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 |
|---|---|---|---|---|---|---|---|
| 2021/08/30 | 3,060 | 3,065 | 3,055 | 3,065 | +25 | +0.8% | 575,990 |
| 2021/08/27 | 3,035 | 3,050 | 3,035 | 3,040 | -20 | -0.7% | 39,330 |
| 2021/08/26 | 3,055 | 3,060 | 3,050 | 3,060 | +10 | +0.3% | 1,210 |
| 2021/08/25 | 3,050 | 3,060 | 3,045 | 3,050 | -10 | -0.3% | 5,350 |
| 2021/08/24 | 3,060 | 3,060 | 3,055 | 3,060 | +15 | +0.5% | 109,100 |
| 2021/08/23 | 3,030 | 3,050 | 3,030 | 3,045 | +45 | +1.5% | 112,550 |
| 2021/08/20 | 3,005 | 3,015 | 3,000 | 3,000 | -5 | -0.2% | 42,470 |
| 2021/08/19 | 3,020 | 3,025 | 3,005 | 3,005 | -45 | -1.5% | 593,250 |
| 2021/08/18 | 3,045 | 3,055 | 3,040 | 3,050 | -10 | -0.3% | 365,930 |
| 2021/08/17 | 3,065 | 3,070 | 3,060 | 3,060 | +10 | +0.3% | 237,060 |
| 2021/08/16 | 3,065 | 3,065 | 3,050 | 3,050 | -15 | -0.5% | 5,590 |
| 2021/08/13 | 3,060 | 3,065 | 3,060 | 3,065 | +10 | +0.3% | 36,290 |
| 2021/08/12 | 3,055 | 3,065 | 3,055 | 3,055 | +20 | +0.7% | 175,250 |
| 2021/08/11 | 3,035 | 3,040 | 3,035 | 3,035 | +15 | +0.5% | 22,430 |
| 2021/08/10 | 3,020 | 3,030 | 3,020 | 3,020 | +5 | +0.2% | 3,140 |
| 2021/08/06 | 3,015 | 3,025 | 3,015 | 3,015 | +10 | +0.3% | 973,230 |
| 2021/08/05 | 3,005 | 3,010 | 3,005 | 3,005 | -20 | -0.7% | 39,200 |
| 2021/08/04 | 3,020 | 3,030 | 3,020 | 3,025 | +10 | +0.3% | 1,490 |
| 2021/08/03 | 3,015 | 3,015 | 3,005 | 3,015 | -15 | -0.5% | 43,160 |
| 2021/08/02 | 3,025 | 3,030 | 3,020 | 3,030 | +20 | +0.7% | 7,060 |
| 2021/07/30 | 3,015 | 3,020 | 3,010 | 3,010 | -10 | -0.3% | 37,170 |
| 2021/07/29 | 3,015 | 3,020 | 3,010 | 3,020 | ±0 | ±0% | 5,540 |
| 2021/07/28 | 3,020 | 3,030 | 3,015 | 3,020 | -10 | -0.3% | 92,320 |
| 2021/07/27 | 3,030 | 3,030 | 3,020 | 3,030 | +20 | +0.7% | 341,180 |
| 2021/07/26 | 3,025 | 3,025 | 3,005 | 3,010 | +33 | +1.1% | 315,560 |
| 2021/07/21 | 2,983 | 2,985 | 2,974 | 2,977 | +41 | +1.4% | 375,380 |
| 2021/07/20 | 2,937 | 2,945 | 2,930 | 2,936 | -39 | -1.3% | 524,170 |
| 2021/07/19 | 2,979 | 2,981 | 2,971 | 2,975 | -45 | -1.5% | 48,120 |
| 2021/07/16 | 3,005 | 3,020 | 3,005 | 3,020 | +10 | +0.3% | 173,750 |
| 2021/07/15 | 3,015 | 3,015 | 3,000 | 3,010 | +10 | +0.3% | 7,910 |
| 2021/07/14 | 3,000 | 3,010 | 3,000 | 3,000 | -10 | -0.3% | 5,640 |
| 2021/07/13 | 3,020 | 3,020 | 3,010 | 3,010 | +10 | +0.3% | 26,830 |
| 2021/07/12 | 3,005 | 3,010 | 3,000 | 3,000 | +31 | +1% | 19,520 |
| 2021/07/09 | 2,966 | 2,970 | 2,954 | 2,969 | -13 | -0.4% | 50,170 |
| 2021/07/08 | 2,991 | 2,992 | 2,981 | 2,982 | +5 | +0.2% | 170,010 |
| 2021/07/07 | 2,962 | 2,980 | 2,950 | 2,977 | -38 | -1.3% | 264,790 |
| 2021/07/06 | 3,020 | 3,020 | 3,015 | 3,015 | +10 | +0.3% | 642,270 |
| 2021/07/05 | 3,050 | 3,050 | 3,005 | 3,005 | +6 | +0.2% | 192,170 |
| 2021/07/02 | 2,996 | 3,005 | 2,996 | 2,999 | +4 | +0.1% | 359,620 |
| 2021/07/01 | 2,993 | 2,998 | 2,992 | 2,995 | +25 | +0.8% | 32,270 |
| 2021/06/30 | 2,973 | 2,976 | 2,970 | 2,970 | ±0 | ±0% | 361,930 |
| 2021/06/29 | 2,971 | 2,971 | 2,967 | 2,970 | -17 | -0.6% | 52,810 |
| 2021/06/28 | 2,988 | 2,990 | 2,984 | 2,987 | +11 | +0.4% | 21,710 |
| 2021/06/25 | 2,974 | 2,976 | 2,971 | 2,976 | +33 | +1.1% | 9,560 |
| 2021/06/24 | 2,941 | 2,945 | 2,940 | 2,943 | -6 | -0.2% | 3,270 |
| 2021/06/23 | 2,942 | 2,950 | 2,942 | 2,949 | +10 | +0.3% | 5,110 |
| 2021/06/22 | 2,936 | 2,942 | 2,933 | 2,939 | +71 | +2.5% | 38,920 |
| 2021/06/21 | 2,880 | 2,883 | 2,862 | 2,868 | -62 | -2.1% | 55,090 |
| 2021/06/18 | 2,931 | 2,935 | 2,928 | 2,930 | -8 | -0.3% | 16,250 |
| 2021/06/17 | 2,936 | 2,941 | 2,930 | 2,938 | -34 | -1.1% | 513,720 |
901～
950
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
