2,961.5
-55.5 (-1.84%)
株価：2025/04/04 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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/07/25 | 3,029 | 3,032 | 2,952.5 | 2,952.5 | -99.5 | -3.3% | 5,760 |
| 2024/07/24 | 3,055 | 3,057 | 3,050 | 3,052 | -68 | -2.2% | 8,720 |
| 2024/07/23 | 3,067 | 3,120 | 3,063 | 3,120 | +58 | +1.9% | 4,910 |
| 2024/07/22 | 3,064 | 3,064 | 3,051 | 3,062 | -28 | -0.9% | 15,960 |
| 2024/07/19 | 3,088 | 3,091 | 3,087 | 3,090 | -48 | -1.5% | 21,730 |
| 2024/07/18 | 3,129 | 3,138 | 3,129 | 3,138 | +29 | +0.9% | 49,670 |
| 2024/07/17 | 3,110 | 3,113 | 3,109 | 3,109 | +94 | +3.1% | 319,580 |
| 2024/07/16 | 3,059 | 3,061 | 3,015 | 3,015 | -14 | -0.5% | 12,180 |
| 2024/07/12 | 3,024 | 3,029 | 3,024 | 3,029 | +6 | +0.2% | 34,210 |
| 2024/07/11 | 3,021 | 3,023 | 3,018 | 3,023 | +34 | +1.1% | 5,860 |
| 2024/07/10 | 2,989 | 2,989 | 2,985 | 2,989 | -10.5 | -0.4% | 2,790 |
| 2024/07/09 | 2,996 | 2,999.5 | 2,995 | 2,999.5 | +8.5 | +0.3% | 3,120 |
| 2024/07/08 | 2,992 | 2,994.5 | 2,989 | 2,991 | -13 | -0.4% | 54,610 |
| 2024/07/05 | 2,993.5 | 3,004 | 2,993 | 3,004 | -20 | -0.7% | 5,770 |
| 2024/07/04 | 3,021 | 3,024 | 3,017 | 3,024 | +5 | +0.2% | 6,520 |
| 2024/07/03 | 3,019 | 3,022 | 3,018 | 3,019 | -15 | -0.5% | 10,640 |
| 2024/07/02 | 3,008 | 3,034 | 3,004 | 3,034 | -16 | -0.5% | 2,810 |
| 2024/07/01 | 3,011 | 3,050 | 3,009 | 3,050 | +39 | +1.3% | 2,840 |
| 2024/06/28 | 3,009 | 3,015 | 3,008 | 3,011 | +13 | +0.4% | 9,040 |
| 2024/06/27 | 3,003 | 3,003 | 2,998 | 2,998 | -12 | -0.4% | 6,030 |
| 2024/06/26 | 3,005 | 3,010 | 3,005 | 3,010 | -40 | -1.3% | 10,110 |
| 2024/06/25 | 3,036 | 3,050 | 3,034 | 3,050 | +39 | +1.3% | 9,280 |
| 2024/06/24 | 3,012 | 3,013 | 3,006 | 3,011 | -9 | -0.3% | 2,530 |
| 2024/06/21 | 3,012 | 3,020 | 3,009 | 3,020 | +31.5 | +1.1% | 6,330 |
| 2024/06/20 | 2,984.5 | 2,988.5 | 2,984.5 | 2,988.5 | +1 | ±0% | 6,580 |
| 2024/06/19 | 2,999 | 2,999 | 2,987.5 | 2,987.5 | -1.5 | -0.1% | 470 |
| 2024/06/18 | 2,989.5 | 2,992 | 2,987.5 | 2,989 | +78.5 | +2.7% | 2,490 |
| 2024/06/17 | 2,970 | 2,970.5 | 2,910.5 | 2,910.5 | -65 | -2.2% | 3,350 |
| 2024/06/14 | 2,970 | 2,975.5 | 2,970 | 2,975.5 | -2.5 | -0.1% | 5,550 |
| 2024/06/13 | 2,982 | 2,982 | 2,977.5 | 2,978 | -7 | -0.2% | 18,500 |
| 2024/06/12 | 2,982.5 | 2,987 | 2,982.5 | 2,985 | -4.5 | -0.2% | 5,720 |
| 2024/06/11 | 3,003 | 3,003 | 2,988.5 | 2,989.5 | +1 | ±0% | 1,660 |
151～
200
件表示中 / 1235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
