2,970.5
+37 (+1.26%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 2,101 | 2,105.5 | 2,101 | 2,104.5 | -8 | -0.4% | 310 |
| 2023/06/20 | 2,118 | 2,118 | 2,112.5 | 2,112.5 | -3.5 | -0.2% | 70 |
| 2023/06/19 | 2,122.5 | 2,122.5 | 2,114 | 2,116 | +13 | +0.6% | 350 |
| 2023/06/16 | 2,105 | 2,105 | 2,098 | 2,103 | +8 | +0.4% | 350 |
| 2023/06/15 | 2,073.5 | 2,095 | 2,073.5 | 2,095 | +11.5 | +0.6% | 72,880 |
| 2023/06/14 | 2,085 | 2,086 | 2,081.5 | 2,083.5 | +12.5 | +0.6% | 530 |
| 2023/06/13 | 2,064 | 2,073.5 | 2,064 | 2,071 | +7.5 | +0.4% | 250 |
| 2023/06/12 | 2,058 | 2,063.5 | 2,058 | 2,063.5 | +14 | +0.7% | 30 |
| 2023/06/09 | 2,047 | 2,049.5 | 2,047 | 2,049.5 | +2.5 | +0.1% | 70 |
| 2023/06/08 | 2,006.5 | 2,056 | 2,006.5 | 2,047 | +7.5 | +0.4% | 73,750 |
| 2023/06/07 | 2,041.5 | 2,041.5 | 2,039.5 | 2,039.5 | -2.5 | -0.1% | 120 |
| 2023/06/06 | 2,038.5 | 2,043 | 2,038.5 | 2,042 | -21.5 | -1% | 920 |
| 2023/06/05 | 2,063 | 2,064.5 | 2,062.5 | 2,063.5 | +59.5 | +3% | 820 |
| 2023/06/02 | 2,000 | 2,004 | 2,000 | 2,004 | +2.5 | +0.1% | 50 |
| 2023/06/01 | 1,997 | 2,002.5 | 1,996.5 | 2,001.5 | +2.5 | +0.1% | 75,950 |
| 2023/05/31 | 2,011.5 | 2,013 | 1,999 | 1,999 | -27.5 | -1.4% | 940 |
| 2023/05/30 | 2,045 | 2,045 | 2,023.5 | 2,026.5 | +0.5 | ±0% | 530 |
| 2023/05/29 | 2,036.5 | 2,036.5 | 2,026 | 2,026 | +35 | +1.8% | 650 |
| 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 |
351～
400
件表示中 / 476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
