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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 3,145 | 3,149 | 3,143 | 3,144 | -32 | -1% | 4,240 |
| 2024/10/07 | 3,180 | 3,180 | 3,175 | 3,176 | +26 | +0.8% | 18,350 |
| 2024/10/04 | 3,151 | 3,156 | 3,150 | 3,150 | -10 | -0.3% | 15,220 |
| 2024/10/03 | 3,170 | 3,170 | 3,160 | 3,160 | +6 | +0.2% | 8,070 |
| 2024/10/02 | 3,157 | 3,162 | 3,154 | 3,154 | -18 | -0.6% | 38,570 |
| 2024/10/01 | 3,175 | 3,177 | 3,172 | 3,172 | -6 | -0.2% | 2,400 |
| 2024/09/30 | 3,179 | 3,181 | 3,175 | 3,178 | +7 | +0.2% | 34,360 |
| 2024/09/27 | 3,167 | 3,172 | 3,167 | 3,171 | +10 | +0.3% | 11,310 |
| 2024/09/26 | 3,151 | 3,161 | 3,150 | 3,161 | -2 | -0.1% | 17,760 |
| 2024/09/25 | 3,169 | 3,169 | 3,163 | 3,163 | -5 | -0.2% | 5,720 |
| 2024/09/24 | 3,161 | 3,168 | 3,158 | 3,168 | +7 | +0.2% | 4,470 |
| 2024/09/20 | 3,160 | 3,161 | 3,158 | 3,161 | +19 | +0.6% | 10,870 |
| 2024/09/19 | 3,137 | 3,142 | 3,129 | 3,142 | +3 | +0.1% | 14,450 |
| 2024/09/18 | 3,134 | 3,139 | 3,133 | 3,139 | +7 | +0.2% | 6,610 |
| 2024/09/17 | 3,130 | 3,132 | 3,129 | 3,132 | +32 | +1% | 4,810 |
| 2024/09/13 | 3,097 | 3,100 | 3,096 | 3,100 | +17 | +0.6% | 7,590 |
| 2024/09/12 | 3,077 | 3,084 | 3,075 | 3,083 | +28 | +0.9% | 8,160 |
| 2024/09/11 | 3,067 | 3,067 | 3,055 | 3,055 | -14 | -0.5% | 6,700 |
| 2024/09/10 | 3,075 | 3,075 | 3,069 | 3,069 | +24 | +0.8% | 5,530 |
| 2024/09/09 | 3,040 | 3,052 | 3,040 | 3,045 | ±0 | ±0% | 4,700 |
| 2024/09/06 | 3,075 | 3,084 | 3,045 | 3,045 | -40 | -1.3% | 10,310 |
| 2024/09/05 | 3,085 | 3,092 | 3,085 | 3,085 | -35 | -1.1% | 10,070 |
| 2024/09/04 | 3,084 | 3,120 | 3,074 | 3,120 | -11 | -0.4% | 43,830 |
| 2024/09/03 | 3,128 | 3,131 | 3,127 | 3,131 | +1 | ±0% | 3,540 |
| 2024/09/02 | 3,133 | 3,133 | 3,130 | 3,130 | -1 | ±0% | 5,200 |
| 2024/08/30 | 3,116 | 3,131 | 3,114 | 3,131 | +31 | +1% | 122,480 |
| 2024/08/29 | 3,098 | 3,107 | 3,098 | 3,100 | -10 | -0.3% | 17,840 |
| 2024/08/28 | 3,108 | 3,112 | 3,108 | 3,110 | -17 | -0.5% | 430 |
| 2024/08/27 | 3,107 | 3,127 | 3,105 | 3,127 | +17 | +0.5% | 6,630 |
| 2024/08/26 | 3,103 | 3,110 | 3,100 | 3,110 | +49 | +1.6% | 12,090 |
| 2024/08/23 | 3,077 | 3,080 | 3,061 | 3,061 | -20 | -0.6% | 8,690 |
| 2024/08/22 | 3,086 | 3,087 | 3,081 | 3,081 | +11 | +0.4% | 1,550 |
| 2024/08/21 | 3,082 | 3,087 | 3,070 | 3,070 | -10 | -0.3% | 920 |
| 2024/08/20 | 3,085 | 3,088 | 3,080 | 3,080 | +22 | +0.7% | 3,420 |
| 2024/08/19 | 3,075 | 3,075 | 3,058 | 3,058 | -17 | -0.6% | 2,860 |
| 2024/08/16 | 3,067 | 3,075 | 3,064 | 3,075 | +51 | +1.7% | 2,620 |
| 2024/08/15 | 3,022 | 3,027 | 3,022 | 3,024 | +22 | +0.7% | 3,440 |
| 2024/08/14 | 2,990 | 3,007 | 2,990 | 3,002 | +30 | +1% | 6,760 |
| 2024/08/13 | 2,976.5 | 2,979.5 | 2,972 | 2,972 | -15 | -0.5% | 8,610 |
| 2024/08/09 | 2,979 | 2,987 | 2,978 | 2,987 | +58 | +2% | 4,790 |
| 2024/08/08 | 2,924.5 | 2,934.5 | 2,924.5 | 2,929 | -61 | -2% | 8,110 |
| 2024/08/07 | 2,945 | 2,990 | 2,944.5 | 2,990 | +49 | +1.7% | 15,350 |
| 2024/08/06 | 2,946 | 3,000 | 2,941 | 2,941 | -1 | ±0% | 13,430 |
| 2024/08/05 | 2,985.5 | 2,988 | 2,942 | 2,942 | -73 | -2.4% | 31,440 |
| 2024/08/02 | 3,039 | 3,041 | 3,015 | 3,015 | -84 | -2.7% | 10,060 |
| 2024/08/01 | 3,095 | 3,099 | 3,090 | 3,099 | -1 | ±0% | 2,910 |
| 2024/07/31 | 3,073 | 3,100 | 3,070 | 3,100 | +10 | +0.3% | 46,620 |
| 2024/07/30 | 3,066 | 3,090 | 3,063 | 3,090 | -6 | -0.2% | 172,200 |
| 2024/07/29 | 3,083 | 3,096 | 3,082 | 3,096 | +59 | +1.9% | 9,560 |
| 2024/07/26 | 3,035 | 3,042 | 3,035 | 3,037 | +84.5 | +2.9% | 8,240 |
151～
200
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
