3,089
+11 (+0.36%)
株価：2024/05/20 13:02
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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 2024/02/21 | 3,014 | 3,016 | 3,010 | 3,012 | -8 | -0.3% | 44,580 |
| 2024/02/20 | 3,015 | 3,020 | 3,009 | 3,020 | -2 | -0.1% | 8,880 |
| 2024/02/19 | 3,021 | 3,022 | 3,019 | 3,022 | -6 | -0.2% | 2,850 |
| 2024/02/16 | 3,029 | 3,029 | 3,026 | 3,028 | +21 | +0.7% | 3,680 |
| 2024/02/15 | 3,003 | 3,007 | 3,001 | 3,007 | +13.5 | +0.5% | 1,830 |
| 2024/02/14 | 2,990 | 2,993.5 | 2,987.5 | 2,993.5 | -36.5 | -1.2% | 74,740 |
| 2024/02/13 | 3,030 | 3,031 | 3,028 | 3,030 | +5 | +0.2% | 79,040 |
| 2024/02/09 | 3,027 | 3,027 | 2,996 | 3,025 | -2 | -0.1% | 46,230 |
| 2024/02/08 | 3,026 | 3,027 | 3,023 | 3,027 | +16 | +0.5% | 13,450 |
| 2024/02/07 | 3,010 | 3,016 | 3,010 | 3,011 | +8 | +0.3% | 6,290 |
| 2024/02/06 | 2,996 | 3,003 | 2,996 | 3,003 | -15 | -0.5% | 36,000 |
| 2024/02/05 | 3,023 | 3,024 | 3,015 | 3,018 | +6 | +0.2% | 14,460 |
| 2024/02/02 | 3,013 | 3,015 | 3,011 | 3,012 | +22 | +0.7% | 4,890 |
| 2024/02/01 | 2,988.5 | 2,991.5 | 2,988 | 2,990 | -24 | -0.8% | 45,350 |
| 2024/01/31 | 3,011 | 3,014 | 3,011 | 3,014 | +16 | +0.5% | 16,120 |
| 2024/01/30 | 2,997.5 | 2,999.5 | 2,996.5 | 2,998 | +17.5 | +0.6% | 8,850 |
| 2024/01/29 | 2,977 | 2,980.5 | 2,975.5 | 2,980.5 | +9 | +0.3% | 4,450 |
| 2024/01/26 | 2,973 | 2,974.5 | 2,968.5 | 2,971.5 | +1.5 | +0.1% | 9,780 |
| 2024/01/25 | 2,966.5 | 2,970 | 2,965.5 | 2,970 | -3 | -0.1% | 3,190 |
| 2024/01/24 | 2,972 | 2,973 | 2,970.5 | 2,973 | -4 | -0.1% | 5,080 |
| 2024/01/23 | 2,978 | 2,979 | 2,977 | 2,977 | +5 | +0.2% | 46,130 |
| 2024/01/22 | 2,969.5 | 2,975 | 2,969 | 2,972 | +40.5 | +1.4% | 13,530 |
| 2024/01/19 | 2,935.5 | 2,936.5 | 2,931.5 | 2,931.5 | +12.5 | +0.4% | 41,890 |
| 2024/01/18 | 2,920.5 | 2,921 | 2,917 | 2,919 | -1.5 | -0.1% | 10,530 |
| 2024/01/17 | 2,928 | 2,928 | 2,919.5 | 2,920.5 | -15.5 | -0.5% | 11,890 |
| 2024/01/16 | 2,942.5 | 2,942.5 | 2,936 | 2,936 | -12.5 | -0.4% | 12,510 |
| 2024/01/15 | 2,944.5 | 2,948.5 | 2,944 | 2,948.5 | -8 | -0.3% | 3,650 |
| 2024/01/12 | 2,958.5 | 2,958.5 | 2,953 | 2,956.5 | -7.5 | -0.3% | 3,730 |
| 2024/01/11 | 2,959 | 2,964 | 2,959 | 2,964 | +22.5 | +0.8% | 62,750 |
| 2024/01/10 | 2,943.5 | 2,944.5 | 2,939.5 | 2,941.5 | -13 | -0.4% | 47,810 |
| 2024/01/09 | 2,955.5 | 2,956.5 | 2,953 | 2,954.5 | +13 | +0.4% | 705,250 |
| 2024/01/05 | 2,946 | 2,946 | 2,941.5 | 2,941.5 | -4 | -0.1% | 17,710 |
| 2024/01/04 | 2,945.5 | 2,958.5 | 2,937 | 2,945.5 | -40.5 | -1.4% | 16,050 |
| 2023/12/29 | 2,985 | 2,988 | 2,984 | 2,986 | +1.5 | +0.1% | 19,910 |
| 2023/12/28 | 2,980.5 | 2,984.5 | 2,980.5 | 2,984.5 | +9 | +0.3% | 67,500 |
| 2023/12/27 | 2,975.5 | 2,975.5 | 2,971 | 2,975.5 | +7.5 | +0.3% | 15,170 |
| 2023/12/26 | 2,963.5 | 2,968 | 2,963 | 2,968 | +9 | +0.3% | 2,000 |
| 2023/12/25 | 2,938 | 2,972 | 2,932.5 | 2,959 | +6 | +0.2% | 11,770 |
| 2023/12/22 | 2,956.5 | 2,958 | 2,953 | 2,953 | +5 | +0.2% | 40,790 |
| 2023/12/21 | 2,950 | 2,951.5 | 2,946.5 | 2,948 | -32.5 | -1.1% | 31,240 |
| 2023/12/20 | 2,976.5 | 2,980.5 | 2,976.5 | 2,980.5 | +20.5 | +0.7% | 15,570 |
| 2023/12/19 | 2,958 | 2,961 | 2,956.5 | 2,960 | -3.5 | -0.1% | 44,840 |
| 2023/12/18 | 2,960 | 2,963.5 | 2,959.5 | 2,963.5 | +2.5 | +0.1% | 56,400 |
51～
100
件表示中 / 1019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
