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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,561 | 2,577 | 2,561 | 2,571.5 | +22 | +0.9% | 8,680 |
| 2024/09/17 | 2,578.5 | 2,578.5 | 2,549 | 2,549.5 | +21 | +0.8% | 25,310 |
| 2024/09/13 | 2,556.5 | 2,556.5 | 2,524.5 | 2,528.5 | -18 | -0.7% | 84,850 |
| 2024/09/12 | 2,546 | 2,549 | 2,546 | 2,546.5 | +48 | +1.9% | 390 |
| 2024/09/11 | 2,539.5 | 2,539.5 | 2,489 | 2,498.5 | -46.5 | -1.8% | 300 |
| 2024/09/10 | 2,545 | 2,550.5 | 2,545 | 2,545 | +25.5 | +1% | 350 |
| 2024/09/09 | 2,536 | 2,536 | 2,510.5 | 2,519.5 | -16.5 | -0.7% | 60 |
| 2024/09/06 | 2,546 | 2,550.5 | 2,536 | 2,536 | -27 | -1.1% | 230 |
| 2024/09/05 | 2,633 | 2,633 | 2,560 | 2,563 | -20 | -0.8% | 690 |
| 2024/09/04 | 2,595 | 2,596 | 2,581 | 2,583 | -62 | -2.3% | 4,890 |
| 2024/09/03 | 2,656.5 | 2,662 | 2,645 | 2,645 | -2.5 | -0.1% | 650 |
| 2024/09/02 | 2,660 | 2,687 | 2,640.5 | 2,647.5 | +37 | +1.4% | 480 |
| 2024/08/30 | 2,609.5 | 2,612 | 2,609.5 | 2,610.5 | +16.5 | +0.6% | 12,280 |
| 2024/08/29 | 2,584.5 | 2,594 | 2,584.5 | 2,594 | -2.5 | -0.1% | 5,390 |
| 2024/08/28 | 2,597 | 2,597 | 2,596.5 | 2,596.5 | ±0 | ±0% | 70 |
| 2024/08/27 | 2,599 | 2,600 | 2,596.5 | 2,596.5 | +16.5 | +0.6% | 110 |
| 2024/08/26 | 2,587 | 2,587 | 2,571.5 | 2,580 | -7 | -0.3% | 180 |
| 2024/08/23 | 2,597 | 2,597 | 2,587 | 2,587 | +4.5 | +0.2% | 150 |
| 2024/08/22 | 2,595 | 2,595 | 2,582.5 | 2,582.5 | -11.5 | -0.4% | 300 |
| 2024/08/21 | 2,584 | 2,594 | 2,584 | 2,594 | -18 | -0.7% | 1,040 |
| 2024/08/20 | 2,604.5 | 2,612 | 2,604.5 | 2,612 | +3 | +0.1% | 140 |
| 2024/08/19 | 2,631.5 | 2,631.5 | 2,609 | 2,609 | -22.5 | -0.9% | 120 |
| 2024/08/16 | 2,589.5 | 2,635 | 2,589.5 | 2,631.5 | +68 | +2.7% | 240 |
| 2024/08/15 | 2,575 | 2,575 | 2,563.5 | 2,563.5 | +18 | +0.7% | 60 |
| 2024/08/14 | 2,560.5 | 2,560.5 | 2,532 | 2,545.5 | - | - | 180 |
| 2024/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/09 | 2,532 | 2,533 | 2,525 | 2,529 | +69 | +2.8% | 660 |
| 2024/08/08 | 2,461 | 2,474 | 2,450.5 | 2,460 | -54 | -2.1% | 20,080 |
| 2024/08/07 | 2,500.5 | 2,524 | 2,449 | 2,514 | +39.5 | +1.6% | 2,550 |
| 2024/08/06 | 2,456 | 2,480.5 | 2,456 | 2,474.5 | +18.5 | +0.8% | 710 |
| 2024/08/05 | 2,502 | 2,502 | 2,453.5 | 2,456 | -146 | -5.6% | 6,180 |
| 2024/08/02 | 2,614.5 | 2,649.5 | 2,602 | 2,602 | -67 | -2.5% | 6,920 |
| 2024/08/01 | 2,725 | 2,725 | 2,646 | 2,669 | -42.5 | -1.6% | 30,200 |
| 2024/07/31 | 2,729.5 | 2,729.5 | 2,688.5 | 2,711.5 | -4 | -0.1% | 3,450 |
| 2024/07/30 | 2,711 | 2,716.5 | 2,707 | 2,715.5 | -6.5 | -0.2% | 180 |
| 2024/07/29 | 2,731 | 2,733 | 2,716.5 | 2,722 | +41 | +1.5% | 2,170 |
| 2024/07/26 | 2,670 | 2,684 | 2,670 | 2,681 | +25.5 | +1% | 1,330 |
| 2024/07/25 | 2,658.5 | 2,674 | 2,645 | 2,655.5 | -53 | -2% | 5,500 |
| 2024/07/24 | 2,733 | 2,735 | 2,702.5 | 2,708.5 | -124.5 | -4.4% | 5,000 |
| 2024/07/23 | 2,762 | 2,833 | 2,745 | 2,833 | +76.5 | +2.8% | 250 |
| 2024/07/22 | 2,746 | 2,768 | 2,746 | 2,756.5 | -39.5 | -1.4% | 7,000 |
| 2024/07/19 | 2,785 | 2,796 | 2,783 | 2,796 | -6.5 | -0.2% | 1,540 |
| 2024/07/18 | 2,849.5 | 2,849.5 | 2,791 | 2,802.5 | -11.5 | -0.4% | 48,080 |
| 2024/07/17 | 2,825 | 2,827.5 | 2,814 | 2,814 | +33 | +1.2% | 11,660 |
| 2024/07/16 | 2,763.5 | 2,781 | 2,763.5 | 2,781 | +24 | +0.9% | 14,680 |
| 2024/07/12 | 2,773.5 | 2,773.5 | 2,744 | 2,757 | -38 | -1.4% | 6,460 |
| 2024/07/11 | 2,764.5 | 2,795 | 2,764.5 | 2,795 | +36 | +1.3% | 8,410 |
| 2024/07/10 | 2,758 | 2,761.5 | 2,756.5 | 2,759 | -0.5 | ±0% | 210 |
| 2024/07/09 | 2,747.5 | 2,759.5 | 2,747.5 | 2,759.5 | +12 | +0.4% | 1,260 |
| 2024/07/08 | 2,758.5 | 2,758.5 | 2,706 | 2,747.5 | -3.5 | -0.1% | 10,760 |
151～
200
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
