2,565
-34 (-1.31%)
株価：2025/05/07 14:58
15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）為替ヘッジなしの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/04/18 | 1,986 | 1,986.5 | 1,986 | 1,986.5 | +10 | +0.5% | 590 |
| 2023/04/17 | 1,974.5 | 1,976.5 | 1,973.5 | 1,976.5 | +21.5 | +1.1% | 460 |
| 2023/04/14 | 1,953.5 | 1,955 | 1,953.5 | 1,955 | +5.5 | +0.3% | 80 |
| 2023/04/13 | 1,942.5 | 1,949.5 | 1,942.5 | 1,949.5 | -10 | -0.5% | 180 |
| 2023/04/12 | 1,951 | 1,961 | 1,951 | 1,959.5 | +9 | +0.5% | 480 |
| 2023/04/11 | 1,947 | 1,951 | 1,947 | 1,950.5 | +19.5 | +1% | 980 |
| 2023/04/10 | 1,922 | 1,931.5 | 1,922 | 1,931 | +17.5 | +0.9% | 520 |
| 2023/04/07 | 1,911.5 | 1,913.5 | 1,911.5 | 1,913.5 | +7.5 | +0.4% | 160 |
| 2023/04/06 | 1,906.5 | 1,906.5 | 1,906 | 1,906 | -4.5 | -0.2% | 270 |
| 2023/04/05 | 1,932 | 1,932 | 1,910 | 1,910.5 | -28 | -1.4% | 210 |
| 2023/04/04 | 1,930 | 1,940 | 1,930 | 1,938.5 | +8 | +0.4% | 260 |
| 2023/04/03 | 1,927 | 1,930.5 | 1,921.5 | 1,930.5 | +32 | +1.7% | 660 |
| 2023/03/31 | 1,901 | 1,906 | 1,898.5 | 1,898.5 | +13.5 | +0.7% | 250 |
| 2023/03/30 | 1,879.5 | 1,886.5 | 1,879.5 | 1,885 | +17.5 | +0.9% | 520 |
| 2023/03/29 | 1,867.5 | 1,867.5 | 1,867.5 | 1,867.5 | +23 | +1.2% | 10 |
| 2023/03/28 | 1,852 | 1,852 | 1,844.5 | 1,844.5 | +6 | +0.3% | 230 |
| 2023/03/27 | 1,844.5 | 1,844.5 | 1,837 | 1,838.5 | +20 | +1.1% | 450 |
| 2023/03/24 | 1,830.5 | 1,830.5 | 1,816 | 1,818.5 | -13.5 | -0.7% | 900 |
| 2023/03/23 | 1,829 | 1,832 | 1,825 | 1,832 | -43.5 | -2.3% | 1,220 |
| 2023/03/22 | 1,869.5 | 1,876.5 | 1,869.5 | 1,875.5 | +53.5 | +2.9% | 400 |
| 2023/03/20 | 1,843.5 | 1,847 | 1,821 | 1,822 | -42 | -2.3% | 700 |
| 2023/03/17 | 1,870.5 | 1,870.5 | 1,864 | 1,864 | +19 | +1% | 1,840 |
| 2023/03/16 | 1,840 | 1,854 | 1,838 | 1,845 | -29.5 | -1.6% | 79,000 |
| 2023/03/15 | 1,873.5 | 1,879 | 1,873.5 | 1,874.5 | +17.5 | +0.9% | 1,690 |
| 2023/03/14 | 1,911 | 1,911 | 1,844.5 | 1,857 | -21.5 | -1.1% | 4,510 |
| 2023/03/13 | 1,888.5 | 1,890 | 1,878.5 | 1,878.5 | -23.5 | -1.2% | 1,230 |
| 2023/03/10 | 1,909 | 1,909 | 1,895 | 1,902 | -46 | -2.4% | 2,000 |
| 2023/03/09 | 1,955 | 1,955 | 1,948 | 1,948 | -18 | -0.9% | 180 |
| 2023/03/08 | 1,960 | 1,966 | 1,959.5 | 1,966 | -10 | -0.5% | 2,680 |
| 2023/03/07 | 1,976 | 1,978 | 1,975.5 | 1,976 | +10.5 | +0.5% | 140 |
| 2023/03/06 | 1,966 | 1,966 | 1,965.5 | 1,965.5 | +10 | +0.5% | 210 |
| 2023/03/03 | 1,954 | 1,956.5 | 1,954 | 1,955.5 | +19.5 | +1% | 220 |
| 2023/03/02 | 1,936 | 1,936 | 1,936 | 1,936 | +3.5 | +0.2% | 30 |
| 2023/03/01 | 1,930 | 1,932.5 | 1,926 | 1,932.5 | -13 | -0.7% | 330 |
| 2023/02/28 | 1,946 | 1,947 | 1,945.5 | 1,945.5 | +5 | +0.3% | 90 |
| 2023/02/27 | 1,939 | 1,940.5 | 1,938.5 | 1,940.5 | +6.5 | +0.3% | 70 |
| 2023/02/24 | 1,935 | 1,937.5 | 1,930 | 1,934 | -6 | -0.3% | 18,860 |
| 2023/02/22 | 1,944 | 1,944 | 1,938 | 1,940 | -22.5 | -1.1% | 560 |
| 2023/02/21 | 1,962.5 | 1,962.5 | 1,962.5 | 1,962.5 | -4.5 | -0.2% | 30 |
| 2023/02/20 | 1,965.5 | 1,969.5 | 1,965.5 | 1,967 | +4 | +0.2% | 310 |
| 2023/02/17 | 1,957.5 | 1,965 | 1,957.5 | 1,963 | -21.5 | -1.1% | 1,330 |
| 2023/02/16 | 1,978 | 1,984.5 | 1,978 | 1,984.5 | +25.5 | +1.3% | 330 |
| 2023/02/15 | 1,960 | 1,960 | 1,957 | 1,959 | +1 | +0.1% | 320 |
| 2023/02/14 | 1,959.5 | 1,963.5 | 1,957 | 1,958 | +27.5 | +1.4% | 160 |
| 2023/02/13 | 1,927.5 | 1,930.5 | 1,925 | 1,930.5 | +11.5 | +0.6% | 590 |
| 2023/02/10 | 1,922 | 1,922 | 1,919 | 1,919 | -21.5 | -1.1% | 36,080 |
| 2023/02/09 | 1,936 | 1,940.5 | 1,936 | 1,940.5 | +2.5 | +0.1% | 31,580 |
| 2023/02/08 | 1,938.5 | 1,940.5 | 1,933 | 1,938 | -7.5 | -0.4% | 240 |
| 2023/02/07 | 1,947.5 | 1,949.5 | 1,945.5 | 1,945.5 | +15.5 | +0.8% | 270 |
| 2023/02/06 | 1,937 | 1,940.5 | 1,930 | 1,930 | +33 | +1.7% | 33,920 |
501～
550
件表示中 / 583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
