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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,169 | 3,169 | 3,158 | 3,164 | 212,810 |
| 2021/12/29 | 3,154 | 3,160 | 3,154 | 3,160 | 52,610 |
| 2021/12/28 | 3,140 | 3,144 | 3,139 | 3,144 | 24,600 |
| 2021/12/27 | 3,116 | 3,120 | 3,116 | 3,120 | 166,940 |
| 2021/12/24 | 3,114 | 3,119 | 3,098 | 3,101 | 6,110 |
| 2021/12/23 | 3,093 | 3,104 | 3,093 | 3,101 | 44,980 |
| 2021/12/22 | 3,077 | 3,081 | 3,050 | 3,079 | 6,860 |
| 2021/12/21 | 3,044 | 3,092 | 3,033 | 3,050 | 23,470 |
| 2021/12/20 | 3,053 | 3,054 | 3,034 | 3,038 | 44,190 |
| 2021/12/17 | 3,088 | 3,119 | 3,088 | 3,111 | 11,350 |
| 2021/12/16 | 3,115 | 3,122 | 3,112 | 3,122 | 436,130 |
| 2021/12/15 | 3,090 | 3,090 | 3,084 | 3,086 | 460 |
| 2021/12/14 | 3,094 | 3,096 | 3,090 | 3,093 | 104,000 |
| 2021/12/13 | 3,121 | 3,129 | 3,121 | 3,127 | 112,660 |
| 2021/12/10 | 3,100 | 3,100 | 3,097 | 3,097 | 68,050 |
| 2021/12/09 | 3,102 | 3,102 | 3,092 | 3,093 | 3,310 |
| 2021/12/08 | 3,093 | 3,105 | 3,092 | 3,103 | 124,680 |
| 2021/12/07 | 3,051 | 3,069 | 3,051 | 3,069 | 98,030 |
| 2021/12/06 | 3,011 | 3,020 | 3,006 | 3,019 | 7,750 |
| 2021/12/03 | 2,992 | 3,008 | 2,986 | 3,006 | 360,890 |
| 2021/12/02 | 2,959 | 2,970 | 2,956 | 2,969 | 66,740 |
| 2021/12/01 | 2,988 | 3,002 | 2,985 | 3,000 | 293,290 |
| 2021/11/30 | 3,053 | 3,054 | 3,006 | 3,009 | 167,500 |
| 2021/11/29 | 3,040 | 3,045 | 3,032 | 3,037 | 265,150 |
| 2021/11/26 | 3,095 | 3,095 | 3,055 | 3,065 | 74,050 |
| 2021/11/25 | 3,100 | 3,110 | 3,100 | 3,110 | 19,190 |
| 2021/11/24 | 3,095 | 3,105 | 3,090 | 3,095 | 14,820 |
| 2021/11/22 | 3,090 | 3,095 | 3,085 | 3,095 | 44,860 |
| 2021/11/19 | 3,165 | 3,165 | 3,110 | 3,115 | 200,180 |
| 2021/11/18 | 3,195 | 3,195 | 3,105 | 3,115 | 14,170 |
| 2021/11/17 | 3,135 | 3,135 | 3,125 | 3,125 | 29,420 |
| 2021/11/16 | 3,130 | 3,130 | 3,120 | 3,125 | 49,010 |
| 2021/11/15 | 3,130 | 3,130 | 3,120 | 3,120 | 1,090 |
| 2021/11/12 | 3,115 | 3,115 | 3,110 | 3,110 | 110,200 |
| 2021/11/11 | 3,115 | 3,125 | 3,115 | 3,120 | 1,690 |
| 2021/11/10 | 3,130 | 3,140 | 3,125 | 3,125 | 29,520 |
| 2021/11/09 | 3,140 | 3,145 | 3,135 | 3,145 | 25,980 |
| 2021/11/08 | 3,140 | 3,140 | 3,135 | 3,135 | 36,430 |
| 2021/11/05 | 3,130 | 3,130 | 3,115 | 3,125 | 137,830 |
| 2021/11/04 | 3,125 | 3,125 | 3,120 | 3,125 | 8,550 |
| 2021/11/02 | 3,110 | 3,110 | 3,095 | 3,105 | 1,900 |
| 2021/11/01 | 3,100 | 3,110 | 3,100 | 3,105 | 52,110 |
| 2021/10/29 | 3,090 | 3,090 | 3,080 | 3,085 | 6,630 |
| 2021/10/28 | 3,080 | 3,080 | 3,070 | 3,075 | 120,400 |
| 2021/10/27 | 3,095 | 3,100 | 3,090 | 3,100 | 101,420 |
| 2021/10/26 | 3,095 | 3,100 | 3,090 | 3,095 | 1,840 |
| 2021/10/25 | 3,080 | 3,090 | 3,080 | 3,090 | 2,310 |
| 2021/10/22 | 3,070 | 3,085 | 3,070 | 3,080 | 35,890 |
| 2021/10/21 | 3,075 | 3,075 | 3,065 | 3,070 | 44,930 |
| 2021/10/20 | 3,065 | 3,070 | 3,060 | 3,065 | 6,940 |
| 2021/10/19 | 3,050 | 3,050 | 3,045 | 3,050 | 2,300 |
| 2021/10/18 | 3,045 | 3,055 | 3,045 | 3,050 | 6,160 |
| 2021/10/15 | 3,015 | 3,030 | 3,015 | 3,030 | 221,730 |
| 2021/10/14 | 2,973 | 2,984 | 2,973 | 2,984 | 2,660 |
| 2021/10/13 | 2,962 | 2,973 | 2,962 | 2,970 | 52,770 |
| 2021/10/12 | 2,978 | 2,978 | 2,965 | 2,972 | 23,290 |
| 2021/10/11 | 2,988 | 3,005 | 2,988 | 3,005 | 5,340 |
| 2021/10/08 | 3,005 | 3,015 | 3,000 | 3,010 | 168,870 |
| 2021/10/07 | 2,978 | 2,989 | 2,978 | 2,985 | 6,970 |
| 2021/10/06 | 2,963 | 2,969 | 2,949 | 2,956 | 58,850 |
| 2021/10/05 | 2,939 | 2,940 | 2,920 | 2,934 | 264,690 |
| 2021/10/04 | 2,971 | 2,971 | 2,950 | 2,957 | 7,640 |
| 2021/10/01 | 2,926 | 2,933 | 2,903 | 2,913 | 239,550 |
| 2021/09/30 | 2,979 | 2,989 | 2,978 | 2,985 | 29,340 |
| 2021/09/29 | 2,975 | 2,981 | 2,968 | 2,978 | 61,450 |
| 2021/09/28 | 3,015 | 3,020 | 3,005 | 3,020 | 8,380 |
| 2021/09/27 | 3,010 | 3,025 | 3,010 | 3,020 | 227,590 |
| 2021/09/24 | 3,010 | 3,015 | 3,000 | 3,010 | 473,130 |
| 2021/09/22 | 2,927 | 2,945 | 2,918 | 2,943 | 76,840 |
| 2021/09/21 | 2,941 | 2,958 | 2,941 | 2,952 | 609,780 |
| 2021/09/17 | 3,005 | 3,010 | 2,998 | 3,005 | 15,470 |
| 2021/09/16 | 3,010 | 3,015 | 3,005 | 3,005 | 9,270 |
| 2021/09/15 | 2,995 | 2,997 | 2,989 | 2,994 | 18,260 |
| 2021/09/14 | 3,025 | 3,025 | 3,015 | 3,015 | 93,130 |
| 2021/09/13 | 3,000 | 3,005 | 2,992 | 3,005 | 14,250 |
| 2021/09/10 | 3,010 | 3,030 | 3,010 | 3,030 | 52,700 |
| 2021/09/09 | 3,020 | 3,030 | 3,010 | 3,015 | 11,450 |
| 2021/09/08 | 3,030 | 3,040 | 3,030 | 3,035 | 74,610 |
| 2021/09/07 | 3,060 | 3,065 | 3,055 | 3,065 | 19,500 |
| 2021/09/06 | 3,130 | 3,165 | 3,055 | 3,085 | 8,870 |
| 2021/09/03 | 3,055 | 3,100 | 3,055 | 3,100 | 130,580 |
| 2021/09/02 | 3,045 | 3,055 | 3,045 | 3,045 | 4,240 |
| 2021/09/01 | 3,060 | 3,070 | 3,060 | 3,065 | 5,290 |
| 2021/08/31 | 3,060 | 3,070 | 3,055 | 3,070 | 35,730 |
| 2021/08/30 | 3,060 | 3,065 | 3,055 | 3,065 | 575,990 |
| 2021/08/27 | 3,035 | 3,050 | 3,035 | 3,040 | 39,330 |
| 2021/08/26 | 3,055 | 3,060 | 3,050 | 3,060 | 1,210 |
| 2021/08/25 | 3,050 | 3,060 | 3,045 | 3,050 | 5,350 |
| 2021/08/24 | 3,060 | 3,060 | 3,055 | 3,060 | 109,100 |
| 2021/08/23 | 3,030 | 3,050 | 3,030 | 3,045 | 112,550 |
| 2021/08/20 | 3,005 | 3,015 | 3,000 | 3,000 | 42,470 |
| 2021/08/19 | 3,020 | 3,025 | 3,005 | 3,005 | 593,250 |
| 2021/08/18 | 3,045 | 3,055 | 3,040 | 3,050 | 365,930 |
| 2021/08/17 | 3,065 | 3,070 | 3,060 | 3,060 | 237,060 |
| 2021/08/16 | 3,065 | 3,065 | 3,050 | 3,050 | 5,590 |
| 2021/08/13 | 3,060 | 3,065 | 3,060 | 3,065 | 36,290 |
| 2021/08/12 | 3,055 | 3,065 | 3,055 | 3,055 | 175,250 |
| 2021/08/11 | 3,035 | 3,040 | 3,035 | 3,035 | 22,430 |
| 2021/08/10 | 3,020 | 3,030 | 3,020 | 3,020 | 3,140 |
| 2021/08/06 | 3,015 | 3,025 | 3,015 | 3,015 | 973,230 |
| 2021/08/05 | 3,005 | 3,010 | 3,005 | 3,005 | 39,200 |
| 2021/08/04 | 3,020 | 3,030 | 3,020 | 3,025 | 1,490 |
| 2021/08/03 | 3,015 | 3,015 | 3,005 | 3,015 | 43,160 |
| 2021/08/02 | 3,025 | 3,030 | 3,020 | 3,030 | 7,060 |
| 2021/07/30 | 3,015 | 3,020 | 3,010 | 3,010 | 37,170 |
| 2021/07/29 | 3,015 | 3,020 | 3,010 | 3,020 | 5,540 |
| 2021/07/28 | 3,020 | 3,030 | 3,015 | 3,020 | 92,320 |
| 2021/07/27 | 3,030 | 3,030 | 3,020 | 3,030 | 341,180 |
| 2021/07/26 | 3,025 | 3,025 | 3,005 | 3,010 | 315,560 |
| 2021/07/21 | 2,983 | 2,985 | 2,974 | 2,977 | 375,380 |
| 2021/07/20 | 2,937 | 2,945 | 2,930 | 2,936 | 524,170 |
| 2021/07/19 | 2,979 | 2,981 | 2,971 | 2,975 | 48,120 |
| 2021/07/16 | 3,005 | 3,020 | 3,005 | 3,020 | 173,750 |
| 2021/07/15 | 3,015 | 3,015 | 3,000 | 3,010 | 7,910 |
| 2021/07/14 | 3,000 | 3,010 | 3,000 | 3,000 | 5,640 |
| 2021/03/22 | 2,819 | 2,840 | 2,809 | 2,840 | 9,020 |
| 2021/03/19 | 2,846 | 2,853 | 2,845 | 2,848 | 3,690 |
| 2021/03/18 | 2,862 | 2,869 | 2,862 | 2,863 | 428,640 |
| 2021/03/17 | 2,839 | 2,841 | 2,835 | 2,839 | 2,630 |
| 2021/03/16 | 2,844 | 2,851 | 2,844 | 2,844 | 193,120 |
| 2021/03/15 | 2,841 | 2,845 | 2,837 | 2,837 | 9,420 |
| 2021/03/12 | 2,810 | 2,818 | 2,809 | 2,812 | 17,560 |
| 2021/03/11 | 2,794 | 2,805 | 2,790 | 2,801 | 29,090 |
| 2021/03/10 | 2,755 | 2,755 | 2,744 | 2,748 | 151,620 |
| 2021/03/09 | 2,762 | 2,767 | 2,753 | 2,766 | 481,170 |
| 2021/03/08 | 2,732 | 2,734 | 2,717 | 2,718 | 5,210 |
| 2021/03/05 | 2,666 | 2,672 | 2,649 | 2,669 | 46,230 |
| 2021/03/04 | 2,690 | 2,698 | 2,679 | 2,688 | 78,100 |
| 2021/03/03 | 2,717 | 2,722 | 2,714 | 2,722 | 73,790 |
| 2021/03/02 | 2,724 | 2,724 | 2,713 | 2,713 | 59,850 |
| 2021/03/01 | 2,686 | 2,694 | 2,685 | 2,688 | 25,670 |
| 2021/02/26 | 2,706 | 2,715 | 2,696 | 2,696 | 119,590 |
| 2021/02/25 | 2,765 | 2,768 | 2,763 | 2,767 | 3,010 |
| 2021/02/24 | 2,718 | 2,725 | 2,716 | 2,716 | 5,960 |
| 2021/02/22 | 2,716 | 2,722 | 2,713 | 2,713 | 510 |
| 2021/02/19 | 2,715 | 2,715 | 2,706 | 2,713 | 550 |
| 2021/02/18 | 2,730 | 2,732 | 2,723 | 2,724 | 82,560 |
| 2021/02/17 | 2,717 | 2,719 | 2,712 | 2,719 | 176,250 |
| 2021/02/16 | 2,727 | 2,735 | 2,725 | 2,729 | 4,800 |
| 2021/02/15 | 2,712 | 2,725 | 2,712 | 2,721 | 5,500 |
| 2021/02/12 | 2,708 | 2,710 | 2,703 | 2,706 | 136,100 |
| 2021/02/10 | 2,705 | 2,710 | 2,702 | 2,707 | 112,160 |
| 2021/02/09 | 2,701 | 2,703 | 2,699 | 2,700 | 2,060 |
| 2021/02/08 | 2,686 | 2,696 | 2,685 | 2,694 | 4,550 |
| 2021/02/05 | 2,676 | 2,683 | 2,674 | 2,682 | 103,660 |
| 2021/02/04 | 2,650 | 2,651 | 2,640 | 2,642 | 1,540 |
| 2021/02/03 | 2,645 | 2,652 | 2,643 | 2,650 | 85,560 |
| 2021/02/02 | 2,606 | 2,616 | 2,600 | 2,616 | 3,700 |
| 2021/02/01 | 2,564 | 2,594 | 2,564 | 2,591 | 11,810 |
| 2021/01/29 | 2,629 | 2,638 | 2,604 | 2,606 | 48,600 |
| 2021/01/28 | 2,594 | 2,615 | 2,594 | 2,603 | 24,160 |
| 2021/01/27 | 2,665 | 2,665 | 2,658 | 2,659 | 1,560 |
| 2021/01/26 | 2,666 | 2,666 | 2,653 | 2,655 | 4,440 |
| 2021/01/25 | 2,678 | 2,680 | 2,673 | 2,680 | 21,600 |
| 2021/01/22 | 2,685 | 2,687 | 2,677 | 2,680 | 630 |
| 2021/01/21 | 2,687 | 2,695 | 2,687 | 2,695 | 117,290 |
| 2021/01/20 | 2,674 | 2,674 | 2,661 | 2,663 | 700 |
| 2021/01/19 | 2,661 | 2,673 | 2,661 | 2,666 | 80,980 |
| 2021/01/18 | 2,650 | 2,683 | 2,647 | 2,651 | 66,810 |
| 2021/01/15 | 2,673 | 2,673 | 2,655 | 2,655 | 45,580 |
| 2021/01/14 | 2,680 | 2,688 | 2,677 | 2,686 | 24,960 |
| 2021/01/13 | 2,677 | 2,685 | 2,677 | 2,679 | 3,080 |
| 2021/01/12 | 2,673 | 2,680 | 2,669 | 2,674 | 2,610 |
| 2021/01/08 | 2,677 | 2,692 | 2,675 | 2,691 | 311,170 |
| 2021/01/07 | 2,659 | 2,670 | 2,656 | 2,669 | 2,340 |
| 2021/01/06 | 2,624 | 2,636 | 2,620 | 2,624 | 79,640 |
| 2021/01/05 | 2,614 | 2,619 | 2,609 | 2,610 | 122,090 |
| 2021/01/04 | 2,649 | 2,649 | 2,640 | 2,646 | 378,320 |