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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,962 | 2,972 | 2,960 | 2,967 | 14,050 |
| 2024/12/27 | 2,978 | 2,989 | 2,978 | 2,988 | 17,460 |
| 2024/12/26 | 2,988 | 2,988 | 2,968 | 2,977 | 2,240 |
| 2024/12/25 | 2,935 | 2,978 | 2,935 | 2,967 | 8,830 |
| 2024/12/24 | 2,941 | 2,951 | 2,941 | 2,946 | 30,860 |
| 2024/12/23 | 2,954 | 2,954 | 2,939 | 2,947 | 6,110 |
| 2024/12/20 | 2,906 | 2,922 | 2,895 | 2,904 | 5,450 |
| 2024/12/19 | 2,865 | 2,882 | 2,863 | 2,879 | 17,250 |
| 2024/12/18 | 2,934 | 2,934 | 2,919 | 2,920 | 4,000 |
| 2024/12/17 | 2,969 | 2,969 | 2,940 | 2,944 | 5,620 |
| 2024/12/16 | 2,941 | 2,954 | 2,941 | 2,946 | 900 |
| 2024/12/13 | 2,959 | 2,959 | 2,929 | 2,937 | 7,260 |
| 2024/12/12 | 2,935 | 2,945 | 2,929 | 2,945 | 5,890 |
| 2024/12/11 | 2,934 | 2,940 | 2,930 | 2,930 | 5,240 |
| 2024/12/10 | 2,968 | 2,968 | 2,932 | 2,932 | 1,990 |
| 2024/12/09 | 2,931 | 2,931 | 2,922 | 2,930 | 400 |
| 2024/12/06 | 2,947 | 2,947 | 2,930 | 2,933 | 540 |
| 2024/12/05 | 2,960 | 2,961 | 2,947 | 2,952 | 3,860 |
| 2024/12/04 | 2,930 | 2,944 | 2,930 | 2,937 | 2,430 |
| 2024/12/03 | 2,930 | 2,942 | 2,929 | 2,940 | 1,210 |
| 2024/12/02 | 2,945 | 2,958 | 2,942 | 2,949 | 1,620 |
| 2024/11/29 | 2,970 | 2,970 | 2,939 | 2,942 | 2,410 |
| 2024/11/28 | 2,999 | 2,999 | 2,964 | 2,970 | 680 |
| 2024/11/27 | 3,004 | 3,004 | 2,985 | 2,988 | 22,340 |
| 2024/11/26 | 3,011 | 3,011 | 2,996 | 3,004 | 16,990 |
| 2024/11/25 | 2,998 | 3,004 | 2,989 | 3,004 | 7,150 |
| 2024/11/22 | 2,957 | 2,971 | 2,952 | 2,971 | 2,390 |
| 2024/11/21 | 2,936 | 2,939 | 2,930 | 2,934 | 3,520 |
| 2024/11/20 | 2,928 | 2,933 | 2,926 | 2,931 | 360 |
| 2024/11/19 | 2,921 | 2,929 | 2,917 | 2,928 | 5,740 |
| 2024/11/18 | 2,927 | 2,942 | 2,920 | 2,929 | 7,520 |
| 2024/11/15 | 3,000 | 3,000 | 2,977 | 2,977 | 87,640 |
| 2024/11/14 | 2,991 | 2,994 | 2,985 | 2,991 | 8,670 |
| 2024/11/13 | 2,977 | 2,977 | 2,960 | 2,976 | 5,780 |
| 2024/11/12 | 2,985 | 2,985 | 2,961 | 2,961 | 18,770 |
| 2024/11/11 | 2,938 | 2,952 | 2,938 | 2,952 | 7,080 |
| 2024/11/08 | 2,932 | 2,932 | 2,915 | 2,920 | 15,010 |
| 2024/11/07 | 2,948 | 2,952 | 2,944 | 2,948 | 4,230 |
| 2024/11/06 | 2,815 | 2,880 | 2,792 | 2,879 | 11,750 |
| 2024/11/05 | 2,813 | 2,813 | 2,776 | 2,782 | 690 |
| 2024/11/01 | 2,800 | 2,800 | 2,770 | 2,784 | 780 |
| 2024/10/31 | 2,845 | 2,845 | 2,807 | 2,808 | 8,060 |
| 2024/10/30 | 2,846 | 2,846 | 2,825 | 2,825 | 13,300 |
| 2024/10/29 | 2,826 | 2,829 | 2,822 | 2,822 | 7,030 |
| 2024/10/28 | 2,803 | 2,838 | 2,803 | 2,830 | 1,540 |
| 2024/10/25 | 2,810 | 2,811 | 2,803 | 2,803 | 7,460 |
| 2024/10/24 | 2,829 | 2,829 | 2,820 | 2,821 | 6,700 |
| 2024/10/23 | 2,804 | 2,842 | 2,804 | 2,841 | 39,420 |
| 2024/10/22 | 2,803 | 2,824 | 2,803 | 2,823 | 1,230 |
| 2024/10/21 | 2,816 | 2,825 | 2,816 | 2,819 | 740 |
| 2024/10/18 | 2,825 | 2,833 | 2,825 | 2,826 | 20,010 |
| 2024/10/17 | 2,805 | 2,811 | 2,804 | 2,807 | 2,750 |
| 2024/10/16 | 2,817 | 2,817 | 2,780 | 2,782 | 590 |
| 2024/10/15 | 2,819 | 2,819 | 2,814 | 2,817 | 2,010 |
| 2024/10/11 | 2,770 | 2,770 | 2,752 | 2,754 | 260 |
| 2024/10/10 | 2,750 | 2,776 | 2,750 | 2,772 | 19,750 |
| 2024/10/09 | 2,747 | 2,747 | 2,716 | 2,719 | 860 |
| 2024/10/08 | 2,688 | 2,710 | 2,688 | 2,700 | 16,990 |
| 2024/10/07 | 2,747 | 2,747 | 2,738 | 2,738 | 5,530 |
| 2024/10/04 | 2,679 | 2,679 | 2,676 | 2,676 | 750 |
| 2024/10/03 | 2,661 | 2,708 | 2,661 | 2,697 | 3,470 |
| 2024/10/02 | 2,645 | 2,645 | 2,630 | 2,633 | 8,840 |
| 2024/10/01 | 2,663 | 2,663 | 2,653 | 2,660 | 2,970 |
| 2024/09/30 | 2,732 | 2,732 | 2,613 | 2,614 | 42,310 |
| 2024/09/27 | 2,668 | 2,697 | 2,668 | 2,691 | 8,390 |
| 2024/09/26 | 2,651 | 2,657 | 2,649 | 2,656 | 2,430 |
| 2024/09/25 | 2,619 | 2,634 | 2,619 | 2,632 | 340 |
| 2024/09/24 | 2,639 | 2,647 | 2,630 | 2,647 | 3,610 |
| 2024/09/20 | 2,627 | 2,627 | 2,601 | 2,611 | 1,650 |
| 2024/09/19 | 2,598 | 2,613 | 2,597 | 2,602 | 20,580 |
| 2024/09/18 | 2,561 | 2,577 | 2,561 | 2,572 | 8,680 |
| 2024/09/17 | 2,579 | 2,579 | 2,549 | 2,550 | 25,310 |
| 2024/09/13 | 2,557 | 2,557 | 2,525 | 2,529 | 84,850 |
| 2024/09/12 | 2,546 | 2,549 | 2,546 | 2,547 | 390 |
| 2024/09/11 | 2,540 | 2,540 | 2,489 | 2,499 | 300 |
| 2024/09/10 | 2,545 | 2,551 | 2,545 | 2,545 | 350 |
| 2024/09/09 | 2,536 | 2,536 | 2,511 | 2,520 | 60 |
| 2024/09/06 | 2,546 | 2,551 | 2,536 | 2,536 | 230 |
| 2024/09/05 | 2,633 | 2,633 | 2,560 | 2,563 | 690 |
| 2024/09/04 | 2,595 | 2,596 | 2,581 | 2,583 | 4,890 |
| 2024/09/03 | 2,657 | 2,662 | 2,645 | 2,645 | 650 |
| 2024/09/02 | 2,660 | 2,687 | 2,641 | 2,648 | 480 |
| 2024/08/30 | 2,610 | 2,612 | 2,610 | 2,611 | 12,280 |
| 2024/08/29 | 2,585 | 2,594 | 2,585 | 2,594 | 5,390 |
| 2024/08/28 | 2,597 | 2,597 | 2,597 | 2,597 | 70 |
| 2024/08/27 | 2,599 | 2,600 | 2,597 | 2,597 | 110 |
| 2024/08/26 | 2,587 | 2,587 | 2,572 | 2,580 | 180 |
| 2024/08/23 | 2,597 | 2,597 | 2,587 | 2,587 | 150 |
| 2024/08/22 | 2,595 | 2,595 | 2,583 | 2,583 | 300 |
| 2024/08/21 | 2,584 | 2,594 | 2,584 | 2,594 | 1,040 |
| 2024/08/20 | 2,605 | 2,612 | 2,605 | 2,612 | 140 |
| 2024/08/19 | 2,632 | 2,632 | 2,609 | 2,609 | 120 |
| 2024/08/16 | 2,590 | 2,635 | 2,590 | 2,632 | 240 |
| 2024/08/15 | 2,575 | 2,575 | 2,564 | 2,564 | 60 |
| 2024/08/14 | 2,561 | 2,561 | 2,532 | 2,546 | 180 |
| 2024/08/09 | 2,532 | 2,533 | 2,525 | 2,529 | 660 |
| 2024/08/08 | 2,461 | 2,474 | 2,451 | 2,460 | 20,080 |
| 2024/08/07 | 2,501 | 2,524 | 2,449 | 2,514 | 2,550 |
| 2024/08/06 | 2,456 | 2,481 | 2,456 | 2,475 | 710 |
| 2024/08/05 | 2,502 | 2,502 | 2,454 | 2,456 | 6,180 |
| 2024/08/02 | 2,615 | 2,650 | 2,602 | 2,602 | 6,920 |
| 2024/08/01 | 2,725 | 2,725 | 2,646 | 2,669 | 30,200 |
| 2024/07/31 | 2,730 | 2,730 | 2,689 | 2,712 | 3,450 |
| 2024/07/30 | 2,711 | 2,717 | 2,707 | 2,716 | 180 |
| 2024/07/29 | 2,731 | 2,733 | 2,717 | 2,722 | 2,170 |
| 2024/07/26 | 2,670 | 2,684 | 2,670 | 2,681 | 1,330 |
| 2024/07/25 | 2,659 | 2,674 | 2,645 | 2,656 | 5,500 |
| 2024/07/24 | 2,733 | 2,735 | 2,703 | 2,709 | 5,000 |
| 2024/07/23 | 2,762 | 2,833 | 2,745 | 2,833 | 250 |
| 2024/07/22 | 2,746 | 2,768 | 2,746 | 2,757 | 7,000 |
| 2024/07/19 | 2,785 | 2,796 | 2,783 | 2,796 | 1,540 |
| 2024/07/18 | 2,850 | 2,850 | 2,791 | 2,803 | 48,080 |
| 2024/07/17 | 2,825 | 2,828 | 2,814 | 2,814 | 11,660 |
| 2024/07/16 | 2,764 | 2,781 | 2,764 | 2,781 | 14,680 |
| 2024/07/12 | 2,774 | 2,774 | 2,744 | 2,757 | 6,460 |
| 2024/07/11 | 2,765 | 2,795 | 2,765 | 2,795 | 8,410 |
| 2024/07/10 | 2,758 | 2,762 | 2,757 | 2,759 | 210 |
| 2024/07/09 | 2,748 | 2,760 | 2,748 | 2,760 | 1,260 |
| 2024/07/08 | 2,759 | 2,759 | 2,706 | 2,748 | 10,760 |
| 2024/07/05 | 2,751 | 2,759 | 2,746 | 2,751 | 410 |
| 2024/07/04 | 2,777 | 2,786 | 2,767 | 2,775 | 7,500 |
| 2024/07/03 | 2,761 | 2,781 | 2,761 | 2,781 | 2,180 |
| 2024/07/02 | 2,759 | 2,766 | 2,759 | 2,766 | 690 |
| 2024/07/01 | 2,773 | 2,785 | 2,751 | 2,759 | 6,190 |
| 2024/06/28 | 2,741 | 2,807 | 2,741 | 2,756 | 5,860 |
| 2024/06/27 | 2,734 | 2,740 | 2,734 | 2,740 | 1,140 |
| 2024/06/26 | 2,725 | 2,753 | 2,724 | 2,734 | 2,930 |
| 2024/06/25 | 2,749 | 2,753 | 2,746 | 2,753 | 5,080 |
| 2024/06/24 | 2,727 | 2,736 | 2,724 | 2,731 | 2,250 |
| 2024/06/21 | 2,708 | 2,720 | 2,708 | 2,717 | 3,950 |
| 2024/06/20 | 2,678 | 2,680 | 2,677 | 2,680 | 530 |
| 2024/06/19 | 2,674 | 2,677 | 2,674 | 2,674 | 90 |
| 2024/06/18 | 2,680 | 2,680 | 2,670 | 2,675 | 530 |
| 2024/06/17 | 2,656 | 2,656 | 2,648 | 2,648 | 180 |
| 2024/06/14 | 2,650 | 2,666 | 2,650 | 2,666 | 8,100 |
| 2024/06/13 | 2,690 | 2,690 | 2,649 | 2,652 | 1,510 |
| 2024/06/12 | 2,715 | 2,715 | 2,656 | 2,660 | 2,810 |
| 2024/06/11 | 2,664 | 2,667 | 2,660 | 2,665 | 1,340 |
| 2024/06/10 | 2,647 | 2,661 | 2,647 | 2,661 | 110 |
| 2024/06/07 | 2,655 | 2,672 | 2,646 | 2,649 | 220 |
| 2024/06/06 | 2,686 | 2,686 | 2,635 | 2,643 | 600 |
| 2024/06/05 | 2,615 | 2,636 | 2,615 | 2,636 | 130 |
| 2024/06/04 | 2,675 | 2,675 | 2,627 | 2,628 | 1,690 |
| 2024/06/03 | 2,661 | 2,667 | 2,657 | 2,667 | 1,680 |
| 2024/05/31 | 2,660 | 2,660 | 2,605 | 2,607 | 2,050 |
| 2024/05/30 | 2,655 | 2,655 | 2,610 | 2,610 | 1,830 |
| 2024/05/29 | 2,724 | 2,724 | 2,655 | 2,655 | 1,420 |
| 2024/05/28 | 2,694 | 2,694 | 2,674 | 2,674 | 280 |
| 2024/05/27 | 2,677 | 2,677 | 2,668 | 2,672 | 1,210 |
| 2024/05/24 | 2,700 | 2,700 | 2,672 | 2,677 | 2,170 |
| 2024/05/23 | 2,730 | 2,730 | 2,710 | 2,716 | 460 |
| 2024/05/22 | 2,701 | 2,720 | 2,701 | 2,719 | 180 |
| 2024/05/21 | 2,725 | 2,725 | 2,715 | 2,717 | 460 |
| 2024/05/20 | 2,713 | 2,723 | 2,713 | 2,718 | 3,470 |
| 2024/05/17 | 2,705 | 2,715 | 2,701 | 2,708 | 5,500 |
| 2024/05/16 | 2,691 | 2,691 | 2,681 | 2,681 | 30 |
| 2024/05/15 | 2,690 | 2,700 | 2,690 | 2,693 | 2,080 |
| 2024/05/14 | 2,685 | 2,688 | 2,685 | 2,688 | 1,040 |
| 2024/05/13 | 2,680 | 2,685 | 2,679 | 2,679 | 4,940 |
| 2024/05/10 | 2,655 | 2,677 | 2,655 | 2,676 | 9,360 |
| 2024/05/09 | 2,635 | 2,650 | 2,635 | 2,649 | 2,120 |
| 2024/05/08 | 2,615 | 2,630 | 2,615 | 2,630 | 1,590 |
| 2024/05/07 | 2,612 | 2,615 | 2,606 | 2,615 | 1,400 |
| 2024/05/02 | 2,586 | 2,588 | 2,581 | 2,583 | 630 |
| 2024/05/01 | 2,627 | 2,627 | 2,599 | 2,604 | 3,920 |
| 2024/04/30 | 2,660 | 2,660 | 2,610 | 2,620 | 1,480 |
| 2024/04/26 | 2,610 | 2,698 | 2,584 | 2,698 | 1,070 |
| 2024/04/25 | 2,587 | 2,608 | 2,587 | 2,604 | 180 |
| 2024/04/24 | 2,596 | 2,601 | 2,596 | 2,601 | 1,230 |
| 2024/04/23 | 2,600 | 2,600 | 2,577 | 2,578 | 1,100 |
| 2024/04/22 | 2,568 | 2,568 | 2,564 | 2,565 | 1,280 |
| 2024/04/19 | 2,590 | 2,590 | 2,488 | 2,522 | 3,470 |
| 2024/04/18 | 2,539 | 2,600 | 2,538 | 2,600 | 1,170 |
| 2024/04/17 | 2,543 | 2,552 | 2,543 | 2,551 | 1,510 |
| 2024/04/16 | 2,535 | 2,538 | 2,529 | 2,534 | 450 |
| 2024/04/15 | 2,542 | 2,556 | 2,540 | 2,553 | 290 |
| 2024/04/12 | 2,614 | 2,614 | 2,566 | 2,568 | 970 |
| 2024/04/11 | 2,545 | 2,566 | 2,545 | 2,564 | 780 |
| 2024/04/10 | 2,573 | 2,574 | 2,573 | 2,573 | 30 |
| 2024/04/09 | 2,574 | 2,575 | 2,573 | 2,575 | 2,110 |
| 2024/04/08 | 2,592 | 2,592 | 2,571 | 2,571 | 330 |
| 2024/04/05 | 2,550 | 2,550 | 2,536 | 2,542 | 2,470 |
| 2024/04/04 | 2,590 | 2,592 | 2,587 | 2,592 | 3,990 |
| 2024/04/03 | 2,586 | 2,586 | 2,581 | 2,582 | 1,200 |
| 2024/04/02 | 2,603 | 2,606 | 2,601 | 2,603 | 1,550 |
| 2024/04/01 | 2,642 | 2,642 | 2,632 | 2,632 | 1,360 |
| 2024/03/29 | 2,621 | 2,621 | 2,617 | 2,617 | 410 |
| 2024/03/28 | 2,609 | 2,622 | 2,609 | 2,619 | 1,730 |
| 2024/03/27 | 2,597 | 2,609 | 2,597 | 2,609 | 500 |
| 2024/03/26 | 2,593 | 2,594 | 2,593 | 2,593 | 270 |
| 2024/03/25 | 2,600 | 2,600 | 2,595 | 2,595 | 2,120 |
| 2024/03/22 | 2,629 | 2,632 | 2,626 | 2,626 | 2,130 |
| 2024/03/21 | 2,600 | 2,610 | 2,596 | 2,610 | 6,590 |
| 2024/03/19 | 2,519 | 2,538 | 2,519 | 2,538 | 6,500 |
| 2024/03/18 | 2,560 | 2,560 | 2,513 | 2,518 | 1,280 |
| 2024/03/15 | 2,512 | 2,516 | 2,511 | 2,511 | 180 |
| 2024/03/14 | 2,515 | 2,521 | 2,512 | 2,521 | 2,520 |
| 2024/03/13 | 2,507 | 2,509 | 2,507 | 2,509 | 6,040 |
| 2024/03/12 | 2,478 | 2,493 | 2,477 | 2,492 | 100 |
| 2024/03/11 | 2,477 | 2,478 | 2,473 | 2,478 | 440 |
| 2024/03/08 | 2,497 | 2,500 | 2,493 | 2,500 | 820 |
| 2024/03/07 | 2,509 | 2,550 | 2,498 | 2,550 | 1,040 |
| 2024/03/06 | 2,519 | 2,521 | 2,517 | 2,517 | 370 |
| 2024/03/05 | 2,545 | 2,549 | 2,545 | 2,549 | 230 |
| 2024/03/04 | 2,552 | 2,552 | 2,548 | 2,550 | 250 |
| 2024/03/01 | 2,545 | 2,555 | 2,545 | 2,555 | 370 |
| 2024/02/29 | 2,548 | 2,548 | 2,537 | 2,537 | 80 |
| 2024/02/28 | 2,549 | 2,550 | 2,547 | 2,547 | 1,100 |
| 2024/02/27 | 2,558 | 2,558 | 2,554 | 2,554 | 790 |
| 2024/02/26 | 2,561 | 2,561 | 2,555 | 2,556 | 2,140 |
| 2024/02/22 | 2,527 | 2,529 | 2,525 | 2,525 | 330 |
| 2024/02/21 | 2,516 | 2,516 | 2,515 | 2,515 | 90 |
| 2024/02/20 | 2,520 | 2,522 | 2,518 | 2,518 | 200 |
| 2024/02/19 | 2,523 | 2,523 | 2,519 | 2,519 | 170 |
| 2024/02/16 | 2,514 | 2,531 | 2,514 | 2,531 | 3,180 |
| 2024/02/14 | 2,507 | 2,507 | 2,500 | 2,503 | 300 |
| 2024/02/13 | 2,517 | 2,520 | 2,514 | 2,520 | 2,150 |
| 2024/02/09 | 2,510 | 2,514 | 2,510 | 2,510 | 950 |
| 2024/02/08 | 2,488 | 2,496 | 2,487 | 2,496 | 620 |
| 2024/02/07 | 2,471 | 2,476 | 2,471 | 2,476 | 1,160 |
| 2024/02/06 | 2,473 | 2,476 | 2,473 | 2,475 | 460 |
| 2024/02/05 | 2,495 | 2,495 | 2,486 | 2,487 | 690 |
| 2024/02/01 | 2,439 | 2,441 | 2,435 | 2,437 | 1,150 |
| 2024/01/31 | 2,460 | 2,467 | 2,460 | 2,467 | 180 |
| 2024/01/30 | 2,450 | 2,452 | 2,448 | 2,451 | 350 |
| 2024/01/29 | 2,447 | 2,449 | 2,445 | 2,449 | 190 |
| 2024/01/26 | 2,436 | 2,436 | 2,433 | 2,433 | 240 |
| 2024/01/25 | 2,428 | 2,433 | 2,428 | 2,433 | 90 |
| 2024/01/24 | 2,443 | 2,443 | 2,435 | 2,437 | 6,350 |
| 2024/01/23 | 2,443 | 2,447 | 2,443 | 2,443 | 1,400 |
| 2024/01/22 | 2,439 | 2,440 | 2,433 | 2,433 | 180 |
| 2024/01/19 | 2,393 | 2,413 | 2,393 | 2,413 | 140 |
| 2024/01/18 | 2,387 | 2,398 | 2,387 | 2,393 | 350 |
| 2024/01/17 | 2,377 | 2,392 | 2,377 | 2,387 | 1,410 |
| 2024/01/16 | 2,378 | 2,378 | 2,373 | 2,377 | 900 |
| 2024/01/15 | 2,368 | 2,372 | 2,366 | 2,371 | 950 |
| 2024/01/12 | 2,375 | 2,379 | 2,372 | 2,377 | 1,760 |
| 2024/01/11 | 2,384 | 2,390 | 2,383 | 2,385 | 740 |
| 2024/01/10 | 2,351 | 2,356 | 2,351 | 2,356 | 830 |
| 2024/01/09 | 2,359 | 2,359 | 2,345 | 2,347 | 770 |
| 2024/01/05 | 2,355 | 2,359 | 2,354 | 2,357 | 1,220 |
| 2024/01/04 | 2,268 | 2,334 | 2,268 | 2,334 | 900 |