3,277
+59 (+1.83%)
株価：2025/08/25 14:14
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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 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 |
| 2021/11/11 | 3,115 | 3,125 | 3,115 | 3,120 | -5 | -0.2% | 1,690 |
| 2021/11/10 | 3,130 | 3,140 | 3,125 | 3,125 | -20 | -0.6% | 29,520 |
| 2021/11/09 | 3,140 | 3,145 | 3,135 | 3,145 | +10 | +0.3% | 25,980 |
| 2021/11/08 | 3,140 | 3,140 | 3,135 | 3,135 | +10 | +0.3% | 36,430 |
| 2021/11/05 | 3,130 | 3,130 | 3,115 | 3,125 | ±0 | ±0% | 137,830 |
| 2021/11/04 | 3,125 | 3,125 | 3,120 | 3,125 | +20 | +0.6% | 8,550 |
| 2021/11/02 | 3,110 | 3,110 | 3,095 | 3,105 | ±0 | ±0% | 1,900 |
| 2021/11/01 | 3,100 | 3,110 | 3,100 | 3,105 | +20 | +0.6% | 52,110 |
| 2021/10/29 | 3,090 | 3,090 | 3,080 | 3,085 | +10 | +0.3% | 6,630 |
| 2021/10/28 | 3,080 | 3,080 | 3,070 | 3,075 | -25 | -0.8% | 120,400 |
| 2021/10/27 | 3,095 | 3,100 | 3,090 | 3,100 | +5 | +0.2% | 101,420 |
| 2021/10/26 | 3,095 | 3,100 | 3,090 | 3,095 | +5 | +0.2% | 1,840 |
| 2021/10/25 | 3,080 | 3,090 | 3,080 | 3,090 | +10 | +0.3% | 2,310 |
| 2021/10/22 | 3,070 | 3,085 | 3,070 | 3,080 | +10 | +0.3% | 35,890 |
| 2021/10/21 | 3,075 | 3,075 | 3,065 | 3,070 | +5 | +0.2% | 44,930 |
| 2021/10/20 | 3,065 | 3,070 | 3,060 | 3,065 | +15 | +0.5% | 6,940 |
| 2021/10/19 | 3,050 | 3,050 | 3,045 | 3,050 | ±0 | ±0% | 2,300 |
| 2021/10/18 | 3,045 | 3,055 | 3,045 | 3,050 | +20 | +0.7% | 6,160 |
| 2021/10/15 | 3,015 | 3,030 | 3,015 | 3,030 | +46 | +1.5% | 221,730 |
| 2021/10/14 | 2,973 | 2,984 | 2,973 | 2,984 | +14 | +0.5% | 2,660 |
| 2021/10/13 | 2,962 | 2,973 | 2,962 | 2,970 | -2 | -0.1% | 52,770 |
| 2021/10/12 | 2,978 | 2,978 | 2,965 | 2,972 | -33 | -1.1% | 23,290 |
| 2021/10/11 | 2,988 | 3,005 | 2,988 | 3,005 | -5 | -0.2% | 5,340 |
| 2021/10/08 | 3,005 | 3,015 | 3,000 | 3,010 | +25 | +0.8% | 168,870 |
| 2021/10/07 | 2,978 | 2,989 | 2,978 | 2,985 | +29 | +1% | 6,970 |
901～
950
件表示中 / 1330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
