日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2023/12/29 2,338 2,339 2,334 2,337 480
2023/12/28 2,333 2,336 2,330 2,331 2,540
2023/12/27 2,343 2,403 2,343 2,403 450
2023/12/26 2,332 2,332 2,330 2,332 590
2023/12/25 2,280 2,457 2,271 2,320 270
2023/12/22 2,322 2,327 2,320 2,327 390
2023/12/21 2,337 2,337 2,327 2,330 13,960
2023/12/20 2,377 2,377 2,358 2,361 850
2023/12/19 2,324 2,344 2,324 2,342 640
2023/12/18 2,324 2,325 2,322 2,325 270
2023/12/15 2,335 2,335 2,285 2,321 80
2023/12/14 2,323 2,325 2,303 2,305 11,260
2023/12/13 2,330 2,335 2,330 2,331 160
2023/12/12 2,310 2,328 2,310 2,328 20
2023/12/11 2,300 2,310 2,300 2,310 70
2023/12/08 2,278 2,278 2,265 2,277 720
2023/12/07 2,323 2,323 2,319 2,319 200
2023/12/06 2,327 2,335 2,327 2,333 260
2023/12/05 2,331 2,333 2,327 2,328 480
2023/12/04 2,322 2,324 2,319 2,324 440
2023/12/01 2,328 2,332 2,325 2,332 1,170
2023/11/30 2,286 2,289 2,286 2,286 230
2023/11/29 2,278 2,280 2,273 2,279 240
2023/11/28 2,296 2,296 2,286 2,291 520
2023/11/27 2,309 2,309 2,298 2,298 20
2023/11/24 2,306 2,310 2,305 2,305 140
2023/11/22 2,274 2,274 2,274 2,274 10
2023/11/21 2,280 2,280 2,270 2,270 90
2023/11/20 2,290 2,290 2,276 2,276 90
2023/11/17 2,349 2,349 2,302 2,302 180
2023/11/16 2,276 2,311 2,276 2,310 80
2023/11/15 2,278 2,295 2,278 2,294 1,080
2023/11/14 2,264 2,275 2,264 2,274 40
2023/11/13 2,262 2,264 2,262 2,264 4,080
2023/11/10 2,298 2,298 2,238 2,241 350
2023/11/09 2,246 2,248 2,244 2,248 610
2023/11/08 2,240 2,242 2,240 2,242 160
2023/11/07 2,227 2,229 2,227 2,229 60
2023/11/06 2,223 2,225 2,223 2,225 80
2023/11/02 2,177 2,187 2,177 2,187 40
2023/11/01 2,179 2,179 2,177 2,177 160
2023/10/31 2,141 2,141 2,141 2,141 10
2023/10/30 2,122 2,124 2,121 2,121 100
2023/10/27 2,158 2,158 2,155 2,155 60
2023/10/26 2,163 2,164 2,162 2,162 120
2023/10/25 2,172 2,172 2,172 2,172 20
2023/10/24 2,158 2,158 2,154 2,154 50
2023/10/23 2,172 2,172 2,170 2,170 100
2023/10/20 2,183 2,184 2,181 2,184 60
2023/10/19 2,235 2,235 2,199 2,199 80
2023/10/18 2,177 2,218 2,177 2,218 90
2023/10/17 2,235 2,235 2,215 2,215 120
2023/10/16 2,247 2,247 2,196 2,196 1,780
2023/10/13 2,184 2,201 2,184 2,197 100
2023/10/12 2,154 2,205 2,154 2,205 260
2023/10/11 2,231 2,231 2,187 2,189 140
2023/10/10 2,198 2,198 2,178 2,181 2,440
2023/10/06 2,197 2,197 2,144 2,148 2,550
2023/10/05 2,193 2,193 2,143 2,147 140
2023/10/04 2,146 2,146 2,143 2,143 460
2023/10/03 2,245 2,245 2,180 2,180 1,710
2023/10/02 2,246 2,246 2,195 2,195 2,470
2023/09/29 2,195 2,197 2,194 2,196 560
2023/09/28 2,191 2,193 2,186 2,186 1,220
2023/09/27 2,189 2,189 2,187 2,189 300
2023/09/26 2,206 2,206 2,201 2,202 1,230
2023/09/25 2,202 2,202 2,198 2,202 170
2023/09/22 2,225 2,225 2,192 2,204 1,210
2023/09/21 2,224 2,230 2,224 2,225 480
2023/09/20 2,225 2,225 2,223 2,224 160
2023/09/19 2,231 2,232 2,230 2,230 820
2023/09/15 2,247 2,251 2,247 2,251 760
2023/09/14 2,224 2,226 2,223 2,226 310
2023/09/13 2,218 2,225 2,218 2,225 230
2023/09/12 2,215 2,218 2,211 2,218 2,250
2023/09/11 2,221 2,221 2,207 2,207 580
2023/09/08 2,212 2,218 2,212 2,218 5,030
2023/09/07 2,219 2,219 2,214 2,214 250
2023/09/06 2,225 2,229 2,224 2,224 8,290
2023/09/05 2,222 2,224 2,222 2,223 1,490
2023/09/04 2,206 2,221 2,206 2,221 140
2023/09/01 2,237 2,237 2,203 2,209 370
2023/08/31 2,225 2,228 2,225 2,227 390
2023/08/30 2,216 2,224 2,216 2,224 550
2023/08/29 2,204 2,206 2,203 2,204 560
2023/08/28 2,196 2,196 2,193 2,193 60
2023/08/25 2,170 2,170 2,170 2,170 60
2023/08/24 2,231 2,231 2,173 2,173 30
2023/08/23 2,225 2,225 2,178 2,181 400
2023/08/22 2,200 2,200 2,200 2,200 20
2023/08/21 2,180 2,180 2,180 2,180 120
2023/08/18 2,200 2,200 2,183 2,183 240
2023/08/17 2,216 2,218 2,213 2,215 1,410
2023/08/16 2,215 2,215 2,209 2,209 1,900
2023/08/15 2,233 2,235 2,229 2,235 2,040
2023/08/14 2,226 2,226 2,217 2,221 7,780
2023/08/10 2,201 2,205 2,199 2,205 280
2023/08/09 2,199 2,202 2,196 2,202 1,790
2023/08/08 2,193 2,207 2,193 2,203 6,560
2023/08/07 2,188 2,188 2,162 2,171 270
2023/08/04 2,206 2,206 2,185 2,187 850
2023/08/03 2,204 2,210 2,204 2,206 5,160
2023/08/02 2,211 2,213 2,209 2,211 760
2023/08/01 2,199 2,209 2,199 2,209 7,540
2023/07/31 2,170 2,184 2,170 2,184 370
2023/07/28 2,180 2,180 2,130 2,130 18,200
2023/07/27 2,166 2,166 2,158 2,158 120
2023/07/26 2,170 2,171 2,170 2,170 1,970
2023/07/25 2,180 2,180 2,173 2,176 560
2023/07/24 2,169 2,169 2,163 2,165 290
2023/07/21 2,142 2,149 2,141 2,149 1,460
2023/07/20 2,128 2,128 2,124 2,125 220
2023/07/19 2,111 2,119 2,111 2,118 70
2023/07/18 2,087 2,087 2,080 2,080 11,650
2023/07/14 2,120 2,120 2,050 2,055 310
2023/07/13 2,077 2,077 2,069 2,070 490
2023/07/12 2,084 2,084 2,074 2,077 180
2023/07/11 2,088 2,088 2,077 2,077 400
2023/07/10 2,170 2,170 2,086 2,088 2,980
2023/07/07 2,141 2,141 2,119 2,120 1,560
2023/07/06 2,170 2,170 2,141 2,141 230
2023/07/05 2,143 2,168 2,143 2,168 290
2023/07/04 2,170 2,171 2,169 2,170 340
2023/07/03 2,168 2,171 2,165 2,167 170
2023/06/30 2,155 2,155 2,153 2,154 1,200
2023/06/29 2,137 2,138 2,136 2,137 650
2023/06/28 2,128 2,129 2,128 2,128 50
2023/06/27 2,114 2,115 2,111 2,115 1,800
2023/06/26 2,116 2,116 2,109 2,112 150
2023/06/23 2,118 2,118 2,111 2,115 300
2023/06/22 2,205 2,205 2,102 2,102 190
2023/06/21 2,101 2,106 2,101 2,105 310
2023/06/20 2,118 2,118 2,113 2,113 70
2023/06/19 2,123 2,123 2,114 2,116 350
2023/06/16 2,105 2,105 2,098 2,103 350
2023/06/15 2,074 2,095 2,074 2,095 72,880
2023/06/14 2,085 2,086 2,082 2,084 530
2023/06/13 2,064 2,074 2,064 2,071 250
2023/06/12 2,058 2,064 2,058 2,064 30
2023/06/09 2,047 2,050 2,047 2,050 70
2023/06/08 2,007 2,056 2,007 2,047 73,750
2023/06/07 2,042 2,042 2,040 2,040 120
2023/06/06 2,039 2,043 2,039 2,042 920
2023/06/05 2,063 2,065 2,063 2,064 820
2023/06/02 2,000 2,004 2,000 2,004 50
2023/06/01 1,997 2,003 1,997 2,002 75,950
2023/05/31 2,012 2,013 1,999 1,999 940
2023/05/30 2,045 2,045 2,024 2,027 530
2023/05/29 2,037 2,037 2,026 2,026 650
2023/05/26 1,995 1,997 1,991 1,991 550
2023/05/25 1,987 1,993 1,987 1,991 710
2023/05/24 1,998 1,999 1,994 1,994 290
2023/05/23 2,006 2,016 2,006 2,010 2,230
2023/05/22 2,003 2,006 2,000 2,006 800
2023/05/19 2,027 2,027 2,021 2,022 1,950
2023/05/18 1,999 2,001 1,998 2,001 1,120
2023/05/17 1,988 1,988 1,960 1,964 1,090
2023/05/16 1,972 1,972 1,968 1,969 100
2023/05/15 1,966 1,973 1,964 1,973 270
2023/05/12 1,950 1,955 1,950 1,955 470
2023/05/11 1,958 1,963 1,956 1,963 270
2023/05/10 1,977 1,977 1,973 1,977 220
2023/05/09 1,973 1,976 1,970 1,970 180
2023/05/08 1,977 1,978 1,971 1,971 600
2023/05/02 2,032 2,035 2,031 2,035 690
2023/05/01 2,023 2,033 2,023 2,032 2,160
2023/04/28 1,967 1,983 1,965 1,983 33,600
2023/04/27 1,935 1,941 1,935 1,939 300
2023/04/26 1,952 1,953 1,949 1,951 430
2023/04/25 1,974 1,975 1,972 1,972 320
2023/04/24 1,964 1,969 1,964 1,967 90
2023/04/21 1,963 1,969 1,963 1,963 180
2023/04/20 1,979 1,985 1,979 1,983 90
2023/04/19 1,947 1,981 1,947 1,981 130
2023/04/18 1,986 1,987 1,986 1,987 590
2023/04/17 1,975 1,977 1,974 1,977 460
2023/04/14 1,954 1,955 1,954 1,955 80
2023/04/13 1,943 1,950 1,943 1,950 180
2023/04/12 1,951 1,961 1,951 1,960 480
2023/04/11 1,947 1,951 1,947 1,951 980
2023/04/10 1,922 1,932 1,922 1,931 520
2023/04/07 1,912 1,914 1,912 1,914 160
2023/04/06 1,907 1,907 1,906 1,906 270
2023/04/05 1,932 1,932 1,910 1,911 210
2023/04/04 1,930 1,940 1,930 1,939 260
2023/04/03 1,927 1,931 1,922 1,931 660
2023/03/31 1,901 1,906 1,899 1,899 250
2023/03/30 1,880 1,887 1,880 1,885 520
2023/03/29 1,868 1,868 1,868 1,868 10
2023/03/28 1,852 1,852 1,845 1,845 230
2023/03/27 1,845 1,845 1,837 1,839 450
2023/03/24 1,831 1,831 1,816 1,819 900
2023/03/23 1,829 1,832 1,825 1,832 1,220
2023/03/22 1,870 1,877 1,870 1,876 400
2023/03/20 1,844 1,847 1,821 1,822 700
2023/03/17 1,871 1,871 1,864 1,864 1,840
2023/03/16 1,840 1,854 1,838 1,845 79,000
2023/03/15 1,874 1,879 1,874 1,875 1,690
2023/03/14 1,911 1,911 1,845 1,857 4,510
2023/03/13 1,889 1,890 1,879 1,879 1,230
2023/03/10 1,909 1,909 1,895 1,902 2,000
2023/03/09 1,955 1,955 1,948 1,948 180
2023/03/08 1,960 1,966 1,960 1,966 2,680
2023/03/07 1,976 1,978 1,976 1,976 140
2023/03/06 1,966 1,966 1,966 1,966 210
2023/03/03 1,954 1,957 1,954 1,956 220
2023/03/02 1,936 1,936 1,936 1,936 30
2023/03/01 1,930 1,933 1,926 1,933 330
2023/02/28 1,946 1,947 1,946 1,946 90
2023/02/27 1,939 1,941 1,939 1,941 70
2023/02/24 1,935 1,938 1,930 1,934 18,860
2023/02/22 1,944 1,944 1,938 1,940 560
2023/02/21 1,963 1,963 1,963 1,963 30
2023/02/20 1,966 1,970 1,966 1,967 310
2023/02/17 1,958 1,965 1,958 1,963 1,330
2023/02/16 1,978 1,985 1,978 1,985 330
2023/02/15 1,960 1,960 1,957 1,959 320
2023/02/14 1,960 1,964 1,957 1,958 160
2023/02/13 1,928 1,931 1,925 1,931 590
2023/02/10 1,922 1,922 1,919 1,919 36,080
2023/02/09 1,936 1,941 1,936 1,941 31,580
2023/02/08 1,939 1,941 1,933 1,938 240
2023/02/07 1,948 1,950 1,946 1,946 270
2023/02/06 1,937 1,941 1,930 1,930 33,920
2023/02/03 1,897 1,898 1,895 1,897 90
2023/02/02 1,901 1,901 1,892 1,894 290
2023/02/01 1,920 1,921 1,916 1,916 90
2023/01/31 1,910 1,910 1,900 1,900 240
2023/01/30 1,909 1,915 1,900 1,901 18,180
2023/01/27 1,908 1,910 1,905 1,910 250
2023/01/26 1,893 1,893 1,888 1,888 160
2023/01/25 1,900 1,903 1,897 1,903 140
2023/01/24 1,898 1,902 1,897 1,897 790
2023/01/23 1,890 1,890 1,865 1,876 760
2023/01/20 1,875 1,875 1,840 1,850 740
2023/01/19 1,953 1,953 1,841 1,842 1,380
2023/01/18 1,881 1,930 1,880 1,929 23,860
2023/01/17 1,907 1,912 1,907 1,910 200
2023/01/16 1,903 1,903 1,896 1,899 620
2023/01/13 1,915 1,915 1,906 1,910 1,570
2023/01/12 1,942 1,942 1,936 1,937 2,310
2023/01/11 1,931 1,936 1,931 1,936 370
2023/01/10 1,913 1,914 1,906 1,909 300
2023/01/06 1,905 1,922 1,904 1,920 1,150
2023/01/05 1,920 1,920 1,897 1,909 930
2023/01/04 1,885 1,885 1,875 1,880 1,260

このページの先頭へ