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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 2024/01/30 | 2,449.5 | 2,451.5 | 2,447.5 | 2,450.5 | +2 | +0.1% | 350 |
| 2024/01/29 | 2,447 | 2,449 | 2,445 | 2,448.5 | +16 | +0.7% | 190 |
| 2024/01/26 | 2,435.5 | 2,436 | 2,432.5 | 2,432.5 | ±0 | ±0% | 240 |
| 2024/01/25 | 2,428 | 2,433 | 2,428 | 2,432.5 | -4 | -0.2% | 90 |
| 2024/01/24 | 2,443 | 2,443 | 2,435 | 2,436.5 | -6.5 | -0.3% | 6,350 |
| 2024/01/23 | 2,443 | 2,447 | 2,443 | 2,443 | +10 | +0.4% | 1,400 |
| 2024/01/22 | 2,438.5 | 2,440 | 2,433 | 2,433 | +20.5 | +0.8% | 180 |
| 2024/01/19 | 2,393 | 2,412.5 | 2,393 | 2,412.5 | +19.5 | +0.8% | 140 |
| 2024/01/18 | 2,387 | 2,397.5 | 2,387 | 2,393 | +6 | +0.3% | 350 |
| 2024/01/17 | 2,377 | 2,391.5 | 2,377 | 2,387 | +10 | +0.4% | 1,410 |
| 2024/01/16 | 2,378 | 2,378 | 2,373 | 2,377 | +6 | +0.3% | 900 |
| 2024/01/15 | 2,367.5 | 2,371.5 | 2,366 | 2,371 | -5.5 | -0.2% | 950 |
| 2024/01/12 | 2,375 | 2,378.5 | 2,372 | 2,376.5 | -8.5 | -0.4% | 1,760 |
| 2024/01/11 | 2,384 | 2,389.5 | 2,382.5 | 2,385 | +29 | +1.2% | 740 |
| 2024/01/10 | 2,351 | 2,356 | 2,351 | 2,356 | +9 | +0.4% | 830 |
| 2024/01/09 | 2,358.5 | 2,358.5 | 2,345 | 2,347 | -9.5 | -0.4% | 770 |
| 2024/01/05 | 2,354.5 | 2,359 | 2,353.5 | 2,356.5 | +23 | +1% | 1,220 |
351～
400
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
