2,990
+2 (+0.07%)
株価：2025/05/07 15:23
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）為替ヘッジありの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/09/06 | 2,678.5 | 2,683 | 2,670.5 | 2,670.5 | +0.5 | ±0% | 12,810 |
| 2022/09/05 | 2,666 | 2,674 | 2,666 | 2,670 | -18.5 | -0.7% | 85,020 |
| 2022/09/02 | 2,723 | 2,723 | 2,687.5 | 2,688.5 | +15.5 | +0.6% | 20,000 |
| 2022/09/01 | 2,684 | 2,698 | 2,669 | 2,673 | -49 | -1.8% | 55,310 |
| 2022/08/31 | 2,707.5 | 2,724.5 | 2,706.5 | 2,722 | -16 | -0.6% | 28,280 |
| 2022/08/30 | 2,739 | 2,741 | 2,729.5 | 2,738 | +14 | +0.5% | 14,510 |
| 2022/08/29 | 2,721.5 | 2,732 | 2,720 | 2,724 | -110.5 | -3.9% | 20,500 |
| 2022/08/26 | 2,842.5 | 2,842.5 | 2,832.5 | 2,834.5 | +18.5 | +0.7% | 13,680 |
| 2022/08/25 | 2,823 | 2,823 | 2,807 | 2,816 | +16.5 | +0.6% | 3,390 |
| 2022/08/24 | 2,812.5 | 2,812.5 | 2,794.5 | 2,799.5 | -15.5 | -0.6% | 9,250 |
| 2022/08/23 | 2,825 | 2,826 | 2,814.5 | 2,815 | -47 | -1.6% | 37,960 |
| 2022/08/22 | 2,861 | 2,866.5 | 2,860 | 2,862 | -32 | -1.1% | 14,210 |
| 2022/08/19 | 2,896 | 2,900 | 2,894 | 2,894 | +2.5 | +0.1% | 2,210 |
| 2022/08/18 | 2,899 | 2,899 | 2,890.5 | 2,891.5 | -22 | -0.8% | 553,730 |
| 2022/08/17 | 2,861 | 2,914.5 | 2,861 | 2,913.5 | +24.5 | +0.8% | 51,690 |
| 2022/08/16 | 2,881.5 | 2,889 | 2,881.5 | 2,889 | +19 | +0.7% | 2,260 |
| 2022/08/15 | 2,864 | 2,872 | 2,864 | 2,870 | +25.5 | +0.9% | 23,050 |
| 2022/08/12 | 2,844 | 2,846 | 2,840.5 | 2,844.5 | +56 | +2% | 12,240 |
| 2022/08/10 | 2,791.5 | 2,796 | 2,788.5 | 2,788.5 | -14.5 | -0.5% | 9,120 |
| 2022/08/09 | 2,799 | 2,805.5 | 2,797.5 | 2,803 | +7 | +0.3% | 6,420 |
| 2022/08/08 | 2,788 | 2,796.5 | 2,650 | 2,796 | ±0 | ±0% | 12,840 |
| 2022/08/05 | 2,792.5 | 2,797 | 2,788.5 | 2,796 | +1 | ±0% | 4,860 |
| 2022/08/04 | 2,795 | 2,798 | 2,792 | 2,795 | +24.5 | +0.9% | 87,320 |
| 2022/08/03 | 2,769.5 | 2,771 | 2,760 | 2,770.5 | -15.5 | -0.6% | 6,350 |
| 2022/08/02 | 2,789 | 2,791 | 2,784.5 | 2,786 | -4 | -0.1% | 10,670 |
| 2022/08/01 | 2,795 | 2,795 | 2,788 | 2,790 | +15.5 | +0.6% | 8,400 |
| 2022/07/29 | 2,776 | 2,779 | 2,773.5 | 2,774.5 | +28.5 | +1% | 13,510 |
| 2022/07/28 | 2,765 | 2,765 | 2,742.5 | 2,746 | +20.5 | +0.8% | 7,010 |
| 2022/07/27 | 2,735.5 | 2,736 | 2,717 | 2,725.5 | +5.5 | +0.2% | 5,030 |
| 2022/07/26 | 2,718 | 2,722.5 | 2,716.5 | 2,720 | +1.5 | +0.1% | 1,740 |
| 2022/07/25 | 2,716 | 2,724 | 2,716 | 2,718.5 | -11 | -0.4% | 4,220 |
| 2022/07/22 | 2,730 | 2,735 | 2,673 | 2,729.5 | ±0 | ±0% | 7,290 |
| 2022/07/21 | 2,722 | 2,731 | 2,715.5 | 2,729.5 | +1.5 | +0.1% | 2,920 |
| 2022/07/20 | 2,703 | 2,733.5 | 2,703 | 2,728 | +68.5 | +2.6% | 8,800 |
| 2022/07/19 | 2,656.5 | 2,659.5 | 2,649.5 | 2,659.5 | +39.5 | +1.5% | 6,000 |
| 2022/07/15 | 2,617 | 2,626.5 | 2,616 | 2,620 | -4 | -0.2% | 8,680 |
| 2022/07/14 | 2,616 | 2,630 | 2,613 | 2,624 | -25.5 | -1% | 6,390 |
| 2022/07/13 | 2,649 | 2,653.5 | 2,647 | 2,649.5 | +2.5 | +0.1% | 6,650 |
| 2022/07/12 | 2,661 | 2,665.5 | 2,647 | 2,647 | -14 | -0.5% | 7,200 |
| 2022/07/11 | 2,652 | 2,675 | 2,652 | 2,661 | -9 | -0.3% | 6,070 |
| 2022/07/08 | 2,683.5 | 2,683.5 | 2,670 | 2,670 | +11 | +0.4% | 2,110 |
| 2022/07/07 | 2,679 | 2,679 | 2,645 | 2,659 | +7.5 | +0.3% | 2,900 |
| 2022/07/06 | 2,652.5 | 2,670.5 | 2,651.5 | 2,651.5 | -32 | -1.2% | 11,730 |
| 2022/07/05 | 2,683 | 2,686.5 | 2,679 | 2,683.5 | +20.5 | +0.8% | 14,000 |
| 2022/07/04 | 2,669 | 2,669 | 2,652 | 2,663 | +34 | +1.3% | 6,060 |
| 2022/07/01 | 2,638 | 2,653 | 2,623 | 2,629 | -24 | -0.9% | 12,850 |
| 2022/06/30 | 2,664 | 2,669 | 2,651 | 2,653 | -12.5 | -0.5% | 4,570 |
| 2022/06/29 | 2,667.5 | 2,669.5 | 2,662.5 | 2,665.5 | -47 | -1.7% | 7,050 |
| 2022/06/28 | 2,708 | 2,719 | 2,700.5 | 2,712.5 | -7 | -0.3% | 4,900 |
| 2022/06/27 | 2,698 | 2,721 | 2,698 | 2,719.5 | +57.5 | +2.2% | 7,910 |
651～
700
件表示中 / 1255件
類似銘柄と比較する
現在ご覧いただいている「上場ダウＨ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
