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
2023/12/29 2,985 2,988 2,984 2,986 19,910
2023/12/28 2,981 2,985 2,981 2,985 67,500
2023/12/27 2,976 2,976 2,971 2,976 15,170
2023/12/26 2,964 2,968 2,963 2,968 2,000
2023/12/25 2,938 2,972 2,933 2,959 11,770
2023/12/22 2,957 2,958 2,953 2,953 40,790
2023/12/21 2,950 2,952 2,947 2,948 31,240
2023/12/20 2,977 2,981 2,977 2,981 15,570
2023/12/19 2,958 2,961 2,957 2,960 44,840
2023/12/18 2,960 2,964 2,960 2,964 56,400
2023/12/15 2,956 2,961 2,954 2,961 125,250
2023/12/14 2,949 2,954 2,949 2,952 75,860
2023/12/13 2,910 2,911 2,909 2,909 15,320
2023/12/12 2,894 2,897 2,894 2,896 10,110
2023/12/11 2,884 2,885 2,882 2,884 109,350
2023/12/08 2,871 2,875 2,870 2,875 59,450
2023/12/07 2,868 2,869 2,867 2,867 59,190
2023/12/06 2,875 2,882 2,875 2,881 14,390
2023/12/05 2,878 2,878 2,875 2,878 51,310
2023/12/04 2,883 2,885 2,881 2,885 238,930
2023/12/01 2,861 2,864 2,860 2,860 43,780
2023/11/30 2,829 2,832 2,822 2,832 5,520
2023/11/29 2,818 2,822 2,818 2,821 3,040
2023/11/28 2,816 2,816 2,813 2,814 75,760
2023/11/27 2,815 2,816 2,811 2,811 45,220
2023/11/24 2,814 2,814 2,812 2,813 43,320
2023/11/22 2,795 2,799 2,795 2,798 2,150
2023/11/21 2,803 2,804 2,801 2,803 8,610
2023/11/20 2,787 2,788 2,783 2,783 56,030
2023/11/17 2,790 2,792 2,789 2,791 2,260
2023/11/16 2,791 2,793 2,787 2,791 75,780
2023/11/15 2,781 2,784 2,779 2,784 23,340
2023/11/14 2,740 2,740 2,738 2,740 2,120
2023/11/13 2,731 2,732 2,726 2,728 24,310
2023/11/10 2,704 2,709 2,702 2,708 16,120
2023/11/09 2,721 2,724 2,721 2,724 12,310
2023/11/08 2,726 2,726 2,721 2,721 2,820
2023/11/07 2,717 2,718 2,714 2,714 1,910
2023/11/06 2,720 2,722 2,719 2,721 66,270
2023/11/02 2,661 2,662 2,658 2,658 43,120
2023/11/01 2,636 2,639 2,635 2,638 203,870
2023/10/31 2,633 2,633 2,623 2,623 4,760
2023/10/30 2,596 2,602 2,596 2,602 5,300
2023/10/27 2,630 2,631 2,626 2,631 16,110
2023/10/26 2,640 2,643 2,635 2,638 10,630
2023/10/25 2,658 2,658 2,655 2,657 3,730
2023/10/24 2,642 2,645 2,637 2,645 7,030
2023/10/23 2,658 2,658 2,654 2,657 6,170
2023/10/20 2,672 2,674 2,670 2,673 16,940
2023/10/19 2,697 2,698 2,691 2,692 10,120
2023/10/18 2,718 2,721 2,715 2,720 5,790
2023/10/17 2,723 2,723 2,718 2,723 11,810
2023/10/16 2,703 2,703 2,698 2,698 5,060
2023/10/13 2,696 2,775 2,695 2,775 7,230
2023/10/12 2,715 2,716 2,714 2,716 6,570
2023/10/11 2,705 2,706 2,704 2,704 8,120
2023/10/10 2,696 2,699 2,694 2,696 45,000
2023/10/06 2,654 2,656 2,651 2,653 14,840
2023/10/05 2,655 2,661 2,652 2,661 13,500
2023/10/04 2,648 2,649 2,637 2,642 15,000
2023/10/03 2,682 2,682 2,675 2,678 2,380
2023/10/02 2,703 2,706 2,697 2,697 8,210
2023/09/29 2,707 2,708 2,700 2,708 3,090
2023/09/28 2,699 2,700 2,692 2,700 7,220
2023/09/27 2,705 2,710 2,705 2,710 8,140
2023/09/26 2,733 2,733 2,724 2,726 9,520
2023/09/25 2,736 2,739 2,731 2,737 12,420
2023/09/22 2,740 2,747 2,738 2,746 8,240
2023/09/21 2,769 2,772 2,767 2,767 6,400
2023/09/20 2,779 2,779 2,775 2,778 6,390
2023/09/19 2,790 2,791 2,786 2,788 13,880
2023/09/15 2,815 2,820 2,815 2,820 6,180
2023/09/14 2,789 2,795 2,789 2,795 6,190
2023/09/13 2,792 2,793 2,787 2,789 5,130
2023/09/12 2,793 2,794 2,791 2,794 2,820
2023/09/11 2,790 2,794 2,787 2,794 7,880
2023/09/08 2,783 2,787 2,782 2,787 5,650
2023/09/07 2,777 2,779 2,774 2,774 19,480
2023/09/06 2,800 2,800 2,792 2,794 3,240
2023/09/05 2,809 2,809 2,805 2,805 9,650
2023/09/04 2,810 2,813 2,810 2,813 39,030
2023/09/01 2,805 2,809 2,805 2,808 4,110
2023/08/31 2,822 2,825 2,822 2,825 11,640
2023/08/30 2,812 2,816 2,812 2,812 7,790
2023/08/29 2,788 2,790 2,786 2,790 3,180
2023/08/28 2,774 2,777 2,772 2,777 8,760
2023/08/25 2,751 2,756 2,751 2,752 9,690
2023/08/24 2,783 2,789 2,782 2,789 11,150
2023/08/23 2,769 2,777 2,769 2,777 5,080
2023/08/22 2,779 2,781 2,777 2,781 6,080
2023/08/21 2,787 2,789 2,784 2,785 24,010
2023/08/18 2,783 2,788 2,782 2,786 17,130
2023/08/17 2,809 2,812 2,805 2,811 14,390
2023/08/16 2,825 2,825 2,819 2,822 5,600
2023/08/15 2,853 2,854 2,851 2,852 810
2023/08/14 2,855 2,855 2,843 2,851 86,760
2023/08/10 2,848 2,870 2,846 2,870 8,680
2023/08/09 2,853 2,870 2,852 2,870 68,610
2023/08/08 2,869 2,869 2,859 2,864 9,630
2023/08/07 2,845 2,856 2,840 2,844 10,710
2023/08/04 2,851 2,857 2,850 2,857 4,150
2023/08/03 2,861 2,863 2,857 2,857 15,500
2023/08/02 2,880 2,880 2,873 2,873 8,310
2023/08/01 2,876 2,881 2,876 2,881 5,240
2023/07/31 2,869 2,870 2,863 2,864 46,280
2023/07/28 2,856 2,864 2,851 2,863 25,080
2023/07/27 2,872 2,880 2,872 2,880 31,970
2023/07/26 2,869 2,869 2,865 2,866 12,960
2023/07/25 2,867 2,872 2,866 2,872 7,120
2023/07/24 2,851 2,854 2,850 2,851 63,710
2023/07/21 2,855 2,860 2,855 2,860 9,820
2023/07/20 2,841 2,844 2,841 2,843 22,070
2023/07/19 2,833 2,836 2,833 2,834 30,810
2023/07/18 2,805 2,808 2,803 2,808 8,540
2023/07/14 2,788 2,788 2,784 2,786 17,290
2023/07/13 2,792 2,794 2,790 2,791 3,950
2023/07/12 2,779 2,785 2,778 2,785 6,220
2023/07/11 2,757 2,759 2,756 2,759 6,090
2023/07/10 2,743 2,744 2,731 2,735 55,270
2023/07/07 2,756 2,759 2,753 2,759 4,120
2023/07/06 2,794 2,796 2,774 2,774 11,020
2023/07/05 2,815 2,817 2,810 2,810 11,930
2023/07/04 2,820 2,820 2,814 2,814 7,960
2023/07/03 2,817 2,819 2,816 2,816 28,920
2023/06/30 2,793 2,796 2,791 2,794 24,770
2023/06/29 2,780 2,780 2,774 2,774 10,090
2023/06/28 2,777 2,782 2,777 2,782 21,840
2023/06/27 2,765 2,770 2,763 2,770 3,100
2023/06/26 2,768 2,776 2,765 2,766 46,130
2023/06/23 2,783 2,783 2,769 2,769 5,090
2023/06/22 2,790 2,790 2,778 2,778 4,620
2023/06/21 2,791 2,794 2,790 2,790 7,020
2023/06/20 2,806 2,806 2,800 2,800 7,900
2023/06/19 2,815 2,815 2,807 2,809 72,400
2023/06/16 2,819 2,825 2,816 2,825 13,390
2023/06/15 2,786 2,792 2,784 2,792 57,640
2023/06/14 2,801 2,801 2,797 2,800 15,310
2023/06/13 2,793 2,798 2,792 2,798 15,390
2023/06/12 2,780 2,782 2,778 2,779 4,610
2023/06/09 2,771 2,773 2,771 2,772 3,820
2023/06/08 2,763 2,765 2,759 2,760 15,460
2023/06/07 2,757 2,757 2,753 2,756 5,680
2023/06/06 2,752 2,759 2,752 2,759 128,700
2023/06/05 2,773 2,778 2,771 2,778 248,130
2023/06/02 2,714 2,740 2,714 2,722 16,450
2023/06/01 2,701 2,706 2,699 2,705 68,310
2023/05/31 2,711 2,711 2,702 2,702 3,040
2023/05/30 2,725 2,725 2,717 2,721 5,020
2023/05/29 2,726 2,727 2,720 2,726 34,790
2023/05/26 2,685 2,689 2,683 2,685 66,650
2023/05/25 2,690 2,692 2,685 2,689 23,280
2023/05/24 2,721 2,722 2,719 2,722 6,610
2023/05/23 2,744 2,746 2,738 2,739 37,120
2023/05/22 2,747 2,750 2,745 2,750 6,500
2023/05/19 2,760 2,762 2,758 2,760 52,820
2023/05/18 2,746 2,747 2,744 2,744 11,880
2023/05/17 2,717 2,719 2,715 2,715 18,680
2023/05/16 2,741 2,741 2,734 2,738 23,290
2023/05/15 2,736 2,828 2,733 2,747 5,770
2023/05/12 2,741 2,746 2,741 2,746 14,530
2023/05/11 2,761 2,766 2,760 2,760 11,970
2023/05/10 2,763 2,765 2,760 2,765 23,560
2023/05/09 2,765 2,765 2,763 2,765 9,370
2023/05/08 2,772 2,774 2,768 2,774 14,820
2023/05/02 2,799 2,806 2,798 2,806 16,580
2023/05/01 2,804 2,813 2,804 2,813 11,340
2023/04/28 2,779 2,783 2,772 2,783 17,480
2023/04/27 2,746 2,751 2,744 2,745 14,140
2023/04/26 2,767 2,770 2,764 2,770 9,530
2023/04/25 2,789 2,790 2,783 2,784 3,620
2023/04/24 2,783 2,783 2,775 2,776 4,230
2023/04/21 2,780 2,783 2,778 2,778 7,090
2023/04/20 2,791 2,794 2,789 2,789 17,040
2023/04/19 2,796 2,797 2,796 2,796 5,050
2023/04/18 2,802 2,806 2,799 2,799 9,560
2023/04/17 2,800 2,800 2,798 2,799 10,280
2023/04/14 2,801 2,803 2,800 2,800 27,330
2023/04/13 2,773 2,777 2,770 2,773 3,190
2023/04/12 2,779 2,781 2,779 2,781 28,960
2023/04/11 2,770 2,775 2,770 2,774 20,550
2023/04/10 2,766 2,768 2,763 2,764 11,260
2023/04/07 2,764 2,764 2,758 2,761 5,270
2023/04/06 2,761 2,763 2,758 2,759 22,480
2023/04/05 2,760 2,762 2,757 2,758 10,850
2023/04/04 2,771 2,774 2,771 2,773 37,000
2023/04/03 2,750 2,751 2,746 2,748 33,010
2023/03/31 2,718 2,721 2,713 2,713 8,910
2023/03/30 2,702 2,708 2,701 2,708 17,600
2023/03/29 2,683 2,696 2,682 2,696 13,240
2023/03/28 2,685 2,688 2,683 2,688 5,400
2023/03/27 2,680 2,682 2,675 2,682 48,990
2023/03/24 2,662 2,665 2,654 2,665 4,910
2023/03/23 2,656 2,667 2,654 2,666 8,710
2023/03/22 2,693 2,697 2,691 2,697 23,770
2023/03/20 2,655 2,657 2,635 2,635 17,110
2023/03/17 2,669 2,672 2,666 2,672 14,490
2023/03/16 2,639 2,653 2,639 2,652 12,250
2023/03/15 2,662 2,668 2,659 2,663 71,970
2023/03/14 2,637 2,651 2,607 2,646 44,490
2023/03/13 2,669 2,681 2,665 2,678 42,990
2023/03/10 2,667 2,670 2,651 2,651 65,680
2023/03/09 2,719 2,721 2,714 2,716 12,050
2023/03/08 2,724 2,725 2,721 2,722 18,430
2023/03/07 2,770 2,773 2,770 2,773 4,340
2023/03/06 2,764 2,770 2,762 2,769 10,860
2023/03/03 2,733 2,735 2,730 2,735 18,150
2023/03/02 2,722 2,725 2,707 2,711 16,540
2023/03/01 2,700 2,711 2,698 2,711 24,200
2023/02/28 2,728 2,732 2,726 2,726 4,710
2023/02/27 2,721 2,726 2,719 2,720 21,030
2023/02/24 2,749 2,753 2,748 2,753 6,690
2023/02/22 2,755 2,758 2,753 2,758 17,600
2023/02/21 2,803 2,803 2,798 2,803 73,790
2023/02/20 2,807 2,812 2,806 2,810 12,750
2023/02/17 2,795 2,799 2,789 2,789 10,230
2023/02/16 2,837 2,842 2,836 2,840 14,690
2023/02/15 2,829 2,829 2,823 2,825 15,830
2023/02/14 2,844 2,846 2,841 2,843 13,340
2023/02/13 2,809 2,810 2,804 2,810 5,800
2023/02/10 2,803 2,803 2,796 2,796 33,060
2023/02/09 2,823 2,834 2,823 2,831 43,460
2023/02/08 2,837 2,843 2,835 2,843 21,830
2023/02/07 2,819 2,823 2,817 2,822 11,900
2023/02/06 2,818 2,818 2,811 2,811 14,610
2023/02/03 2,825 2,834 2,825 2,834 24,250
2023/02/02 2,834 2,836 2,829 2,833 9,700
2023/02/01 2,832 2,833 2,828 2,831 10,850
2023/01/31 2,809 2,809 2,801 2,801 9,780
2023/01/30 2,823 2,825 2,816 2,816 14,100
2023/01/27 2,823 2,825 2,819 2,821 56,010
2023/01/26 2,811 2,812 2,807 2,809 148,670
2023/01/25 2,804 2,805 2,798 2,798 4,150
2023/01/24 2,798 2,805 2,798 2,798 63,470
2023/01/23 2,780 2,782 2,776 2,781 37,700
2023/01/20 2,754 2,761 2,754 2,761 31,160
2023/01/19 2,774 2,774 2,767 2,771 64,170
2023/01/18 2,817 2,830 2,817 2,828 37,060
2023/01/17 2,854 2,857 2,851 2,851 4,930
2023/01/16 2,855 2,864 2,855 2,858 20,610
2023/01/13 2,851 2,853 2,844 2,845 62,910
2023/01/12 2,833 2,841 2,832 2,836 37,860
2023/01/11 2,813 2,820 2,813 2,819 22,640
2023/01/10 2,798 2,799 2,791 2,794 37,500
2023/01/06 2,753 2,760 2,753 2,755 115,730
2023/01/05 2,778 2,779 2,767 2,775 23,420
2023/01/04 2,779 2,795 2,779 2,790 31,620

このページの先頭へ