3,006
+16 (+0.54%)
株価：2025/05/08 11:16
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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 3,000 | 3,001 | 2,989 | 2,992 | -8 | -0.3% | 1,640 |
| 2022/04/08 | 2,993 | 3,000 | 2,990.5 | 3,000 | +22 | +0.7% | 1,790 |
| 2022/04/07 | 2,982 | 2,983.5 | 2,972 | 2,978 | -23 | -0.8% | 11,360 |
| 2022/04/06 | 2,997.5 | 3,002 | 2,994 | 3,001 | -22 | -0.7% | 26,950 |
| 2022/04/05 | 3,022 | 3,023 | 3,017 | 3,023 | +1 | ±0% | 253,170 |
| 2022/04/04 | 3,008 | 3,022 | 3,008 | 3,022 | +9 | +0.3% | 2,270 |
| 2022/04/01 | 3,012 | 3,070 | 3,011 | 3,013 | -43 | -1.4% | 700,440 |
| 2022/03/31 | 3,047 | 3,060 | 3,047 | 3,056 | -4 | -0.1% | 1,570 |
| 2022/03/30 | 3,054 | 3,060 | 3,049 | 3,060 | +22 | +0.7% | 27,980 |
| 2022/03/29 | 3,024 | 3,038 | 3,024 | 3,038 | +28 | +0.9% | 13,010 |
| 2022/03/28 | 3,010 | 3,015 | 3,010 | 3,010 | ±0 | ±0% | 25,990 |
| 2022/03/25 | 3,005 | 3,012 | 2,999.5 | 3,010 | +24.5 | +0.8% | 141,790 |
| 2022/03/24 | 2,973 | 2,986 | 2,972 | 2,985.5 | -35.5 | -1.2% | 28,430 |
| 2022/03/23 | 3,012 | 3,021 | 3,012 | 3,021 | +31 | +1% | 16,430 |
| 2022/03/22 | 2,982.5 | 2,990.5 | 2,982 | 2,990 | +16.5 | +0.6% | 7,690 |
| 2022/03/18 | 2,967 | 2,980 | 2,959 | 2,973.5 | +30 | +1% | 9,410 |
| 2022/03/17 | 2,946 | 2,952 | 2,937 | 2,943.5 | +40.5 | +1.4% | 1,273,610 |
| 2022/03/16 | 2,896 | 2,910 | 2,891.5 | 2,903 | +56 | +2% | 244,900 |
| 2022/03/15 | 2,845.5 | 2,868 | 2,844 | 2,847 | -19.5 | -0.7% | 59,800 |
| 2022/03/14 | 2,872 | 2,872 | 2,858 | 2,866.5 | -2 | -0.1% | 53,060 |
| 2022/03/11 | 2,877 | 2,877 | 2,856 | 2,868.5 | -5 | -0.2% | 13,960 |
| 2022/03/10 | 2,875 | 2,878 | 2,869.5 | 2,873.5 | +48.5 | +1.7% | 46,770 |
| 2022/03/09 | 2,823 | 2,839 | 2,823 | 2,825 | +10.5 | +0.4% | 25,230 |
| 2022/03/08 | 2,830 | 2,844 | 2,814.5 | 2,814.5 | -61 | -2.1% | 27,250 |
| 2022/03/07 | 2,881.5 | 2,885 | 2,865 | 2,875.5 | -28.5 | -1% | 143,940 |
| 2022/03/04 | 2,924.5 | 2,932 | 2,880 | 2,904 | -26.5 | -0.9% | 84,590 |
| 2022/03/03 | 2,929 | 2,934 | 2,924 | 2,930.5 | +39 | +1.3% | 4,370 |
| 2022/03/02 | 2,889.5 | 2,892.5 | 2,885 | 2,891.5 | -41 | -1.4% | 7,310 |
| 2022/03/01 | 2,949 | 2,967.5 | 2,927 | 2,932.5 | +33.5 | +1.2% | 17,320 |
| 2022/02/28 | 2,903 | 2,913 | 2,891 | 2,899 | +43 | +1.5% | 170,780 |
| 2022/02/25 | 2,840 | 2,875 | 2,840 | 2,856 | +53.5 | +1.9% | 40,550 |
| 2022/02/24 | 2,865 | 2,865 | 2,794.5 | 2,802.5 | -107 | -3.7% | 535,400 |
| 2022/02/22 | 2,905 | 2,913 | 2,898 | 2,909.5 | -51.5 | -1.7% | 225,940 |
| 2022/02/21 | 2,942 | 2,961.5 | 2,935 | 2,961 | -21 | -0.7% | 139,180 |
| 2022/02/18 | 2,970 | 2,983 | 2,962.5 | 2,982 | -25 | -0.8% | 38,250 |
| 2022/02/17 | 3,017 | 3,017 | 3,003 | 3,007 | -12 | -0.4% | 1,140 |
| 2022/02/16 | 3,021 | 3,021 | 3,013 | 3,019 | +41.5 | +1.4% | 2,450 |
| 2022/02/15 | 2,991.5 | 2,991.5 | 2,977.5 | 2,977.5 | -25.5 | -0.8% | 2,820 |
| 2022/02/14 | 3,005 | 3,008 | 2,999 | 3,003 | -84 | -2.7% | 2,970 |
| 2022/02/10 | 3,094 | 3,094 | 3,082 | 3,087 | +15 | +0.5% | 2,660 |
| 2022/02/09 | 3,068 | 3,073 | 3,064 | 3,072 | +46 | +1.5% | 39,100 |
| 2022/02/08 | 3,033 | 3,033 | 3,025 | 3,026 | -2 | -0.1% | 6,690 |
| 2022/02/07 | 3,036 | 3,036 | 3,020 | 3,028 | -20 | -0.7% | 14,760 |
| 2022/02/04 | 3,041 | 3,048 | 3,039 | 3,048 | -22 | -0.7% | 5,130 |
| 2022/02/03 | 3,072 | 3,073 | 3,069 | 3,070 | +13 | +0.4% | 5,950 |
| 2022/02/02 | 3,050 | 3,057 | 3,048 | 3,057 | +30 | +1% | 85,680 |
| 2022/02/01 | 3,029 | 3,029 | 3,019 | 3,027 | +22 | +0.7% | 3,940 |
| 2022/01/31 | 2,989 | 3,005 | 2,987 | 3,005 | +40 | +1.3% | 10,330 |
| 2022/01/28 | 2,956 | 2,968.5 | 2,950 | 2,965 | +46 | +1.6% | 57,980 |
| 2022/01/27 | 2,967 | 2,967 | 2,907 | 2,919 | -47.5 | -1.6% | 69,670 |
751～
800
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
