3,279
+36 (+1.11%)
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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,275 | 3,279 | 3,273 | 3,279 | +36 | +1.1% | 11,110 |
| 2024/11/21 | 3,245 | 3,245 | 3,237 | 3,243 | +5 | +0.2% | 5,250 |
| 2024/11/20 | 3,237 | 3,238 | 3,234 | 3,238 | -8 | -0.2% | 7,180 |
| 2024/11/19 | 3,232 | 3,248 | 3,232 | 3,246 | +1 | ±0% | 6,270 |
| 2024/11/18 | 3,231 | 3,248 | 3,231 | 3,245 | -13 | -0.4% | 4,690 |
| 2024/11/15 | 3,273 | 3,273 | 3,258 | 3,258 | -15 | -0.5% | 18,950 |
| 2024/11/14 | 3,289 | 3,289 | 3,273 | 3,273 | +1 | ±0% | 37,610 |
| 2024/11/13 | 3,280 | 3,281 | 3,272 | 3,272 | -33 | -1% | 69,340 |
| 2024/11/12 | 3,306 | 3,307 | 3,302 | 3,305 | +14 | +0.4% | 7,550 |
| 2024/11/11 | 3,295 | 3,295 | 3,287 | 3,291 | +23 | +0.7% | 4,770 |
| 2024/11/08 | 3,271 | 3,271 | 3,262 | 3,268 | -10 | -0.3% | 47,430 |
| 2024/11/07 | 3,268 | 3,278 | 3,265 | 3,278 | +76 | +2.4% | 84,940 |
| 2024/11/06 | 3,158 | 3,202 | 3,156 | 3,202 | +75 | +2.4% | 443,790 |
| 2024/11/05 | 3,123 | 3,127 | 3,121 | 3,127 | +1 | ±0% | 16,930 |
| 2024/11/01 | 3,122 | 3,127 | 3,118 | 3,126 | -19 | -0.6% | 21,900 |
| 2024/10/31 | 3,152 | 3,154 | 3,145 | 3,145 | -18 | -0.6% | 33,890 |
| 2024/10/30 | 3,165 | 3,168 | 3,159 | 3,163 | -9 | -0.3% | 23,000 |
| 2024/10/29 | 3,172 | 3,172 | 3,167 | 3,172 | +11 | +0.3% | 52,250 |
| 2024/10/28 | 3,162 | 3,168 | 3,161 | 3,161 | -10 | -0.3% | 21,320 |
| 2024/10/25 | 3,176 | 3,176 | 3,171 | 3,171 | -8 | -0.3% | 3,880 |
| 2024/10/24 | 3,180 | 3,183 | 3,176 | 3,179 | -27 | -0.8% | 5,130 |
| 2024/10/23 | 3,209 | 3,210 | 3,206 | 3,206 | -8 | -0.2% | 9,230 |
| 2024/10/22 | 3,217 | 3,217 | 3,212 | 3,214 | -34 | -1% | 13,000 |
| 2024/10/21 | 3,249 | 3,249 | 3,244 | 3,248 | +6 | +0.2% | 10,720 |
| 2024/10/18 | 3,243 | 3,244 | 3,241 | 3,242 | +17 | +0.5% | 349,450 |
| 2024/10/17 | 3,228 | 3,229 | 3,225 | 3,225 | +19 | +0.6% | 50,410 |
| 2024/10/16 | 3,205 | 3,206 | 3,204 | 3,206 | -31 | -1% | 13,960 |
| 2024/10/15 | 3,237 | 3,238 | 3,234 | 3,237 | +52 | +1.6% | 14,760 |
| 2024/10/11 | 3,187 | 3,189 | 3,185 | 3,185 | -2 | -0.1% | 2,010 |
| 2024/10/10 | 3,190 | 3,192 | 3,187 | 3,187 | +35 | +1.1% | 5,400 |
| 2024/10/09 | 3,156 | 3,156 | 3,151 | 3,152 | +8 | +0.3% | 189,510 |
| 2024/10/08 | 3,145 | 3,149 | 3,143 | 3,144 | -32 | -1% | 4,240 |
| 2024/10/07 | 3,180 | 3,180 | 3,175 | 3,176 | +26 | +0.8% | 18,350 |
| 2024/10/04 | 3,151 | 3,156 | 3,150 | 3,150 | -10 | -0.3% | 15,220 |
| 2024/10/03 | 3,170 | 3,170 | 3,160 | 3,160 | +6 | +0.2% | 8,070 |
| 2024/10/02 | 3,157 | 3,162 | 3,154 | 3,154 | -18 | -0.6% | 38,570 |
| 2024/10/01 | 3,175 | 3,177 | 3,172 | 3,172 | -6 | -0.2% | 2,400 |
| 2024/09/30 | 3,179 | 3,181 | 3,175 | 3,178 | +7 | +0.2% | 34,360 |
| 2024/09/27 | 3,167 | 3,172 | 3,167 | 3,171 | +10 | +0.3% | 11,310 |
| 2024/09/26 | 3,151 | 3,161 | 3,150 | 3,161 | -2 | -0.1% | 17,760 |
| 2024/09/25 | 3,169 | 3,169 | 3,163 | 3,163 | -5 | -0.2% | 5,720 |
| 2024/09/24 | 3,161 | 3,168 | 3,158 | 3,168 | +7 | +0.2% | 4,470 |
| 2024/09/20 | 3,160 | 3,161 | 3,158 | 3,161 | +19 | +0.6% | 10,870 |
| 2024/09/19 | 3,137 | 3,142 | 3,129 | 3,142 | +3 | +0.1% | 14,450 |
| 2024/09/18 | 3,134 | 3,139 | 3,133 | 3,139 | +7 | +0.2% | 6,610 |
| 2024/09/17 | 3,130 | 3,132 | 3,129 | 3,132 | +32 | +1% | 4,810 |
| 2024/09/13 | 3,097 | 3,100 | 3,096 | 3,100 | +17 | +0.6% | 7,590 |
| 2024/09/12 | 3,077 | 3,084 | 3,075 | 3,083 | +28 | +0.9% | 8,160 |
| 2024/09/11 | 3,067 | 3,067 | 3,055 | 3,055 | -14 | -0.5% | 6,700 |
| 2024/09/10 | 3,075 | 3,075 | 3,069 | 3,069 | +24 | +0.8% | 5,530 |
1～
50
件表示中 / 1148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
