 2,984 | 2,990 | -35 | -1.2% | 5,100 |
| 2024/04/10 | 3,025 | 3,026 | 3,025 | 3,025 | ±0 | ±0% | 3,960 |
| 2024/04/09 | 3,025 | 3,026 | 3,008 | 3,025 | -3 | -0.1% | 4,000 |
| 2024/04/08 | 3,029 | 3,029 | 3,022 | 3,028 | +18 | +0.6% | 6,190 |
| 2024/04/05 | 3,002 | 3,010 | 2,999 | 3,010 | -40 | -1.3% | 10,770 |
| 2024/04/04 | 3,049 | 3,051 | 3,047 | 3,050 | +7 | +0.2% | 6,360 |
| 2024/04/03 | 3,045 | 3,046 | 3,042 | 3,043 | -23 | -0.8% | 5,640 |
| 2024/04/02 | 3,068 | 3,069 | 3,065 | 3,066 | -42 | -1.4% | 8,450 |
| 2024/04/01 | 3,109 | 3,109 | 3,105 | 3,108 | +2 | +0.1% | 4,870 |
| 2024/03/29 | 3,092 | 3,106 | 3,082 | 3,106 | +13 | +0.4% | 5,760 |
| 2024/03/28 | 3,092 | 3,095 | 3,092 | 3,093 | -11 | -0.4% | 11,860 |
| 2024/03/27 | 3,067 | 3,104 | 3,067 | 3,104 | +24 | +0.8% | 29,010 |
| 2024/03/26 | 3,064 | 3,080 | 3,062 | 3,080 | +12 | +0.4% | 6,460 |
| 2024/03/25 | 3,073 | 3,073 | 3,068 | 3,068 | -33 | -1.1% | 8,570 |
| 2024/03/22 | 3,104 | 3,105 | 3,100 | 3,101 | +9 | +0.3% | 343,470 |
| 2024/03/21 | 3,086 | 3,092 | 3,084 | 3,092 | +63 | +2.1% | 10,830 |
| 2024/03/19 | 3,024 | 3,029 | 3,021 | 3,029 | +5 | +0.2% | 5,060 |
| 2024/03/18 | 3,018 | 3,024 | 3,016 | 3,024 | -10 | -0.3% | 10,000 |
| 2024/03/15 | 3,033 | 3,036 | 3,032 | 3,034 | -18 | -0.6% | 10,940 |
| 2024/03/14 | 3,049 | 3,052 | 3,048 | 3,052 | +9 | +0.3% | 1,710 |
| 2024/03/13 | 3,042 | 3,044 | 3,041 | 3,043 | +11 | +0.4% | 4,710 |
| 2024/03/12 | 3,028 | 3,032 | 3,026 | 3,032 | +12 | +0.4% | 3,410 |
| 2024/03/11 | 3,024 | 3,024 | 3,016 | 3,020 | -10 | -0.3% | 3,100 |
| 2024/03/08 | 3,026 | 3,030 | 3,024 | 3,030 | +13 | +0.4% | 59,480 |
| 2024/03/07 | 3,018 | 3,018 | 3,012 | 3,017 | +6 | +0.2% | 7,800 |
| 2024/03/06 | 3,014 | 3,025 | 3,009 | 3,011 | -26 | -0.9% | 7,710 |
| 2024/03/05 | 3,039 | 3,041 | 3,037 | 3,037 | -11 | -0.4% | 37,660 |
| 2024/03/04 | 3,049 | 3,049 | 3,047 | 3,048 | +1 | ±0% | 3,660 |
| 2024/03/01 | 3,044 | 3,049 | 3,043 | 3,047 | +3 | +0.1% | 3,040 |
| 2024/02/29 | 3,036 | 3,044 | 3,036 | 3,044 | +3 | +0.1% | 7,280 |
| 2024/02/28 | 3,040 | 3,042 | 3,039 | 3,041 | -11 | -0.4% | 11,280 |
| 2024/02/27 | 3,051 | 3,052 | 3,048 | 3,052 | -3 | -0.1% | 7,960 |
| 2024/02/26 | 3,056 | 3,056 | 3,050 | 3,055 | +31 | +1% | 6,280 |
| 2024/02/22 | 3,016 | 3,024 | 3,016 | 3,024 | +12 | +0.4% | 4,250 |
1～
50
件表示中 / 1012件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
