3,207
-23 (-0.71%)
株価：2025/07/08 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 |
|---|---|---|---|---|---|---|---|
| 2025/04/24 | 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 |
| 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 |
51～
100
件表示中 / 1299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
