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
2022/12/30 2,789 2,793 2,788 2,788 52,650
2022/12/29 2,766 2,769 2,761 2,763 35,410
2022/12/28 2,796 2,799 2,792 2,798 17,390
2022/12/27 2,808 2,810 2,802 2,805 36,860
2022/12/26 2,818 2,818 2,729 2,790 9,060
2022/12/23 2,780 2,787 2,774 2,784 39,010
2022/12/22 2,814 2,818 2,811 2,817 30,930
2022/12/21 2,778 2,785 2,775 2,783 88,560
2022/12/20 2,756 2,762 2,736 2,744 137,170
2022/12/19 2,771 2,775 2,768 2,771 27,560
2022/12/16 2,793 2,799 2,790 2,795 79,160
2022/12/15 2,870 2,870 2,862 2,864 13,590
2022/12/14 2,872 2,883 2,870 2,881 80,780
2022/12/13 2,858 2,868 2,858 2,865 58,800
2022/12/12 2,816 2,821 2,814 2,818 21,390
2022/12/09 2,844 2,851 2,842 2,848 79,870
2022/12/08 2,836 2,836 2,820 2,830 18,280
2022/12/07 2,833 2,837 2,831 2,834 20,670
2022/12/06 2,863 2,868 2,863 2,863 84,280
2022/12/05 2,898 2,900 2,898 2,899 29,790
2022/12/02 2,897 2,899 2,890 2,899 48,850
2022/12/01 2,918 2,918 2,911 2,915 31,200
2022/11/30 2,854 2,860 2,854 2,857 15,620
2022/11/29 2,855 2,863 2,855 2,861 39,500
2022/11/28 2,887 2,890 2,880 2,884 29,660
2022/11/25 2,890 2,890 2,886 2,886 5,080
2022/11/24 2,889 2,894 2,888 2,889 29,690
2022/11/22 2,850 2,855 2,846 2,849 10,230
2022/11/21 2,848 2,848 2,843 2,847 15,170
2022/11/18 2,833 2,837 2,830 2,830 33,290
2022/11/17 2,842 2,842 2,837 2,840 10,750
2022/11/16 2,836 2,842 2,828 2,841 25,610
2022/11/15 2,838 2,845 2,838 2,845 50,980
2022/11/14 2,848 2,848 2,842 2,843 45,960
2022/11/11 2,856 2,889 2,850 2,866 88,090
2022/11/10 2,756 2,760 2,754 2,758 47,140
2022/11/09 2,807 2,809 2,799 2,801 43,540
2022/11/08 2,780 2,787 2,777 2,777 55,560
2022/11/07 2,729 2,746 2,729 2,743 68,310
2022/11/04 2,706 2,717 2,704 2,713 34,800
2022/11/02 2,764 2,772 2,763 2,769 43,550
2022/11/01 2,775 2,787 2,775 2,783 23,270
2022/10/31 2,781 2,785 2,776 2,780 90,060
2022/10/28 2,706 2,717 2,701 2,702 32,580
2022/10/27 2,705 2,709 2,702 2,708 119,870
2022/10/26 2,692 2,694 2,685 2,687 17,830
2022/10/25 2,665 2,672 2,661 2,668 37,460
2022/10/24 2,644 2,649 2,629 2,630 48,690
2022/10/21 2,564 2,572 2,560 2,564 57,010
2022/10/20 2,572 2,590 2,565 2,582 65,440
2022/10/19 2,602 2,605 2,593 2,593 27,500
2022/10/18 2,571 2,601 2,569 2,595 118,150
2022/10/17 2,524 2,528 2,518 2,528 11,300
2022/10/14 2,543 2,562 2,538 2,558 50,350
2022/10/13 2,479 2,480 2,472 2,473 20,440
2022/10/12 2,477 2,487 2,471 2,486 44,930
2022/10/11 2,471 2,477 2,456 2,457 62,990
2022/10/07 2,527 2,534 2,527 2,529 19,540
2022/10/06 2,565 2,574 2,565 2,573 20,070
2022/10/05 2,559 2,559 2,549 2,553 13,320
2022/10/04 2,500 2,517 2,500 2,516 97,240
2022/10/03 2,430 2,443 2,420 2,440 58,740
2022/09/30 2,477 2,483 2,465 2,474 30,000
2022/09/29 2,519 2,519 2,509 2,512 11,580
2022/09/28 2,472 2,477 2,441 2,460 71,880
2022/09/27 2,490 2,499 2,490 2,498 62,280
2022/09/26 2,512 2,515 2,491 2,491 136,030
2022/09/22 2,555 2,558 2,544 2,556 233,360
2022/09/21 2,614 2,616 2,608 2,610 30,880
2022/09/20 2,650 2,650 2,639 2,644 33,850
2022/09/16 2,623 2,623 2,601 2,616 33,590
2022/09/15 2,655 2,655 2,648 2,649 16,120
2022/09/14 2,649 2,654 2,643 2,644 23,820
2022/09/13 2,751 2,764 2,751 2,764 7,310
2022/09/12 2,750 2,750 2,737 2,742 10,460
2022/09/09 2,708 2,714 2,705 2,711 27,340
2022/09/08 2,686 2,691 2,669 2,691 24,010
2022/09/07 2,641 2,648 2,634 2,641 58,870
2022/09/06 2,679 2,683 2,671 2,671 12,810
2022/09/05 2,666 2,674 2,666 2,670 85,020
2022/09/02 2,723 2,723 2,688 2,689 20,000
2022/09/01 2,684 2,698 2,669 2,673 55,310
2022/08/31 2,708 2,725 2,707 2,722 28,280
2022/08/30 2,739 2,741 2,730 2,738 14,510
2022/08/29 2,722 2,732 2,720 2,724 20,500
2022/08/26 2,843 2,843 2,833 2,835 13,680
2022/08/25 2,823 2,823 2,807 2,816 3,390
2022/08/24 2,813 2,813 2,795 2,800 9,250
2022/08/23 2,825 2,826 2,815 2,815 37,960
2022/08/22 2,861 2,867 2,860 2,862 14,210
2022/08/19 2,896 2,900 2,894 2,894 2,210
2022/08/18 2,899 2,899 2,891 2,892 553,730
2022/08/17 2,861 2,915 2,861 2,914 51,690
2022/08/16 2,882 2,889 2,882 2,889 2,260
2022/08/15 2,864 2,872 2,864 2,870 23,050
2022/08/12 2,844 2,846 2,841 2,845 12,240
2022/08/10 2,792 2,796 2,789 2,789 9,120
2022/08/09 2,799 2,806 2,798 2,803 6,420
2022/08/08 2,788 2,797 2,650 2,796 12,840
2022/08/05 2,793 2,797 2,789 2,796 4,860
2022/08/04 2,795 2,798 2,792 2,795 87,320
2022/08/03 2,770 2,771 2,760 2,771 6,350
2022/08/02 2,789 2,791 2,785 2,786 10,670
2022/08/01 2,795 2,795 2,788 2,790 8,400
2022/07/29 2,776 2,779 2,774 2,775 13,510
2022/07/28 2,765 2,765 2,743 2,746 7,010
2022/07/27 2,736 2,736 2,717 2,726 5,030
2022/07/26 2,718 2,723 2,717 2,720 1,740
2022/07/25 2,716 2,724 2,716 2,719 4,220
2022/07/22 2,730 2,735 2,673 2,730 7,290
2022/07/21 2,722 2,731 2,716 2,730 2,920
2022/07/20 2,703 2,734 2,703 2,728 8,800
2022/07/19 2,657 2,660 2,650 2,660 6,000
2022/07/15 2,617 2,627 2,616 2,620 8,680
2022/07/14 2,616 2,630 2,613 2,624 6,390
2022/07/13 2,649 2,654 2,647 2,650 6,650
2022/07/12 2,661 2,666 2,647 2,647 7,200
2022/07/11 2,652 2,675 2,652 2,661 6,070
2022/07/08 2,684 2,684 2,670 2,670 2,110
2022/07/07 2,679 2,679 2,645 2,659 2,900
2022/07/06 2,653 2,671 2,652 2,652 11,730
2022/07/05 2,683 2,687 2,679 2,684 14,000
2022/07/04 2,669 2,669 2,652 2,663 6,060
2022/07/01 2,638 2,653 2,623 2,629 12,850
2022/06/30 2,664 2,669 2,651 2,653 4,570
2022/06/29 2,668 2,670 2,663 2,666 7,050
2022/06/28 2,708 2,719 2,701 2,713 4,900
2022/06/27 2,698 2,721 2,698 2,720 7,910
2022/06/24 2,633 2,665 2,633 2,662 20,260
2022/06/23 2,615 2,629 2,613 2,621 15,100
2022/06/22 2,625 2,625 2,596 2,596 16,820
2022/06/21 2,614 2,614 2,591 2,604 5,930
2022/06/20 2,600 2,638 2,558 2,573 22,140
2022/06/17 2,584 2,650 2,579 2,595 27,550
2022/06/16 2,663 2,668 2,634 2,634 38,560
2022/06/15 2,639 2,639 2,613 2,620 37,390
2022/06/14 2,637 2,658 2,633 2,657 130,790
2022/06/13 2,692 2,692 2,671 2,673 30,270
2022/06/10 2,800 2,800 2,784 2,788 41,770
2022/06/09 2,851 2,851 2,834 2,834 120,010
2022/06/08 2,858 2,867 2,858 2,861 9,320
2022/06/07 2,825 2,843 2,823 2,826 76,150
2022/06/06 2,850 2,856 2,844 2,855 8,930
2022/06/03 2,875 2,877 2,872 2,877 9,830
2022/06/02 2,833 2,839 2,826 2,835 27,650
2022/06/01 2,861 2,871 2,856 2,857 25,930
2022/05/31 2,877 2,877 2,826 2,870 19,560
2022/05/30 2,860 2,878 2,818 2,877 10,200
2022/05/27 2,819 2,819 2,810 2,813 15,670
2022/05/26 2,782 2,785 2,769 2,769 98,360
2022/05/25 2,770 2,772 2,759 2,767 131,360
2022/05/24 2,752 2,752 2,733 2,733 40,390
2022/05/23 2,722 2,729 2,715 2,726 20,290
2022/05/20 2,700 2,721 2,700 2,719 6,140
2022/05/19 2,711 2,727 2,707 2,720 317,280
2022/05/18 2,822 2,822 2,810 2,817 74,580
2022/05/17 2,780 2,793 2,780 2,793 6,500
2022/05/16 2,792 2,792 2,760 2,770 16,960
2022/05/13 2,785 2,785 2,746 2,761 17,070
2022/05/12 2,757 2,757 2,735 2,736 43,710
2022/05/11 2,776 2,784 2,770 2,783 7,160
2022/05/10 2,787 2,801 2,769 2,797 5,590
2022/05/09 2,816 2,842 2,800 2,808 10,030
2022/05/06 2,853 2,853 2,838 2,849 48,070
2022/05/02 2,849 2,893 2,844 2,857 215,020
2022/04/28 2,888 2,890 2,880 2,889 6,350
2022/04/27 2,884 2,897 2,879 2,895 136,320
2022/04/26 2,939 2,951 2,939 2,949 21,610
2022/04/25 2,920 2,941 2,898 2,900 66,050
2022/04/22 3,012 3,024 2,997 3,009 19,710
2022/04/21 3,049 3,060 2,983 3,060 10,590
2022/04/20 3,017 3,023 3,015 3,019 204,380
2022/04/19 2,994 2,994 2,980 2,985 34,080
2022/04/18 2,973 2,977 2,967 2,976 2,400
2022/04/15 2,999 2,999 2,981 2,981 58,920
2022/04/14 2,994 3,001 2,991 2,999 8,010
2022/04/13 2,970 2,984 2,970 2,982 6,890
2022/04/12 2,967 2,975 2,956 2,957 145,470
2022/04/11 3,000 3,001 2,989 2,992 1,640
2022/04/08 2,993 3,000 2,991 3,000 1,790
2022/04/07 2,982 2,984 2,972 2,978 11,360
2022/04/06 2,998 3,002 2,994 3,001 26,950
2022/04/05 3,022 3,023 3,017 3,023 253,170
2022/04/04 3,008 3,022 3,008 3,022 2,270
2022/04/01 3,012 3,070 3,011 3,013 700,440
2022/03/31 3,047 3,060 3,047 3,056 1,570
2022/03/30 3,054 3,060 3,049 3,060 27,980
2022/03/29 3,024 3,038 3,024 3,038 13,010
2022/03/28 3,010 3,015 3,010 3,010 25,990
2022/03/25 3,005 3,012 3,000 3,010 141,790
2022/03/24 2,973 2,986 2,972 2,986 28,430
2022/03/23 3,012 3,021 3,012 3,021 16,430
2022/03/22 2,983 2,991 2,982 2,990 7,690
2022/03/18 2,967 2,980 2,959 2,974 9,410
2022/03/17 2,946 2,952 2,937 2,944 1,273,610
2022/03/16 2,896 2,910 2,892 2,903 244,900
2022/03/15 2,846 2,868 2,844 2,847 59,800
2022/03/14 2,872 2,872 2,858 2,867 53,060
2022/03/11 2,877 2,877 2,856 2,869 13,960
2022/03/10 2,875 2,878 2,870 2,874 46,770
2022/03/09 2,823 2,839 2,823 2,825 25,230
2022/03/08 2,830 2,844 2,815 2,815 27,250
2022/03/07 2,882 2,885 2,865 2,876 143,940
2022/03/04 2,925 2,932 2,880 2,904 84,590
2022/03/03 2,929 2,934 2,924 2,931 4,370
2022/03/02 2,890 2,893 2,885 2,892 7,310
2022/03/01 2,949 2,968 2,927 2,933 17,320
2022/02/28 2,903 2,913 2,891 2,899 170,780
2022/02/25 2,840 2,875 2,840 2,856 40,550
2022/02/24 2,865 2,865 2,795 2,803 535,400
2022/02/22 2,905 2,913 2,898 2,910 225,940
2022/02/21 2,942 2,962 2,935 2,961 139,180
2022/02/18 2,970 2,983 2,963 2,982 38,250
2022/02/17 3,017 3,017 3,003 3,007 1,140
2022/02/16 3,021 3,021 3,013 3,019 2,450
2022/02/15 2,992 2,992 2,978 2,978 2,820
2022/02/14 3,005 3,008 2,999 3,003 2,970
2022/02/10 3,094 3,094 3,082 3,087 2,660
2022/02/09 3,068 3,073 3,064 3,072 39,100
2022/02/08 3,033 3,033 3,025 3,026 6,690
2022/02/07 3,036 3,036 3,020 3,028 14,760
2022/02/04 3,041 3,048 3,039 3,048 5,130
2022/02/03 3,072 3,073 3,069 3,070 5,950
2022/02/02 3,050 3,057 3,048 3,057 85,680
2022/02/01 3,029 3,029 3,019 3,027 3,940
2022/01/31 2,989 3,005 2,987 3,005 10,330
2022/01/28 2,956 2,969 2,950 2,965 57,980
2022/01/27 2,967 2,967 2,907 2,919 69,670
2022/01/26 2,958 2,970 2,958 2,967 45,290
2022/01/25 2,971 2,971 2,939 2,950 64,050
2022/01/24 2,951 2,984 2,951 2,981 48,030
2022/01/21 3,000 3,000 2,982 2,998 28,140
2022/01/20 3,020 3,038 3,020 3,035 67,150
2022/01/19 3,057 3,060 3,036 3,039 63,570
2022/01/18 3,103 3,104 3,090 3,094 89,320
2022/01/17 3,101 3,102 3,094 3,095 3,550
2022/01/14 3,100 3,121 3,100 3,118 6,340
2022/01/13 3,131 3,140 3,125 3,125 11,230
2022/01/12 3,131 3,134 3,128 3,134 13,240
2022/01/11 3,117 3,148 3,085 3,114 961,260
2022/01/07 3,140 3,140 3,128 3,135 44,020
2022/01/06 3,180 3,180 3,132 3,141 17,530
2022/01/05 3,180 3,196 3,180 3,186 308,690
2022/01/04 3,165 3,193 3,165 3,193 116,480

このページの先頭へ