2,666
+14 (+0.53%)
株価：2024/06/14 14:52
20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 |
|---|---|---|---|---|---|---|---|
| 2023/11/01 | 2,178.5 | 2,178.5 | 2,176.5 | 2,176.5 | +35.5 | +1.7% | 160 |
| 2023/10/31 | 2,141 | 2,141 | 2,141 | 2,141 | +20.5 | +1% | 10 |
| 2023/10/30 | 2,121.5 | 2,123.5 | 2,120.5 | 2,120.5 | -34 | -1.6% | 100 |
| 2023/10/27 | 2,158 | 2,158 | 2,154.5 | 2,154.5 | -7.5 | -0.3% | 60 |
| 2023/10/26 | 2,163 | 2,163.5 | 2,161.5 | 2,162 | -9.5 | -0.4% | 120 |
| 2023/10/25 | 2,171.5 | 2,171.5 | 2,171.5 | 2,171.5 | +18 | +0.8% | 20 |
| 2023/10/24 | 2,158 | 2,158 | 2,153.5 | 2,153.5 | -16.5 | -0.8% | 50 |
| 2023/10/23 | 2,172 | 2,172 | 2,170 | 2,170 | -13.5 | -0.6% | 100 |
| 2023/10/20 | 2,182.5 | 2,183.5 | 2,181 | 2,183.5 | -15.5 | -0.7% | 60 |
| 2023/10/19 | 2,234.5 | 2,234.5 | 2,199 | 2,199 | -18.5 | -0.8% | 80 |
| 2023/10/18 | 2,176.5 | 2,217.5 | 2,176.5 | 2,217.5 | +3 | +0.1% | 90 |
| 2023/10/17 | 2,235 | 2,235 | 2,214.5 | 2,214.5 | +19 | +0.9% | 120 |
| 2023/10/16 | 2,247 | 2,247 | 2,195.5 | 2,195.5 | -1.5 | -0.1% | 1,780 |
| 2023/10/13 | 2,183.5 | 2,200.5 | 2,183.5 | 2,197 | -8 | -0.4% | 100 |
| 2023/10/12 | 2,154 | 2,205 | 2,154 | 2,205 | +16 | +0.7% | 260 |
| 2023/10/11 | 2,231 | 2,231 | 2,186.5 | 2,189 | +8 | +0.4% | 140 |
| 2023/10/10 | 2,198 | 2,198 | 2,178 | 2,181 | +33 | +1.5% | 2,440 |
| 2023/10/06 | 2,196.5 | 2,196.5 | 2,144 | 2,148 | +1.5 | +0.1% | 2,550 |
| 2023/10/05 | 2,193 | 2,193 | 2,143 | 2,146.5 | +3.5 | +0.2% | 140 |
| 2023/10/04 | 2,145.5 | 2,145.5 | 2,143 | 2,143 | -36.5 | -1.7% | 460 |
| 2023/10/03 | 2,245 | 2,245 | 2,179.5 | 2,179.5 | -15.5 | -0.7% | 1,710 |
| 2023/10/02 | 2,246 | 2,246 | 2,195 | 2,195 | -1 | ±0% | 2,470 |
| 2023/09/29 | 2,195 | 2,196.5 | 2,194 | 2,196 | +10.5 | +0.5% | 560 |
| 2023/09/28 | 2,190.5 | 2,193 | 2,185.5 | 2,185.5 | -3 | -0.1% | 1,220 |
| 2023/09/27 | 2,189 | 2,189 | 2,186.5 | 2,188.5 | -13.5 | -0.6% | 300 |
| 2023/09/26 | 2,206 | 2,206 | 2,201 | 2,202 | +0.5 | ±0% | 1,230 |
| 2023/09/25 | 2,201.5 | 2,201.5 | 2,198 | 2,201.5 | -2 | -0.1% | 170 |
| 2023/09/22 | 2,225 | 2,225 | 2,192 | 2,203.5 | -21.5 | -1% | 1,210 |
| 2023/09/21 | 2,223.5 | 2,229.5 | 2,223.5 | 2,225 | +1.5 | +0.1% | 480 |
| 2023/09/20 | 2,224.5 | 2,224.5 | 2,222.5 | 2,223.5 | -6.5 | -0.3% | 160 |
| 2023/09/19 | 2,230.5 | 2,232 | 2,230 | 2,230 | -21 | -0.9% | 820 |
| 2023/09/15 | 2,246.5 | 2,251 | 2,246.5 | 2,251 | +25.5 | +1.1% | 760 |
| 2023/09/14 | 2,224 | 2,225.5 | 2,223 | 2,225.5 | +0.5 | ±0% | 310 |
| 2023/09/13 | 2,218 | 2,225 | 2,218 | 2,225 | +7 | +0.3% | 230 |
| 2023/09/12 | 2,214.5 | 2,218 | 2,211 | 2,218 | +11 | +0.5% | 2,250 |
| 2023/09/11 | 2,220.5 | 2,220.5 | 2,207 | 2,207 | -11 | -0.5% | 580 |
| 2023/09/08 | 2,211.5 | 2,218 | 2,211.5 | 2,218 | +4.5 | +0.2% | 5,030 |
| 2023/09/07 | 2,219 | 2,219 | 2,213.5 | 2,213.5 | -10.5 | -0.5% | 250 |
| 2023/09/06 | 2,224.5 | 2,228.5 | 2,224 | 2,224 | +1 | ±0% | 8,290 |
| 2023/09/05 | 2,222 | 2,223.5 | 2,222 | 2,223 | +2 | +0.1% | 1,490 |
| 2023/09/04 | 2,205.5 | 2,221 | 2,205.5 | 2,221 | +12.5 | +0.6% | 140 |
| 2023/09/01 | 2,237 | 2,237 | 2,202.5 | 2,208.5 | -18.5 | -0.8% | 370 |
| 2023/08/31 | 2,225 | 2,228 | 2,224.5 | 2,227 | +3.5 | +0.2% | 390 |
| 2023/08/30 | 2,215.5 | 2,223.5 | 2,215.5 | 2,223.5 | +19.5 | +0.9% | 550 |
| 2023/08/29 | 2,203.5 | 2,205.5 | 2,202.5 | 2,204 | +11.5 | +0.5% | 560 |
| 2023/08/28 | 2,195.5 | 2,195.5 | 2,192.5 | 2,192.5 | +22.5 | +1% | 60 |
| 2023/08/25 | 2,170 | 2,170 | 2,170 | 2,170 | -3 | -0.1% | 60 |
| 2023/08/24 | 2,230.5 | 2,230.5 | 2,173 | 2,173 | -7.5 | -0.3% | 30 |
| 2023/08/23 | 2,224.5 | 2,224.5 | 2,178 | 2,180.5 | -19.5 | -0.9% | 400 |
| 2023/08/22 | 2,200 | 2,200 | 2,200 | 2,200 | +20 | +0.9% | 20 |
151～
200
件表示中 / 367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
