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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/04/23 | 2,600 | 2,600 | 2,576.5 | 2,578 | +13 | +0.5% | 1,100 |
| 2024/04/22 | 2,567.5 | 2,567.5 | 2,563.5 | 2,565 | +43 | +1.7% | 1,280 |
| 2024/04/19 | 2,590 | 2,590 | 2,487.5 | 2,522 | -78 | -3% | 3,470 |
| 2024/04/18 | 2,538.5 | 2,600 | 2,538 | 2,600 | +49.5 | +1.9% | 1,170 |
| 2024/04/17 | 2,543 | 2,551.5 | 2,543 | 2,550.5 | +17 | +0.7% | 1,510 |
| 2024/04/16 | 2,534.5 | 2,537.5 | 2,528.5 | 2,533.5 | -19.5 | -0.8% | 450 |
| 2024/04/15 | 2,542 | 2,556 | 2,540 | 2,553 | -14.5 | -0.6% | 290 |
| 2024/04/12 | 2,613.5 | 2,613.5 | 2,566 | 2,567.5 | +4 | +0.2% | 970 |
| 2024/04/11 | 2,544.5 | 2,565.5 | 2,544.5 | 2,563.5 | -9 | -0.3% | 780 |
| 2024/04/10 | 2,572.5 | 2,573.5 | 2,572.5 | 2,572.5 | -2 | -0.1% | 30 |
| 2024/04/09 | 2,574 | 2,574.5 | 2,572.5 | 2,574.5 | +4 | +0.2% | 2,110 |
| 2024/04/08 | 2,591.5 | 2,591.5 | 2,570.5 | 2,570.5 | +29 | +1.1% | 330 |
| 2024/04/05 | 2,550 | 2,550 | 2,536 | 2,541.5 | -50 | -1.9% | 2,470 |
| 2024/04/04 | 2,589.5 | 2,592 | 2,586.5 | 2,591.5 | +9.5 | +0.4% | 3,990 |
| 2024/04/03 | 2,585.5 | 2,585.5 | 2,581 | 2,582 | -21 | -0.8% | 1,200 |
| 2024/04/02 | 2,603 | 2,605.5 | 2,601 | 2,603 | -29 | -1.1% | 1,550 |
| 2024/04/01 | 2,641.5 | 2,641.5 | 2,632 | 2,632 | +15 | +0.6% | 1,360 |
| 2024/03/29 | 2,621 | 2,621 | 2,617 | 2,617 | -2 | -0.1% | 410 |
| 2024/03/28 | 2,608.5 | 2,621.5 | 2,608.5 | 2,619 | +10.5 | +0.4% | 1,730 |
| 2024/03/27 | 2,597 | 2,608.5 | 2,597 | 2,608.5 | +15.5 | +0.6% | 500 |
| 2024/03/26 | 2,593 | 2,594 | 2,593 | 2,593 | -2 | -0.1% | 270 |
| 2024/03/25 | 2,599.5 | 2,599.5 | 2,595 | 2,595 | -30.5 | -1.2% | 2,120 |
| 2024/03/22 | 2,629 | 2,632 | 2,625.5 | 2,625.5 | +16 | +0.6% | 2,130 |
| 2024/03/21 | 2,600 | 2,609.5 | 2,596 | 2,609.5 | +71.5 | +2.8% | 6,590 |
301～
350
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
