2,900
+10 (+0.35%)
株価：2025/08/22 15:30
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）為替ヘッジなしの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 2,902 | 2,909 | 2,900 | 2,900 | +10 | +0.3% | 1,442 |
| 2025/08/21 | 2,881 | 2,891 | 2,881 | 2,890 | +9 | +0.3% | 7,748 |
| 2025/08/20 | 2,892 | 2,896 | 2,881 | 2,881 | -7 | -0.2% | 134 |
| 2025/08/19 | 2,906 | 2,906 | 2,887 | 2,888 | -4 | -0.1% | 709 |
| 2025/08/18 | 2,910 | 2,910 | 2,890 | 2,892 | -13 | -0.4% | 384 |
| 2025/08/15 | 2,916 | 2,916 | 2,900 | 2,905 | +36 | +1.3% | 2,957 |
| 2025/08/14 | 2,872 | 2,883 | 2,867 | 2,869 | +1 | ±0% | 2,975 |
| 2025/08/13 | 2,854 | 2,870 | 2,854 | 2,868 | +21 | +0.7% | 729 |
| 2025/08/12 | 2,830 | 2,851 | 2,830 | 2,847 | +18 | +0.6% | 2,801 |
| 2025/08/08 | 2,835 | 2,835 | 2,824 | 2,829 | -11 | -0.4% | 407 |
| 2025/08/07 | 2,829 | 2,848 | 2,829 | 2,840 | -6 | -0.2% | 1,813 |
| 2025/08/06 | 2,840 | 2,850 | 2,839 | 2,846 | +7 | +0.2% | 809 |
| 2025/08/05 | 2,830 | 2,841 | 2,828 | 2,839 | +22 | +0.8% | 21,274 |
| 2025/08/04 | 2,803 | 2,818 | 2,803 | 2,817 | -74 | -2.6% | 20,697 |
| 2025/08/01 | 2,882 | 2,901 | 2,882 | 2,891 | -6 | -0.2% | 389 |
| 2025/07/31 | 2,891 | 2,902 | 2,891 | 2,897 | +12 | +0.4% | 172 |
| 2025/07/30 | 2,888 | 2,890 | 2,883 | 2,885 | -18 | -0.6% | 920 |
| 2025/07/29 | 2,902 | 2,907 | 2,901 | 2,903 | -11 | -0.4% | 265 |
| 2025/07/28 | 2,910 | 2,914 | 2,900 | 2,914 | +41 | +1.4% | 792 |
| 2025/07/25 | 2,871 | 2,886 | 2,870 | 2,873 | +10 | +0.3% | 19,742 |
| 2025/07/24 | 2,893 | 2,893 | 2,857 | 2,863 | +3 | +0.1% | 1,187 |
| 2025/07/23 | 2,882 | 2,882 | 2,842 | 2,860 | +3 | +0.1% | 20,729 |
| 2025/07/22 | 2,879 | 2,879 | 2,853 | 2,857 | -37 | -1.3% | 7,391 |
| 2025/07/18 | 2,874 | 2,894 | 2,874 | 2,894 | +24 | +0.8% | 1,929 |
| 2025/07/17 | 2,852 | 2,870 | 2,852 | 2,870 | +19 | +0.7% | 10,985 |
| 2025/07/16 | 2,848 | 2,856 | 2,848 | 2,851 | -11 | -0.4% | 2,673 |
| 2025/07/15 | 2,855 | 2,870 | 2,855 | 2,862 | +28 | +1% | 340 |
| 2025/07/14 | 2,864 | 2,864 | 2,827 | 2,834 | -24 | -0.8% | 444 |
| 2025/07/11 | 2,846 | 2,858 | 2,836 | 2,858 | +30 | +1.1% | 1,191 |
| 2025/07/10 | 2,842 | 2,842 | 2,822 | 2,828 | -5 | -0.2% | 14,022 |
| 2025/07/09 | 2,828 | 2,833 | 2,827 | 2,833 | +5 | +0.2% | 1,320 |
| 2025/07/08 | 2,811 | 2,829 | 2,811 | 2,828 | +1 | ±0% | 10,134 |
| 2025/07/07 | 2,816 | 2,827 | 2,812 | 2,827 | +1 | ±0% | 14,205 |
| 2025/07/04 | 2,838 | 2,840 | 2,826 | 2,826 | +15 | +0.5% | 50,027 |
| 2025/07/03 | 2,813 | 2,813 | 2,800 | 2,811 | ±0 | ±0% | 181 |
| 2025/07/02 | 2,800 | 2,812 | 2,799 | 2,811 | +41 | +1.5% | 713 |
| 2025/07/01 | 2,796 | 2,796 | 2,770 | 2,770 | -9 | -0.3% | 232 |
| 2025/06/30 | 2,780 | 2,792 | 2,778 | 2,779 | +24 | +0.9% | 1,034 |
| 2025/06/27 | 2,745 | 2,758 | 2,745 | 2,755 | +28 | +1% | 1,524 |
| 2025/06/26 | 2,742 | 2,742 | 2,727 | 2,727 | -15 | -0.5% | 38,552 |
| 2025/06/25 | 2,722 | 2,743 | 2,722 | 2,742 | +5 | +0.2% | 492 |
| 2025/06/24 | 2,731 | 2,737 | 2,726 | 2,737 | +20 | +0.7% | 19,356 |
| 2025/06/23 | 2,679 | 2,717 | 2,679 | 2,717 | +40 | +1.5% | 3,041 |
| 2025/06/20 | 2,690 | 2,690 | 2,673 | 2,677 | ±0 | ±0% | 23,272 |
| 2025/06/19 | 2,684 | 2,684 | 2,671 | 2,677 | -12 | -0.4% | 1,261 |
| 2025/06/18 | 2,708 | 2,708 | 2,681 | 2,689 | +5 | +0.2% | 429 |
| 2025/06/17 | 2,675 | 2,693 | 2,675 | 2,684 | +15 | +0.6% | 1,261 |
| 2025/06/16 | 2,664 | 2,673 | 2,664 | 2,669 | ±0 | ±0% | 504 |
| 2025/06/13 | 2,684 | 2,684 | 2,647 | 2,669 | -24 | -0.9% | 21,079 |
| 2025/06/12 | 2,715 | 2,715 | 2,689 | 2,693 | -29 | -1.1% | 21,077 |
1～
50
件表示中 / 658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
