2,961.5
-55.5 (-1.84%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,956.5 | 2,961.5 | 2,944 | 2,961.5 | -55.5 | -1.8% | 11,510 |
| 2025/04/03 | 3,013 | 3,030 | 3,012 | 3,017 | -51 | -1.7% | 11,820 |
| 2025/04/02 | 3,072 | 3,072 | 3,062 | 3,068 | +4 | +0.1% | 3,030 |
| 2025/04/01 | 3,057 | 3,065 | 3,057 | 3,064 | +35 | +1.2% | 1,610 |
| 2025/03/31 | 3,029 | 3,030 | 3,025 | 3,029 | -67 | -2.2% | 3,920 |
| 2025/03/28 | 3,093 | 3,097 | 3,090 | 3,096 | -15 | -0.5% | 340 |
| 2025/03/27 | 3,099 | 3,112 | 3,097 | 3,111 | +4 | +0.1% | 9,490 |
| 2025/03/26 | 3,116 | 3,120 | 3,107 | 3,107 | -1 | ±0% | 2,770 |
| 2025/03/25 | 3,112 | 3,114 | 3,108 | 3,108 | +17 | +0.5% | 2,480 |
| 2025/03/24 | 3,074 | 3,091 | 3,074 | 3,091 | +24 | +0.8% | 7,600 |
| 2025/03/21 | 3,074 | 3,075 | 3,067 | 3,067 | +23 | +0.8% | 6,440 |
| 2025/03/19 | 3,047 | 3,056 | 3,044 | 3,044 | -16 | -0.5% | 4,870 |
| 2025/03/18 | 3,065 | 3,065 | 3,057 | 3,060 | +36 | +1.2% | 3,670 |
| 2025/03/17 | 3,027 | 3,028 | 3,024 | 3,024 | +16 | +0.5% | 39,500 |
| 2025/03/14 | 3,004 | 3,010 | 3,004 | 3,008 | -10 | -0.3% | 8,520 |
| 2025/03/13 | 3,039 | 3,039 | 3,018 | 3,018 | -27 | -0.9% | 5,990 |
| 2025/03/12 | 3,044 | 3,046 | 3,040 | 3,045 | -44 | -1.4% | 5,200 |
| 2025/03/11 | 3,074 | 3,089 | 3,054 | 3,089 | -37 | -1.2% | 15,500 |
| 2025/03/10 | 3,120 | 3,126 | 3,117 | 3,126 | +4 | +0.1% | 4,150 |
| 2025/03/07 | 3,125 | 3,129 | 3,120 | 3,122 | -26 | -0.8% | 12,280 |
| 2025/03/06 | 3,151 | 3,154 | 3,148 | 3,148 | -1 | ±0% | 6,940 |
| 2025/03/05 | 3,137 | 3,150 | 3,126 | 3,149 | -67 | -2.1% | 16,420 |
| 2025/03/04 | 3,169 | 3,216 | 3,165 | 3,216 | -2 | -0.1% | 27,070 |
| 2025/03/03 | 3,211 | 3,218 | 3,206 | 3,218 | +19 | +0.6% | 33,010 |
| 2025/02/28 | 3,173 | 3,199 | 3,162 | 3,199 | +6 | +0.2% | 8,020 |
| 2025/02/27 | 3,182 | 3,193 | 3,179 | 3,193 | -12 | -0.4% | 52,850 |
| 2025/02/26 | 3,204 | 3,205 | 3,199 | 3,205 | +15 | +0.5% | 8,260 |
| 2025/02/25 | 3,189 | 3,196 | 3,189 | 3,190 | -46 | -1.4% | 5,830 |
| 2025/02/21 | 3,240 | 3,245 | 3,236 | 3,236 | -29 | -0.9% | 12,110 |
| 2025/02/20 | 3,268 | 3,268 | 3,263 | 3,265 | -10 | -0.3% | 3,640 |
| 2025/02/19 | 3,267 | 3,275 | 3,266 | 3,275 | +5 | +0.2% | 4,230 |
| 2025/02/18 | 3,271 | 3,271 | 3,266 | 3,270 | +3 | +0.1% | 1,730 |
| 2025/02/17 | 3,265 | 3,269 | 3,265 | 3,267 | -14 | -0.4% | 1,750 |
| 2025/02/14 | 3,279 | 3,283 | 3,272 | 3,281 | +17 | +0.5% | 2,030 |
| 2025/02/13 | 3,258 | 3,275 | 3,257 | 3,264 | -6 | -0.2% | 1,150 |
| 2025/02/12 | 3,270 | 3,272 | 3,267 | 3,270 | +13 | +0.4% | 9,400 |
| 2025/02/10 | 3,256 | 3,260 | 3,255 | 3,257 | -25 | -0.8% | 48,140 |
| 2025/02/07 | 3,283 | 3,289 | 3,278 | 3,282 | -18 | -0.5% | 5,370 |
| 2025/02/06 | 3,294 | 3,300 | 3,294 | 3,300 | +34 | +1% | 5,710 |
| 2025/02/05 | 3,265 | 3,270 | 3,260 | 3,266 | +11 | +0.3% | 4,780 |
| 2025/02/04 | 3,273 | 3,273 | 3,247 | 3,255 | +31 | +1% | 17,220 |
| 2025/02/03 | 3,231 | 3,237 | 3,217 | 3,224 | -81 | -2.5% | 33,470 |
| 2025/01/31 | 3,299 | 3,305 | 3,295 | 3,305 | +13 | +0.4% | 1,690 |
| 2025/01/30 | 3,286 | 3,299 | 3,285 | 3,292 | -8 | -0.2% | 5,720 |
| 2025/01/29 | 3,287 | 3,300 | 3,287 | 3,300 | +22 | +0.7% | 6,710 |
| 2025/01/28 | 3,287 | 3,287 | 3,274 | 3,278 | +38 | +1.2% | 130,110 |
| 2025/01/27 | 3,256 | 3,256 | 3,240 | 3,240 | -31 | -0.9% | 53,850 |
| 2025/01/24 | 3,272 | 3,274 | 3,270 | 3,271 | +29 | +0.9% | 115,650 |
| 2025/01/23 | 3,243 | 3,245 | 3,242 | 3,242 | +6 | +0.2% | 18,290 |
| 2025/01/22 | 3,236 | 3,239 | 3,235 | 3,236 | +30 | +0.9% | 39,050 |
1～
50
件表示中 / 1235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
