2,445
-55 (-2.20%)
株価：2025/04/18 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 2,468 | 2,468 | 2,437 | 2,445 | -55 | -2.2% | 17,028 |
| 2025/04/17 | 2,450 | 2,500 | 2,450 | 2,500 | ±0 | ±0% | 3,325 |
| 2025/04/16 | 2,517 | 2,517 | 2,490 | 2,500 | -35 | -1.4% | 10,382 |
| 2025/04/15 | 2,530 | 2,540 | 2,528 | 2,535 | +15 | +0.6% | 3,276 |
| 2025/04/14 | 2,533 | 2,534 | 2,506 | 2,520 | +3 | +0.1% | 758 |
| 2025/04/11 | 2,500 | 2,518 | 2,447 | 2,517 | -83 | -3.2% | 781 |
| 2025/04/10 | 2,630 | 2,630 | 2,592 | 2,600 | +247 | +10.5% | 12,024 |
| 2025/04/09 | 2,402 | 2,402 | 2,326 | 2,353 | -135.5 | -5.4% | 1,995 |
| 2025/04/08 | 2,486 | 2,493 | 2,483 | 2,488.5 | +132.5 | +5.6% | 2,190 |
| 2025/04/07 | 2,476 | 2,476 | 2,350 | 2,356 | -220 | -8.5% | 10,260 |
| 2025/04/04 | 2,588.5 | 2,591 | 2,554 | 2,576 | -84.5 | -3.2% | 3,240 |
| 2025/04/03 | 2,693 | 2,693 | 2,650 | 2,660.5 | -82.5 | -3% | 440 |
| 2025/04/02 | 2,786.5 | 2,786.5 | 2,743 | 2,743 | +3 | +0.1% | 100 |
| 2025/04/01 | 2,743 | 2,743 | 2,734.5 | 2,740 | +47 | +1.7% | 280 |
| 2025/03/31 | 2,702.5 | 2,702.5 | 2,688.5 | 2,693 | -98.5 | -3.5% | 1,120 |
| 2025/03/28 | 2,824 | 2,824 | 2,788 | 2,791.5 | +4 | +0.1% | 260 |
| 2025/03/27 | 2,767 | 2,787.5 | 2,767 | 2,787.5 | -14 | -0.5% | 1,080 |
| 2025/03/26 | 2,799 | 2,801.5 | 2,798.5 | 2,801.5 | +8 | +0.3% | 1,720 |
| 2025/03/25 | 2,801 | 2,804.5 | 2,793.5 | 2,793.5 | +33 | +1.2% | 1,370 |
| 2025/03/24 | 2,754.5 | 2,764.5 | 2,754.5 | 2,760.5 | +22.5 | +0.8% | 520 |
| 2025/03/21 | 2,745 | 2,745 | 2,728.5 | 2,738 | +21 | +0.8% | 370 |
| 2025/03/19 | 2,719.5 | 2,722.5 | 2,717 | 2,717 | -13 | -0.5% | 530 |
| 2025/03/18 | 2,717.5 | 2,732 | 2,717.5 | 2,730 | +45 | +1.7% | 2,750 |
| 2025/03/17 | 2,683 | 2,688 | 2,680.5 | 2,685 | +21 | +0.8% | 2,720 |
| 2025/03/14 | 2,650 | 2,664 | 2,643.5 | 2,664 | +2 | +0.1% | 54,950 |
| 2025/03/13 | 2,688.5 | 2,688.5 | 2,655 | 2,662 | -26.5 | -1% | 900 |
| 2025/03/12 | 2,686.5 | 2,688.5 | 2,680 | 2,688.5 | -15 | -0.6% | 630 |
| 2025/03/11 | 2,690 | 2,703.5 | 2,677.5 | 2,703.5 | -44 | -1.6% | 970 |
| 2025/03/10 | 2,741 | 2,748 | 2,735 | 2,747.5 | +1.5 | +0.1% | 750 |
| 2025/03/07 | 2,773.5 | 2,773.5 | 2,741 | 2,746 | -56 | -2% | 1,080 |
| 2025/03/06 | 2,797.5 | 2,804 | 2,797.5 | 2,802 | +10.5 | +0.4% | 1,360 |
| 2025/03/05 | 2,834.5 | 2,834.5 | 2,791 | 2,791.5 | -38 | -1.3% | 11,230 |
| 2025/03/04 | 2,824.5 | 2,829.5 | 2,800 | 2,829.5 | -45 | -1.6% | 38,720 |
| 2025/03/03 | 2,885.5 | 2,885.5 | 2,874.5 | 2,874.5 | +45.5 | +1.6% | 420 |
| 2025/02/28 | 2,853 | 2,853 | 2,814 | 2,829 | -1 | ±0% | 350 |
| 2025/02/27 | 2,830 | 2,830 | 2,816.5 | 2,830 | -21.5 | -0.8% | 500 |
| 2025/02/26 | 2,835.5 | 2,851.5 | 2,835.5 | 2,851.5 | +7.5 | +0.3% | 1,460 |
| 2025/02/25 | 2,862 | 2,862 | 2,840.5 | 2,844 | -52.5 | -1.8% | 2,150 |
| 2025/02/21 | 2,908.5 | 2,908.5 | 2,884 | 2,896.5 | -22 | -0.8% | 710 |
| 2025/02/20 | 2,927 | 2,927.5 | 2,918.5 | 2,918.5 | -35 | -1.2% | 480 |
| 2025/02/19 | 2,978.5 | 2,978.5 | 2,950.5 | 2,953.5 | -5.5 | -0.2% | 1,110 |
| 2025/02/18 | 2,953.5 | 2,959 | 2,953.5 | 2,959 | +11.5 | +0.4% | 90 |
| 2025/02/17 | 2,994 | 2,994 | 2,946 | 2,947.5 | -47.5 | -1.6% | 3,430 |
| 2025/02/14 | 3,000 | 3,000 | 2,995 | 2,995 | +3 | +0.1% | 20 |
| 2025/02/13 | 2,967 | 2,992 | 2,967 | 2,992 | +5 | +0.2% | 110 |
| 2025/02/12 | 2,977 | 2,999 | 2,977 | 2,987 | +48 | +1.6% | 1,570 |
| 2025/02/10 | 2,934.5 | 2,942 | 2,934.5 | 2,939 | -18 | -0.6% | 230 |
| 2025/02/07 | 2,952.5 | 2,957 | 2,944.5 | 2,957 | -31 | -1% | 1,240 |
| 2025/02/06 | 2,987.5 | 2,988.5 | 2,977 | 2,988 | +14.5 | +0.5% | 180 |
| 2025/02/05 | 2,992 | 2,992 | 2,970 | 2,973.5 | -16 | -0.5% | 2,150 |
1～
50
件表示中 / 573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
