上場インデックスファンド米国株式(ダウ平均)H無(2235)の株価時系列情報
上場インデックスファンド米国株式(ダウ平均)H無(2235)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,245 | 3,245 | 3,204 | 3,212 | 302 |
| 2026/03/26 | 3,220 | 3,224 | 3,212 | 3,212 | 460 |
| 2026/03/25 | 3,180 | 3,220 | 3,180 | 3,217 | 40 |
| 2026/03/24 | 3,173 | 3,183 | 3,173 | 3,176 | 10,446 |
| 2026/03/23 | 3,149 | 3,185 | 3,149 | 3,156 | 2,202 |
| 2026/03/19 | 3,215 | 3,220 | 3,210 | 3,218 | 81 |
| 2026/03/18 | 3,258 | 3,270 | 3,251 | 3,266 | 272 |
| 2026/03/17 | 3,259 | 3,259 | 3,246 | 3,253 | 21 |
| 2026/03/16 | 3,249 | 3,251 | 3,240 | 3,246 | 473 |
| 2026/03/13 | 3,225 | 3,260 | 3,225 | 3,254 | 1,047 |
| 2026/03/12 | 3,263 | 3,263 | 3,245 | 3,255 | 398 |
| 2026/03/11 | 3,280 | 3,307 | 3,280 | 3,296 | 106 |
| 2026/03/10 | 3,252 | 3,275 | 3,252 | 3,270 | 77 |
| 2026/03/09 | 3,245 | 3,245 | 3,200 | 3,227 | 3,311 |
| 2026/03/06 | 3,299 | 3,304 | 3,291 | 3,304 | 436 |
| 2026/03/05 | 3,340 | 3,340 | 3,315 | 3,316 | 2,041 |
| 2026/03/04 | 3,315 | 3,329 | 3,305 | 3,310 | 1,472 |
| 2026/03/03 | 3,367 | 3,367 | 3,325 | 3,325 | 246 |
| 2026/03/02 | 3,300 | 3,312 | 3,296 | 3,312 | 768 |
| 2026/02/27 | 3,351 | 3,351 | 3,334 | 3,338 | 41 |
| 2026/02/26 | 3,337 | 3,355 | 3,337 | 3,351 | 100 |
| 2026/02/25 | 3,306 | 3,336 | 3,306 | 3,327 | 250 |
| 2026/02/24 | 3,291 | 3,304 | 3,286 | 3,298 | 222 |
| 2026/02/20 | 3,356 | 3,356 | 3,331 | 3,339 | 98 |
| 2026/02/19 | 3,330 | 3,353 | 3,330 | 3,350 | 923 |
| 2026/02/18 | 3,297 | 3,311 | 3,294 | 3,308 | 117 |
| 2026/02/17 | 3,344 | 3,344 | 3,280 | 3,284 | 427 |
| 2026/02/16 | 3,297 | 3,303 | 3,290 | 3,302 | 756 |
| 2026/02/13 | 3,320 | 3,320 | 3,283 | 3,290 | 1,758 |
| 2026/02/12 | 3,339 | 3,350 | 3,328 | 3,347 | 50,279 |
| 2026/02/10 | 3,404 | 3,404 | 3,380 | 3,386 | 2,144 |
| 2026/02/09 | 3,430 | 3,430 | 3,410 | 3,410 | 4,656 |
| 2026/02/06 | 3,315 | 3,327 | 3,312 | 3,327 | 396 |
| 2026/02/05 | 3,367 | 3,379 | 3,366 | 3,370 | 284 |
| 2026/02/04 | 3,348 | 3,350 | 3,333 | 3,346 | 409 |
| 2026/02/03 | 3,310 | 3,345 | 3,310 | 3,345 | 2,593 |
| 2026/02/02 | 3,290 | 3,293 | 3,255 | 3,255 | 900 |
| 2026/01/30 | 3,266 | 3,270 | 3,254 | 3,256 | 3,120 |
| 2026/01/29 | 3,260 | 3,265 | 3,245 | 3,262 | 765 |
| 2026/01/28 | 3,275 | 3,275 | 3,249 | 3,255 | 2,788 |
| 2026/01/27 | 3,309 | 3,318 | 3,295 | 3,318 | 1,339 |
| 2026/01/26 | 3,300 | 3,309 | 3,275 | 3,288 | 1,683 |
| 2026/01/23 | 3,418 | 3,418 | 3,399 | 3,408 | 1,654 |
| 2026/01/22 | 3,372 | 3,394 | 3,372 | 3,392 | 3,769 |
| 2026/01/21 | 3,335 | 3,341 | 3,332 | 3,339 | 674 |
| 2026/01/20 | 3,368 | 3,368 | 3,357 | 3,357 | 2,099 |
| 2026/01/19 | 3,386 | 3,386 | 3,357 | 3,365 | 1,355 |
| 2026/01/16 | 3,420 | 3,420 | 3,405 | 3,413 | 1,403 |
| 2026/01/15 | 3,390 | 3,390 | 3,378 | 3,385 | 2,902 |
| 2026/01/14 | 3,424 | 3,424 | 3,394 | 3,400 | 578 |
| 2026/01/13 | 3,435 | 3,435 | 3,396 | 3,424 | 508 |
| 2026/01/09 | 3,360 | 3,370 | 3,360 | 3,365 | 2,810 |
| 2026/01/08 | 3,340 | 3,345 | 3,325 | 3,325 | 1,825 |
| 2026/01/07 | 3,358 | 3,375 | 3,358 | 3,369 | 1,871 |
| 2026/01/06 | 3,358 | 3,365 | 3,353 | 3,362 | 15,433 |
| 2026/01/05 | 3,330 | 3,338 | 3,328 | 3,335 | 1,209 |
| 2025/12/30 | 3,343 | 3,343 | 3,316 | 3,317 | 529 |
| 2025/12/29 | 3,340 | 3,343 | 3,331 | 3,334 | 638 |
| 2025/12/26 | 3,347 | 3,347 | 3,329 | 3,332 | 2,603 |
| 2025/12/25 | 3,317 | 3,329 | 3,317 | 3,320 | 1,334 |
| 2025/12/24 | 3,345 | 3,345 | 3,302 | 3,304 | 833 |
| 2025/12/23 | 3,347 | 3,347 | 3,302 | 3,310 | 656 |
| 2025/12/22 | 3,343 | 3,343 | 3,319 | 3,319 | 1,238 |
| 2025/12/19 | 3,260 | 3,277 | 3,260 | 3,273 | 390 |
| 2025/12/18 | 3,265 | 3,272 | 3,262 | 3,268 | 922 |
| 2025/12/17 | 3,279 | 3,279 | 3,255 | 3,273 | 157 |
| 2025/12/16 | 3,347 | 3,347 | 3,278 | 3,279 | 2,377 |
| 2025/12/15 | 3,316 | 3,319 | 3,303 | 3,303 | 1,474 |
| 2025/12/12 | 3,323 | 3,334 | 3,321 | 3,330 | 6,200 |
| 2025/12/11 | 3,298 | 3,298 | 3,265 | 3,266 | 1,213 |
| 2025/12/10 | 3,265 | 3,269 | 3,265 | 3,269 | 391 |
| 2025/12/09 | 3,266 | 3,266 | 3,260 | 3,261 | 1,253 |
| 2025/12/08 | 3,248 | 3,264 | 3,248 | 3,261 | 664 |
| 2025/12/05 | 3,237 | 3,255 | 3,237 | 3,248 | 54 |
| 2025/12/04 | 3,263 | 3,266 | 3,260 | 3,260 | 2,135 |
| 2025/12/03 | 3,261 | 3,261 | 3,236 | 3,236 | 5,190 |
| 2025/12/02 | 3,258 | 3,258 | 3,219 | 3,225 | 353 |
| 2025/12/01 | 3,270 | 3,270 | 3,226 | 3,238 | 1,757 |
| 2025/11/28 | 3,260 | 3,270 | 3,245 | 3,270 | 992 |
| 2025/11/27 | 3,269 | 3,269 | 3,236 | 3,245 | 2,178 |
| 2025/11/26 | 3,219 | 3,234 | 3,214 | 3,220 | 9,007 |
| 2025/11/25 | 3,214 | 3,214 | 3,177 | 3,184 | 723 |
| 2025/11/21 | 3,184 | 3,184 | 3,157 | 3,163 | 2,372 |
| 2025/11/20 | 3,184 | 3,202 | 3,180 | 3,195 | 6,880 |
| 2025/11/19 | 3,150 | 3,150 | 3,127 | 3,135 | 3,476 |
| 2025/11/18 | 3,200 | 3,200 | 3,140 | 3,147 | 9,403 |
| 2025/11/17 | 3,220 | 3,220 | 3,181 | 3,190 | 3,198 |
| 2025/11/14 | 3,215 | 3,218 | 3,205 | 3,207 | 1,814 |
| 2025/11/13 | 3,270 | 3,279 | 3,266 | 3,279 | 1,309 |
| 2025/11/12 | 3,202 | 3,250 | 3,202 | 3,250 | 5,811 |
| 2025/11/11 | 3,195 | 3,199 | 3,191 | 3,191 | 2,441 |
| 2025/11/10 | 3,147 | 3,169 | 3,147 | 3,169 | 40,482 |
| 2025/11/07 | 3,140 | 3,151 | 3,140 | 3,147 | 215 |
| 2025/11/06 | 3,179 | 3,190 | 3,177 | 3,184 | 10,371 |
| 2025/11/05 | 3,165 | 3,167 | 3,149 | 3,165 | 602 |
| 2025/11/04 | 3,200 | 3,200 | 3,165 | 3,165 | 336 |
| 2025/10/31 | 3,200 | 3,205 | 3,200 | 3,200 | 1,257 |
| 2025/10/30 | 3,209 | 3,209 | 3,175 | 3,190 | 59,875 |
| 2025/10/29 | 3,194 | 3,194 | 3,157 | 3,179 | 664 |
| 2025/10/28 | 3,171 | 3,173 | 3,153 | 3,165 | 94 |
| 2025/10/27 | 3,180 | 3,184 | 3,172 | 3,184 | 3,307 |
| 2025/10/24 | 3,120 | 3,135 | 3,116 | 3,130 | 1,245 |
| 2025/10/23 | 3,120 | 3,120 | 3,088 | 3,110 | 2,640 |
| 2025/10/22 | 3,100 | 3,125 | 3,100 | 3,125 | 1,714 |
| 2025/10/21 | 3,058 | 3,095 | 3,058 | 3,092 | 1,212 |
| 2025/10/20 | 3,035 | 3,055 | 3,035 | 3,052 | 378 |
| 2025/10/17 | 3,040 | 3,040 | 2,995 | 2,997 | 16,318 |
| 2025/10/16 | 3,061 | 3,061 | 3,050 | 3,059 | 83 |
| 2025/10/15 | 3,077 | 3,077 | 3,060 | 3,060 | 1,090 |
| 2025/10/14 | 3,098 | 3,098 | 3,041 | 3,045 | 3,841 |
| 2025/10/10 | 3,127 | 3,127 | 3,099 | 3,101 | 567 |
| 2025/10/09 | 3,109 | 3,114 | 3,103 | 3,112 | 6,795 |
| 2025/10/08 | 3,090 | 3,110 | 3,090 | 3,107 | 663 |
| 2025/10/07 | 3,066 | 3,068 | 3,062 | 3,068 | 6,211 |
| 2025/10/06 | 3,040 | 3,081 | 3,040 | 3,070 | 16,273 |
| 2025/10/03 | 2,991 | 3,015 | 2,991 | 3,015 | 412 |
| 2025/10/02 | 2,989 | 2,989 | 2,986 | 2,986 | 521 |
| 2025/10/01 | 3,001 | 3,001 | 2,972 | 2,972 | 217 |
| 2025/09/30 | 3,020 | 3,020 | 3,000 | 3,001 | 116 |
| 2025/09/29 | 3,040 | 3,040 | 3,015 | 3,015 | 291 |
| 2025/09/26 | 2,999 | 3,012 | 2,999 | 3,012 | 5,591 |
| 2025/09/25 | 3,002 | 3,007 | 3,000 | 3,003 | 122 |
| 2025/09/24 | 2,983 | 3,000 | 2,983 | 3,000 | 10,262 |
| 2025/09/22 | 2,980 | 3,000 | 2,980 | 2,990 | 1,283 |
| 2025/09/19 | 2,985 | 2,992 | 2,972 | 2,975 | 4,493 |
| 2025/09/18 | 2,962 | 2,975 | 2,958 | 2,975 | 1,083 |
| 2025/09/17 | 2,950 | 2,950 | 2,927 | 2,931 | 210 |
| 2025/09/16 | 2,970 | 2,970 | 2,950 | 2,952 | 1,320 |
| 2025/09/12 | 2,965 | 2,973 | 2,963 | 2,968 | 2,015 |
| 2025/09/11 | 2,936 | 2,939 | 2,932 | 2,939 | 10,143 |
| 2025/09/10 | 2,932 | 2,944 | 2,932 | 2,944 | 90 |
| 2025/09/09 | 2,948 | 2,948 | 2,925 | 2,925 | 1,179 |
| 2025/09/08 | 2,965 | 2,965 | 2,939 | 2,943 | 681 |
| 2025/09/05 | 2,932 | 2,960 | 2,932 | 2,958 | 1,631 |
| 2025/09/04 | 2,937 | 2,937 | 2,920 | 2,927 | 248 |
| 2025/09/03 | 2,944 | 2,944 | 2,928 | 2,930 | 12,089 |
| 2025/09/02 | 2,927 | 2,942 | 2,927 | 2,942 | 19,595 |
| 2025/09/01 | 2,930 | 2,936 | 2,920 | 2,920 | 363 |
| 2025/08/29 | 2,939 | 2,939 | 2,923 | 2,929 | 5,410 |
| 2025/08/28 | 2,930 | 2,936 | 2,930 | 2,932 | 6,638 |
| 2025/08/27 | 2,929 | 2,935 | 2,924 | 2,930 | 4,101 |
| 2025/08/26 | 2,911 | 2,921 | 2,899 | 2,918 | 1,501 |
| 2025/08/25 | 2,943 | 2,943 | 2,929 | 2,929 | 5,744 |
| 2025/08/22 | 2,902 | 2,909 | 2,900 | 2,900 | 1,442 |
| 2025/08/21 | 2,881 | 2,891 | 2,881 | 2,890 | 7,748 |
| 2025/08/20 | 2,892 | 2,896 | 2,881 | 2,881 | 134 |
| 2025/08/19 | 2,906 | 2,906 | 2,887 | 2,888 | 709 |
| 2025/08/18 | 2,910 | 2,910 | 2,890 | 2,892 | 384 |
| 2025/08/15 | 2,916 | 2,916 | 2,900 | 2,905 | 2,957 |
| 2025/08/14 | 2,872 | 2,883 | 2,867 | 2,869 | 2,975 |
| 2025/08/13 | 2,854 | 2,870 | 2,854 | 2,868 | 729 |
| 2025/08/12 | 2,830 | 2,851 | 2,830 | 2,847 | 2,801 |
| 2025/08/08 | 2,835 | 2,835 | 2,824 | 2,829 | 407 |
| 2025/08/07 | 2,829 | 2,848 | 2,829 | 2,840 | 1,813 |
| 2025/08/06 | 2,840 | 2,850 | 2,839 | 2,846 | 809 |
| 2025/08/05 | 2,830 | 2,841 | 2,828 | 2,839 | 21,274 |
| 2025/08/04 | 2,803 | 2,818 | 2,803 | 2,817 | 20,697 |
| 2025/08/01 | 2,882 | 2,901 | 2,882 | 2,891 | 389 |
| 2025/07/31 | 2,891 | 2,902 | 2,891 | 2,897 | 172 |
| 2025/07/30 | 2,888 | 2,890 | 2,883 | 2,885 | 920 |
| 2025/07/29 | 2,902 | 2,907 | 2,901 | 2,903 | 265 |
| 2025/07/28 | 2,910 | 2,914 | 2,900 | 2,914 | 792 |
| 2025/07/25 | 2,871 | 2,886 | 2,870 | 2,873 | 19,742 |
| 2025/07/24 | 2,893 | 2,893 | 2,857 | 2,863 | 1,187 |
| 2025/07/23 | 2,882 | 2,882 | 2,842 | 2,860 | 20,729 |
| 2025/07/22 | 2,879 | 2,879 | 2,853 | 2,857 | 7,391 |
| 2025/07/18 | 2,874 | 2,894 | 2,874 | 2,894 | 1,929 |
| 2025/07/17 | 2,852 | 2,870 | 2,852 | 2,870 | 10,985 |
| 2025/07/16 | 2,848 | 2,856 | 2,848 | 2,851 | 2,673 |
| 2025/07/15 | 2,855 | 2,870 | 2,855 | 2,862 | 340 |
| 2025/07/14 | 2,864 | 2,864 | 2,827 | 2,834 | 444 |
| 2025/07/11 | 2,846 | 2,858 | 2,836 | 2,858 | 1,191 |
| 2025/07/10 | 2,842 | 2,842 | 2,822 | 2,828 | 14,022 |
| 2025/07/09 | 2,828 | 2,833 | 2,827 | 2,833 | 1,320 |
| 2025/07/08 | 2,811 | 2,829 | 2,811 | 2,828 | 10,134 |
| 2025/07/07 | 2,816 | 2,827 | 2,812 | 2,827 | 14,205 |
| 2025/07/04 | 2,838 | 2,840 | 2,826 | 2,826 | 50,027 |
| 2025/07/03 | 2,813 | 2,813 | 2,800 | 2,811 | 181 |
| 2025/07/02 | 2,800 | 2,812 | 2,799 | 2,811 | 713 |
| 2025/07/01 | 2,796 | 2,796 | 2,770 | 2,770 | 232 |
| 2025/06/30 | 2,780 | 2,792 | 2,778 | 2,779 | 1,034 |
| 2025/06/27 | 2,745 | 2,758 | 2,745 | 2,755 | 1,524 |
| 2025/06/26 | 2,742 | 2,742 | 2,727 | 2,727 | 38,552 |
| 2025/06/25 | 2,722 | 2,743 | 2,722 | 2,742 | 492 |
| 2025/06/24 | 2,731 | 2,737 | 2,726 | 2,737 | 19,356 |
| 2025/06/23 | 2,679 | 2,717 | 2,679 | 2,717 | 3,041 |
| 2025/06/20 | 2,690 | 2,690 | 2,673 | 2,677 | 23,272 |
| 2025/06/19 | 2,684 | 2,684 | 2,671 | 2,677 | 1,261 |
| 2025/06/18 | 2,708 | 2,708 | 2,681 | 2,689 | 429 |
| 2025/06/17 | 2,675 | 2,693 | 2,675 | 2,684 | 1,261 |
| 2025/06/16 | 2,664 | 2,673 | 2,664 | 2,669 | 504 |
| 2025/06/13 | 2,684 | 2,684 | 2,647 | 2,669 | 21,079 |
| 2025/06/12 | 2,715 | 2,715 | 2,689 | 2,693 | 21,077 |
| 2025/06/11 | 2,709 | 2,722 | 2,709 | 2,722 | 6,271 |
| 2025/06/10 | 2,711 | 2,726 | 2,703 | 2,707 | 813 |
| 2025/06/09 | 2,693 | 2,709 | 2,693 | 2,700 | 1,214 |
| 2025/06/06 | 2,671 | 2,678 | 2,668 | 2,678 | 55 |
| 2025/06/05 | 2,667 | 2,667 | 2,651 | 2,661 | 4,631 |
| 2025/06/04 | 2,658 | 2,686 | 2,658 | 2,681 | 127 |
| 2025/06/03 | 2,637 | 2,638 | 2,637 | 2,637 | 201 |