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 |
|---|---|---|---|---|---|
| 2026/01/21 | 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 |
| 2025/09/19 | 3,313 | 3,319 | 3,270 | 3,270 | 10,977 |
| 2025/09/18 | 3,311 | 3,313 | 3,307 | 3,311 | 2,221 |
| 2025/09/17 | 3,284 | 3,292 | 3,270 | 3,270 | 11,603 |
| 2025/09/16 | 3,294 | 3,297 | 3,292 | 3,297 | 3,408 |
| 2025/09/12 | 3,300 | 3,311 | 3,299 | 3,311 | 110,463 |
| 2025/09/11 | 3,269 | 3,271 | 3,266 | 3,267 | 37,848 |
| 2025/09/10 | 3,275 | 3,280 | 3,275 | 3,277 | 1,171 |
| 2025/09/09 | 3,272 | 3,300 | 3,268 | 3,300 | 1,145 |
| 2025/09/08 | 3,262 | 3,283 | 3,251 | 3,283 | 5,841 |
| 2025/09/05 | 3,278 | 3,282 | 3,250 | 3,250 | 14,981 |
| 2025/09/04 | 3,264 | 3,264 | 3,246 | 3,250 | 806 |
| 2025/09/03 | 3,273 | 3,273 | 3,242 | 3,242 | 11,622 |
| 2025/09/02 | 3,276 | 3,276 | 3,267 | 3,270 | 2,177 |
| 2025/09/01 | 3,260 | 3,282 | 3,258 | 3,258 | 2,188 |
| 2025/08/29 | 3,274 | 3,278 | 3,260 | 3,260 | 75,643 |
| 2025/08/28 | 3,249 | 3,281 | 3,249 | 3,281 | 41,219 |
| 2025/08/27 | 3,247 | 3,266 | 3,247 | 3,266 | 2,411 |
| 2025/08/26 | 3,258 | 3,259 | 3,244 | 3,252 | 3,231 |
| 2025/08/25 | 3,279 | 3,280 | 3,273 | 3,277 | 7,247 |
| 2025/08/22 | 3,225 | 3,226 | 3,218 | 3,218 | 4,230 |
| 2025/08/21 | 3,226 | 3,230 | 3,224 | 3,229 | 68,822 |
| 2025/08/20 | 3,230 | 3,230 | 3,219 | 3,223 | 6,289 |
| 2025/08/19 | 3,229 | 3,230 | 3,222 | 3,224 | 1,965 |
| 2025/08/18 | 3,222 | 3,238 | 3,222 | 3,230 | 2,271 |
| 2025/08/15 | 3,249 | 3,254 | 3,238 | 3,252 | 46,194 |
| 2025/08/14 | 3,231 | 3,232 | 3,226 | 3,226 | 50,259 |
| 2025/08/13 | 3,210 | 3,210 | 3,194 | 3,198 | 4,097 |
| 2025/08/12 | 3,173 | 3,173 | 3,163 | 3,167 | 1,418 |
| 2025/08/08 | 3,170 | 3,177 | 3,166 | 3,177 | 3,235 |
| 2025/08/07 | 3,182 | 3,188 | 3,181 | 3,185 | 3,153 |
| 2025/08/06 | 3,180 | 3,189 | 3,176 | 3,189 | 32,613 |
| 2025/08/05 | 3,183 | 3,209 | 3,181 | 3,209 | 41,228 |
| 2025/08/04 | 3,140 | 3,168 | 3,140 | 3,168 | 48,239 |
| 2025/08/01 | 3,180 | 3,180 | 3,168 | 3,168 | 36,540 |
| 2025/07/31 | 3,200 | 3,217 | 3,200 | 3,215 | 10,110 |
| 2025/07/30 | 3,217 | 3,222 | 3,217 | 3,221 | 131,083 |
| 2025/07/29 | 3,234 | 3,239 | 3,231 | 3,239 | 1,556 |
| 2025/07/28 | 3,270 | 3,270 | 3,230 | 3,253 | 32,445 |
| 2025/07/25 | 3,225 | 3,235 | 3,225 | 3,230 | 3,079 |
| 2025/07/24 | 3,239 | 3,243 | 3,237 | 3,241 | 4,878 |
| 2025/07/23 | 3,202 | 3,222 | 3,202 | 3,220 | 6,990 |
| 2025/07/22 | 3,202 | 3,205 | 3,199 | 3,200 | 6,536 |
| 2025/07/18 | 3,206 | 3,220 | 3,206 | 3,217 | 3,350 |
| 2025/07/17 | 3,186 | 3,192 | 3,184 | 3,191 | 5,204 |
| 2025/07/16 | 3,174 | 3,175 | 3,168 | 3,169 | 4,653 |
| 2025/07/15 | 3,207 | 3,214 | 3,186 | 3,186 | 2,729 |
| 2025/07/14 | 3,190 | 3,192 | 3,183 | 3,184 | 2,928 |
| 2025/07/11 | 3,227 | 3,227 | 3,208 | 3,214 | 941 |
| 2025/07/10 | 3,200 | 3,208 | 3,200 | 3,202 | 29,569 |
| 2025/07/09 | 3,201 | 3,201 | 3,190 | 3,192 | 6,497 |
| 2025/07/08 | 3,203 | 3,209 | 3,200 | 3,207 | 7,657 |
| 2025/07/07 | 3,229 | 3,232 | 3,226 | 3,230 | 21,879 |
| 2025/07/04 | 3,254 | 3,255 | 3,248 | 3,250 | 61,350 |
| 2025/07/03 | 3,238 | 3,240 | 3,231 | 3,231 | 29,454 |
| 2025/07/02 | 3,237 | 3,246 | 3,234 | 3,246 | 14,863 |
| 2025/07/01 | 3,206 | 3,210 | 3,201 | 3,205 | 12,587 |
| 2025/06/30 | 3,200 | 3,210 | 3,200 | 3,210 | 15,981 |
| 2025/06/27 | 3,149 | 3,167 | 3,149 | 3,167 | 2,608 |
| 2025/06/26 | 3,141 | 3,141 | 3,128 | 3,131 | 4,076 |
| 2025/06/25 | 3,137 | 3,139 | 3,135 | 3,139 | 69,503 |
| 2025/06/24 | 3,111 | 3,128 | 3,111 | 3,128 | 3,826 |
| 2025/06/23 | 3,039 | 3,064 | 3,039 | 3,061 | 5,450 |
| 2025/06/20 | 3,047 | 3,063 | 3,047 | 3,062 | 6,737 |
| 2025/06/19 | 3,069 | 3,069 | 3,057 | 3,057 | 6,750 |
| 2025/06/18 | 3,075 | 3,077 | 3,069 | 3,076 | 78,873 |
| 2025/06/17 | 3,080 | 3,089 | 3,080 | 3,086 | 2,085 |
| 2025/06/16 | 3,100 | 3,100 | 3,072 | 3,078 | 28,492 |
| 2025/06/13 | 3,112 | 3,112 | 3,081 | 3,087 | 24,288 |
| 2025/06/12 | 3,115 | 3,120 | 3,108 | 3,111 | 16,607 |
| 2025/06/11 | 3,122 | 3,124 | 3,115 | 3,124 | 1,742 |
| 2025/06/10 | 3,118 | 3,125 | 3,110 | 3,112 | 3,197 |
| 2025/06/09 | 3,116 | 3,116 | 3,108 | 3,112 | 5,420 |
| 2025/06/06 | 3,089 | 3,095 | 3,089 | 3,093 | 3,140 |
| 2025/06/05 | 3,091 | 3,093 | 3,091 | 3,091 | 6,097 |
| 2025/06/04 | 3,098 | 3,112 | 3,096 | 3,112 | 7,674 |
| 2025/06/03 | 3,078 | 3,078 | 3,071 | 3,072 | 7,336 |
| 2025/06/02 | 3,080 | 3,080 | 3,062 | 3,069 | 3,249 |
| 2025/05/30 | 3,072 | 3,080 | 3,069 | 3,080 | 1,791 |
| 2025/05/29 | 3,105 | 3,114 | 3,102 | 3,111 | 11,594 |
| 2025/05/28 | 3,091 | 3,091 | 3,082 | 3,082 | 2,206 |
| 2025/05/27 | 3,055 | 3,064 | 3,055 | 3,061 | 31,251 |
| 2025/05/26 | 3,055 | 3,061 | 3,050 | 3,061 | 2,917 |
| 2025/05/23 | 3,059 | 3,059 | 3,048 | 3,055 | 630 |
| 2025/05/22 | 3,045 | 3,055 | 3,045 | 3,051 | 6,126 |
| 2025/05/21 | 3,110 | 3,110 | 3,095 | 3,095 | 1,546 |
| 2025/05/20 | 3,114 | 3,134 | 3,085 | 3,085 | 7,639 |
| 2025/05/19 | 3,082 | 3,094 | 3,076 | 3,085 | 6,800 |
| 2025/05/16 | 3,090 | 3,090 | 3,083 | 3,089 | 1,918 |
| 2025/05/15 | 3,055 | 3,058 | 3,050 | 3,051 | 3,593 |
| 2025/05/14 | 3,078 | 3,092 | 3,075 | 3,092 | 3,015 |
| 2025/05/13 | 3,095 | 3,095 | 3,085 | 3,087 | 7,162 |
| 2025/05/12 | 3,013 | 3,045 | 3,013 | 3,045 | 16,791 |
| 2025/05/09 | 3,017 | 3,020 | 3,010 | 3,017 | 4,562 |
| 2025/05/08 | 2,994 | 3,019 | 2,994 | 3,014 | 4,960 |
| 2025/05/07 | 2,999 | 3,001 | 2,990 | 2,990 | 8,806 |
| 2025/05/02 | 2,967 | 3,005 | 2,967 | 2,988 | 25,504 |
| 2025/05/01 | 2,975 | 2,986 | 2,975 | 2,981 | 19,184 |
| 2025/04/30 | 2,957 | 2,960 | 2,950 | 2,960 | 4,273 |
| 2025/04/28 | 2,921 | 2,921 | 2,900 | 2,900 | 11,936 |
| 2025/04/25 | 2,929 | 2,937 | 2,927 | 2,935 | 18,655 |
| 2025/04/24 | 2,907 | 2,910 | 2,883 | 2,910 | 6,575 |
| 2025/04/23 | 2,911 | 2,911 | 2,898 | 2,907 | 30,644 |
| 2025/04/22 | 2,810 | 2,868 | 2,808 | 2,868 | 70,594 |
| 2025/04/21 | 2,854 | 2,862 | 2,847 | 2,851 | 3,570 |
| 2025/04/18 | 2,900 | 2,900 | 2,864 | 2,879 | 9,493 |
| 2025/04/17 | 2,905 | 2,927 | 2,903 | 2,927 | 12,608 |
| 2025/04/16 | 2,943 | 2,945 | 2,928 | 2,937 | 47,483 |
| 2025/04/15 | 2,956 | 2,964 | 2,956 | 2,964 | 1,007 |
| 2025/04/14 | 2,953 | 2,958 | 2,943 | 2,953 | 5,035 |
| 2025/04/11 | 2,877 | 2,930 | 2,860 | 2,930 | 52,549 |
| 2025/04/10 | 2,984 | 2,988 | 2,957 | 2,962 | 25,771 |
| 2025/04/09 | 2,724 | 2,743 | 2,695 | 2,743 | 74,199 |
| 2025/04/08 | 2,813 | 2,834 | 2,810 | 2,821 | 89,140 |
| 2025/04/07 | 2,712 | 2,749 | 2,708 | 2,733 | 11,490 |
| 2025/04/04 | 2,957 | 2,962 | 2,944 | 2,962 | 11,510 |
| 2025/04/03 | 3,013 | 3,030 | 3,012 | 3,017 | 11,820 |
| 2025/04/02 | 3,072 | 3,072 | 3,062 | 3,068 | 3,030 |
| 2025/04/01 | 3,057 | 3,065 | 3,057 | 3,064 | 1,610 |
| 2025/03/31 | 3,029 | 3,030 | 3,025 | 3,029 | 3,920 |
| 2025/03/28 | 3,093 | 3,097 | 3,090 | 3,096 | 340 |