3,277
+59 (+1.83%)
株価：2025/08/25 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 |
|---|---|---|---|---|---|---|---|
| 2022/10/17 | 2,523.5 | 2,528 | 2,518 | 2,528 | -30 | -1.2% | 11,300 |
| 2022/10/14 | 2,542.5 | 2,562 | 2,537.5 | 2,558 | +85 | +3.4% | 50,350 |
| 2022/10/13 | 2,478.5 | 2,479.5 | 2,472 | 2,473 | -12.5 | -0.5% | 20,440 |
| 2022/10/12 | 2,477 | 2,486.5 | 2,470.5 | 2,485.5 | +28.5 | +1.2% | 44,930 |
| 2022/10/11 | 2,471 | 2,476.5 | 2,455.5 | 2,457 | -72 | -2.8% | 62,990 |
| 2022/10/07 | 2,526.5 | 2,534 | 2,526.5 | 2,529 | -43.5 | -1.7% | 19,540 |
| 2022/10/06 | 2,564.5 | 2,573.5 | 2,564.5 | 2,572.5 | +20 | +0.8% | 20,070 |
| 2022/10/05 | 2,559 | 2,559 | 2,549 | 2,552.5 | +37 | +1.5% | 13,320 |
| 2022/10/04 | 2,499.5 | 2,517 | 2,499.5 | 2,515.5 | +76 | +3.1% | 97,240 |
| 2022/10/03 | 2,429.5 | 2,443 | 2,419.5 | 2,439.5 | -34 | -1.4% | 58,740 |
| 2022/09/30 | 2,477 | 2,482.5 | 2,465 | 2,473.5 | -38.5 | -1.5% | 30,000 |
| 2022/09/29 | 2,518.5 | 2,518.5 | 2,508.5 | 2,512 | +52 | +2.1% | 11,580 |
| 2022/09/28 | 2,472 | 2,476.5 | 2,440.5 | 2,460 | -38 | -1.5% | 71,880 |
| 2022/09/27 | 2,490 | 2,499 | 2,489.5 | 2,498 | +7 | +0.3% | 62,280 |
| 2022/09/26 | 2,512 | 2,514.5 | 2,490.5 | 2,491 | -65 | -2.5% | 136,030 |
| 2022/09/22 | 2,554.5 | 2,558 | 2,544 | 2,556 | -54 | -2.1% | 233,360 |
| 2022/09/21 | 2,613.5 | 2,615.5 | 2,607.5 | 2,610 | -33.5 | -1.3% | 30,880 |
| 2022/09/20 | 2,649.5 | 2,649.5 | 2,639 | 2,643.5 | +28 | +1.1% | 33,850 |
| 2022/09/16 | 2,622.5 | 2,622.5 | 2,601 | 2,615.5 | -33 | -1.2% | 33,590 |
| 2022/09/15 | 2,654.5 | 2,654.5 | 2,648 | 2,648.5 | +5 | +0.2% | 16,120 |
| 2022/09/14 | 2,648.5 | 2,653.5 | 2,643 | 2,643.5 | -120 | -4.3% | 23,820 |
| 2022/09/13 | 2,751 | 2,763.5 | 2,751 | 2,763.5 | +22 | +0.8% | 7,310 |
| 2022/09/12 | 2,749.5 | 2,749.5 | 2,736.5 | 2,741.5 | +30.5 | +1.1% | 10,460 |
| 2022/09/09 | 2,707.5 | 2,714 | 2,704.5 | 2,711 | +20 | +0.7% | 27,340 |
| 2022/09/08 | 2,685.5 | 2,691 | 2,669 | 2,691 | +50 | +1.9% | 24,010 |
| 2022/09/07 | 2,641 | 2,647.5 | 2,634 | 2,641 | -29.5 | -1.1% | 58,870 |
| 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 |
701～
750
件表示中 / 1331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
