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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/27 | 3,099 | 3,112 | 3,097 | 3,111 | 9,490 |
| 2025/03/26 | 3,116 | 3,120 | 3,107 | 3,107 | 2,770 |
| 2025/03/25 | 3,112 | 3,114 | 3,108 | 3,108 | 2,480 |
| 2025/03/24 | 3,074 | 3,091 | 3,074 | 3,091 | 7,600 |
| 2025/03/21 | 3,074 | 3,075 | 3,067 | 3,067 | 6,440 |
| 2025/03/19 | 3,047 | 3,056 | 3,044 | 3,044 | 4,870 |
| 2025/03/18 | 3,065 | 3,065 | 3,057 | 3,060 | 3,670 |
| 2025/03/17 | 3,027 | 3,028 | 3,024 | 3,024 | 39,500 |
| 2025/03/14 | 3,004 | 3,010 | 3,004 | 3,008 | 8,520 |
| 2025/03/13 | 3,039 | 3,039 | 3,018 | 3,018 | 5,990 |
| 2025/03/12 | 3,044 | 3,046 | 3,040 | 3,045 | 5,200 |
| 2025/03/11 | 3,074 | 3,089 | 3,054 | 3,089 | 15,500 |
| 2025/03/10 | 3,120 | 3,126 | 3,117 | 3,126 | 4,150 |
| 2025/03/07 | 3,125 | 3,129 | 3,120 | 3,122 | 12,280 |
| 2025/03/06 | 3,151 | 3,154 | 3,148 | 3,148 | 6,940 |
| 2025/03/05 | 3,137 | 3,150 | 3,126 | 3,149 | 16,420 |
| 2025/03/04 | 3,169 | 3,216 | 3,165 | 3,216 | 27,070 |
| 2025/03/03 | 3,211 | 3,218 | 3,206 | 3,218 | 33,010 |
| 2025/02/28 | 3,173 | 3,199 | 3,162 | 3,199 | 8,020 |
| 2025/02/27 | 3,182 | 3,193 | 3,179 | 3,193 | 52,850 |
| 2025/02/26 | 3,204 | 3,205 | 3,199 | 3,205 | 8,260 |
| 2025/02/25 | 3,189 | 3,196 | 3,189 | 3,190 | 5,830 |
| 2025/02/21 | 3,240 | 3,245 | 3,236 | 3,236 | 12,110 |
| 2025/02/20 | 3,268 | 3,268 | 3,263 | 3,265 | 3,640 |
| 2025/02/19 | 3,267 | 3,275 | 3,266 | 3,275 | 4,230 |
| 2025/02/18 | 3,271 | 3,271 | 3,266 | 3,270 | 1,730 |
| 2025/02/17 | 3,265 | 3,269 | 3,265 | 3,267 | 1,750 |
| 2025/02/14 | 3,279 | 3,283 | 3,272 | 3,281 | 2,030 |
| 2025/02/13 | 3,258 | 3,275 | 3,257 | 3,264 | 1,150 |
| 2025/02/12 | 3,270 | 3,272 | 3,267 | 3,270 | 9,400 |
| 2025/02/10 | 3,256 | 3,260 | 3,255 | 3,257 | 48,140 |
| 2025/02/07 | 3,283 | 3,289 | 3,278 | 3,282 | 5,370 |
| 2025/02/06 | 3,294 | 3,300 | 3,294 | 3,300 | 5,710 |
| 2025/02/05 | 3,265 | 3,270 | 3,260 | 3,266 | 4,780 |
| 2025/02/04 | 3,273 | 3,273 | 3,247 | 3,255 | 17,220 |
| 2025/02/03 | 3,231 | 3,237 | 3,217 | 3,224 | 33,470 |
| 2025/01/31 | 3,299 | 3,305 | 3,295 | 3,305 | 1,690 |
| 2025/01/30 | 3,286 | 3,299 | 3,285 | 3,292 | 5,720 |
| 2025/01/29 | 3,287 | 3,300 | 3,287 | 3,300 | 6,710 |
| 2025/01/28 | 3,287 | 3,287 | 3,274 | 3,278 | 130,110 |
| 2025/01/27 | 3,256 | 3,256 | 3,240 | 3,240 | 53,850 |
| 2025/01/24 | 3,272 | 3,274 | 3,270 | 3,271 | 115,650 |
| 2025/01/23 | 3,243 | 3,245 | 3,242 | 3,242 | 18,290 |
| 2025/01/22 | 3,236 | 3,239 | 3,235 | 3,236 | 39,050 |
| 2025/01/21 | 3,216 | 3,218 | 3,188 | 3,206 | 16,740 |
| 2025/01/20 | 3,193 | 3,203 | 3,193 | 3,203 | 9,660 |
| 2025/01/17 | 3,174 | 3,189 | 3,172 | 3,189 | 10,700 |
| 2025/01/16 | 3,182 | 3,187 | 3,181 | 3,187 | 53,650 |
| 2025/01/15 | 3,133 | 3,133 | 3,128 | 3,130 | 15,930 |
| 2025/01/14 | 3,119 | 3,121 | 3,115 | 3,121 | 44,530 |
| 2025/01/10 | 3,128 | 3,135 | 3,124 | 3,133 | 31,090 |
| 2025/01/09 | 3,137 | 3,140 | 3,131 | 3,137 | 14,910 |
| 2025/01/08 | 3,134 | 3,142 | 3,134 | 3,142 | 6,050 |
| 2025/01/07 | 3,165 | 3,165 | 3,142 | 3,147 | 8,420 |
| 2025/01/06 | 3,186 | 3,186 | 3,158 | 3,165 | 48,430 |
| 2024/12/30 | 3,187 | 3,187 | 3,178 | 3,186 | 43,200 |
| 2024/12/27 | 3,213 | 3,213 | 3,206 | 3,208 | 93,030 |
| 2024/12/26 | 3,206 | 3,207 | 3,203 | 3,204 | 13,570 |
| 2024/12/25 | 3,202 | 3,210 | 3,190 | 3,208 | 7,890 |
| 2024/12/24 | 3,193 | 3,193 | 3,179 | 3,181 | 8,390 |
| 2024/12/23 | 3,190 | 3,194 | 3,185 | 3,194 | 47,760 |
| 2024/12/20 | 3,139 | 3,139 | 3,126 | 3,134 | 33,000 |
| 2024/12/19 | 3,146 | 3,159 | 3,143 | 3,157 | 70,310 |
| 2024/12/18 | 3,231 | 3,238 | 3,230 | 3,237 | 65,540 |
| 2024/12/17 | 3,248 | 3,252 | 3,246 | 3,246 | 19,500 |
| 2024/12/16 | 3,262 | 3,265 | 3,262 | 3,265 | 63,770 |
| 2024/12/13 | 3,266 | 3,272 | 3,264 | 3,272 | 18,110 |
| 2024/12/12 | 3,283 | 3,283 | 3,278 | 3,281 | 15,990 |
| 2024/12/11 | 3,297 | 3,297 | 3,293 | 3,297 | 7,540 |
| 2024/12/10 | 3,305 | 3,319 | 3,303 | 3,319 | 20,940 |
| 2024/12/09 | 3,325 | 3,338 | 3,320 | 3,338 | 12,470 |
| 2024/12/06 | 3,334 | 3,338 | 3,331 | 3,338 | 60,420 |
| 2024/12/05 | 3,351 | 3,356 | 3,350 | 3,356 | 18,210 |
| 2024/12/04 | 3,339 | 3,343 | 3,336 | 3,343 | 4,910 |
| 2024/12/03 | 3,335 | 3,339 | 3,333 | 3,339 | 24,830 |
| 2024/12/02 | 3,346 | 3,347 | 3,335 | 3,341 | 34,740 |
| 2024/11/29 | 3,343 | 3,344 | 3,339 | 3,340 | 82,020 |
| 2024/11/28 | 3,339 | 3,343 | 3,338 | 3,339 | 54,110 |
| 2024/11/27 | 3,348 | 3,350 | 3,342 | 3,342 | 30,810 |
| 2024/11/26 | 3,333 | 3,340 | 3,326 | 3,337 | 118,210 |
| 2024/11/25 | 3,322 | 3,340 | 3,321 | 3,340 | 9,890 |
| 2024/11/22 | 3,275 | 3,279 | 3,273 | 3,279 | 11,110 |
| 2024/11/21 | 3,245 | 3,245 | 3,237 | 3,243 | 5,250 |
| 2024/11/20 | 3,237 | 3,238 | 3,234 | 3,238 | 7,180 |
| 2024/11/19 | 3,232 | 3,248 | 3,232 | 3,246 | 6,270 |
| 2024/11/18 | 3,231 | 3,248 | 3,231 | 3,245 | 4,690 |
| 2024/11/15 | 3,273 | 3,273 | 3,258 | 3,258 | 18,950 |
| 2024/11/14 | 3,289 | 3,289 | 3,273 | 3,273 | 37,610 |
| 2024/11/13 | 3,280 | 3,281 | 3,272 | 3,272 | 69,340 |
| 2024/11/12 | 3,306 | 3,307 | 3,302 | 3,305 | 7,550 |
| 2024/11/11 | 3,295 | 3,295 | 3,287 | 3,291 | 4,770 |
| 2024/11/08 | 3,271 | 3,271 | 3,262 | 3,268 | 47,430 |
| 2024/11/07 | 3,268 | 3,278 | 3,265 | 3,278 | 84,940 |
| 2024/11/06 | 3,158 | 3,202 | 3,156 | 3,202 | 443,790 |
| 2024/11/05 | 3,123 | 3,127 | 3,121 | 3,127 | 16,930 |
| 2024/11/01 | 3,122 | 3,127 | 3,118 | 3,126 | 21,900 |
| 2024/10/31 | 3,152 | 3,154 | 3,145 | 3,145 | 33,890 |
| 2024/10/30 | 3,165 | 3,168 | 3,159 | 3,163 | 23,000 |
| 2024/10/29 | 3,172 | 3,172 | 3,167 | 3,172 | 52,250 |
| 2024/10/28 | 3,162 | 3,168 | 3,161 | 3,161 | 21,320 |
| 2024/10/25 | 3,176 | 3,176 | 3,171 | 3,171 | 3,880 |
| 2024/10/24 | 3,180 | 3,183 | 3,176 | 3,179 | 5,130 |
| 2024/10/23 | 3,209 | 3,210 | 3,206 | 3,206 | 9,230 |
| 2024/10/22 | 3,217 | 3,217 | 3,212 | 3,214 | 13,000 |
| 2024/10/21 | 3,249 | 3,249 | 3,244 | 3,248 | 10,720 |
| 2024/10/18 | 3,243 | 3,244 | 3,241 | 3,242 | 349,450 |
| 2024/10/17 | 3,228 | 3,229 | 3,225 | 3,225 | 50,410 |
| 2024/10/16 | 3,205 | 3,206 | 3,204 | 3,206 | 13,960 |
| 2024/10/15 | 3,237 | 3,238 | 3,234 | 3,237 | 14,760 |
| 2024/10/11 | 3,187 | 3,189 | 3,185 | 3,185 | 2,010 |
| 2024/10/10 | 3,190 | 3,192 | 3,187 | 3,187 | 5,400 |
| 2024/10/09 | 3,156 | 3,156 | 3,151 | 3,152 | 189,510 |
| 2024/10/08 | 3,145 | 3,149 | 3,143 | 3,144 | 4,240 |
| 2024/10/07 | 3,180 | 3,180 | 3,175 | 3,176 | 18,350 |
| 2024/10/04 | 3,151 | 3,156 | 3,150 | 3,150 | 15,220 |
| 2024/10/03 | 3,170 | 3,170 | 3,160 | 3,160 | 8,070 |
| 2024/10/02 | 3,157 | 3,162 | 3,154 | 3,154 | 38,570 |
| 2024/10/01 | 3,175 | 3,177 | 3,172 | 3,172 | 2,400 |
| 2024/09/30 | 3,179 | 3,181 | 3,175 | 3,178 | 34,360 |
| 2024/09/27 | 3,167 | 3,172 | 3,167 | 3,171 | 11,310 |
| 2024/09/26 | 3,151 | 3,161 | 3,150 | 3,161 | 17,760 |
| 2024/09/25 | 3,169 | 3,169 | 3,163 | 3,163 | 5,720 |
| 2024/09/24 | 3,161 | 3,168 | 3,158 | 3,168 | 4,470 |
| 2024/09/20 | 3,160 | 3,161 | 3,158 | 3,161 | 10,870 |
| 2024/09/19 | 3,137 | 3,142 | 3,129 | 3,142 | 14,450 |
| 2024/09/18 | 3,134 | 3,139 | 3,133 | 3,139 | 6,610 |
| 2024/09/17 | 3,130 | 3,132 | 3,129 | 3,132 | 4,810 |
| 2024/09/13 | 3,097 | 3,100 | 3,096 | 3,100 | 7,590 |
| 2024/09/12 | 3,077 | 3,084 | 3,075 | 3,083 | 8,160 |
| 2024/09/11 | 3,067 | 3,067 | 3,055 | 3,055 | 6,700 |
| 2024/09/10 | 3,075 | 3,075 | 3,069 | 3,069 | 5,530 |
| 2024/09/09 | 3,040 | 3,052 | 3,040 | 3,045 | 4,700 |
| 2024/09/06 | 3,075 | 3,084 | 3,045 | 3,045 | 10,310 |
| 2024/09/05 | 3,085 | 3,092 | 3,085 | 3,085 | 10,070 |
| 2024/09/04 | 3,084 | 3,120 | 3,074 | 3,120 | 43,830 |
| 2024/09/03 | 3,128 | 3,131 | 3,127 | 3,131 | 3,540 |
| 2024/09/02 | 3,133 | 3,133 | 3,130 | 3,130 | 5,200 |
| 2024/08/30 | 3,116 | 3,131 | 3,114 | 3,131 | 122,480 |
| 2024/08/29 | 3,098 | 3,107 | 3,098 | 3,100 | 17,840 |
| 2024/08/28 | 3,108 | 3,112 | 3,108 | 3,110 | 430 |
| 2024/08/27 | 3,107 | 3,127 | 3,105 | 3,127 | 6,630 |
| 2024/08/26 | 3,103 | 3,110 | 3,100 | 3,110 | 12,090 |
| 2024/08/23 | 3,077 | 3,080 | 3,061 | 3,061 | 8,690 |
| 2024/08/22 | 3,086 | 3,087 | 3,081 | 3,081 | 1,550 |
| 2024/08/21 | 3,082 | 3,087 | 3,070 | 3,070 | 920 |
| 2024/08/20 | 3,085 | 3,088 | 3,080 | 3,080 | 3,420 |
| 2024/08/19 | 3,075 | 3,075 | 3,058 | 3,058 | 2,860 |