2,900
+10 (+0.35%)
株価：2025/08/22 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 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 |
| 2023/02/03 | 1,896.5 | 1,897.5 | 1,895 | 1,897 | +3.5 | +0.2% | 90 |
| 2023/02/02 | 1,900.5 | 1,900.5 | 1,892 | 1,893.5 | -22 | -1.1% | 290 |
| 2023/02/01 | 1,920 | 1,920.5 | 1,915.5 | 1,915.5 | +15.5 | +0.8% | 90 |
| 2023/01/31 | 1,910 | 1,910 | 1,900 | 1,900 | -0.5 | ±0% | 240 |
| 2023/01/30 | 1,909 | 1,914.5 | 1,900 | 1,900.5 | -9 | -0.5% | 18,180 |
| 2023/01/27 | 1,907.5 | 1,910 | 1,905 | 1,909.5 | +21.5 | +1.1% | 250 |
| 2023/01/26 | 1,892.5 | 1,892.5 | 1,888 | 1,888 | -14.5 | -0.8% | 160 |
| 2023/01/25 | 1,899.5 | 1,902.5 | 1,896.5 | 1,902.5 | +5.5 | +0.3% | 140 |
| 2023/01/24 | 1,898 | 1,901.5 | 1,896.5 | 1,897 | +21 | +1.1% | 790 |
| 2023/01/23 | 1,890 | 1,890 | 1,864.5 | 1,876 | +26 | +1.4% | 760 |
| 2023/01/20 | 1,875 | 1,875 | 1,839.5 | 1,850 | +8.5 | +0.5% | 740 |
| 2023/01/19 | 1,952.5 | 1,952.5 | 1,840.5 | 1,841.5 | -87 | -4.5% | 1,380 |
| 2023/01/18 | 1,881 | 1,930 | 1,880 | 1,928.5 | +18.5 | +1% | 23,860 |
| 2023/01/17 | 1,907 | 1,912 | 1,907 | 1,910 | +11 | +0.6% | 200 |
| 2023/01/16 | 1,903 | 1,903 | 1,896 | 1,899 | -10.5 | -0.5% | 620 |
| 2023/01/13 | 1,915 | 1,915 | 1,906 | 1,909.5 | -27.5 | -1.4% | 1,570 |
| 2023/01/12 | 1,941.5 | 1,941.5 | 1,936 | 1,937 | +1 | +0.1% | 2,310 |
| 2023/01/11 | 1,931 | 1,936 | 1,931 | 1,936 | +27 | +1.4% | 370 |
| 2023/01/10 | 1,912.5 | 1,914 | 1,906 | 1,909 | -11 | -0.6% | 300 |
| 2023/01/06 | 1,904.5 | 1,922 | 1,904 | 1,920 | +11.5 | +0.6% | 1,150 |
| 2023/01/05 | 1,920 | 1,920 | 1,896.5 | 1,908.5 | +28.5 | +1.5% | 930 |
| 2023/01/04 | 1,884.5 | 1,884.5 | 1,875 | 1,880 | -25 | -1.3% | 1,260 |
| 2022/12/30 | 1,943.5 | 1,943.5 | 1,903 | 1,905 | +1.5 | +0.1% | 380 |
| 2022/12/29 | 1,968 | 1,968 | 1,900 | 1,903.5 | -24.5 | -1.3% | 830 |
| 2022/12/28 | 1,922 | 1,933.5 | 1,920 | 1,928 | +8 | +0.4% | 800 |
601～
650
件表示中 / 658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
