3,276
+58 (+1.80%)
株価：2025/08/25 13:22
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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 2,924.5 | 2,932 | 2,880 | 2,904 | -26.5 | -0.9% | 84,590 |
| 2022/03/03 | 2,929 | 2,934 | 2,924 | 2,930.5 | +39 | +1.3% | 4,370 |
| 2022/03/02 | 2,889.5 | 2,892.5 | 2,885 | 2,891.5 | -41 | -1.4% | 7,310 |
| 2022/03/01 | 2,949 | 2,967.5 | 2,927 | 2,932.5 | +33.5 | +1.2% | 17,320 |
| 2022/02/28 | 2,903 | 2,913 | 2,891 | 2,899 | +43 | +1.5% | 170,780 |
| 2022/02/25 | 2,840 | 2,875 | 2,840 | 2,856 | +53.5 | +1.9% | 40,550 |
| 2022/02/24 | 2,865 | 2,865 | 2,794.5 | 2,802.5 | -107 | -3.7% | 535,400 |
| 2022/02/22 | 2,905 | 2,913 | 2,898 | 2,909.5 | -51.5 | -1.7% | 225,940 |
| 2022/02/21 | 2,942 | 2,961.5 | 2,935 | 2,961 | -21 | -0.7% | 139,180 |
| 2022/02/18 | 2,970 | 2,983 | 2,962.5 | 2,982 | -25 | -0.8% | 38,250 |
| 2022/02/17 | 3,017 | 3,017 | 3,003 | 3,007 | -12 | -0.4% | 1,140 |
| 2022/02/16 | 3,021 | 3,021 | 3,013 | 3,019 | +41.5 | +1.4% | 2,450 |
| 2022/02/15 | 2,991.5 | 2,991.5 | 2,977.5 | 2,977.5 | -25.5 | -0.8% | 2,820 |
| 2022/02/14 | 3,005 | 3,008 | 2,999 | 3,003 | -84 | -2.7% | 2,970 |
| 2022/02/10 | 3,094 | 3,094 | 3,082 | 3,087 | +15 | +0.5% | 2,660 |
| 2022/02/09 | 3,068 | 3,073 | 3,064 | 3,072 | +46 | +1.5% | 39,100 |
| 2022/02/08 | 3,033 | 3,033 | 3,025 | 3,026 | -2 | -0.1% | 6,690 |
| 2022/02/07 | 3,036 | 3,036 | 3,020 | 3,028 | -20 | -0.7% | 14,760 |
| 2022/02/04 | 3,041 | 3,048 | 3,039 | 3,048 | -22 | -0.7% | 5,130 |
| 2022/02/03 | 3,072 | 3,073 | 3,069 | 3,070 | +13 | +0.4% | 5,950 |
| 2022/02/02 | 3,050 | 3,057 | 3,048 | 3,057 | +30 | +1% | 85,680 |
| 2022/02/01 | 3,029 | 3,029 | 3,019 | 3,027 | +22 | +0.7% | 3,940 |
| 2022/01/31 | 2,989 | 3,005 | 2,987 | 3,005 | +40 | +1.3% | 10,330 |
| 2022/01/28 | 2,956 | 2,968.5 | 2,950 | 2,965 | +46 | +1.6% | 57,980 |
| 2022/01/27 | 2,967 | 2,967 | 2,907 | 2,919 | -47.5 | -1.6% | 69,670 |
| 2022/01/26 | 2,958 | 2,970 | 2,957.5 | 2,966.5 | +17 | +0.6% | 45,290 |
| 2022/01/25 | 2,970.5 | 2,971 | 2,939 | 2,949.5 | -31 | -1% | 64,050 |
| 2022/01/24 | 2,950.5 | 2,983.5 | 2,950.5 | 2,980.5 | -17 | -0.6% | 48,030 |
| 2022/01/21 | 3,000 | 3,000 | 2,982 | 2,997.5 | -37.5 | -1.2% | 28,140 |
| 2022/01/20 | 3,020 | 3,038 | 3,020 | 3,035 | -4 | -0.1% | 67,150 |
| 2022/01/19 | 3,057 | 3,060 | 3,036 | 3,039 | -55 | -1.8% | 63,570 |
| 2022/01/18 | 3,103 | 3,104 | 3,090 | 3,094 | -1 | ±0% | 89,320 |
| 2022/01/17 | 3,101 | 3,102 | 3,094 | 3,095 | -23 | -0.7% | 3,550 |
| 2022/01/14 | 3,100 | 3,121 | 3,100 | 3,118 | -7 | -0.2% | 6,340 |
| 2022/01/13 | 3,131 | 3,140 | 3,125 | 3,125 | -9 | -0.3% | 11,230 |
| 2022/01/12 | 3,131 | 3,134 | 3,128 | 3,134 | +20 | +0.6% | 13,240 |
| 2022/01/11 | 3,117 | 3,148 | 3,085 | 3,114 | -21 | -0.7% | 961,260 |
| 2022/01/07 | 3,140 | 3,140 | 3,128 | 3,135 | -6 | -0.2% | 44,020 |
| 2022/01/06 | 3,180 | 3,180 | 3,132 | 3,141 | -45 | -1.4% | 17,530 |
| 2022/01/05 | 3,180 | 3,196 | 3,180 | 3,186 | -7 | -0.2% | 308,690 |
| 2022/01/04 | 3,165 | 3,193 | 3,165 | 3,193 | +29 | +0.9% | 116,480 |
| 2021/12/30 | 3,169 | 3,169 | 3,158 | 3,164 | +4 | +0.1% | 212,810 |
| 2021/12/29 | 3,154 | 3,160 | 3,154 | 3,160 | +16 | +0.5% | 52,610 |
| 2021/12/28 | 3,140 | 3,144 | 3,139 | 3,144 | +24 | +0.8% | 24,600 |
| 2021/12/27 | 3,116 | 3,120 | 3,116 | 3,120 | +19 | +0.6% | 166,940 |
| 2021/12/24 | 3,114 | 3,119 | 3,098 | 3,101 | ±0 | ±0% | 6,110 |
| 2021/12/23 | 3,093 | 3,104 | 3,093 | 3,101 | +22 | +0.7% | 44,980 |
| 2021/12/22 | 3,077 | 3,081 | 3,050 | 3,079 | +29 | +1% | 6,860 |
| 2021/12/21 | 3,044 | 3,092 | 3,033 | 3,050 | +12 | +0.4% | 23,470 |
| 2021/12/20 | 3,053 | 3,054 | 3,034 | 3,038 | -73 | -2.3% | 44,190 |
851～
900
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
