2,565
-34 (-1.31%)
株価：2025/05/07 11:25
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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,751 | 2,758.5 | 2,745.5 | 2,751 | -23.5 | -0.8% | 410 |
| 2024/07/04 | 2,777 | 2,785.5 | 2,767 | 2,774.5 | -6 | -0.2% | 7,500 |
| 2024/07/03 | 2,760.5 | 2,780.5 | 2,760.5 | 2,780.5 | +14.5 | +0.5% | 2,180 |
| 2024/07/02 | 2,758.5 | 2,766 | 2,758.5 | 2,766 | +7.5 | +0.3% | 690 |
| 2024/07/01 | 2,773 | 2,784.5 | 2,751 | 2,758.5 | +3 | +0.1% | 6,190 |
| 2024/06/28 | 2,740.5 | 2,807 | 2,740.5 | 2,755.5 | +15.5 | +0.6% | 5,860 |
| 2024/06/27 | 2,734 | 2,740 | 2,734 | 2,740 | +6 | +0.2% | 1,140 |
| 2024/06/26 | 2,725 | 2,752.5 | 2,723.5 | 2,734 | -18.5 | -0.7% | 2,930 |
| 2024/06/25 | 2,749 | 2,752.5 | 2,746 | 2,752.5 | +22 | +0.8% | 5,080 |
| 2024/06/24 | 2,727 | 2,736 | 2,724 | 2,730.5 | +13.5 | +0.5% | 2,250 |
| 2024/06/21 | 2,707.5 | 2,719.5 | 2,707.5 | 2,717 | +37.5 | +1.4% | 3,950 |
| 2024/06/20 | 2,677.5 | 2,679.5 | 2,677 | 2,679.5 | +6 | +0.2% | 530 |
| 2024/06/19 | 2,673.5 | 2,676.5 | 2,673.5 | 2,673.5 | -1.5 | -0.1% | 90 |
| 2024/06/18 | 2,679.5 | 2,679.5 | 2,670 | 2,675 | +27.5 | +1% | 530 |
| 2024/06/17 | 2,655.5 | 2,655.5 | 2,647.5 | 2,647.5 | -18.5 | -0.7% | 180 |
| 2024/06/14 | 2,650 | 2,666 | 2,650 | 2,666 | +14 | +0.5% | 8,100 |
| 2024/06/13 | 2,689.5 | 2,689.5 | 2,648.5 | 2,652 | -8 | -0.3% | 1,510 |
| 2024/06/12 | 2,715 | 2,715 | 2,655.5 | 2,660 | -5 | -0.2% | 2,810 |
| 2024/06/11 | 2,663.5 | 2,666.5 | 2,660 | 2,665 | +4.5 | +0.2% | 1,340 |
| 2024/06/10 | 2,647 | 2,660.5 | 2,647 | 2,660.5 | +11.5 | +0.4% | 110 |
| 2024/06/07 | 2,655 | 2,672 | 2,646 | 2,649 | +6 | +0.2% | 220 |
| 2024/06/06 | 2,685.5 | 2,685.5 | 2,634.5 | 2,643 | +7.5 | +0.3% | 600 |
| 2024/06/05 | 2,615 | 2,635.5 | 2,615 | 2,635.5 | +7.5 | +0.3% | 130 |
| 2024/06/04 | 2,674.5 | 2,674.5 | 2,627 | 2,628 | -39 | -1.5% | 1,690 |
| 2024/06/03 | 2,660.5 | 2,667 | 2,656.5 | 2,667 | +60 | +2.3% | 1,680 |
| 2024/05/31 | 2,660 | 2,660 | 2,604.5 | 2,607 | -3 | -0.1% | 2,050 |
| 2024/05/30 | 2,655 | 2,655 | 2,610 | 2,610 | -45 | -1.7% | 1,830 |
| 2024/05/29 | 2,723.5 | 2,723.5 | 2,655 | 2,655 | -18.5 | -0.7% | 1,420 |
| 2024/05/28 | 2,694 | 2,694 | 2,673.5 | 2,673.5 | +1.5 | +0.1% | 280 |
| 2024/05/27 | 2,677 | 2,677 | 2,667.5 | 2,672 | -5 | -0.2% | 1,210 |
| 2024/05/24 | 2,700 | 2,700 | 2,671.5 | 2,677 | -39 | -1.4% | 2,170 |
| 2024/05/23 | 2,730 | 2,730 | 2,709.5 | 2,716 | -3 | -0.1% | 460 |
| 2024/05/22 | 2,701 | 2,720 | 2,701 | 2,719 | +2.5 | +0.1% | 180 |
| 2024/05/21 | 2,725 | 2,725 | 2,714.5 | 2,716.5 | -1 | ±0% | 460 |
| 2024/05/20 | 2,712.5 | 2,723 | 2,712.5 | 2,717.5 | +10 | +0.4% | 3,470 |
| 2024/05/17 | 2,705 | 2,714.5 | 2,701 | 2,707.5 | +27 | +1% | 5,500 |
| 2024/05/16 | 2,690.5 | 2,690.5 | 2,680.5 | 2,680.5 | -12.5 | -0.5% | 30 |
| 2024/05/15 | 2,690 | 2,700 | 2,690 | 2,693 | +5.5 | +0.2% | 2,080 |
| 2024/05/14 | 2,684.5 | 2,687.5 | 2,684.5 | 2,687.5 | +9 | +0.3% | 1,040 |
| 2024/05/13 | 2,679.5 | 2,684.5 | 2,678.5 | 2,678.5 | +3 | +0.1% | 4,940 |
| 2024/05/10 | 2,655 | 2,677 | 2,655 | 2,675.5 | +26.5 | +1% | 9,360 |
| 2024/05/09 | 2,635 | 2,649.5 | 2,635 | 2,649 | +19 | +0.7% | 2,120 |
| 2024/05/08 | 2,615 | 2,630 | 2,615 | 2,630 | +15.5 | +0.6% | 1,590 |
| 2024/05/07 | 2,612 | 2,615 | 2,605.5 | 2,614.5 | +32 | +1.2% | 1,400 |
| 2024/05/02 | 2,586 | 2,587.5 | 2,580.5 | 2,582.5 | -21.5 | -0.8% | 630 |
| 2024/05/01 | 2,626.5 | 2,626.5 | 2,599 | 2,604 | -16 | -0.6% | 3,920 |
| 2024/04/30 | 2,660 | 2,660 | 2,609.5 | 2,620 | -78 | -2.9% | 1,480 |
| 2024/04/26 | 2,610 | 2,698 | 2,584 | 2,698 | +94 | +3.6% | 1,070 |
| 2024/04/25 | 2,587 | 2,607.5 | 2,587 | 2,604 | +3.5 | +0.1% | 180 |
| 2024/04/24 | 2,595.5 | 2,600.5 | 2,595.5 | 2,600.5 | +22.5 | +0.9% | 1,230 |
201～
250
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
