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 |
|---|---|---|---|---|---|---|---|
| 2022/01/26 | 2,958 | 2,970 | 2,957.5 | 2,966.5 | +17 | +0.6% | 45,290 |
| 2022/01/25 | 2,970.5 | 2,971 | 2,939 | 2,949.5 | -31 | -1% | 64,050 |
| 2022/01/24 | 2,950.5 | 2,983.5 | 2,950.5 | 2,980.5 | -17 | -0.6% | 48,030 |
| 2022/01/21 | 3,000 | 3,000 | 2,982 | 2,997.5 | -37.5 | -1.2% | 28,140 |
| 2022/01/20 | 3,020 | 3,038 | 3,020 | 3,035 | -4 | -0.1% | 67,150 |
| 2022/01/19 | 3,057 | 3,060 | 3,036 | 3,039 | -55 | -1.8% | 63,570 |
| 2022/01/18 | 3,103 | 3,104 | 3,090 | 3,094 | -1 | ±0% | 89,320 |
| 2022/01/17 | 3,101 | 3,102 | 3,094 | 3,095 | -23 | -0.7% | 3,550 |
| 2022/01/14 | 3,100 | 3,121 | 3,100 | 3,118 | -7 | -0.2% | 6,340 |
| 2022/01/13 | 3,131 | 3,140 | 3,125 | 3,125 | -9 | -0.3% | 11,230 |
| 2022/01/12 | 3,131 | 3,134 | 3,128 | 3,134 | +20 | +0.6% | 13,240 |
| 2022/01/11 | 3,117 | 3,148 | 3,085 | 3,114 | -21 | -0.7% | 961,260 |
| 2022/01/07 | 3,140 | 3,140 | 3,128 | 3,135 | -6 | -0.2% | 44,020 |
| 2022/01/06 | 3,180 | 3,180 | 3,132 | 3,141 | -45 | -1.4% | 17,530 |
| 2022/01/05 | 3,180 | 3,196 | 3,180 | 3,186 | -7 | -0.2% | 308,690 |
| 2022/01/04 | 3,165 | 3,193 | 3,165 | 3,193 | +29 | +0.9% | 116,480 |
| 2021/12/30 | 3,169 | 3,169 | 3,158 | 3,164 | +4 | +0.1% | 212,810 |
| 2021/12/29 | 3,154 | 3,160 | 3,154 | 3,160 | +16 | +0.5% | 52,610 |
| 2021/12/28 | 3,140 | 3,144 | 3,139 | 3,144 | +24 | +0.8% | 24,600 |
| 2021/12/27 | 3,116 | 3,120 | 3,116 | 3,120 | +19 | +0.6% | 166,940 |
| 2021/12/24 | 3,114 | 3,119 | 3,098 | 3,101 | ±0 | ±0% | 6,110 |
| 2021/12/23 | 3,093 | 3,104 | 3,093 | 3,101 | +22 | +0.7% | 44,980 |
| 2021/12/22 | 3,077 | 3,081 | 3,050 | 3,079 | +29 | +1% | 6,860 |
| 2021/12/21 | 3,044 | 3,092 | 3,033 | 3,050 | +12 | +0.4% | 23,470 |
| 2021/12/20 | 3,053 | 3,054 | 3,034 | 3,038 | -73 | -2.3% | 44,190 |
| 2021/12/17 | 3,088 | 3,119 | 3,088 | 3,111 | -11 | -0.4% | 11,350 |
| 2021/12/16 | 3,115 | 3,122 | 3,112 | 3,122 | +36 | +1.2% | 436,130 |
| 2021/12/15 | 3,090 | 3,090 | 3,084 | 3,086 | -7 | -0.2% | 460 |
| 2021/12/14 | 3,094 | 3,096 | 3,090 | 3,093 | -34 | -1.1% | 104,000 |
| 2021/12/13 | 3,121 | 3,129 | 3,121 | 3,127 | +30 | +1% | 112,660 |
| 2021/12/10 | 3,100 | 3,100 | 3,097 | 3,097 | +4 | +0.1% | 68,050 |
| 2021/12/09 | 3,102 | 3,102 | 3,092 | 3,093 | -10 | -0.3% | 3,310 |
| 2021/12/08 | 3,093 | 3,105 | 3,092 | 3,103 | +34 | +1.1% | 124,680 |
| 2021/12/07 | 3,051 | 3,069 | 3,051 | 3,069 | +50 | +1.7% | 98,030 |
| 2021/12/06 | 3,011 | 3,020 | 3,006 | 3,019 | +13 | +0.4% | 7,750 |
| 2021/12/03 | 2,991.5 | 3,008 | 2,985.5 | 3,006 | +37 | +1.2% | 360,890 |
| 2021/12/02 | 2,958.5 | 2,970 | 2,955.5 | 2,969 | -30.5 | -1% | 66,740 |
| 2021/12/01 | 2,987.5 | 3,002 | 2,985 | 2,999.5 | -9.5 | -0.3% | 293,290 |
| 2021/11/30 | 3,053 | 3,054 | 3,006 | 3,009 | -28 | -0.9% | 167,500 |
| 2021/11/29 | 3,040 | 3,045 | 3,032 | 3,037 | -28 | -0.9% | 265,150 |
| 2021/11/26 | 3,095 | 3,095 | 3,055 | 3,065 | -45 | -1.4% | 74,050 |
| 2021/11/25 | 3,100 | 3,110 | 3,100 | 3,110 | +15 | +0.5% | 19,190 |
| 2021/11/24 | 3,095 | 3,105 | 3,090 | 3,095 | ±0 | ±0% | 14,820 |
| 2021/11/22 | 3,090 | 3,095 | 3,085 | 3,095 | -20 | -0.6% | 44,860 |
| 2021/11/19 | 3,165 | 3,165 | 3,110 | 3,115 | ±0 | ±0% | 200,180 |
| 2021/11/18 | 3,195 | 3,195 | 3,105 | 3,115 | -10 | -0.3% | 14,170 |
| 2021/11/17 | 3,135 | 3,135 | 3,125 | 3,125 | ±0 | ±0% | 29,420 |
| 2021/11/16 | 3,130 | 3,130 | 3,120 | 3,125 | +5 | +0.2% | 49,010 |
| 2021/11/15 | 3,130 | 3,130 | 3,120 | 3,120 | +10 | +0.3% | 1,090 |
| 2021/11/12 | 3,115 | 3,115 | 3,110 | 3,110 | -10 | -0.3% | 110,200 |
801～
850
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
