日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 2,628 2,634 2,624 2,633 2,360
2020/12/29 2,637 2,648 2,637 2,648 418,440
2020/12/28 2,622 2,627 2,612 2,626 20,680
2020/12/25 2,610 2,627 2,600 2,625 440
2020/12/24 2,611 2,614 2,611 2,611 230,330
2020/12/23 2,604 2,604 2,584 2,594 221,250
2020/12/22 2,614 2,614 2,599 2,604 870
2020/12/21 2,620 2,621 2,612 2,619 20,830
2020/12/18 2,620 2,620 2,610 2,612 540
2020/12/17 2,610 2,619 2,610 2,617 900
2020/12/16 2,611 2,613 2,607 2,608 201,300
2020/12/15 2,593 2,593 2,584 2,588 376,160
2020/12/14 2,611 2,615 2,611 2,611 1,310
2020/12/11 2,604 2,604 2,595 2,597 38,720
2020/12/10 2,604 2,606 2,601 2,601 161,270
2020/12/09 2,612 2,620 2,612 2,618 39,760
2020/12/08 2,597 2,597 2,592 2,597 790
2020/12/07 2,617 2,617 2,605 2,608 115,600
2020/12/04 2,593 2,597 2,593 2,595 131,870
2020/12/03 2,583 2,586 2,580 2,580 20,870
2020/12/02 2,577 2,577 2,566 2,568 4,540
2020/12/01 2,572 2,588 2,572 2,584 39,930
2020/11/30 2,586 2,587 2,565 2,565 112,100
2020/11/27 2,577 2,581 2,572 2,581 171,840
2020/11/26 2,586 2,589 2,581 2,584 24,020
2020/11/25 2,604 2,612 2,595 2,596 145,400
2020/11/24 2,572 2,584 2,571 2,581 172,300
2020/11/20 2,527 2,534 2,527 2,533 870
2020/11/19 2,546 2,549 2,540 2,549 61,900
2020/11/18 2,575 2,575 2,565 2,565 42,020
2020/11/17 2,589 2,589 2,577 2,579 61,600
2020/11/16 2,566 2,574 2,560 2,573 53,620
2020/11/13 2,514 2,516 2,503 2,509 21,940
2020/11/12 2,541 2,544 2,519 2,528 203,930
2020/11/11 2,537 2,551 2,535 2,545 9,110
2020/11/10 2,519 2,521 2,494 2,498 570,810
2020/11/09 2,466 2,476 2,464 2,474 22,950
2020/11/06 2,445 2,447 2,437 2,438 49,850
2020/11/05 2,400 2,429 2,399 2,424 27,500
2020/11/04 2,387 2,399 2,358 2,379 6,890
2020/11/02 2,279 2,300 2,276 2,300 5,960
2020/10/30 2,293 2,295 2,263 2,263 8,310
2020/10/29 2,304 2,318 2,304 2,318 321,570
2020/10/28 2,363 2,364 2,358 2,363 1,970
2020/10/27 2,390 2,400 2,389 2,400 83,350
2020/10/26 2,437 2,439 2,430 2,431 700
2020/10/23 2,454 2,454 2,448 2,450 740
2020/10/22 2,426 2,428 2,421 2,424 560
2020/10/21 2,453 2,459 2,451 2,455 121,310
2020/10/20 2,449 2,451 2,438 2,445 124,180
2020/10/19 2,472 2,480 2,472 2,479 86,950
2020/10/16 2,466 2,467 2,461 2,461 120,450
2020/10/15 2,467 2,467 2,456 2,456 900
2020/10/14 2,483 2,488 2,479 2,482 850
2020/10/13 2,497 2,497 2,484 2,493 203,810
2020/10/12 2,471 2,481 2,469 2,481 23,870
2020/10/09 2,468 2,469 2,464 2,466 1,570
2020/10/08 2,447 2,454 2,444 2,451 2,220
2020/10/07 2,398 2,414 2,398 2,411 107,110
2020/10/06 2,427 2,437 2,427 2,431 411,800
2020/10/05 2,406 2,412 2,406 2,408 85,010
2020/10/02 2,406 2,406 2,359 2,360 1,320
2020/09/30 2,378 2,394 2,348 2,348 540
2020/09/29 2,391 2,394 2,389 2,390 201,310
2020/09/28 2,355 2,362 2,352 2,360 1,010
2020/09/25 2,331 2,333 2,327 2,329 1,410
2020/09/24 2,309 2,323 2,303 2,313 143,540
2020/09/23 2,366 2,371 2,361 2,370 43,200
2020/09/18 2,411 2,411 2,405 2,411 2,440
2020/09/17 2,420 2,420 2,398 2,401 1,560
2020/09/16 2,422 2,429 2,421 2,426 30,440
2020/09/15 2,421 2,426 2,416 2,426 1,610
2020/09/14 2,405 2,412 2,402 2,408 1,350
2020/09/11 2,387 2,399 2,384 2,399 740
2020/09/10 2,425 2,425 2,412 2,423 2,170
2020/09/09 2,371 2,385 2,369 2,382 44,300
2020/09/08 2,449 2,451 2,441 2,451 1,990
2020/09/07 2,427 2,438 2,424 2,428 2,000
2020/09/04 2,440 2,453 2,440 2,452 36,440
2020/09/03 2,523 2,523 2,508 2,513 42,610
2020/09/02 2,481 2,483 2,478 2,483 3,900
2020/09/01 2,456 2,460 2,454 2,459 23,190
2020/08/31 2,487 2,489 2,484 2,485 153,880
2020/08/28 2,465 2,480 2,465 2,475 111,670
2020/08/27 2,443 2,444 2,443 2,444 420
2020/08/26 2,438 2,438 2,434 2,435 950
2020/08/25 2,445 2,456 2,445 2,452 2,850
2020/08/24 2,413 2,418 2,413 2,418 740
2020/08/21 2,398 2,400 2,397 2,398 24,930
2020/08/20 2,381 2,386 2,372 2,373 64,930
2020/08/19 2,396 2,401 2,396 2,397 5,060
2020/08/18 2,408 2,408 2,399 2,399 550
2020/08/17 2,413 2,413 2,410 2,412 2,650
2020/08/14 2,415 2,415 2,409 2,412 7,380
2020/08/13 2,411 2,417 2,410 2,410 1,420
2020/08/12 2,392 2,396 2,391 2,396 10,220
2020/08/11 2,393 2,407 2,393 2,407 35,690
2020/08/07 2,356 2,357 2,350 2,353 75,670
2020/08/06 2,347 2,350 2,342 2,342 160
2020/08/05 2,314 2,314 2,310 2,310 250
2020/08/04 2,301 2,301 2,296 2,301 210
2020/08/03 2,276 2,278 2,275 2,277 160
2020/07/31 2,283 2,283 2,264 2,264 3,000
2020/07/30 2,283 2,283 2,283 2,283 450
2020/07/29 2,278 2,278 2,266 2,271 4,040
2020/07/27 2,279 2,289 2,279 2,289 460
2020/07/22 2,321 2,323 2,316 2,318 5,240
2020/07/21 2,306 2,317 2,303 2,317 91,750
2020/07/20 2,298 2,298 2,291 2,291 2,040
2020/07/17 2,303 2,305 2,302 2,302 1,590
2020/07/16 2,311 2,314 2,307 2,310 2,360
2020/07/15 2,317 2,322 2,315 2,320 5,960
2020/07/14 2,258 2,258 2,251 2,253 710
2020/07/13 2,259 2,270 2,257 2,270 9,630
2020/07/10 2,227 2,227 2,203 2,203 910
2020/07/09 2,255 2,255 2,248 2,250 150
2020/07/08 2,236 2,246 2,228 2,229 590
2020/07/07 2,270 2,278 2,255 2,264 130,790
2020/07/06 2,241 2,271 2,241 2,271 23,130
2020/07/03 2,234 2,238 2,230 2,238 45,600
2020/07/02 2,221 2,226 2,221 2,222 190
2020/07/01 2,223 2,229 2,217 2,217 360
2020/06/30 2,216 2,221 2,208 2,208 610
2020/06/29 2,161 2,168 2,161 2,162 550
2020/06/26 2,220 2,225 2,212 2,221 1,620
2020/06/25 2,200 2,210 2,185 2,201 137,130
2020/06/24 2,258 2,266 2,258 2,265 30,580
2020/06/23 2,223 2,258 2,223 2,250 22,540
2020/06/22 2,213 2,238 2,210 2,229 136,040
2020/06/19 2,242 2,252 2,242 2,251 51,060
2020/06/18 2,244 2,248 2,241 2,248 80
2020/06/17 2,278 2,278 2,260 2,263 46,110
2020/06/16 2,252 2,276 2,246 2,271 111,930
2020/06/15 2,182 2,185 2,137 2,137 3,890
2020/06/12 2,188 2,207 2,182 2,207 64,110
2020/06/11 2,316 2,323 2,297 2,297 720
2020/06/10 2,368 2,373 2,368 2,371 350
2020/06/09 2,386 2,386 2,375 2,385 30,460
2020/06/08 2,357 2,357 2,345 2,349 840
2020/06/05 2,272 2,287 2,270 2,285 31,450
2020/06/04 2,279 2,279 2,263 2,263 170
2020/06/03 2,229 2,236 2,229 2,236 120
2020/06/02 2,193 2,194 2,193 2,193 7,320
2020/06/01 2,187 2,199 2,187 2,199 950
2020/05/29 2,195 2,197 2,183 2,191 930
2020/05/28 2,220 2,225 2,210 2,220 1,420
2020/05/27 2,163 2,180 2,163 2,180 450
2020/05/26 2,129 2,155 2,129 2,155 650
2020/05/25 2,125 2,125 2,125 2,125 10
2020/05/22 2,115 2,115 2,090 2,090 180
2020/05/21 2,112 2,112 2,110 2,110 60
2020/05/20 2,099 2,106 2,099 2,102 130
2020/05/19 2,121 2,121 2,111 2,115 1,080
2020/05/18 2,054 2,055 2,053 2,055 510
2020/05/15 2,045 2,045 2,032 2,042 2,740
2020/05/14 2,012 2,012 1,999 1,999 870
2020/05/13 2,024 2,048 2,024 2,048 280
2020/05/12 2,081 2,083 2,068 2,081 390
2020/05/11 2,114 2,114 2,107 2,107 360
2020/05/08 2,077 2,095 2,077 2,095 280
2020/05/07 2,040 2,050 2,036 2,042 870
2020/05/01 2,085 2,085 2,065 2,065 1,190
2020/04/30 2,132 2,149 2,120 2,143 63,020
2020/04/28 2,084 2,084 2,068 2,068 670
2020/04/27 2,049 2,067 2,049 2,065 360
2020/04/24 2,022 2,022 2,006 2,016 1,190
2020/04/23 2,022 2,033 2,015 2,025 1,340
2020/04/22 2,003 2,003 1,985 1,985 420
2020/04/21 2,060 2,064 2,010 2,025 3,310
2020/04/20 2,097 2,111 2,079 2,109 4,750
2020/04/17 2,089 2,123 2,089 2,120 8,170
2020/04/16 2,007 2,031 2,007 2,030 1,080
2020/04/15 2,075 2,077 2,054 2,054 590
2020/04/14 2,044 2,059 2,023 2,059 2,960
2020/04/13 2,046 2,048 2,026 2,026 3,150
2020/04/10 2,099 2,099 2,052 2,099 510
2020/04/09 2,024 2,100 2,017 2,039 3,340
2020/04/08 1,968 1,983 1,943 1,983 1,790
2020/04/07 1,974 1,980 1,944 1,967 3,570
2020/04/06 1,853 1,905 1,853 1,905 2,350
2020/04/03 1,852 1,852 1,832 1,832 300
2020/04/02 1,833 1,840 1,814 1,840 670
2020/04/01 1,882 1,882 1,845 1,845 620
2020/03/31 1,930 1,940 1,922 1,922 1,160
2020/03/30 1,853 1,907 1,845 1,907 7,540
2020/03/27 1,956 1,958 1,910 1,932 248,650
2020/03/26 1,845 1,867 1,816 1,822 7,180
2020/03/25 1,777 1,807 1,765 1,805 15,920
2020/03/24 1,640 1,675 1,630 1,668 7,680
2020/03/23 1,598 1,609 1,576 1,604 4,550
2020/03/19 1,757 1,781 1,648 1,674 2,140
2020/03/18 1,800 1,800 1,719 1,719 19,980

このページの先頭へ