3,218
-11 (-0.34%)
株価：2025/08/22 15:19
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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 2,963 | 2,969 | 2,949 | 2,956 | +22 | +0.7% | 58,850 |
| 2021/10/05 | 2,939 | 2,940 | 2,920 | 2,934 | -23 | -0.8% | 264,690 |
| 2021/10/04 | 2,971 | 2,971 | 2,950 | 2,957 | +44 | +1.5% | 7,640 |
| 2021/10/01 | 2,926 | 2,933 | 2,903 | 2,913 | -72 | -2.4% | 239,550 |
| 2021/09/30 | 2,979 | 2,989 | 2,978 | 2,985 | +7 | +0.2% | 29,340 |
| 2021/09/29 | 2,975 | 2,981 | 2,968 | 2,978 | -42 | -1.4% | 61,450 |
| 2021/09/28 | 3,015 | 3,020 | 3,005 | 3,020 | ±0 | ±0% | 8,380 |
| 2021/09/27 | 3,010 | 3,025 | 3,010 | 3,020 | +10 | +0.3% | 227,590 |
| 2021/09/24 | 3,010 | 3,015 | 3,000 | 3,010 | +67 | +2.3% | 473,130 |
| 2021/09/22 | 2,927 | 2,945 | 2,918 | 2,943 | -9 | -0.3% | 76,840 |
| 2021/09/21 | 2,941 | 2,958 | 2,941 | 2,952 | -53 | -1.8% | 609,780 |
| 2021/09/17 | 3,005 | 3,010 | 2,998 | 3,005 | ±0 | ±0% | 15,470 |
| 2021/09/16 | 3,010 | 3,015 | 3,005 | 3,005 | +11 | +0.4% | 9,270 |
| 2021/09/15 | 2,995 | 2,997 | 2,989 | 2,994 | -21 | -0.7% | 18,260 |
| 2021/09/14 | 3,025 | 3,025 | 3,015 | 3,015 | +10 | +0.3% | 93,130 |
| 2021/09/13 | 3,000 | 3,005 | 2,992 | 3,005 | -25 | -0.8% | 14,250 |
| 2021/09/10 | 3,010 | 3,030 | 3,010 | 3,030 | +15 | +0.5% | 52,700 |
| 2021/09/09 | 3,020 | 3,030 | 3,010 | 3,015 | -20 | -0.7% | 11,450 |
| 2021/09/08 | 3,030 | 3,040 | 3,030 | 3,035 | -30 | -1% | 74,610 |
| 2021/09/07 | 3,060 | 3,065 | 3,055 | 3,065 | -20 | -0.6% | 19,500 |
| 2021/09/06 | 3,130 | 3,165 | 3,055 | 3,085 | -15 | -0.5% | 8,870 |
| 2021/09/03 | 3,055 | 3,100 | 3,055 | 3,100 | +55 | +1.8% | 130,580 |
| 2021/09/02 | 3,045 | 3,055 | 3,045 | 3,045 | -20 | -0.7% | 4,240 |
| 2021/09/01 | 3,060 | 3,070 | 3,060 | 3,065 | -5 | -0.2% | 5,290 |
| 2021/08/31 | 3,060 | 3,070 | 3,055 | 3,070 | +5 | +0.2% | 35,730 |
| 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 |
951～
1000
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
