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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 2,560.5 | 2,560.5 | 2,532 | 2,545.5 | - | - | 180 |
| 2024/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/09 | 2,532 | 2,533 | 2,525 | 2,529 | +69 | +2.8% | 660 |
| 2024/08/08 | 2,461 | 2,474 | 2,450.5 | 2,460 | -54 | -2.1% | 20,080 |
| 2024/08/07 | 2,500.5 | 2,524 | 2,449 | 2,514 | +39.5 | +1.6% | 2,550 |
| 2024/08/06 | 2,456 | 2,480.5 | 2,456 | 2,474.5 | +18.5 | +0.8% | 710 |
| 2024/08/05 | 2,502 | 2,502 | 2,453.5 | 2,456 | -146 | -5.6% | 6,180 |
| 2024/08/02 | 2,614.5 | 2,649.5 | 2,602 | 2,602 | -67 | -2.5% | 6,920 |
| 2024/08/01 | 2,725 | 2,725 | 2,646 | 2,669 | -42.5 | -1.6% | 30,200 |
| 2024/07/31 | 2,729.5 | 2,729.5 | 2,688.5 | 2,711.5 | -4 | -0.1% | 3,450 |
| 2024/07/30 | 2,711 | 2,716.5 | 2,707 | 2,715.5 | -6.5 | -0.2% | 180 |
| 2024/07/29 | 2,731 | 2,733 | 2,716.5 | 2,722 | +41 | +1.5% | 2,170 |
| 2024/07/26 | 2,670 | 2,684 | 2,670 | 2,681 | +25.5 | +1% | 1,330 |
| 2024/07/25 | 2,658.5 | 2,674 | 2,645 | 2,655.5 | -53 | -2% | 5,500 |
| 2024/07/24 | 2,733 | 2,735 | 2,702.5 | 2,708.5 | -124.5 | -4.4% | 5,000 |
| 2024/07/23 | 2,762 | 2,833 | 2,745 | 2,833 | +76.5 | +2.8% | 250 |
| 2024/07/22 | 2,746 | 2,768 | 2,746 | 2,756.5 | -39.5 | -1.4% | 7,000 |
| 2024/07/19 | 2,785 | 2,796 | 2,783 | 2,796 | -6.5 | -0.2% | 1,540 |
| 2024/07/18 | 2,849.5 | 2,849.5 | 2,791 | 2,802.5 | -11.5 | -0.4% | 48,080 |
| 2024/07/17 | 2,825 | 2,827.5 | 2,814 | 2,814 | +33 | +1.2% | 11,660 |
| 2024/07/16 | 2,763.5 | 2,781 | 2,763.5 | 2,781 | +24 | +0.9% | 14,680 |
| 2024/07/12 | 2,773.5 | 2,773.5 | 2,744 | 2,757 | -38 | -1.4% | 6,460 |
| 2024/07/11 | 2,764.5 | 2,795 | 2,764.5 | 2,795 | +36 | +1.3% | 8,410 |
| 2024/07/10 | 2,758 | 2,761.5 | 2,756.5 | 2,759 | -0.5 | ±0% | 210 |
| 2024/07/09 | 2,747.5 | 2,759.5 | 2,747.5 | 2,759.5 | +12 | +0.4% | 1,260 |
| 2024/07/08 | 2,758.5 | 2,758.5 | 2,706 | 2,747.5 | -3.5 | -0.1% | 10,760 |
| 2024/07/05 | 2,751 | 2,758.5 | 2,745.5 | 2,751 | -23.5 | -0.8% | 410 |
| 2024/07/04 | 2,777 | 2,785.5 | 2,767 | 2,774.5 | -6 | -0.2% | 7,500 |
| 2024/07/03 | 2,760.5 | 2,780.5 | 2,760.5 | 2,780.5 | +14.5 | +0.5% | 2,180 |
| 2024/07/02 | 2,758.5 | 2,766 | 2,758.5 | 2,766 | +7.5 | +0.3% | 690 |
| 2024/07/01 | 2,773 | 2,784.5 | 2,751 | 2,758.5 | +3 | +0.1% | 6,190 |
| 2024/06/28 | 2,740.5 | 2,807 | 2,740.5 | 2,755.5 | +15.5 | +0.6% | 5,860 |
| 2024/06/27 | 2,734 | 2,740 | 2,734 | 2,740 | +6 | +0.2% | 1,140 |
| 2024/06/26 | 2,725 | 2,752.5 | 2,723.5 | 2,734 | -18.5 | -0.7% | 2,930 |
| 2024/06/25 | 2,749 | 2,752.5 | 2,746 | 2,752.5 | +22 | +0.8% | 5,080 |
| 2024/06/24 | 2,727 | 2,736 | 2,724 | 2,730.5 | +13.5 | +0.5% | 2,250 |
| 2024/06/21 | 2,707.5 | 2,719.5 | 2,707.5 | 2,717 | +37.5 | +1.4% | 3,950 |
| 2024/06/20 | 2,677.5 | 2,679.5 | 2,677 | 2,679.5 | +6 | +0.2% | 530 |
| 2024/06/19 | 2,673.5 | 2,676.5 | 2,673.5 | 2,673.5 | -1.5 | -0.1% | 90 |
| 2024/06/18 | 2,679.5 | 2,679.5 | 2,670 | 2,675 | +27.5 | +1% | 530 |
| 2024/06/17 | 2,655.5 | 2,655.5 | 2,647.5 | 2,647.5 | -18.5 | -0.7% | 180 |
| 2024/06/14 | 2,650 | 2,666 | 2,650 | 2,666 | +14 | +0.5% | 8,100 |
| 2024/06/13 | 2,689.5 | 2,689.5 | 2,648.5 | 2,652 | -8 | -0.3% | 1,510 |
| 2024/06/12 | 2,715 | 2,715 | 2,655.5 | 2,660 | -5 | -0.2% | 2,810 |
| 2024/06/11 | 2,663.5 | 2,666.5 | 2,660 | 2,665 | +4.5 | +0.2% | 1,340 |
| 2024/06/10 | 2,647 | 2,660.5 | 2,647 | 2,660.5 | +11.5 | +0.4% | 110 |
| 2024/06/07 | 2,655 | 2,672 | 2,646 | 2,649 | +6 | +0.2% | 220 |
| 2024/06/06 | 2,685.5 | 2,685.5 | 2,634.5 | 2,643 | +7.5 | +0.3% | 600 |
| 2024/06/05 | 2,615 | 2,635.5 | 2,615 | 2,635.5 | +7.5 | +0.3% | 130 |
| 2024/06/04 | 2,674.5 | 2,674.5 | 2,627 | 2,628 | -39 | -1.5% | 1,690 |
251～
300
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
