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 |
|---|---|---|---|---|---|
| 2026/06/08 | 3,555 | 3,563 | 3,541 | 3,547 | 1,216 |
| 2026/06/05 | 3,586 | 3,604 | 3,586 | 3,602 | 1,105 |
| 2026/06/04 | 3,575 | 3,575 | 3,540 | 3,542 | 1,829 |
| 2026/06/03 | 3,570 | 3,585 | 3,570 | 3,575 | 5,940 |
| 2026/06/02 | 3,560 | 3,560 | 3,541 | 3,547 | 1,136 |
| 2026/06/01 | 3,550 | 3,559 | 3,549 | 3,555 | 5,274 |
| 2026/05/29 | 3,520 | 3,527 | 3,518 | 3,526 | 120 |
| 2026/05/28 | 3,510 | 3,532 | 3,510 | 3,526 | 2,580 |
| 2026/05/27 | 3,531 | 3,531 | 3,505 | 3,518 | 2,002 |
| 2026/05/26 | 3,535 | 3,535 | 3,526 | 3,530 | 3,153 |
| 2026/05/25 | 3,525 | 3,536 | 3,519 | 3,535 | 2,546 |
| 2026/05/22 | 3,487 | 3,505 | 3,487 | 3,496 | 2,226 |
| 2026/05/21 | 3,459 | 3,465 | 3,454 | 3,462 | 1,717 |
| 2026/05/20 | 3,422 | 3,422 | 3,411 | 3,422 | 45 |
| 2026/05/19 | 3,438 | 3,445 | 3,435 | 3,436 | 131 |
| 2026/05/18 | 3,445 | 3,445 | 3,400 | 3,405 | 291 |
| 2026/05/15 | 3,431 | 3,452 | 3,431 | 3,441 | 1,378 |
| 2026/05/14 | 3,395 | 3,433 | 3,395 | 3,430 | 232 |
| 2026/05/13 | 3,450 | 3,450 | 3,416 | 3,421 | 4,851 |
| 2026/05/12 | 3,376 | 3,415 | 3,376 | 3,409 | 6,405 |
| 2026/05/11 | 3,398 | 3,398 | 3,377 | 3,391 | 107 |
| 2026/05/08 | 3,412 | 3,412 | 3,390 | 3,390 | 5,020 |
| 2026/05/07 | 3,439 | 3,439 | 3,396 | 3,413 | 739 |
| 2026/05/01 | 3,399 | 3,415 | 3,399 | 3,405 | 126 |
| 2026/04/30 | 3,406 | 3,408 | 3,397 | 3,397 | 269 |
| 2026/04/28 | 3,411 | 3,424 | 3,410 | 3,410 | 1,833 |
| 2026/04/27 | 3,440 | 3,440 | 3,406 | 3,406 | 97 |
| 2026/04/24 | 3,435 | 3,435 | 3,421 | 3,430 | 5,688 |
| 2026/04/23 | 3,455 | 3,455 | 3,410 | 3,418 | 3,206 |
| 2026/04/22 | 3,425 | 3,431 | 3,424 | 3,429 | 21,213 |
| 2026/04/21 | 3,409 | 3,434 | 3,409 | 3,432 | 1,400 |
| 2026/04/20 | 3,395 | 3,405 | 3,393 | 3,403 | 1,339 |
| 2026/04/17 | 3,364 | 3,383 | 3,364 | 3,380 | 628 |
| 2026/04/16 | 3,360 | 3,361 | 3,351 | 3,360 | 1,124 |
| 2026/04/15 | 3,356 | 3,363 | 3,356 | 3,360 | 1,220 |
| 2026/04/14 | 3,336 | 3,345 | 3,336 | 3,339 | 2,163 |
| 2026/04/13 | 3,330 | 3,330 | 3,301 | 3,310 | 288 |
| 2026/04/10 | 3,329 | 3,343 | 3,329 | 3,342 | 1,196 |
| 2026/04/09 | 3,333 | 3,333 | 3,305 | 3,310 | 3,007 |
| 2026/04/08 | 3,274 | 3,292 | 3,274 | 3,290 | 3,405 |
| 2026/04/07 | 3,254 | 3,254 | 3,239 | 3,239 | 79 |
| 2026/04/06 | 3,251 | 3,251 | 3,221 | 3,230 | 112 |
| 2026/04/03 | 3,230 | 3,234 | 3,225 | 3,226 | 228 |
| 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 |