2,682
-2 (-0.07%)
株価：2025/06/18 12:35
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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 2,970 | 2,970 | 2,950.5 | 2,960 | +25 | +0.9% | 1,870 |
| 2025/01/17 | 2,901 | 2,935 | 2,901 | 2,935 | -1 | ±0% | 440 |
| 2025/01/16 | 2,972.5 | 2,972.5 | 2,927.5 | 2,936 | +13.5 | +0.5% | 11,860 |
| 2025/01/15 | 2,960 | 2,960 | 2,916 | 2,922.5 | +12.5 | +0.4% | 1,160 |
| 2025/01/14 | 2,905 | 2,912.5 | 2,903.5 | 2,910 | -26.5 | -0.9% | 7,980 |
| 2025/01/10 | 2,913.5 | 2,936.5 | 2,913.5 | 2,936.5 | +2.5 | +0.1% | 670 |
| 2025/01/09 | 2,934 | 2,935 | 2,926.5 | 2,934 | -3.5 | -0.1% | 1,220 |
| 2025/01/08 | 2,931.5 | 2,942 | 2,930.5 | 2,937.5 | ±0 | ±0% | 1,460 |
| 2025/01/07 | 2,940 | 2,947.5 | 2,937.5 | 2,937.5 | -9.5 | -0.3% | 1,100 |
| 2025/01/06 | 2,981 | 2,981 | 2,938.5 | 2,947 | -20 | -0.7% | 2,220 |
| 2024/12/30 | 2,961.5 | 2,972 | 2,959.5 | 2,967 | -20.5 | -0.7% | 14,050 |
| 2024/12/27 | 2,978 | 2,988.5 | 2,978 | 2,987.5 | +11 | +0.4% | 17,460 |
| 2024/12/26 | 2,988 | 2,988 | 2,967.5 | 2,976.5 | +10 | +0.3% | 2,240 |
| 2024/12/25 | 2,934.5 | 2,978 | 2,934.5 | 2,966.5 | +20.5 | +0.7% | 8,830 |
| 2024/12/24 | 2,940.5 | 2,951 | 2,940.5 | 2,946 | -1 | ±0% | 30,860 |
| 2024/12/23 | 2,953.5 | 2,953.5 | 2,939 | 2,947 | +43.5 | +1.5% | 6,110 |
| 2024/12/20 | 2,906 | 2,922 | 2,895 | 2,903.5 | +24.5 | +0.9% | 5,450 |
| 2024/12/19 | 2,865 | 2,882 | 2,862.5 | 2,879 | -41 | -1.4% | 17,250 |
| 2024/12/18 | 2,933.5 | 2,933.5 | 2,919 | 2,920 | -24 | -0.8% | 4,000 |
| 2024/12/17 | 2,969 | 2,969 | 2,939.5 | 2,944 | -2 | -0.1% | 5,620 |
| 2024/12/16 | 2,940.5 | 2,954 | 2,940.5 | 2,946 | +9.5 | +0.3% | 900 |
| 2024/12/13 | 2,959 | 2,959 | 2,929 | 2,936.5 | -8.5 | -0.3% | 7,260 |
| 2024/12/12 | 2,935 | 2,945 | 2,929 | 2,945 | +15 | +0.5% | 5,890 |
| 2024/12/11 | 2,934 | 2,939.5 | 2,930 | 2,930 | -2 | -0.1% | 5,240 |
| 2024/12/10 | 2,968 | 2,968 | 2,932 | 2,932 | +2.5 | +0.1% | 1,990 |
| 2024/12/09 | 2,930.5 | 2,930.5 | 2,921.5 | 2,929.5 | -3.5 | -0.1% | 400 |
| 2024/12/06 | 2,946.5 | 2,946.5 | 2,929.5 | 2,933 | -19 | -0.6% | 540 |
| 2024/12/05 | 2,960 | 2,960.5 | 2,947 | 2,952 | +15.5 | +0.5% | 3,860 |
| 2024/12/04 | 2,929.5 | 2,943.5 | 2,929.5 | 2,936.5 | -3.5 | -0.1% | 2,430 |
| 2024/12/03 | 2,930 | 2,941.5 | 2,928.5 | 2,940 | -9 | -0.3% | 1,210 |
| 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 |
101～
150
件表示中 / 612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
