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 |
|---|---|---|---|---|---|
| 2026/07/24 | 3,596 | 3,602 | 3,596 | 3,596 | 4,900 |
| 2026/07/23 | 3,627 | 3,640 | 3,627 | 3,629 | 19,026 |
| 2026/07/22 | 3,648 | 3,648 | 3,631 | 3,631 | 262 |
| 2026/07/21 | 3,610 | 3,621 | 3,607 | 3,616 | 4,140 |
| 2026/07/17 | 3,675 | 3,675 | 3,627 | 3,636 | 6,795 |
| 2026/07/16 | 3,662 | 3,674 | 3,662 | 3,669 | 15,659 |
| 2026/07/15 | 3,669 | 3,669 | 3,660 | 3,660 | 2,831 |
| 2026/07/14 | 3,652 | 3,656 | 3,643 | 3,654 | 53,178 |
| 2026/07/13 | 3,652 | 3,662 | 3,649 | 3,662 | 21,242 |
| 2026/07/10 | 3,684 | 3,684 | 3,652 | 3,661 | 1,057 |
| 2026/07/09 | 3,646 | 3,654 | 3,643 | 3,651 | 980 |
| 2026/07/08 | 3,656 | 3,685 | 3,656 | 3,680 | 580 |
| 2026/07/07 | 3,706 | 3,706 | 3,697 | 3,698 | 641 |
| 2026/07/06 | 3,740 | 3,740 | 3,706 | 3,706 | 210 |
| 2026/07/03 | 3,700 | 3,739 | 3,700 | 3,714 | 13,295 |
| 2026/07/02 | 3,645 | 3,672 | 3,645 | 3,668 | 914 |
| 2026/07/01 | 3,660 | 3,670 | 3,575 | 3,575 | 6,062 |
| 2026/06/30 | 3,668 | 3,668 | 3,653 | 3,663 | 37,304 |
| 2026/06/29 | 3,645 | 3,647 | 3,638 | 3,647 | 397 |
| 2026/06/26 | 3,647 | 3,650 | 3,633 | 3,643 | 4,901 |
| 2026/06/25 | 3,647 | 3,647 | 3,634 | 3,642 | 1,426 |
| 2026/06/24 | 3,601 | 3,628 | 3,601 | 3,622 | 358 |
| 2026/06/23 | 3,644 | 3,644 | 3,614 | 3,616 | 873 |
| 2026/06/22 | 3,608 | 3,620 | 3,605 | 3,619 | 43,312 |
| 2026/06/19 | 3,612 | 3,623 | 3,605 | 3,609 | 7,773 |
| 2026/06/18 | 3,602 | 3,636 | 3,602 | 3,634 | 2,266 |
| 2026/06/17 | 3,669 | 3,670 | 3,653 | 3,653 | 296 |
| 2026/06/16 | 3,602 | 3,633 | 3,602 | 3,631 | 2,939 |
| 2026/06/15 | 3,614 | 3,630 | 3,614 | 3,624 | 11,708 |
| 2026/06/12 | 3,575 | 3,575 | 3,566 | 3,571 | 2,760 |
| 2026/06/11 | 3,496 | 3,520 | 3,494 | 3,520 | 3,638 |
| 2026/06/10 | 3,562 | 3,568 | 3,558 | 3,566 | 450 |
| 2026/06/09 | 3,562 | 3,572 | 3,555 | 3,568 | 1,761 |
| 2026/06/08 | 3,566 | 3,591 | 3,555 | 3,555 | 4,570 |
| 2026/06/05 | 3,610 | 3,622 | 3,610 | 3,621 | 7,883 |
| 2026/06/04 | 3,553 | 3,591 | 3,553 | 3,565 | 2,142 |
| 2026/06/03 | 3,599 | 3,605 | 3,599 | 3,599 | 7,219 |
| 2026/06/02 | 3,583 | 3,598 | 3,567 | 3,598 | 2,641 |
| 2026/06/01 | 3,584 | 3,590 | 3,582 | 3,585 | 1,213 |
| 2026/05/29 | 3,556 | 3,561 | 3,555 | 3,560 | 3,522 |
| 2026/05/28 | 3,562 | 3,562 | 3,547 | 3,555 | 2,736 |
| 2026/05/27 | 3,548 | 3,549 | 3,544 | 3,544 | 3,115 |
| 2026/05/26 | 3,577 | 3,579 | 3,572 | 3,576 | 48,317 |
| 2026/05/25 | 3,568 | 3,583 | 3,568 | 3,583 | 6,238 |
| 2026/05/22 | 3,536 | 3,542 | 3,535 | 3,541 | 3,897 |
| 2026/05/21 | 3,503 | 3,509 | 3,499 | 3,504 | 2,113 |
| 2026/05/20 | 3,493 | 3,493 | 3,458 | 3,466 | 1,448 |
| 2026/05/19 | 3,485 | 3,488 | 3,478 | 3,479 | 3,750 |
| 2026/05/18 | 3,477 | 3,477 | 3,444 | 3,447 | 24,965 |
| 2026/05/15 | 3,511 | 3,512 | 3,497 | 3,500 | 5,878 |
| 2026/05/14 | 3,500 | 3,505 | 3,495 | 3,505 | 1,423 |
| 2026/05/13 | 3,486 | 3,495 | 3,486 | 3,493 | 1,256 |
| 2026/05/12 | 3,487 | 3,490 | 3,484 | 3,485 | 741 |
| 2026/05/11 | 3,486 | 3,486 | 3,466 | 3,477 | 22,624 |
| 2026/05/08 | 3,483 | 3,490 | 3,482 | 3,490 | 20,625 |
| 2026/05/07 | 3,496 | 3,514 | 3,496 | 3,510 | 11,305 |
| 2026/05/01 | 3,496 | 3,498 | 3,490 | 3,496 | 21,443 |
| 2026/04/30 | 3,427 | 3,429 | 3,410 | 3,410 | 7,648 |
| 2026/04/28 | 3,477 | 3,477 | 3,459 | 3,459 | 1,017 |
| 2026/04/27 | 3,456 | 3,461 | 3,453 | 3,457 | 3,593 |
| 2026/04/24 | 3,461 | 3,469 | 3,461 | 3,465 | 301 |
| 2026/04/23 | 3,471 | 3,471 | 3,450 | 3,459 | 993 |
| 2026/04/22 | 3,484 | 3,484 | 3,473 | 3,476 | 11,169 |
| 2026/04/21 | 3,482 | 3,488 | 3,480 | 3,485 | 4,383 |
| 2026/04/20 | 3,446 | 3,458 | 3,444 | 3,458 | 1,315 |
| 2026/04/17 | 3,420 | 3,426 | 3,420 | 3,426 | 6,718 |
| 2026/04/16 | 3,417 | 3,418 | 3,413 | 3,416 | 34,702 |
| 2026/04/15 | 3,417 | 3,419 | 3,413 | 3,417 | 2,635 |
| 2026/04/14 | 3,401 | 3,401 | 3,392 | 3,393 | 7,125 |
| 2026/04/13 | 3,340 | 3,356 | 3,337 | 3,356 | 4,297 |
| 2026/04/10 | 3,391 | 3,394 | 3,383 | 3,383 | 4,344 |
| 2026/04/09 | 3,373 | 3,373 | 3,366 | 3,370 | 1,397 |
| 2026/04/08 | 3,346 | 3,363 | 3,339 | 3,361 | 36,741 |
| 2026/04/07 | 3,297 | 3,297 | 3,275 | 3,279 | 664 |
| 2026/04/06 | 3,243 | 3,275 | 3,243 | 3,270 | 4,952 |
| 2026/04/03 | 3,275 | 3,275 | 3,268 | 3,271 | 2,606 |
| 2026/03/27 | 3,255 | 3,257 | 3,244 | 3,254 | 28,638 |
| 2026/03/26 | 3,277 | 3,277 | 3,259 | 3,259 | 193,506 |
| 2026/03/25 | 3,276 | 3,291 | 3,272 | 3,277 | 5,251 |
| 2026/03/24 | 3,269 | 3,269 | 3,241 | 3,247 | 22,125 |
| 2026/03/23 | 3,210 | 3,218 | 3,199 | 3,199 | 7,988 |
| 2026/03/19 | 3,272 | 3,272 | 3,250 | 3,262 | 7,466 |
| 2026/03/18 | 3,315 | 3,342 | 3,315 | 3,342 | 168,370 |
| 2026/03/17 | 3,318 | 3,318 | 3,296 | 3,296 | 701 |
| 2026/03/16 | 3,300 | 3,304 | 3,293 | 3,302 | 9,585 |
| 2026/03/13 | 3,301 | 3,316 | 3,300 | 3,301 | 8,376 |
| 2026/03/12 | 3,319 | 3,320 | 3,306 | 3,310 | 6,542 |
| 2026/03/11 | 3,370 | 3,386 | 3,370 | 3,382 | 11,842 |
| 2026/03/10 | 3,358 | 3,367 | 3,352 | 3,365 | 1,338 |
| 2026/03/09 | 3,295 | 3,299 | 3,269 | 3,293 | 16,284 |
| 2026/03/06 | 3,392 | 3,397 | 3,389 | 3,395 | 18,085 |
| 2026/03/05 | 3,418 | 3,450 | 3,418 | 3,423 | 12,776 |
| 2026/03/04 | 3,420 | 3,429 | 3,408 | 3,408 | 8,502 |
| 2026/03/03 | 3,449 | 3,450 | 3,424 | 3,430 | 5,824 |
| 2026/03/02 | 3,417 | 3,438 | 3,415 | 3,423 | 61,601 |
| 2026/02/27 | 3,477 | 3,479 | 3,473 | 3,479 | 6,966 |
| 2026/02/26 | 3,491 | 3,491 | 3,487 | 3,489 | 1,864 |
| 2026/02/25 | 3,474 | 3,476 | 3,468 | 3,476 | 6,046 |
| 2026/02/24 | 3,450 | 3,455 | 3,449 | 3,455 | 98,820 |
| 2026/02/20 | 3,492 | 3,499 | 3,492 | 3,499 | 915 |
| 2026/02/19 | 3,509 | 3,510 | 3,505 | 3,510 | 546 |
| 2026/02/18 | 3,493 | 3,505 | 3,493 | 3,505 | 6,244 |
| 2026/02/17 | 3,504 | 3,504 | 3,487 | 3,490 | 3,818 |
| 2026/02/16 | 3,500 | 3,505 | 3,498 | 3,501 | 3,902 |
| 2026/02/13 | 3,497 | 3,501 | 3,487 | 3,495 | 13,495 |
| 2026/02/12 | 3,541 | 3,557 | 3,538 | 3,557 | 453,983 |
| 2026/02/10 | 3,542 | 3,545 | 3,541 | 3,545 | 2,173 |
| 2026/02/09 | 3,551 | 3,551 | 3,540 | 3,547 | 8,029 |
| 2026/02/06 | 3,444 | 3,464 | 3,436 | 3,464 | 19,334 |
| 2026/02/05 | 3,498 | 3,501 | 3,490 | 3,490 | 2,826 |
| 2026/02/04 | 3,498 | 3,498 | 3,483 | 3,490 | 5,360 |
| 2026/02/03 | 3,493 | 3,500 | 3,491 | 3,500 | 3,508 |
| 2026/02/02 | 3,463 | 3,463 | 3,426 | 3,427 | 2,020 |
| 2026/01/30 | 3,461 | 3,462 | 3,448 | 3,448 | 924 |
| 2026/01/29 | 3,470 | 3,470 | 3,456 | 3,467 | 59,245 |
| 2026/01/28 | 3,455 | 3,470 | 3,455 | 3,470 | 63,352 |
| 2026/01/27 | 3,471 | 3,493 | 3,471 | 3,493 | 41,040 |
| 2026/01/26 | 3,485 | 3,485 | 3,463 | 3,470 | 10,188 |
| 2026/01/23 | 3,487 | 3,501 | 3,487 | 3,501 | 42,047 |
| 2026/01/22 | 3,479 | 3,484 | 3,475 | 3,481 | 21,755 |
| 2026/01/21 | 3,434 | 3,449 | 3,433 | 3,443 | 2,979 |
| 2026/01/20 | 3,464 | 3,466 | 3,456 | 3,458 | 28,563 |
| 2026/01/19 | 3,476 | 3,479 | 3,468 | 3,475 | 5,134 |
| 2026/01/16 | 3,504 | 3,509 | 3,502 | 3,509 | 2,884 |
| 2026/01/15 | 3,477 | 3,483 | 3,476 | 3,482 | 795 |
| 2026/01/14 | 3,480 | 3,483 | 3,475 | 3,482 | 14,345 |
| 2026/01/13 | 3,509 | 3,515 | 3,507 | 3,515 | 12,239 |
| 2026/01/09 | 3,493 | 3,493 | 3,489 | 3,490 | 2,401 |
| 2026/01/08 | 3,474 | 3,475 | 3,460 | 3,466 | 3,403 |
| 2026/01/07 | 3,507 | 3,516 | 3,506 | 3,516 | 89,087 |
| 2026/01/06 | 3,487 | 3,492 | 3,484 | 3,489 | 94,227 |
| 2026/01/05 | 3,477 | 3,477 | 3,447 | 3,452 | 7,148 |
| 2025/12/30 | 3,454 | 3,478 | 3,452 | 3,478 | 18,919 |
| 2025/12/29 | 3,473 | 3,475 | 3,472 | 3,475 | 97,359 |
| 2025/12/26 | 3,456 | 3,477 | 3,456 | 3,475 | 21,277 |
| 2025/12/25 | 3,464 | 3,473 | 3,464 | 3,472 | 1,893 |
| 2025/12/24 | 3,451 | 3,453 | 3,450 | 3,453 | 20,919 |
| 2025/12/23 | 3,449 | 3,451 | 3,446 | 3,451 | 30,692 |
| 2025/12/22 | 3,438 | 3,438 | 3,430 | 3,437 | 8,239 |
| 2025/12/19 | 3,419 | 3,419 | 3,415 | 3,415 | 1,902 |
| 2025/12/18 | 3,415 | 3,419 | 3,413 | 3,416 | 4,192 |
| 2025/12/17 | 3,405 | 3,432 | 3,405 | 3,430 | 868 |
| 2025/12/16 | 3,461 | 3,461 | 3,446 | 3,447 | 3,506 |
| 2025/12/15 | 3,462 | 3,471 | 3,462 | 3,470 | 84,278 |
| 2025/12/12 | 3,481 | 3,492 | 3,479 | 3,492 | 87,844 |
| 2025/12/11 | 3,434 | 3,436 | 3,391 | 3,419 | 2,585 |
| 2025/12/10 | 3,395 | 3,398 | 3,395 | 3,398 | 635 |
| 2025/12/09 | 3,412 | 3,412 | 3,407 | 3,407 | 1,220 |
| 2025/12/08 | 3,423 | 3,426 | 3,421 | 3,426 | 4,329 |
| 2025/12/05 | 3,417 | 3,424 | 3,416 | 3,424 | 3,826 |
| 2025/12/04 | 3,424 | 3,427 | 3,421 | 3,427 | 35,909 |
| 2025/12/03 | 3,396 | 3,401 | 3,393 | 3,397 | 21,459 |
| 2025/12/02 | 3,360 | 3,378 | 3,360 | 3,378 | 2,740 |
| 2025/12/01 | 3,384 | 3,401 | 3,384 | 3,388 | 49,706 |
| 2025/11/28 | 3,393 | 3,395 | 3,381 | 3,390 | 2,814 |
| 2025/11/27 | 3,386 | 3,425 | 3,386 | 3,389 | 10,776 |
| 2025/11/26 | 3,365 | 3,375 | 3,365 | 3,375 | 5,397 |
| 2025/11/25 | 3,316 | 3,316 | 3,311 | 3,313 | 2,664 |
| 2025/11/21 | 3,274 | 3,285 | 3,272 | 3,273 | 14,792 |
| 2025/11/20 | 3,310 | 3,318 | 3,308 | 3,317 | 9,370 |
| 2025/11/19 | 3,297 | 3,305 | 3,286 | 3,296 | 11,104 |
| 2025/11/18 | 3,333 | 3,351 | 3,310 | 3,351 | 35,807 |
| 2025/11/17 | 3,369 | 3,383 | 3,365 | 3,383 | 43,281 |
| 2025/11/14 | 3,395 | 3,398 | 3,386 | 3,386 | 3,931 |
| 2025/11/13 | 3,445 | 3,459 | 3,445 | 3,459 | 117,359 |
| 2025/11/12 | 3,420 | 3,434 | 3,420 | 3,434 | 55,714 |
| 2025/11/11 | 3,396 | 3,396 | 3,385 | 3,385 | 35,525 |
| 2025/11/10 | 3,367 | 3,369 | 3,362 | 3,364 | 9,685 |
| 2025/11/07 | 3,361 | 3,363 | 3,353 | 3,362 | 63,220 |
| 2025/11/06 | 3,385 | 3,386 | 3,377 | 3,384 | 70,292 |
| 2025/11/05 | 3,369 | 3,372 | 3,357 | 3,367 | 129,416 |
| 2025/11/04 | 3,381 | 3,383 | 3,361 | 3,361 | 6,032 |
| 2025/10/31 | 3,385 | 3,408 | 3,385 | 3,403 | 2,024 |
| 2025/10/30 | 3,405 | 3,415 | 3,347 | 3,347 | 11,219 |
| 2025/10/29 | 3,410 | 3,416 | 3,406 | 3,416 | 4,610 |
| 2025/10/28 | 3,402 | 3,403 | 3,399 | 3,403 | 2,122 |
| 2025/10/27 | 3,398 | 3,403 | 3,392 | 3,397 | 3,988 |
| 2025/10/24 | 3,343 | 3,354 | 3,342 | 3,354 | 5,214 |
| 2025/10/23 | 3,324 | 3,332 | 3,319 | 3,327 | 7,777 |
| 2025/10/22 | 3,352 | 3,365 | 3,352 | 3,365 | 10,360 |
| 2025/10/21 | 3,334 | 3,347 | 3,334 | 3,339 | 3,033 |
| 2025/10/20 | 3,305 | 3,327 | 3,300 | 3,327 | 6,598 |
| 2025/10/17 | 3,284 | 3,285 | 3,272 | 3,272 | 3,056 |
| 2025/10/16 | 3,315 | 3,319 | 3,311 | 3,319 | 22,636 |
| 2025/10/15 | 3,307 | 3,323 | 3,307 | 3,323 | 6,462 |
| 2025/10/14 | 3,299 | 3,334 | 3,280 | 3,282 | 36,083 |
| 2025/10/10 | 3,325 | 3,329 | 3,321 | 3,325 | 10,458 |
| 2025/10/09 | 3,341 | 3,343 | 3,337 | 3,343 | 8,357 |
| 2025/10/08 | 3,337 | 3,343 | 3,337 | 3,339 | 8,048 |
| 2025/10/07 | 3,340 | 3,342 | 3,338 | 3,338 | 1,593 |
| 2025/10/06 | 3,355 | 3,359 | 3,351 | 3,359 | 5,361 |
| 2025/10/03 | 3,334 | 3,343 | 3,333 | 3,343 | 6,186 |
| 2025/10/02 | 3,327 | 3,330 | 3,300 | 3,330 | 2,445 |
| 2025/10/01 | 3,320 | 3,320 | 3,301 | 3,307 | 6,318 |
| 2025/09/30 | 3,320 | 3,321 | 3,317 | 3,318 | 1,149 |
| 2025/09/29 | 3,315 | 3,328 | 3,315 | 3,323 | 3,149 |
| 2025/09/26 | 3,309 | 3,309 | 3,268 | 3,301 | 2,904 |
| 2025/09/25 | 3,321 | 3,321 | 3,310 | 3,311 | 1,543 |
| 2025/09/24 | 3,323 | 3,329 | 3,320 | 3,328 | 4,957 |
| 2025/09/22 | 3,322 | 3,322 | 3,314 | 3,317 | 2,781 |