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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 3,120 | 3,126 | 3,117 | 3,126 | +4 | +0.1% | 4,150 |
| 2025/03/07 | 3,125 | 3,129 | 3,120 | 3,122 | -26 | -0.8% | 12,280 |
| 2025/03/06 | 3,151 | 3,154 | 3,148 | 3,148 | -1 | ±0% | 6,940 |
| 2025/03/05 | 3,137 | 3,150 | 3,126 | 3,149 | -67 | -2.1% | 16,420 |
| 2025/03/04 | 3,169 | 3,216 | 3,165 | 3,216 | -2 | -0.1% | 27,070 |
| 2025/03/03 | 3,211 | 3,218 | 3,206 | 3,218 | +19 | +0.6% | 33,010 |
| 2025/02/28 | 3,173 | 3,199 | 3,162 | 3,199 | +6 | +0.2% | 8,020 |
| 2025/02/27 | 3,182 | 3,193 | 3,179 | 3,193 | -12 | -0.4% | 52,850 |
| 2025/02/26 | 3,204 | 3,205 | 3,199 | 3,205 | +15 | +0.5% | 8,260 |
| 2025/02/25 | 3,189 | 3,196 | 3,189 | 3,190 | -46 | -1.4% | 5,830 |
| 2025/02/21 | 3,240 | 3,245 | 3,236 | 3,236 | -29 | -0.9% | 12,110 |
| 2025/02/20 | 3,268 | 3,268 | 3,263 | 3,265 | -10 | -0.3% | 3,640 |
| 2025/02/19 | 3,267 | 3,275 | 3,266 | 3,275 | +5 | +0.2% | 4,230 |
| 2025/02/18 | 3,271 | 3,271 | 3,266 | 3,270 | +3 | +0.1% | 1,730 |
| 2025/02/17 | 3,265 | 3,269 | 3,265 | 3,267 | -14 | -0.4% | 1,750 |
| 2025/02/14 | 3,279 | 3,283 | 3,272 | 3,281 | +17 | +0.5% | 2,030 |
| 2025/02/13 | 3,258 | 3,275 | 3,257 | 3,264 | -6 | -0.2% | 1,150 |
| 2025/02/12 | 3,270 | 3,272 | 3,267 | 3,270 | +13 | +0.4% | 9,400 |
| 2025/02/10 | 3,256 | 3,260 | 3,255 | 3,257 | -25 | -0.8% | 48,140 |
| 2025/02/07 | 3,283 | 3,289 | 3,278 | 3,282 | -18 | -0.5% | 5,370 |
| 2025/02/06 | 3,294 | 3,300 | 3,294 | 3,300 | +34 | +1% | 5,710 |
| 2025/02/05 | 3,265 | 3,270 | 3,260 | 3,266 | +11 | +0.3% | 4,780 |
| 2025/02/04 | 3,273 | 3,273 | 3,247 | 3,255 | +31 | +1% | 17,220 |
| 2025/02/03 | 3,231 | 3,237 | 3,217 | 3,224 | -81 | -2.5% | 33,470 |
| 2025/01/31 | 3,299 | 3,305 | 3,295 | 3,305 | +13 | +0.4% | 1,690 |
| 2025/01/30 | 3,286 | 3,299 | 3,285 | 3,292 | -8 | -0.2% | 5,720 |
| 2025/01/29 | 3,287 | 3,300 | 3,287 | 3,300 | +22 | +0.7% | 6,710 |
| 2025/01/28 | 3,287 | 3,287 | 3,274 | 3,278 | +38 | +1.2% | 130,110 |
| 2025/01/27 | 3,256 | 3,256 | 3,240 | 3,240 | -31 | -0.9% | 53,850 |
| 2025/01/24 | 3,272 | 3,274 | 3,270 | 3,271 | +29 | +0.9% | 115,650 |
| 2025/01/23 | 3,243 | 3,245 | 3,242 | 3,242 | +6 | +0.2% | 18,290 |
| 2025/01/22 | 3,236 | 3,239 | 3,235 | 3,236 | +30 | +0.9% | 39,050 |
| 2025/01/21 | 3,216 | 3,218 | 3,188 | 3,206 | +3 | +0.1% | 16,740 |
| 2025/01/20 | 3,193 | 3,203 | 3,193 | 3,203 | +14 | +0.4% | 9,660 |
| 2025/01/17 | 3,174 | 3,189 | 3,172 | 3,189 | +2 | +0.1% | 10,700 |
| 2025/01/16 | 3,182 | 3,187 | 3,181 | 3,187 | +57 | +1.8% | 53,650 |
| 2025/01/15 | 3,133 | 3,133 | 3,128 | 3,130 | +9 | +0.3% | 15,930 |
| 2025/01/14 | 3,119 | 3,121 | 3,115 | 3,121 | -12 | -0.4% | 44,530 |
| 2025/01/10 | 3,128 | 3,135 | 3,124 | 3,133 | -4 | -0.1% | 31,090 |
| 2025/01/09 | 3,137 | 3,140 | 3,131 | 3,137 | -5 | -0.2% | 14,910 |
| 2025/01/08 | 3,134 | 3,142 | 3,134 | 3,142 | -5 | -0.2% | 6,050 |
| 2025/01/07 | 3,165 | 3,165 | 3,142 | 3,147 | -18 | -0.6% | 8,420 |
| 2025/01/06 | 3,186 | 3,186 | 3,158 | 3,165 | -21 | -0.7% | 48,430 |
| 2024/12/30 | 3,187 | 3,187 | 3,178 | 3,186 | -22 | -0.7% | 43,200 |
| 2024/12/27 | 3,213 | 3,213 | 3,206 | 3,208 | +4 | +0.1% | 93,030 |
| 2024/12/26 | 3,206 | 3,207 | 3,203 | 3,204 | -4 | -0.1% | 13,570 |
| 2024/12/25 | 3,202 | 3,210 | 3,190 | 3,208 | +27 | +0.8% | 7,890 |
| 2024/12/24 | 3,193 | 3,193 | 3,179 | 3,181 | -13 | -0.4% | 8,390 |
| 2024/12/23 | 3,190 | 3,194 | 3,185 | 3,194 | +60 | +1.9% | 47,760 |
| 2024/12/20 | 3,139 | 3,139 | 3,126 | 3,134 | -23 | -0.7% | 33,000 |
51～
100
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
