上場インデックスファンド米国株式(ダウ平均)H有(2562)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有(2562)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,035 | 3,042 | 3,035 | 3,037 | 8,240 |
| 2024/07/25 | 3,029 | 3,032 | 2,953 | 2,953 | 5,760 |
| 2024/07/24 | 3,055 | 3,057 | 3,050 | 3,052 | 8,720 |
| 2024/07/23 | 3,067 | 3,120 | 3,063 | 3,120 | 4,910 |
| 2024/07/22 | 3,064 | 3,064 | 3,051 | 3,062 | 15,960 |
| 2024/07/19 | 3,088 | 3,091 | 3,087 | 3,090 | 21,730 |
| 2024/07/18 | 3,129 | 3,138 | 3,129 | 3,138 | 49,670 |
| 2024/07/17 | 3,110 | 3,113 | 3,109 | 3,109 | 319,580 |
| 2024/07/16 | 3,059 | 3,061 | 3,015 | 3,015 | 12,180 |
| 2024/07/12 | 3,024 | 3,029 | 3,024 | 3,029 | 34,210 |
| 2024/07/11 | 3,021 | 3,023 | 3,018 | 3,023 | 5,860 |
| 2024/07/10 | 2,989 | 2,989 | 2,985 | 2,989 | 2,790 |
| 2024/07/09 | 2,996 | 3,000 | 2,995 | 3,000 | 3,120 |
| 2024/07/08 | 2,992 | 2,995 | 2,989 | 2,991 | 54,610 |
| 2024/07/05 | 2,994 | 3,004 | 2,993 | 3,004 | 5,770 |
| 2024/07/04 | 3,021 | 3,024 | 3,017 | 3,024 | 6,520 |
| 2024/07/03 | 3,019 | 3,022 | 3,018 | 3,019 | 10,640 |
| 2024/07/02 | 3,008 | 3,034 | 3,004 | 3,034 | 2,810 |
| 2024/07/01 | 3,011 | 3,050 | 3,009 | 3,050 | 2,840 |
| 2024/06/28 | 3,009 | 3,015 | 3,008 | 3,011 | 9,040 |
| 2024/06/27 | 3,003 | 3,003 | 2,998 | 2,998 | 6,030 |
| 2024/06/26 | 3,005 | 3,010 | 3,005 | 3,010 | 10,110 |
| 2024/06/25 | 3,036 | 3,050 | 3,034 | 3,050 | 9,280 |
| 2024/06/24 | 3,012 | 3,013 | 3,006 | 3,011 | 2,530 |
| 2024/06/21 | 3,012 | 3,020 | 3,009 | 3,020 | 6,330 |
| 2024/06/20 | 2,985 | 2,989 | 2,985 | 2,989 | 6,580 |
| 2024/06/19 | 2,999 | 2,999 | 2,988 | 2,988 | 470 |
| 2024/06/18 | 2,990 | 2,992 | 2,988 | 2,989 | 2,490 |
| 2024/06/17 | 2,970 | 2,971 | 2,911 | 2,911 | 3,350 |
| 2024/06/14 | 2,970 | 2,976 | 2,970 | 2,976 | 5,550 |
| 2024/06/13 | 2,982 | 2,982 | 2,978 | 2,978 | 18,500 |
| 2024/06/12 | 2,983 | 2,987 | 2,983 | 2,985 | 5,720 |
| 2024/06/11 | 3,003 | 3,003 | 2,989 | 2,990 | 1,660 |
| 2024/06/10 | 2,998 | 2,998 | 2,989 | 2,989 | 2,320 |
| 2024/06/07 | 3,000 | 3,005 | 2,998 | 3,005 | 7,310 |
| 2024/06/06 | 2,993 | 2,993 | 2,990 | 2,992 | 11,380 |
| 2024/06/05 | 2,989 | 2,999 | 2,989 | 2,999 | 6,650 |
| 2024/06/04 | 2,973 | 3,000 | 2,973 | 3,000 | 5,120 |
| 2024/06/03 | 2,988 | 2,996 | 2,976 | 2,976 | 15,030 |
| 2024/05/31 | 2,938 | 2,941 | 2,935 | 2,940 | 11,240 |
| 2024/05/30 | 2,946 | 2,946 | 2,937 | 2,939 | 12,190 |
| 2024/05/29 | 2,998 | 2,998 | 2,984 | 2,990 | 10,530 |
| 2024/05/28 | 3,012 | 3,016 | 3,012 | 3,016 | 1,190 |
| 2024/05/27 | 3,011 | 3,014 | 3,010 | 3,010 | 5,900 |
| 2024/05/24 | 3,020 | 3,020 | 3,011 | 3,014 | 4,530 |
| 2024/05/23 | 3,072 | 3,072 | 3,057 | 3,062 | 6,140 |
| 2024/05/22 | 3,078 | 3,080 | 3,077 | 3,080 | 1,790 |
| 2024/05/21 | 3,070 | 3,092 | 3,070 | 3,073 | 5,980 |
| 2024/05/20 | 3,078 | 3,092 | 3,078 | 3,091 | 4,650 |
| 2024/05/17 | 3,078 | 3,078 | 3,074 | 3,078 | 820 |
| 2024/05/16 | 3,081 | 3,085 | 3,081 | 3,084 | 7,780 |
| 2024/05/15 | 3,054 | 3,056 | 3,053 | 3,053 | 2,190 |
| 2024/05/14 | 3,045 | 3,050 | 3,042 | 3,050 | 3,210 |
| 2024/05/13 | 3,051 | 3,051 | 3,048 | 3,050 | 4,340 |
| 2024/05/10 | 3,044 | 3,046 | 3,024 | 3,041 | 8,050 |
| 2024/05/09 | 3,011 | 3,017 | 3,011 | 3,014 | 9,040 |
| 2024/05/08 | 3,002 | 3,005 | 3,000 | 3,005 | 8,930 |
| 2024/05/07 | 2,994 | 3,003 | 2,894 | 3,002 | 40,130 |
| 2024/05/02 | 2,939 | 2,944 | 2,939 | 2,944 | 28,320 |
| 2024/05/01 | 2,926 | 2,938 | 2,925 | 2,938 | 19,480 |
| 2024/04/30 | 2,971 | 2,980 | 2,968 | 2,980 | 3,370 |
| 2024/04/26 | 2,953 | 3,020 | 2,951 | 3,020 | 9,390 |
| 2024/04/25 | 2,977 | 2,978 | 2,970 | 2,970 | 2,940 |
| 2024/04/24 | 2,987 | 3,000 | 2,985 | 3,000 | 4,580 |
| 2024/04/23 | 2,967 | 2,980 | 2,963 | 2,980 | 2,950 |
| 2024/04/22 | 2,953 | 3,000 | 2,950 | 3,000 | 6,160 |
| 2024/04/19 | 2,928 | 2,928 | 2,875 | 2,903 | 22,170 |
| 2024/04/18 | 2,941 | 2,941 | 2,919 | 2,919 | 4,700 |
| 2024/04/17 | 2,942 | 2,960 | 2,934 | 2,960 | 5,090 |
| 2024/04/16 | 2,929 | 2,940 | 2,920 | 2,940 | 11,850 |
| 2024/04/15 | 2,955 | 2,960 | 2,951 | 2,960 | 7,140 |
| 2024/04/12 | 2,991 | 2,991 | 2,988 | 2,990 | 2,410 |
| 2024/04/11 | 2,984 | 2,991 | 2,984 | 2,990 | 5,100 |
| 2024/04/10 | 3,025 | 3,026 | 3,025 | 3,025 | 3,960 |
| 2024/04/09 | 3,025 | 3,026 | 3,008 | 3,025 | 4,000 |
| 2024/04/08 | 3,029 | 3,029 | 3,022 | 3,028 | 6,190 |
| 2024/04/05 | 3,002 | 3,010 | 2,999 | 3,010 | 10,770 |
| 2024/04/04 | 3,049 | 3,051 | 3,047 | 3,050 | 6,360 |
| 2024/04/03 | 3,045 | 3,046 | 3,042 | 3,043 | 5,640 |
| 2024/04/02 | 3,068 | 3,069 | 3,065 | 3,066 | 8,450 |
| 2024/04/01 | 3,109 | 3,109 | 3,105 | 3,108 | 4,870 |
| 2024/03/29 | 3,092 | 3,106 | 3,082 | 3,106 | 5,760 |
| 2024/03/28 | 3,092 | 3,095 | 3,092 | 3,093 | 11,860 |
| 2024/03/27 | 3,067 | 3,104 | 3,067 | 3,104 | 29,010 |
| 2024/03/26 | 3,064 | 3,080 | 3,062 | 3,080 | 6,460 |
| 2024/03/25 | 3,073 | 3,073 | 3,068 | 3,068 | 8,570 |
| 2024/03/22 | 3,104 | 3,105 | 3,100 | 3,101 | 343,470 |
| 2024/03/21 | 3,086 | 3,092 | 3,084 | 3,092 | 10,830 |
| 2024/03/19 | 3,024 | 3,029 | 3,021 | 3,029 | 5,060 |
| 2024/03/18 | 3,018 | 3,024 | 3,016 | 3,024 | 10,000 |
| 2024/03/15 | 3,033 | 3,036 | 3,032 | 3,034 | 10,940 |
| 2024/03/14 | 3,049 | 3,052 | 3,048 | 3,052 | 1,710 |
| 2024/03/13 | 3,042 | 3,044 | 3,041 | 3,043 | 4,710 |
| 2024/03/12 | 3,028 | 3,032 | 3,026 | 3,032 | 3,410 |
| 2024/03/11 | 3,024 | 3,024 | 3,016 | 3,020 | 3,100 |
| 2024/03/08 | 3,026 | 3,030 | 3,024 | 3,030 | 59,480 |
| 2024/03/07 | 3,018 | 3,018 | 3,012 | 3,017 | 7,800 |
| 2024/03/06 | 3,014 | 3,025 | 3,009 | 3,011 | 7,710 |
| 2024/03/05 | 3,039 | 3,041 | 3,037 | 3,037 | 37,660 |
| 2024/03/04 | 3,049 | 3,049 | 3,047 | 3,048 | 3,660 |
| 2024/03/01 | 3,044 | 3,049 | 3,043 | 3,047 | 3,040 |
| 2024/02/29 | 3,036 | 3,044 | 3,036 | 3,044 | 7,280 |
| 2024/02/28 | 3,040 | 3,042 | 3,039 | 3,041 | 11,280 |
| 2024/02/27 | 3,051 | 3,052 | 3,048 | 3,052 | 7,960 |
| 2024/02/26 | 3,056 | 3,056 | 3,050 | 3,055 | 6,280 |
| 2024/02/22 | 3,016 | 3,024 | 3,016 | 3,024 | 4,250 |
| 2024/02/21 | 3,014 | 3,016 | 3,010 | 3,012 | 44,580 |
| 2024/02/20 | 3,015 | 3,020 | 3,009 | 3,020 | 8,880 |
| 2024/02/19 | 3,021 | 3,022 | 3,019 | 3,022 | 2,850 |
| 2024/02/16 | 3,029 | 3,029 | 3,026 | 3,028 | 3,680 |
| 2024/02/15 | 3,003 | 3,007 | 3,001 | 3,007 | 1,830 |
| 2024/02/14 | 2,990 | 2,994 | 2,988 | 2,994 | 74,740 |
| 2024/02/13 | 3,030 | 3,031 | 3,028 | 3,030 | 79,040 |
| 2024/02/09 | 3,027 | 3,027 | 2,996 | 3,025 | 46,230 |
| 2024/02/08 | 3,026 | 3,027 | 3,023 | 3,027 | 13,450 |
| 2024/02/07 | 3,010 | 3,016 | 3,010 | 3,011 | 6,290 |
| 2024/02/06 | 2,996 | 3,003 | 2,996 | 3,003 | 36,000 |
| 2024/02/05 | 3,023 | 3,024 | 3,015 | 3,018 | 14,460 |
| 2024/02/02 | 3,013 | 3,015 | 3,011 | 3,012 | 4,890 |
| 2024/02/01 | 2,989 | 2,992 | 2,988 | 2,990 | 45,350 |
| 2024/01/31 | 3,011 | 3,014 | 3,011 | 3,014 | 16,120 |
| 2024/01/30 | 2,998 | 3,000 | 2,997 | 2,998 | 8,850 |
| 2024/01/29 | 2,977 | 2,981 | 2,976 | 2,981 | 4,450 |
| 2024/01/26 | 2,973 | 2,975 | 2,969 | 2,972 | 9,780 |
| 2024/01/25 | 2,967 | 2,970 | 2,966 | 2,970 | 3,190 |
| 2024/01/24 | 2,972 | 2,973 | 2,971 | 2,973 | 5,080 |
| 2024/01/23 | 2,978 | 2,979 | 2,977 | 2,977 | 46,130 |
| 2024/01/22 | 2,970 | 2,975 | 2,969 | 2,972 | 13,530 |
| 2024/01/19 | 2,936 | 2,937 | 2,932 | 2,932 | 41,890 |
| 2024/01/18 | 2,921 | 2,921 | 2,917 | 2,919 | 10,530 |
| 2024/01/17 | 2,928 | 2,928 | 2,920 | 2,921 | 11,890 |
| 2024/01/16 | 2,943 | 2,943 | 2,936 | 2,936 | 12,510 |
| 2024/01/15 | 2,945 | 2,949 | 2,944 | 2,949 | 3,650 |
| 2024/01/12 | 2,959 | 2,959 | 2,953 | 2,957 | 3,730 |
| 2024/01/11 | 2,959 | 2,964 | 2,959 | 2,964 | 62,750 |
| 2024/01/10 | 2,944 | 2,945 | 2,940 | 2,942 | 47,810 |
| 2024/01/09 | 2,956 | 2,957 | 2,953 | 2,955 | 705,250 |
| 2024/01/05 | 2,946 | 2,946 | 2,942 | 2,942 | 17,710 |
| 2024/01/04 | 2,946 | 2,959 | 2,937 | 2,946 | 16,050 |
| 2023/12/29 | 2,985 | 2,988 | 2,984 | 2,986 | 19,910 |
| 2023/12/28 | 2,981 | 2,985 | 2,981 | 2,985 | 67,500 |
| 2023/12/27 | 2,976 | 2,976 | 2,971 | 2,976 | 15,170 |
| 2023/12/26 | 2,964 | 2,968 | 2,963 | 2,968 | 2,000 |
| 2023/12/25 | 2,938 | 2,972 | 2,933 | 2,959 | 11,770 |
| 2023/12/22 | 2,957 | 2,958 | 2,953 | 2,953 | 40,790 |
| 2023/12/21 | 2,950 | 2,952 | 2,947 | 2,948 | 31,240 |
| 2023/12/20 | 2,977 | 2,981 | 2,977 | 2,981 | 15,570 |
| 2023/12/19 | 2,958 | 2,961 | 2,957 | 2,960 | 44,840 |
| 2023/12/18 | 2,960 | 2,964 | 2,960 | 2,964 | 56,400 |
| 2023/12/15 | 2,956 | 2,961 | 2,954 | 2,961 | 125,250 |
| 2023/12/14 | 2,949 | 2,954 | 2,949 | 2,952 | 75,860 |
| 2023/12/13 | 2,910 | 2,911 | 2,909 | 2,909 | 15,320 |
| 2023/12/12 | 2,894 | 2,897 | 2,894 | 2,896 | 10,110 |
| 2023/12/11 | 2,884 | 2,885 | 2,882 | 2,884 | 109,350 |
| 2023/12/08 | 2,871 | 2,875 | 2,870 | 2,875 | 59,450 |
| 2023/12/07 | 2,868 | 2,869 | 2,867 | 2,867 | 59,190 |
| 2023/12/06 | 2,875 | 2,882 | 2,875 | 2,881 | 14,390 |
| 2023/12/05 | 2,878 | 2,878 | 2,875 | 2,878 | 51,310 |
| 2023/12/04 | 2,883 | 2,885 | 2,881 | 2,885 | 238,930 |
| 2023/12/01 | 2,861 | 2,864 | 2,860 | 2,860 | 43,780 |
| 2023/11/30 | 2,829 | 2,832 | 2,822 | 2,832 | 5,520 |
| 2023/11/29 | 2,818 | 2,822 | 2,818 | 2,821 | 3,040 |
| 2023/11/28 | 2,816 | 2,816 | 2,813 | 2,814 | 75,760 |
| 2023/11/27 | 2,815 | 2,816 | 2,811 | 2,811 | 45,220 |
| 2023/11/24 | 2,814 | 2,814 | 2,812 | 2,813 | 43,320 |
| 2023/11/22 | 2,795 | 2,799 | 2,795 | 2,798 | 2,150 |
| 2023/11/21 | 2,803 | 2,804 | 2,801 | 2,803 | 8,610 |
| 2023/11/20 | 2,787 | 2,788 | 2,783 | 2,783 | 56,030 |
| 2023/11/17 | 2,790 | 2,792 | 2,789 | 2,791 | 2,260 |
| 2023/11/16 | 2,791 | 2,793 | 2,787 | 2,791 | 75,780 |
| 2023/11/15 | 2,781 | 2,784 | 2,779 | 2,784 | 23,340 |
| 2023/11/14 | 2,740 | 2,740 | 2,738 | 2,740 | 2,120 |
| 2023/11/13 | 2,731 | 2,732 | 2,726 | 2,728 | 24,310 |
| 2023/11/10 | 2,704 | 2,709 | 2,702 | 2,708 | 16,120 |
| 2023/11/09 | 2,721 | 2,724 | 2,721 | 2,724 | 12,310 |
| 2023/11/08 | 2,726 | 2,726 | 2,721 | 2,721 | 2,820 |
| 2023/11/07 | 2,717 | 2,718 | 2,714 | 2,714 | 1,910 |
| 2023/11/06 | 2,720 | 2,722 | 2,719 | 2,721 | 66,270 |
| 2023/11/02 | 2,661 | 2,662 | 2,658 | 2,658 | 43,120 |
| 2023/11/01 | 2,636 | 2,639 | 2,635 | 2,638 | 203,870 |
| 2023/10/31 | 2,633 | 2,633 | 2,623 | 2,623 | 4,760 |
| 2023/10/30 | 2,596 | 2,602 | 2,596 | 2,602 | 5,300 |
| 2023/10/27 | 2,630 | 2,631 | 2,626 | 2,631 | 16,110 |
| 2023/10/26 | 2,640 | 2,643 | 2,635 | 2,638 | 10,630 |
| 2023/10/25 | 2,658 | 2,658 | 2,655 | 2,657 | 3,730 |
| 2023/10/24 | 2,642 | 2,645 | 2,637 | 2,645 | 7,030 |
| 2023/10/23 | 2,658 | 2,658 | 2,654 | 2,657 | 6,170 |
| 2023/10/20 | 2,672 | 2,674 | 2,670 | 2,673 | 16,940 |
| 2023/10/19 | 2,697 | 2,698 | 2,691 | 2,692 | 10,120 |
| 2023/10/18 | 2,718 | 2,721 | 2,715 | 2,720 | 5,790 |
| 2023/10/17 | 2,723 | 2,723 | 2,718 | 2,723 | 11,810 |
| 2023/10/16 | 2,703 | 2,703 | 2,698 | 2,698 | 5,060 |
| 2023/10/13 | 2,696 | 2,775 | 2,695 | 2,775 | 7,230 |
| 2023/10/12 | 2,715 | 2,716 | 2,714 | 2,716 | 6,570 |
| 2023/10/11 | 2,705 | 2,706 | 2,704 | 2,704 | 8,120 |
| 2023/10/10 | 2,696 | 2,699 | 2,694 | 2,696 | 45,000 |
| 2023/10/06 | 2,654 | 2,656 | 2,651 | 2,653 | 14,840 |
| 2023/10/05 | 2,655 | 2,661 | 2,652 | 2,661 | 13,500 |
| 2023/10/04 | 2,648 | 2,649 | 2,637 | 2,642 | 15,000 |
| 2023/10/03 | 2,682 | 2,682 | 2,675 | 2,678 | 2,380 |