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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 1,995 | 1,997 | 1,991 | 1,991 | +0.5 | ±0% | 550 |
| 2023/05/25 | 1,987 | 1,992.5 | 1,987 | 1,990.5 | -3.5 | -0.2% | 710 |
| 2023/05/24 | 1,997.5 | 1,999 | 1,994 | 1,994 | -16 | -0.8% | 290 |
| 2023/05/23 | 2,005.5 | 2,016 | 2,005.5 | 2,010 | +4.5 | +0.2% | 2,230 |
| 2023/05/22 | 2,003 | 2,005.5 | 2,000 | 2,005.5 | -16 | -0.8% | 800 |
| 2023/05/19 | 2,026.5 | 2,026.5 | 2,021 | 2,021.5 | +20.5 | +1% | 1,950 |
| 2023/05/18 | 1,999 | 2,001 | 1,997.5 | 2,001 | +37.5 | +1.9% | 1,120 |
| 2023/05/17 | 1,987.5 | 1,987.5 | 1,959.5 | 1,963.5 | -5 | -0.3% | 1,090 |
| 2023/05/16 | 1,971.5 | 1,971.5 | 1,968 | 1,968.5 | -4.5 | -0.2% | 100 |
| 2023/05/15 | 1,965.5 | 1,973 | 1,963.5 | 1,973 | +18.5 | +0.9% | 270 |
| 2023/05/12 | 1,950 | 1,954.5 | 1,950 | 1,954.5 | -8 | -0.4% | 470 |
| 2023/05/11 | 1,958 | 1,962.5 | 1,956 | 1,962.5 | -14.5 | -0.7% | 270 |
| 2023/05/10 | 1,976.5 | 1,977 | 1,972.5 | 1,977 | +7 | +0.4% | 220 |
| 2023/05/09 | 1,972.5 | 1,975.5 | 1,970 | 1,970 | -0.5 | ±0% | 180 |
| 2023/05/08 | 1,976.5 | 1,978 | 1,970.5 | 1,970.5 | -64 | -3.1% | 600 |
| 2023/05/02 | 2,032 | 2,034.5 | 2,030.5 | 2,034.5 | +3 | +0.1% | 690 |
| 2023/05/01 | 2,022.5 | 2,032.5 | 2,022.5 | 2,031.5 | +49 | +2.5% | 2,160 |
| 2023/04/28 | 1,967 | 1,982.5 | 1,965 | 1,982.5 | +43.5 | +2.2% | 33,600 |
| 2023/04/27 | 1,934.5 | 1,941 | 1,934.5 | 1,939 | -12 | -0.6% | 300 |
| 2023/04/26 | 1,951.5 | 1,953 | 1,948.5 | 1,951 | -20.5 | -1% | 430 |
| 2023/04/25 | 1,974 | 1,975 | 1,971.5 | 1,971.5 | +4.5 | +0.2% | 320 |
| 2023/04/24 | 1,964 | 1,969 | 1,964 | 1,967 | +4 | +0.2% | 90 |
| 2023/04/21 | 1,962.5 | 1,969 | 1,962.5 | 1,963 | -19.5 | -1% | 180 |
| 2023/04/20 | 1,978.5 | 1,985 | 1,978.5 | 1,982.5 | +1.5 | +0.1% | 90 |
| 2023/04/19 | 1,946.5 | 1,981 | 1,946.5 | 1,981 | -5.5 | -0.3% | 130 |
| 2023/04/18 | 1,986 | 1,986.5 | 1,986 | 1,986.5 | +10 | +0.5% | 590 |
| 2023/04/17 | 1,974.5 | 1,976.5 | 1,973.5 | 1,976.5 | +21.5 | +1.1% | 460 |
| 2023/04/14 | 1,953.5 | 1,955 | 1,953.5 | 1,955 | +5.5 | +0.3% | 80 |
| 2023/04/13 | 1,942.5 | 1,949.5 | 1,942.5 | 1,949.5 | -10 | -0.5% | 180 |
| 2023/04/12 | 1,951 | 1,961 | 1,951 | 1,959.5 | +9 | +0.5% | 480 |
| 2023/04/11 | 1,947 | 1,951 | 1,947 | 1,950.5 | +19.5 | +1% | 980 |
| 2023/04/10 | 1,922 | 1,931.5 | 1,922 | 1,931 | +17.5 | +0.9% | 520 |
| 2023/04/07 | 1,911.5 | 1,913.5 | 1,911.5 | 1,913.5 | +7.5 | +0.4% | 160 |
| 2023/04/06 | 1,906.5 | 1,906.5 | 1,906 | 1,906 | -4.5 | -0.2% | 270 |
| 2023/04/05 | 1,932 | 1,932 | 1,910 | 1,910.5 | -28 | -1.4% | 210 |
| 2023/04/04 | 1,930 | 1,940 | 1,930 | 1,938.5 | +8 | +0.4% | 260 |
| 2023/04/03 | 1,927 | 1,930.5 | 1,921.5 | 1,930.5 | +32 | +1.7% | 660 |
| 2023/03/31 | 1,901 | 1,906 | 1,898.5 | 1,898.5 | +13.5 | +0.7% | 250 |
| 2023/03/30 | 1,879.5 | 1,886.5 | 1,879.5 | 1,885 | +17.5 | +0.9% | 520 |
| 2023/03/29 | 1,867.5 | 1,867.5 | 1,867.5 | 1,867.5 | +23 | +1.2% | 10 |
| 2023/03/28 | 1,852 | 1,852 | 1,844.5 | 1,844.5 | +6 | +0.3% | 230 |
| 2023/03/27 | 1,844.5 | 1,844.5 | 1,837 | 1,838.5 | +20 | +1.1% | 450 |
| 2023/03/24 | 1,830.5 | 1,830.5 | 1,816 | 1,818.5 | -13.5 | -0.7% | 900 |
| 2023/03/23 | 1,829 | 1,832 | 1,825 | 1,832 | -43.5 | -2.3% | 1,220 |
| 2023/03/22 | 1,869.5 | 1,876.5 | 1,869.5 | 1,875.5 | +53.5 | +2.9% | 400 |
| 2023/03/20 | 1,843.5 | 1,847 | 1,821 | 1,822 | -42 | -2.3% | 700 |
| 2023/03/17 | 1,870.5 | 1,870.5 | 1,864 | 1,864 | +19 | +1% | 1,840 |
| 2023/03/16 | 1,840 | 1,854 | 1,838 | 1,845 | -29.5 | -1.6% | 79,000 |
| 2023/03/15 | 1,873.5 | 1,879 | 1,873.5 | 1,874.5 | +17.5 | +0.9% | 1,690 |
| 2023/03/14 | 1,911 | 1,911 | 1,844.5 | 1,857 | -21.5 | -1.1% | 4,510 |
551～
600
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
