2,879
-48 (-1.64%)
株価：2025/04/18 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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 2,799.5 | 2,800 | 2,784 | 2,787.5 | -46.5 | -1.6% | 41,770 |
| 2022/06/09 | 2,850.5 | 2,850.5 | 2,834 | 2,834 | -26.5 | -0.9% | 120,010 |
| 2022/06/08 | 2,858 | 2,866.5 | 2,857.5 | 2,860.5 | +34.5 | +1.2% | 9,320 |
| 2022/06/07 | 2,824.5 | 2,843 | 2,823 | 2,826 | -28.5 | -1% | 76,150 |
| 2022/06/06 | 2,849.5 | 2,856 | 2,843.5 | 2,854.5 | -22.5 | -0.8% | 8,930 |
| 2022/06/03 | 2,875 | 2,877 | 2,871.5 | 2,877 | +42 | +1.5% | 9,830 |
| 2022/06/02 | 2,832.5 | 2,838.5 | 2,826 | 2,835 | -22 | -0.8% | 27,650 |
| 2022/06/01 | 2,861 | 2,870.5 | 2,855.5 | 2,857 | -13 | -0.5% | 25,930 |
| 2022/05/31 | 2,876.5 | 2,876.5 | 2,826 | 2,870 | -6.5 | -0.2% | 19,560 |
| 2022/05/30 | 2,860 | 2,877.5 | 2,818 | 2,876.5 | +63.5 | +2.3% | 10,200 |
| 2022/05/27 | 2,819 | 2,819 | 2,809.5 | 2,813 | +44 | +1.6% | 15,670 |
| 2022/05/26 | 2,781.5 | 2,785 | 2,769 | 2,769 | +2.5 | +0.1% | 98,360 |
| 2022/05/25 | 2,769.5 | 2,771.5 | 2,759 | 2,766.5 | +33.5 | +1.2% | 131,360 |
| 2022/05/24 | 2,752 | 2,752 | 2,733 | 2,733 | +7.5 | +0.3% | 40,390 |
| 2022/05/23 | 2,722 | 2,728.5 | 2,715 | 2,725.5 | +6.5 | +0.2% | 20,290 |
| 2022/05/20 | 2,700 | 2,721 | 2,700 | 2,719 | -0.5 | ±0% | 6,140 |
| 2022/05/19 | 2,710.5 | 2,727 | 2,707 | 2,719.5 | -97 | -3.4% | 317,280 |
| 2022/05/18 | 2,822 | 2,822 | 2,809.5 | 2,816.5 | +24 | +0.9% | 74,580 |
| 2022/05/17 | 2,780 | 2,792.5 | 2,779.5 | 2,792.5 | +23 | +0.8% | 6,500 |
| 2022/05/16 | 2,791.5 | 2,791.5 | 2,760 | 2,769.5 | +8.5 | +0.3% | 16,960 |
| 2022/05/13 | 2,784.5 | 2,784.5 | 2,746 | 2,761 | +25.5 | +0.9% | 17,070 |
| 2022/05/12 | 2,757 | 2,757 | 2,735 | 2,735.5 | -47 | -1.7% | 43,710 |
| 2022/05/11 | 2,775.5 | 2,784 | 2,770 | 2,782.5 | -14.5 | -0.5% | 7,160 |
| 2022/05/10 | 2,787 | 2,800.5 | 2,768.5 | 2,797 | -10.5 | -0.4% | 5,590 |
| 2022/05/09 | 2,815.5 | 2,842 | 2,800 | 2,807.5 | -41 | -1.4% | 10,030 |
| 2022/05/06 | 2,853 | 2,853 | 2,838 | 2,848.5 | -8 | -0.3% | 48,070 |
| 2022/05/02 | 2,848.5 | 2,893 | 2,844 | 2,856.5 | -32.5 | -1.1% | 215,020 |
| 2022/04/28 | 2,888 | 2,890 | 2,880 | 2,889 | -5.5 | -0.2% | 6,350 |
| 2022/04/27 | 2,883.5 | 2,897 | 2,878.5 | 2,894.5 | -54 | -1.8% | 136,320 |
| 2022/04/26 | 2,938.5 | 2,951 | 2,938.5 | 2,948.5 | +49 | +1.7% | 21,610 |
| 2022/04/25 | 2,919.5 | 2,940.5 | 2,898 | 2,899.5 | -109.5 | -3.6% | 66,050 |
| 2022/04/22 | 3,012 | 3,024 | 2,996.5 | 3,009 | -51 | -1.7% | 19,710 |
| 2022/04/21 | 3,049 | 3,060 | 2,983 | 3,060 | +41 | +1.4% | 10,590 |
| 2022/04/20 | 3,017 | 3,023 | 3,015 | 3,019 | +34 | +1.1% | 204,380 |
| 2022/04/19 | 2,994 | 2,994 | 2,980 | 2,985 | +9.5 | +0.3% | 34,080 |
| 2022/04/18 | 2,973 | 2,977 | 2,967 | 2,975.5 | -5 | -0.2% | 2,400 |
| 2022/04/15 | 2,998.5 | 2,998.5 | 2,980.5 | 2,980.5 | -18.5 | -0.6% | 58,920 |
| 2022/04/14 | 2,994 | 3,001 | 2,991 | 2,999 | +17.5 | +0.6% | 8,010 |
| 2022/04/13 | 2,970 | 2,983.5 | 2,970 | 2,981.5 | +24.5 | +0.8% | 6,890 |
| 2022/04/12 | 2,967 | 2,974.5 | 2,956 | 2,957 | -35 | -1.2% | 145,470 |
| 2022/04/11 | 3,000 | 3,001 | 2,989 | 2,992 | -8 | -0.3% | 1,640 |
| 2022/04/08 | 2,993 | 3,000 | 2,990.5 | 3,000 | +22 | +0.7% | 1,790 |
| 2022/04/07 | 2,982 | 2,983.5 | 2,972 | 2,978 | -23 | -0.8% | 11,360 |
| 2022/04/06 | 2,997.5 | 3,002 | 2,994 | 3,001 | -22 | -0.7% | 26,950 |
| 2022/04/05 | 3,022 | 3,023 | 3,017 | 3,023 | +1 | ±0% | 253,170 |
| 2022/04/04 | 3,008 | 3,022 | 3,008 | 3,022 | +9 | +0.3% | 2,270 |
| 2022/04/01 | 3,012 | 3,070 | 3,011 | 3,013 | -43 | -1.4% | 700,440 |
| 2022/03/31 | 3,047 | 3,060 | 3,047 | 3,056 | -4 | -0.1% | 1,570 |
| 2022/03/30 | 3,054 | 3,060 | 3,049 | 3,060 | +22 | +0.7% | 27,980 |
| 2022/03/29 | 3,024 | 3,038 | 3,024 | 3,038 | +28 | +0.9% | 13,010 |
701～
750
件表示中 / 1245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
