2,599
+20 (+0.78%)
株価：2025/05/02 15:24
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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,944.5 | 2,957.5 | 2,942 | 2,949 | +7 | +0.2% | 1,620 |
| 2024/11/29 | 2,970 | 2,970 | 2,939 | 2,942 | -28 | -0.9% | 2,410 |
| 2024/11/28 | 2,998.5 | 2,998.5 | 2,964 | 2,970 | -18 | -0.6% | 680 |
| 2024/11/27 | 3,004 | 3,004 | 2,985 | 2,988 | -16 | -0.5% | 22,340 |
| 2024/11/26 | 3,011 | 3,011 | 2,995.5 | 3,004 | ±0 | ±0% | 16,990 |
| 2024/11/25 | 2,997.5 | 3,004 | 2,988.5 | 3,004 | +33.5 | +1.1% | 7,150 |
| 2024/11/22 | 2,957 | 2,970.5 | 2,951.5 | 2,970.5 | +37 | +1.3% | 2,390 |
| 2024/11/21 | 2,935.5 | 2,938.5 | 2,930 | 2,933.5 | +2.5 | +0.1% | 3,520 |
| 2024/11/20 | 2,928 | 2,933 | 2,926 | 2,931 | +3 | +0.1% | 360 |
| 2024/11/19 | 2,920.5 | 2,928.5 | 2,917 | 2,928 | -0.5 | ±0% | 5,740 |
| 2024/11/18 | 2,926.5 | 2,942 | 2,919.5 | 2,928.5 | -48 | -1.6% | 7,520 |
| 2024/11/15 | 3,000 | 3,000 | 2,976.5 | 2,976.5 | -14.5 | -0.5% | 87,640 |
| 2024/11/14 | 2,991 | 2,994 | 2,985 | 2,991 | +15 | +0.5% | 8,670 |
| 2024/11/13 | 2,977 | 2,977 | 2,959.5 | 2,976 | +15.5 | +0.5% | 5,780 |
| 2024/11/12 | 2,985 | 2,985 | 2,960.5 | 2,960.5 | +9 | +0.3% | 18,770 |
| 2024/11/11 | 2,938 | 2,951.5 | 2,937.5 | 2,951.5 | +31.5 | +1.1% | 7,080 |
| 2024/11/08 | 2,931.5 | 2,931.5 | 2,915 | 2,920 | -27.5 | -0.9% | 15,010 |
| 2024/11/07 | 2,948 | 2,952 | 2,943.5 | 2,947.5 | +69 | +2.4% | 4,230 |
| 2024/11/06 | 2,815 | 2,879.5 | 2,791.5 | 2,878.5 | +97 | +3.5% | 11,750 |
| 2024/11/05 | 2,813 | 2,813 | 2,775.5 | 2,781.5 | -2 | -0.1% | 690 |
| 2024/11/01 | 2,800 | 2,800 | 2,769.5 | 2,783.5 | -24 | -0.9% | 780 |
| 2024/10/31 | 2,845 | 2,845 | 2,807 | 2,807.5 | -17 | -0.6% | 8,060 |
| 2024/10/30 | 2,846 | 2,846 | 2,824.5 | 2,824.5 | +2.5 | +0.1% | 13,300 |
| 2024/10/29 | 2,825.5 | 2,829 | 2,822 | 2,822 | -7.5 | -0.3% | 7,030 |
| 2024/10/28 | 2,802.5 | 2,837.5 | 2,802.5 | 2,829.5 | +27 | +1% | 1,540 |
| 2024/10/25 | 2,809.5 | 2,811 | 2,802.5 | 2,802.5 | -18.5 | -0.7% | 7,460 |
| 2024/10/24 | 2,829 | 2,829 | 2,819.5 | 2,821 | -19.5 | -0.7% | 6,700 |
| 2024/10/23 | 2,803.5 | 2,842 | 2,803.5 | 2,840.5 | +17.5 | +0.6% | 39,420 |
| 2024/10/22 | 2,803 | 2,824 | 2,803 | 2,823 | +4.5 | +0.2% | 1,230 |
| 2024/10/21 | 2,816 | 2,825 | 2,816 | 2,818.5 | -7 | -0.2% | 740 |
| 2024/10/18 | 2,825 | 2,832.5 | 2,825 | 2,825.5 | +19 | +0.7% | 20,010 |
| 2024/10/17 | 2,804.5 | 2,810.5 | 2,803.5 | 2,806.5 | +24.5 | +0.9% | 2,750 |
| 2024/10/16 | 2,817 | 2,817 | 2,779.5 | 2,782 | -35 | -1.2% | 590 |
| 2024/10/15 | 2,818.5 | 2,818.5 | 2,813.5 | 2,817 | +63.5 | +2.3% | 2,010 |
| 2024/10/11 | 2,770 | 2,770 | 2,752 | 2,753.5 | -18.5 | -0.7% | 260 |
| 2024/10/10 | 2,750 | 2,775.5 | 2,750 | 2,772 | +53 | +1.9% | 19,750 |
| 2024/10/09 | 2,747 | 2,747 | 2,715.5 | 2,719 | +19 | +0.7% | 860 |
| 2024/10/08 | 2,688 | 2,709.5 | 2,688 | 2,700 | -38 | -1.4% | 16,990 |
| 2024/10/07 | 2,747 | 2,747 | 2,738 | 2,738 | +62 | +2.3% | 5,530 |
| 2024/10/04 | 2,679 | 2,679 | 2,676 | 2,676 | -21 | -0.8% | 750 |
| 2024/10/03 | 2,661 | 2,707.5 | 2,661 | 2,697 | +64 | +2.4% | 3,470 |
| 2024/10/02 | 2,645 | 2,645 | 2,629.5 | 2,633 | -27 | -1% | 8,840 |
| 2024/10/01 | 2,662.5 | 2,662.5 | 2,652.5 | 2,660 | +46.5 | +1.8% | 2,970 |
| 2024/09/30 | 2,732 | 2,732 | 2,613 | 2,613.5 | -77.5 | -2.9% | 42,310 |
| 2024/09/27 | 2,667.5 | 2,696.5 | 2,667.5 | 2,691 | +35 | +1.3% | 8,390 |
| 2024/09/26 | 2,650.5 | 2,657 | 2,648.5 | 2,656 | +24 | +0.9% | 2,430 |
| 2024/09/25 | 2,619 | 2,634 | 2,619 | 2,632 | -14.5 | -0.5% | 340 |
| 2024/09/24 | 2,639 | 2,646.5 | 2,629.5 | 2,646.5 | +36 | +1.4% | 3,610 |
| 2024/09/20 | 2,626.5 | 2,626.5 | 2,601 | 2,610.5 | +9 | +0.3% | 1,650 |
| 2024/09/19 | 2,598 | 2,612.5 | 2,597 | 2,601.5 | +30 | +1.2% | 20,580 |
101～
150
件表示中 / 582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
