2,953
+19.5 (+0.66%)
株価：2024/11/22 12:48
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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,613.5 | 2,613.5 | 2,566 | 2,567.5 | +4 | +0.2% | 970 |
| 2024/04/11 | 2,544.5 | 2,565.5 | 2,544.5 | 2,563.5 | -9 | -0.3% | 780 |
| 2024/04/10 | 2,572.5 | 2,573.5 | 2,572.5 | 2,572.5 | -2 | -0.1% | 30 |
| 2024/04/09 | 2,574 | 2,574.5 | 2,572.5 | 2,574.5 | +4 | +0.2% | 2,110 |
| 2024/04/08 | 2,591.5 | 2,591.5 | 2,570.5 | 2,570.5 | +29 | +1.1% | 330 |
| 2024/04/05 | 2,550 | 2,550 | 2,536 | 2,541.5 | -50 | -1.9% | 2,470 |
| 2024/04/04 | 2,589.5 | 2,592 | 2,586.5 | 2,591.5 | +9.5 | +0.4% | 3,990 |
| 2024/04/03 | 2,585.5 | 2,585.5 | 2,581 | 2,582 | -21 | -0.8% | 1,200 |
| 2024/04/02 | 2,603 | 2,605.5 | 2,601 | 2,603 | -29 | -1.1% | 1,550 |
| 2024/04/01 | 2,641.5 | 2,641.5 | 2,632 | 2,632 | +15 | +0.6% | 1,360 |
| 2024/03/29 | 2,621 | 2,621 | 2,617 | 2,617 | -2 | -0.1% | 410 |
| 2024/03/28 | 2,608.5 | 2,621.5 | 2,608.5 | 2,619 | +10.5 | +0.4% | 1,730 |
| 2024/03/27 | 2,597 | 2,608.5 | 2,597 | 2,608.5 | +15.5 | +0.6% | 500 |
| 2024/03/26 | 2,593 | 2,594 | 2,593 | 2,593 | -2 | -0.1% | 270 |
| 2024/03/25 | 2,599.5 | 2,599.5 | 2,595 | 2,595 | -30.5 | -1.2% | 2,120 |
| 2024/03/22 | 2,629 | 2,632 | 2,625.5 | 2,625.5 | +16 | +0.6% | 2,130 |
| 2024/03/21 | 2,600 | 2,609.5 | 2,596 | 2,609.5 | +71.5 | +2.8% | 6,590 |
| 2024/03/19 | 2,519 | 2,538 | 2,518.5 | 2,538 | +20 | +0.8% | 6,500 |
| 2024/03/18 | 2,560 | 2,560 | 2,513 | 2,518 | +7 | +0.3% | 1,280 |
| 2024/03/15 | 2,512 | 2,515.5 | 2,511 | 2,511 | -9.5 | -0.4% | 180 |
| 2024/03/14 | 2,514.5 | 2,521 | 2,512 | 2,520.5 | +12 | +0.5% | 2,520 |
| 2024/03/13 | 2,506.5 | 2,508.5 | 2,506.5 | 2,508.5 | +17 | +0.7% | 6,040 |
| 2024/03/12 | 2,478 | 2,492.5 | 2,476.5 | 2,491.5 | +13.5 | +0.5% | 100 |
| 2024/03/11 | 2,477 | 2,478 | 2,472.5 | 2,478 | -22 | -0.9% | 440 |
| 2024/03/08 | 2,496.5 | 2,500 | 2,493 | 2,500 | -50 | -2% | 820 |
| 2024/03/07 | 2,509 | 2,550 | 2,497.5 | 2,550 | +33.5 | +1.3% | 1,040 |
| 2024/03/06 | 2,519 | 2,520.5 | 2,516.5 | 2,516.5 | -32.5 | -1.3% | 370 |
| 2024/03/05 | 2,545 | 2,549 | 2,545 | 2,549 | -1 | ±0% | 230 |
| 2024/03/04 | 2,552 | 2,552 | 2,547.5 | 2,550 | -4.5 | -0.2% | 250 |
| 2024/03/01 | 2,544.5 | 2,554.5 | 2,544.5 | 2,554.5 | +18 | +0.7% | 370 |
| 2024/02/29 | 2,547.5 | 2,547.5 | 2,536.5 | 2,536.5 | -10.5 | -0.4% | 80 |
| 2024/02/28 | 2,549 | 2,549.5 | 2,547 | 2,547 | -7 | -0.3% | 1,100 |
| 2024/02/27 | 2,558 | 2,558 | 2,554 | 2,554 | -2 | -0.1% | 790 |
| 2024/02/26 | 2,560.5 | 2,560.5 | 2,554.5 | 2,556 | +31 | +1.2% | 2,140 |
| 2024/02/22 | 2,526.5 | 2,529 | 2,525 | 2,525 | +10 | +0.4% | 330 |
| 2024/02/21 | 2,515.5 | 2,515.5 | 2,515 | 2,515 | -3 | -0.1% | 90 |
| 2024/02/20 | 2,520 | 2,521.5 | 2,518 | 2,518 | -1 | ±0% | 200 |
| 2024/02/19 | 2,522.5 | 2,523 | 2,519 | 2,519 | -12 | -0.5% | 170 |
| 2024/02/16 | 2,513.5 | 2,531 | 2,513.5 | 2,531 | - | - | 3,180 |
| 2024/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/14 | 2,506.5 | 2,506.5 | 2,500 | 2,502.5 | -17 | -0.7% | 300 |
| 2024/02/13 | 2,517 | 2,519.5 | 2,514 | 2,519.5 | +9.5 | +0.4% | 2,150 |
| 2024/02/09 | 2,509.5 | 2,514 | 2,509.5 | 2,510 | +14 | +0.6% | 950 |
| 2024/02/08 | 2,487.5 | 2,496 | 2,486.5 | 2,496 | +20.5 | +0.8% | 620 |
| 2024/02/07 | 2,471 | 2,475.5 | 2,471 | 2,475.5 | +1 | ±0% | 1,160 |
| 2024/02/06 | 2,473 | 2,475.5 | 2,473 | 2,474.5 | -12.5 | -0.5% | 460 |
| 2024/02/05 | 2,494.5 | 2,494.5 | 2,486 | 2,487 | - | - | 690 |
| 2024/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/01 | 2,439 | 2,440.5 | 2,435 | 2,437 | -30 | -1.2% | 1,150 |
| 2024/01/31 | 2,459.5 | 2,467 | 2,459.5 | 2,467 | +16.5 | +0.7% | 180 |
151～
200
件表示中 / 475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
