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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 3,119 | 3,121 | 3,115 | 3,121 | -12 | -0.4% | 44,530 |
| 2025/01/10 | 3,128 | 3,135 | 3,124 | 3,133 | -4 | -0.1% | 31,090 |
| 2025/01/09 | 3,137 | 3,140 | 3,131 | 3,137 | -5 | -0.2% | 14,910 |
| 2025/01/08 | 3,134 | 3,142 | 3,134 | 3,142 | -5 | -0.2% | 6,050 |
| 2025/01/07 | 3,165 | 3,165 | 3,142 | 3,147 | -18 | -0.6% | 8,420 |
| 2025/01/06 | 3,186 | 3,186 | 3,158 | 3,165 | -21 | -0.7% | 48,430 |
| 2024/12/30 | 3,187 | 3,187 | 3,178 | 3,186 | -22 | -0.7% | 43,200 |
| 2024/12/27 | 3,213 | 3,213 | 3,206 | 3,208 | +4 | +0.1% | 93,030 |
| 2024/12/26 | 3,206 | 3,207 | 3,203 | 3,204 | -4 | -0.1% | 13,570 |
| 2024/12/25 | 3,202 | 3,210 | 3,190 | 3,208 | +27 | +0.8% | 7,890 |
| 2024/12/24 | 3,193 | 3,193 | 3,179 | 3,181 | -13 | -0.4% | 8,390 |
| 2024/12/23 | 3,190 | 3,194 | 3,185 | 3,194 | +60 | +1.9% | 47,760 |
| 2024/12/20 | 3,139 | 3,139 | 3,126 | 3,134 | -23 | -0.7% | 33,000 |
| 2024/12/19 | 3,146 | 3,159 | 3,143 | 3,157 | -80 | -2.5% | 70,310 |
| 2024/12/18 | 3,231 | 3,238 | 3,230 | 3,237 | -9 | -0.3% | 65,540 |
| 2024/12/17 | 3,248 | 3,252 | 3,246 | 3,246 | -19 | -0.6% | 19,500 |
| 2024/12/16 | 3,262 | 3,265 | 3,262 | 3,265 | -7 | -0.2% | 63,770 |
| 2024/12/13 | 3,266 | 3,272 | 3,264 | 3,272 | -9 | -0.3% | 18,110 |
| 2024/12/12 | 3,283 | 3,283 | 3,278 | 3,281 | -16 | -0.5% | 15,990 |
| 2024/12/11 | 3,297 | 3,297 | 3,293 | 3,297 | -22 | -0.7% | 7,540 |
| 2024/12/10 | 3,305 | 3,319 | 3,303 | 3,319 | -19 | -0.6% | 20,940 |
| 2024/12/09 | 3,325 | 3,338 | 3,320 | 3,338 | ±0 | ±0% | 12,470 |
| 2024/12/06 | 3,334 | 3,338 | 3,331 | 3,338 | -18 | -0.5% | 60,420 |
| 2024/12/05 | 3,351 | 3,356 | 3,350 | 3,356 | +13 | +0.4% | 18,210 |
| 2024/12/04 | 3,339 | 3,343 | 3,336 | 3,343 | +4 | +0.1% | 4,910 |
| 2024/12/03 | 3,335 | 3,339 | 3,333 | 3,339 | -2 | -0.1% | 24,830 |
| 2024/12/02 | 3,346 | 3,347 | 3,335 | 3,341 | +1 | ±0% | 34,740 |
| 2024/11/29 | 3,343 | 3,344 | 3,339 | 3,340 | +1 | ±0% | 82,020 |
| 2024/11/28 | 3,339 | 3,343 | 3,338 | 3,339 | -3 | -0.1% | 54,110 |
| 2024/11/27 | 3,348 | 3,350 | 3,342 | 3,342 | +5 | +0.1% | 30,810 |
| 2024/11/26 | 3,333 | 3,340 | 3,326 | 3,337 | -3 | -0.1% | 118,210 |
| 2024/11/25 | 3,322 | 3,340 | 3,321 | 3,340 | +61 | +1.9% | 9,890 |
| 2024/11/22 | 3,275 | 3,279 | 3,273 | 3,279 | +36 | +1.1% | 11,110 |
| 2024/11/21 | 3,245 | 3,245 | 3,237 | 3,243 | +5 | +0.2% | 5,250 |
| 2024/11/20 | 3,237 | 3,238 | 3,234 | 3,238 | -8 | -0.2% | 7,180 |
| 2024/11/19 | 3,232 | 3,248 | 3,232 | 3,246 | +1 | ±0% | 6,270 |
| 2024/11/18 | 3,231 | 3,248 | 3,231 | 3,245 | -13 | -0.4% | 4,690 |
| 2024/11/15 | 3,273 | 3,273 | 3,258 | 3,258 | -15 | -0.5% | 18,950 |
| 2024/11/14 | 3,289 | 3,289 | 3,273 | 3,273 | +1 | ±0% | 37,610 |
| 2024/11/13 | 3,280 | 3,281 | 3,272 | 3,272 | -33 | -1% | 69,340 |
| 2024/11/12 | 3,306 | 3,307 | 3,302 | 3,305 | +14 | +0.4% | 7,550 |
| 2024/11/11 | 3,295 | 3,295 | 3,287 | 3,291 | +23 | +0.7% | 4,770 |
| 2024/11/08 | 3,271 | 3,271 | 3,262 | 3,268 | -10 | -0.3% | 47,430 |
| 2024/11/07 | 3,268 | 3,278 | 3,265 | 3,278 | +76 | +2.4% | 84,940 |
| 2024/11/06 | 3,158 | 3,202 | 3,156 | 3,202 | +75 | +2.4% | 443,790 |
| 2024/11/05 | 3,123 | 3,127 | 3,121 | 3,127 | +1 | ±0% | 16,930 |
| 2024/11/01 | 3,122 | 3,127 | 3,118 | 3,126 | -19 | -0.6% | 21,900 |
| 2024/10/31 | 3,152 | 3,154 | 3,145 | 3,145 | -18 | -0.6% | 33,890 |
| 2024/10/30 | 3,165 | 3,168 | 3,159 | 3,163 | -9 | -0.3% | 23,000 |
| 2024/10/29 | 3,172 | 3,172 | 3,167 | 3,172 | +11 | +0.3% | 52,250 |
151～
200
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
