3,279
+36 (+1.11%)
株価：2024/11/22 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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 3,011 | 3,014 | 3,011 | 3,014 | +16 | +0.5% | 16,120 |
| 2024/01/30 | 2,997.5 | 2,999.5 | 2,996.5 | 2,998 | +17.5 | +0.6% | 8,850 |
| 2024/01/29 | 2,977 | 2,980.5 | 2,975.5 | 2,980.5 | +9 | +0.3% | 4,450 |
| 2024/01/26 | 2,973 | 2,974.5 | 2,968.5 | 2,971.5 | +1.5 | +0.1% | 9,780 |
| 2024/01/25 | 2,966.5 | 2,970 | 2,965.5 | 2,970 | -3 | -0.1% | 3,190 |
| 2024/01/24 | 2,972 | 2,973 | 2,970.5 | 2,973 | -4 | -0.1% | 5,080 |
| 2024/01/23 | 2,978 | 2,979 | 2,977 | 2,977 | +5 | +0.2% | 46,130 |
| 2024/01/22 | 2,969.5 | 2,975 | 2,969 | 2,972 | +40.5 | +1.4% | 13,530 |
| 2024/01/19 | 2,935.5 | 2,936.5 | 2,931.5 | 2,931.5 | +12.5 | +0.4% | 41,890 |
| 2024/01/18 | 2,920.5 | 2,921 | 2,917 | 2,919 | -1.5 | -0.1% | 10,530 |
| 2024/01/17 | 2,928 | 2,928 | 2,919.5 | 2,920.5 | -15.5 | -0.5% | 11,890 |
| 2024/01/16 | 2,942.5 | 2,942.5 | 2,936 | 2,936 | -12.5 | -0.4% | 12,510 |
| 2024/01/15 | 2,944.5 | 2,948.5 | 2,944 | 2,948.5 | -8 | -0.3% | 3,650 |
| 2024/01/12 | 2,958.5 | 2,958.5 | 2,953 | 2,956.5 | -7.5 | -0.3% | 3,730 |
| 2024/01/11 | 2,959 | 2,964 | 2,959 | 2,964 | +22.5 | +0.8% | 62,750 |
| 2024/01/10 | 2,943.5 | 2,944.5 | 2,939.5 | 2,941.5 | -13 | -0.4% | 47,810 |
| 2024/01/09 | 2,955.5 | 2,956.5 | 2,953 | 2,954.5 | +13 | +0.4% | 705,250 |
| 2024/01/05 | 2,946 | 2,946 | 2,941.5 | 2,941.5 | -4 | -0.1% | 17,710 |
| 2024/01/04 | 2,945.5 | 2,958.5 | 2,937 | 2,945.5 | -40.5 | -1.4% | 16,050 |
| 2023/12/29 | 2,985 | 2,988 | 2,984 | 2,986 | +1.5 | +0.1% | 19,910 |
| 2023/12/28 | 2,980.5 | 2,984.5 | 2,980.5 | 2,984.5 | +9 | +0.3% | 67,500 |
| 2023/12/27 | 2,975.5 | 2,975.5 | 2,971 | 2,975.5 | +7.5 | +0.3% | 15,170 |
| 2023/12/26 | 2,963.5 | 2,968 | 2,963 | 2,968 | +9 | +0.3% | 2,000 |
| 2023/12/25 | 2,938 | 2,972 | 2,932.5 | 2,959 | +6 | +0.2% | 11,770 |
| 2023/12/22 | 2,956.5 | 2,958 | 2,953 | 2,953 | +5 | +0.2% | 40,790 |
| 2023/12/21 | 2,950 | 2,951.5 | 2,946.5 | 2,948 | -32.5 | -1.1% | 31,240 |
| 2023/12/20 | 2,976.5 | 2,980.5 | 2,976.5 | 2,980.5 | +20.5 | +0.7% | 15,570 |
| 2023/12/19 | 2,958 | 2,961 | 2,956.5 | 2,960 | -3.5 | -0.1% | 44,840 |
| 2023/12/18 | 2,960 | 2,963.5 | 2,959.5 | 2,963.5 | +2.5 | +0.1% | 56,400 |
| 2023/12/15 | 2,955.5 | 2,961 | 2,954 | 2,961 | +9 | +0.3% | 125,250 |
| 2023/12/14 | 2,949 | 2,953.5 | 2,949 | 2,952 | +43 | +1.5% | 75,860 |
| 2023/12/13 | 2,910 | 2,911 | 2,909 | 2,909 | +13.5 | +0.5% | 15,320 |
| 2023/12/12 | 2,894 | 2,896.5 | 2,894 | 2,895.5 | +12 | +0.4% | 10,110 |
| 2023/12/11 | 2,884 | 2,884.5 | 2,881.5 | 2,883.5 | +8.5 | +0.3% | 109,350 |
| 2023/12/08 | 2,871 | 2,875 | 2,870 | 2,875 | +8.5 | +0.3% | 59,450 |
| 2023/12/07 | 2,868 | 2,869 | 2,866.5 | 2,866.5 | -14.5 | -0.5% | 59,190 |
| 2023/12/06 | 2,875 | 2,882 | 2,875 | 2,881 | +3.5 | +0.1% | 14,390 |
| 2023/12/05 | 2,877.5 | 2,878 | 2,875 | 2,877.5 | -7 | -0.2% | 51,310 |
| 2023/12/04 | 2,882.5 | 2,885 | 2,881 | 2,884.5 | +24.5 | +0.9% | 238,930 |
| 2023/12/01 | 2,860.5 | 2,864 | 2,860 | 2,860 | +28.5 | +1% | 43,780 |
| 2023/11/30 | 2,828.5 | 2,832 | 2,821.5 | 2,831.5 | +10.5 | +0.4% | 5,520 |
| 2023/11/29 | 2,817.5 | 2,822 | 2,817.5 | 2,821 | +7.5 | +0.3% | 3,040 |
| 2023/11/28 | 2,815.5 | 2,815.5 | 2,813 | 2,813.5 | +3 | +0.1% | 75,760 |
| 2023/11/27 | 2,815 | 2,816 | 2,810.5 | 2,810.5 | -2 | -0.1% | 45,220 |
| 2023/11/24 | 2,813.5 | 2,813.5 | 2,811.5 | 2,812.5 | +15 | +0.5% | 43,320 |
| 2023/11/22 | 2,795 | 2,798.5 | 2,795 | 2,797.5 | -5.5 | -0.2% | 2,150 |
| 2023/11/21 | 2,802.5 | 2,803.5 | 2,801 | 2,803 | +20 | +0.7% | 8,610 |
| 2023/11/20 | 2,786.5 | 2,787.5 | 2,783 | 2,783 | -7.5 | -0.3% | 56,030 |
| 2023/11/17 | 2,789.5 | 2,792 | 2,788.5 | 2,790.5 | -0.5 | ±0% | 2,260 |
| 2023/11/16 | 2,790.5 | 2,792.5 | 2,787 | 2,791 | +7 | +0.3% | 75,780 |
201～
250
件表示中 / 1148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
