3,218
-11 (-0.34%)
株価：2025/08/22 15:19
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）為替ヘッジありの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,225 | 3,226 | 3,218 | 3,218 | -11 | -0.3% | 4,230 |
| 2025/08/21 | 3,226 | 3,230 | 3,224 | 3,229 | +6 | +0.2% | 68,822 |
| 2025/08/20 | 3,230 | 3,230 | 3,219 | 3,223 | -1 | ±0% | 6,289 |
| 2025/08/19 | 3,229 | 3,230 | 3,222 | 3,224 | -6 | -0.2% | 1,965 |
| 2025/08/18 | 3,222 | 3,238 | 3,222 | 3,230 | -22 | -0.7% | 2,271 |
| 2025/08/15 | 3,249 | 3,254 | 3,238 | 3,252 | +26 | +0.8% | 46,194 |
| 2025/08/14 | 3,231 | 3,232 | 3,226 | 3,226 | +28 | +0.9% | 50,259 |
| 2025/08/13 | 3,210 | 3,210 | 3,194 | 3,198 | +31 | +1% | 4,097 |
| 2025/08/12 | 3,173 | 3,173 | 3,163 | 3,167 | -10 | -0.3% | 1,418 |
| 2025/08/08 | 3,170 | 3,177 | 3,166 | 3,177 | -8 | -0.3% | 3,235 |
| 2025/08/07 | 3,182 | 3,188 | 3,181 | 3,185 | -4 | -0.1% | 3,153 |
| 2025/08/06 | 3,180 | 3,189 | 3,176 | 3,189 | -20 | -0.6% | 32,613 |
| 2025/08/05 | 3,183 | 3,209 | 3,181 | 3,209 | +41 | +1.3% | 41,228 |
| 2025/08/04 | 3,140 | 3,168 | 3,140 | 3,168 | ±0 | ±0% | 48,239 |
| 2025/08/01 | 3,180 | 3,180 | 3,168 | 3,168 | -47 | -1.5% | 36,540 |
| 2025/07/31 | 3,200 | 3,217 | 3,200 | 3,215 | -6 | -0.2% | 10,110 |
| 2025/07/30 | 3,217 | 3,222 | 3,217 | 3,221 | -18 | -0.6% | 131,083 |
| 2025/07/29 | 3,234 | 3,239 | 3,231 | 3,239 | -14 | -0.4% | 1,556 |
| 2025/07/28 | 3,270 | 3,270 | 3,230 | 3,253 | +23 | +0.7% | 32,445 |
| 2025/07/25 | 3,225 | 3,235 | 3,225 | 3,230 | -11 | -0.3% | 3,079 |
| 2025/07/24 | 3,239 | 3,243 | 3,237 | 3,241 | +21 | +0.7% | 4,878 |
| 2025/07/23 | 3,202 | 3,222 | 3,202 | 3,220 | +20 | +0.6% | 6,990 |
| 2025/07/22 | 3,202 | 3,205 | 3,199 | 3,200 | -17 | -0.5% | 6,536 |
| 2025/07/18 | 3,206 | 3,220 | 3,206 | 3,217 | +26 | +0.8% | 3,350 |
| 2025/07/17 | 3,186 | 3,192 | 3,184 | 3,191 | +22 | +0.7% | 5,204 |
| 2025/07/16 | 3,174 | 3,175 | 3,168 | 3,169 | -17 | -0.5% | 4,653 |
| 2025/07/15 | 3,207 | 3,214 | 3,186 | 3,186 | +2 | +0.1% | 2,729 |
| 2025/07/14 | 3,190 | 3,192 | 3,183 | 3,184 | -30 | -0.9% | 2,928 |
| 2025/07/11 | 3,227 | 3,227 | 3,208 | 3,214 | +12 | +0.4% | 941 |
| 2025/07/10 | 3,200 | 3,208 | 3,200 | 3,202 | +10 | +0.3% | 29,569 |
| 2025/07/09 | 3,201 | 3,201 | 3,190 | 3,192 | -15 | -0.5% | 6,497 |
| 2025/07/08 | 3,203 | 3,209 | 3,200 | 3,207 | -23 | -0.7% | 7,657 |
| 2025/07/07 | 3,229 | 3,232 | 3,226 | 3,230 | -20 | -0.6% | 21,879 |
| 2025/07/04 | 3,254 | 3,255 | 3,248 | 3,250 | +19 | +0.6% | 61,350 |
| 2025/07/03 | 3,238 | 3,240 | 3,231 | 3,231 | -15 | -0.5% | 29,454 |
| 2025/07/02 | 3,237 | 3,246 | 3,234 | 3,246 | +41 | +1.3% | 14,863 |
| 2025/07/01 | 3,206 | 3,210 | 3,201 | 3,205 | -5 | -0.2% | 12,587 |
| 2025/06/30 | 3,200 | 3,210 | 3,200 | 3,210 | +43 | +1.4% | 15,981 |
| 2025/06/27 | 3,149 | 3,167 | 3,149 | 3,167 | +36 | +1.1% | 2,608 |
| 2025/06/26 | 3,141 | 3,141 | 3,128 | 3,131 | -8 | -0.3% | 4,076 |
| 2025/06/25 | 3,137 | 3,139 | 3,135 | 3,139 | +11 | +0.4% | 69,503 |
| 2025/06/24 | 3,111 | 3,128 | 3,111 | 3,128 | +67 | +2.2% | 3,826 |
| 2025/06/23 | 3,039 | 3,064 | 3,039 | 3,061 | -1 | ±0% | 5,450 |
| 2025/06/20 | 3,047 | 3,063 | 3,047 | 3,062 | +5 | +0.2% | 6,737 |
| 2025/06/19 | 3,069 | 3,069 | 3,057 | 3,057 | -19 | -0.6% | 6,750 |
| 2025/06/18 | 3,075 | 3,077 | 3,069 | 3,076 | -10 | -0.3% | 78,873 |
| 2025/06/17 | 3,080 | 3,089 | 3,080 | 3,086 | +8 | +0.3% | 2,085 |
| 2025/06/16 | 3,100 | 3,100 | 3,072 | 3,078 | -9 | -0.3% | 28,492 |
| 2025/06/13 | 3,112 | 3,112 | 3,081 | 3,087 | -24 | -0.8% | 24,288 |
| 2025/06/12 | 3,115 | 3,120 | 3,108 | 3,111 | -13 | -0.4% | 16,607 |
1～
50
件表示中 / 1330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
