3,276
+58 (+1.80%)
株価：2025/08/25 13:51
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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 2,795 | 2,795 | 2,788 | 2,790 | +15.5 | +0.6% | 8,400 |
| 2022/07/29 | 2,776 | 2,779 | 2,773.5 | 2,774.5 | +28.5 | +1% | 13,510 |
| 2022/07/28 | 2,765 | 2,765 | 2,742.5 | 2,746 | +20.5 | +0.8% | 7,010 |
| 2022/07/27 | 2,735.5 | 2,736 | 2,717 | 2,725.5 | +5.5 | +0.2% | 5,030 |
| 2022/07/26 | 2,718 | 2,722.5 | 2,716.5 | 2,720 | +1.5 | +0.1% | 1,740 |
| 2022/07/25 | 2,716 | 2,724 | 2,716 | 2,718.5 | -11 | -0.4% | 4,220 |
| 2022/07/22 | 2,730 | 2,735 | 2,673 | 2,729.5 | ±0 | ±0% | 7,290 |
| 2022/07/21 | 2,722 | 2,731 | 2,715.5 | 2,729.5 | +1.5 | +0.1% | 2,920 |
| 2022/07/20 | 2,703 | 2,733.5 | 2,703 | 2,728 | +68.5 | +2.6% | 8,800 |
| 2022/07/19 | 2,656.5 | 2,659.5 | 2,649.5 | 2,659.5 | +39.5 | +1.5% | 6,000 |
| 2022/07/15 | 2,617 | 2,626.5 | 2,616 | 2,620 | -4 | -0.2% | 8,680 |
| 2022/07/14 | 2,616 | 2,630 | 2,613 | 2,624 | -25.5 | -1% | 6,390 |
| 2022/07/13 | 2,649 | 2,653.5 | 2,647 | 2,649.5 | +2.5 | +0.1% | 6,650 |
| 2022/07/12 | 2,661 | 2,665.5 | 2,647 | 2,647 | -14 | -0.5% | 7,200 |
| 2022/07/11 | 2,652 | 2,675 | 2,652 | 2,661 | -9 | -0.3% | 6,070 |
| 2022/07/08 | 2,683.5 | 2,683.5 | 2,670 | 2,670 | +11 | +0.4% | 2,110 |
| 2022/07/07 | 2,679 | 2,679 | 2,645 | 2,659 | +7.5 | +0.3% | 2,900 |
| 2022/07/06 | 2,652.5 | 2,670.5 | 2,651.5 | 2,651.5 | -32 | -1.2% | 11,730 |
| 2022/07/05 | 2,683 | 2,686.5 | 2,679 | 2,683.5 | +20.5 | +0.8% | 14,000 |
| 2022/07/04 | 2,669 | 2,669 | 2,652 | 2,663 | +34 | +1.3% | 6,060 |
| 2022/07/01 | 2,638 | 2,653 | 2,623 | 2,629 | -24 | -0.9% | 12,850 |
| 2022/06/30 | 2,664 | 2,669 | 2,651 | 2,653 | -12.5 | -0.5% | 4,570 |
| 2022/06/29 | 2,667.5 | 2,669.5 | 2,662.5 | 2,665.5 | -47 | -1.7% | 7,050 |
| 2022/06/28 | 2,708 | 2,719 | 2,700.5 | 2,712.5 | -7 | -0.3% | 4,900 |
| 2022/06/27 | 2,698 | 2,721 | 2,698 | 2,719.5 | +57.5 | +2.2% | 7,910 |
| 2022/06/24 | 2,632.5 | 2,664.5 | 2,632.5 | 2,662 | +41.5 | +1.6% | 20,260 |
| 2022/06/23 | 2,615 | 2,628.5 | 2,612.5 | 2,620.5 | +25 | +1% | 15,100 |
| 2022/06/22 | 2,624.5 | 2,624.5 | 2,595.5 | 2,595.5 | -8.5 | -0.3% | 16,820 |
| 2022/06/21 | 2,613.5 | 2,613.5 | 2,590.5 | 2,604 | +31 | +1.2% | 5,930 |
| 2022/06/20 | 2,600 | 2,638 | 2,558 | 2,573 | -22 | -0.8% | 22,140 |
| 2022/06/17 | 2,584 | 2,650 | 2,579 | 2,595 | -39 | -1.5% | 27,550 |
| 2022/06/16 | 2,662.5 | 2,668 | 2,634 | 2,634 | +14 | +0.5% | 38,560 |
| 2022/06/15 | 2,638.5 | 2,639 | 2,613 | 2,620 | -37 | -1.4% | 37,390 |
| 2022/06/14 | 2,637 | 2,658 | 2,633 | 2,657 | -16 | -0.6% | 130,790 |
| 2022/06/13 | 2,691.5 | 2,691.5 | 2,671 | 2,673 | -114.5 | -4.1% | 30,270 |
| 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 |
751～
800
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
