3,055
+4 (+0.13%)
株価：2025/05/23 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 3,059 | 3,059 | 3,048 | 3,055 | +4 | +0.1% | 630 |
| 2025/05/22 | 3,045 | 3,055 | 3,045 | 3,051 | -44 | -1.4% | 6,126 |
| 2025/05/21 | 3,110 | 3,110 | 3,095 | 3,095 | +10 | +0.3% | 1,546 |
| 2025/05/20 | 3,114 | 3,134 | 3,085 | 3,085 | ±0 | ±0% | 7,639 |
| 2025/05/19 | 3,082 | 3,094 | 3,076 | 3,085 | -4 | -0.1% | 6,800 |
| 2025/05/16 | 3,090 | 3,090 | 3,083 | 3,089 | +38 | +1.2% | 1,918 |
| 2025/05/15 | 3,055 | 3,058 | 3,050 | 3,051 | -41 | -1.3% | 3,593 |
| 2025/05/14 | 3,078 | 3,092 | 3,075 | 3,092 | +5 | +0.2% | 3,015 |
| 2025/05/13 | 3,095 | 3,095 | 3,085 | 3,087 | +42 | +1.4% | 7,162 |
| 2025/05/12 | 3,013 | 3,045 | 3,013 | 3,045 | +28 | +0.9% | 16,791 |
| 2025/05/09 | 3,017 | 3,020 | 3,010 | 3,017 | +3 | +0.1% | 4,562 |
| 2025/05/08 | 2,994 | 3,019 | 2,994 | 3,014 | +24 | +0.8% | 4,960 |
| 2025/05/07 | 2,999 | 3,001 | 2,990 | 2,990 | +2 | +0.1% | 8,806 |
| 2025/05/02 | 2,967 | 3,005 | 2,967 | 2,988 | +7 | +0.2% | 25,504 |
| 2025/05/01 | 2,975 | 2,986 | 2,975 | 2,981 | +21 | +0.7% | 19,184 |
| 2025/04/30 | 2,957 | 2,960 | 2,950 | 2,960 | +60 | +2.1% | 4,273 |
| 2025/04/28 | 2,921 | 2,921 | 2,900 | 2,900 | -35 | -1.2% | 11,936 |
| 2025/04/25 | 2,929 | 2,937 | 2,927 | 2,935 | +25 | +0.9% | 18,655 |
| 2025/04/24 | 2,907 | 2,910 | 2,883 | 2,910 | +3 | +0.1% | 6,575 |
| 2025/04/23 | 2,911 | 2,911 | 2,898 | 2,907 | +39 | +1.4% | 30,644 |
| 2025/04/22 | 2,810 | 2,868 | 2,808 | 2,868 | +17 | +0.6% | 70,594 |
| 2025/04/21 | 2,854 | 2,862 | 2,847 | 2,851 | -28 | -1% | 3,570 |
| 2025/04/18 | 2,900 | 2,900 | 2,864 | 2,879 | -48 | -1.6% | 9,493 |
| 2025/04/17 | 2,905 | 2,927 | 2,903 | 2,927 | -10 | -0.3% | 12,608 |
| 2025/04/16 | 2,943 | 2,945 | 2,928 | 2,937 | -27 | -0.9% | 47,483 |
| 2025/04/15 | 2,956 | 2,964 | 2,956 | 2,964 | +11 | +0.4% | 1,007 |
| 2025/04/14 | 2,953 | 2,958 | 2,943 | 2,953 | +23 | +0.8% | 5,035 |
| 2025/04/11 | 2,877 | 2,930 | 2,860 | 2,930 | -32 | -1.1% | 52,549 |
| 2025/04/10 | 2,984 | 2,988 | 2,957 | 2,962 | +219 | +8% | 25,771 |
| 2025/04/09 | 2,724 | 2,743 | 2,695 | 2,743 | -78 | -2.8% | 74,199 |
| 2025/04/08 | 2,812.5 | 2,833.5 | 2,810 | 2,821 | +88.5 | +3.2% | 89,140 |
| 2025/04/07 | 2,711.5 | 2,748.5 | 2,708 | 2,732.5 | -229 | -7.7% | 11,490 |
| 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 |
1～
50
件表示中 / 1267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
