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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 3,067 | 3,075 | 3,064 | 3,075 | 2,620 |
| 2024/08/15 | 3,022 | 3,027 | 3,022 | 3,024 | 3,440 |
| 2024/08/14 | 2,990 | 3,007 | 2,990 | 3,002 | 6,760 |
| 2024/08/13 | 2,977 | 2,980 | 2,972 | 2,972 | 8,610 |
| 2024/08/09 | 2,979 | 2,987 | 2,978 | 2,987 | 4,790 |
| 2024/08/08 | 2,925 | 2,935 | 2,925 | 2,929 | 8,110 |
| 2024/08/07 | 2,945 | 2,990 | 2,945 | 2,990 | 15,350 |
| 2024/08/06 | 2,946 | 3,000 | 2,941 | 2,941 | 13,430 |
| 2024/08/05 | 2,986 | 2,988 | 2,942 | 2,942 | 31,440 |
| 2024/08/02 | 3,039 | 3,041 | 3,015 | 3,015 | 10,060 |
| 2024/08/01 | 3,095 | 3,099 | 3,090 | 3,099 | 2,910 |
| 2024/07/31 | 3,073 | 3,100 | 3,070 | 3,100 | 46,620 |
| 2024/07/30 | 3,066 | 3,090 | 3,063 | 3,090 | 172,200 |
| 2024/07/29 | 3,083 | 3,096 | 3,082 | 3,096 | 9,560 |
| 2024/07/26 | 3,035 | 3,042 | 3,035 | 3,037 | 8,240 |
| 2024/07/25 | 3,029 | 3,032 | 2,953 | 2,953 | 5,760 |
| 2024/07/24 | 3,055 | 3,057 | 3,050 | 3,052 | 8,720 |
| 2024/07/23 | 3,067 | 3,120 | 3,063 | 3,120 | 4,910 |
| 2024/07/22 | 3,064 | 3,064 | 3,051 | 3,062 | 15,960 |
| 2024/07/19 | 3,088 | 3,091 | 3,087 | 3,090 | 21,730 |
| 2024/07/18 | 3,129 | 3,138 | 3,129 | 3,138 | 49,670 |
| 2024/07/17 | 3,110 | 3,113 | 3,109 | 3,109 | 319,580 |
| 2024/07/16 | 3,059 | 3,061 | 3,015 | 3,015 | 12,180 |
| 2024/07/12 | 3,024 | 3,029 | 3,024 | 3,029 | 34,210 |
| 2024/07/11 | 3,021 | 3,023 | 3,018 | 3,023 | 5,860 |
| 2024/07/10 | 2,989 | 2,989 | 2,985 | 2,989 | 2,790 |
| 2024/07/09 | 2,996 | 3,000 | 2,995 | 3,000 | 3,120 |
| 2024/07/08 | 2,992 | 2,995 | 2,989 | 2,991 | 54,610 |
| 2024/07/05 | 2,994 | 3,004 | 2,993 | 3,004 | 5,770 |
| 2024/07/04 | 3,021 | 3,024 | 3,017 | 3,024 | 6,520 |
| 2024/07/03 | 3,019 | 3,022 | 3,018 | 3,019 | 10,640 |
| 2024/07/02 | 3,008 | 3,034 | 3,004 | 3,034 | 2,810 |
| 2024/07/01 | 3,011 | 3,050 | 3,009 | 3,050 | 2,840 |
| 2024/06/28 | 3,009 | 3,015 | 3,008 | 3,011 | 9,040 |
| 2024/06/27 | 3,003 | 3,003 | 2,998 | 2,998 | 6,030 |
| 2024/06/26 | 3,005 | 3,010 | 3,005 | 3,010 | 10,110 |
| 2024/06/25 | 3,036 | 3,050 | 3,034 | 3,050 | 9,280 |
| 2024/06/24 | 3,012 | 3,013 | 3,006 | 3,011 | 2,530 |
| 2024/06/21 | 3,012 | 3,020 | 3,009 | 3,020 | 6,330 |
| 2024/06/20 | 2,985 | 2,989 | 2,985 | 2,989 | 6,580 |
| 2024/06/19 | 2,999 | 2,999 | 2,988 | 2,988 | 470 |
| 2024/06/18 | 2,990 | 2,992 | 2,988 | 2,989 | 2,490 |
| 2024/06/17 | 2,970 | 2,971 | 2,911 | 2,911 | 3,350 |
| 2024/06/14 | 2,970 | 2,976 | 2,970 | 2,976 | 5,550 |
| 2024/06/13 | 2,982 | 2,982 | 2,978 | 2,978 | 18,500 |
| 2024/06/12 | 2,983 | 2,987 | 2,983 | 2,985 | 5,720 |
| 2024/06/11 | 3,003 | 3,003 | 2,989 | 2,990 | 1,660 |
| 2024/06/10 | 2,998 | 2,998 | 2,989 | 2,989 | 2,320 |
| 2024/06/07 | 3,000 | 3,005 | 2,998 | 3,005 | 7,310 |
| 2024/06/06 | 2,993 | 2,993 | 2,990 | 2,992 | 11,380 |
| 2024/06/05 | 2,989 | 2,999 | 2,989 | 2,999 | 6,650 |
| 2024/06/04 | 2,973 | 3,000 | 2,973 | 3,000 | 5,120 |
| 2024/06/03 | 2,988 | 2,996 | 2,976 | 2,976 | 15,030 |
| 2024/05/31 | 2,938 | 2,941 | 2,935 | 2,940 | 11,240 |
| 2024/05/30 | 2,946 | 2,946 | 2,937 | 2,939 | 12,190 |
| 2024/05/29 | 2,998 | 2,998 | 2,984 | 2,990 | 10,530 |
| 2024/05/28 | 3,012 | 3,016 | 3,012 | 3,016 | 1,190 |
| 2024/05/27 | 3,011 | 3,014 | 3,010 | 3,010 | 5,900 |
| 2024/05/24 | 3,020 | 3,020 | 3,011 | 3,014 | 4,530 |
| 2024/05/23 | 3,072 | 3,072 | 3,057 | 3,062 | 6,140 |
| 2024/05/22 | 3,078 | 3,080 | 3,077 | 3,080 | 1,790 |
| 2024/05/21 | 3,070 | 3,092 | 3,070 | 3,073 | 5,980 |
| 2024/05/20 | 3,078 | 3,092 | 3,078 | 3,091 | 4,650 |
| 2024/05/17 | 3,078 | 3,078 | 3,074 | 3,078 | 820 |
| 2024/05/16 | 3,081 | 3,085 | 3,081 | 3,084 | 7,780 |
| 2024/05/15 | 3,054 | 3,056 | 3,053 | 3,053 | 2,190 |
| 2024/05/14 | 3,045 | 3,050 | 3,042 | 3,050 | 3,210 |
| 2024/05/13 | 3,051 | 3,051 | 3,048 | 3,050 | 4,340 |
| 2024/05/10 | 3,044 | 3,046 | 3,024 | 3,041 | 8,050 |
| 2024/05/09 | 3,011 | 3,017 | 3,011 | 3,014 | 9,040 |
| 2024/05/08 | 3,002 | 3,005 | 3,000 | 3,005 | 8,930 |
| 2024/05/07 | 2,994 | 3,003 | 2,894 | 3,002 | 40,130 |
| 2024/05/02 | 2,939 | 2,944 | 2,939 | 2,944 | 28,320 |
| 2024/05/01 | 2,926 | 2,938 | 2,925 | 2,938 | 19,480 |
| 2024/04/30 | 2,971 | 2,980 | 2,968 | 2,980 | 3,370 |
| 2024/04/26 | 2,953 | 3,020 | 2,951 | 3,020 | 9,390 |
| 2024/04/25 | 2,977 | 2,978 | 2,970 | 2,970 | 2,940 |
| 2024/04/24 | 2,987 | 3,000 | 2,985 | 3,000 | 4,580 |
| 2024/04/23 | 2,967 | 2,980 | 2,963 | 2,980 | 2,950 |
| 2024/04/22 | 2,953 | 3,000 | 2,950 | 3,000 | 6,160 |
| 2024/04/19 | 2,928 | 2,928 | 2,875 | 2,903 | 22,170 |
| 2024/04/18 | 2,941 | 2,941 | 2,919 | 2,919 | 4,700 |
| 2024/04/17 | 2,942 | 2,960 | 2,934 | 2,960 | 5,090 |
| 2024/04/16 | 2,929 | 2,940 | 2,920 | 2,940 | 11,850 |
| 2024/04/15 | 2,955 | 2,960 | 2,951 | 2,960 | 7,140 |
| 2024/04/12 | 2,991 | 2,991 | 2,988 | 2,990 | 2,410 |
| 2024/04/11 | 2,984 | 2,991 | 2,984 | 2,990 | 5,100 |
| 2024/04/10 | 3,025 | 3,026 | 3,025 | 3,025 | 3,960 |
| 2024/04/09 | 3,025 | 3,026 | 3,008 | 3,025 | 4,000 |
| 2024/04/08 | 3,029 | 3,029 | 3,022 | 3,028 | 6,190 |
| 2024/04/05 | 3,002 | 3,010 | 2,999 | 3,010 | 10,770 |
| 2024/04/04 | 3,049 | 3,051 | 3,047 | 3,050 | 6,360 |
| 2024/04/03 | 3,045 | 3,046 | 3,042 | 3,043 | 5,640 |
| 2024/04/02 | 3,068 | 3,069 | 3,065 | 3,066 | 8,450 |
| 2024/04/01 | 3,109 | 3,109 | 3,105 | 3,108 | 4,870 |
| 2024/03/29 | 3,092 | 3,106 | 3,082 | 3,106 | 5,760 |
| 2024/03/28 | 3,092 | 3,095 | 3,092 | 3,093 | 11,860 |
| 2024/03/27 | 3,067 | 3,104 | 3,067 | 3,104 | 29,010 |
| 2024/03/26 | 3,064 | 3,080 | 3,062 | 3,080 | 6,460 |
| 2024/03/25 | 3,073 | 3,073 | 3,068 | 3,068 | 8,570 |
| 2024/03/22 | 3,104 | 3,105 | 3,100 | 3,101 | 343,470 |
| 2024/03/21 | 3,086 | 3,092 | 3,084 | 3,092 | 10,830 |
| 2024/03/19 | 3,024 | 3,029 | 3,021 | 3,029 | 5,060 |
| 2024/03/18 | 3,018 | 3,024 | 3,016 | 3,024 | 10,000 |
| 2024/03/15 | 3,033 | 3,036 | 3,032 | 3,034 | 10,940 |
| 2024/03/14 | 3,049 | 3,052 | 3,048 | 3,052 | 1,710 |
| 2024/03/13 | 3,042 | 3,044 | 3,041 | 3,043 | 4,710 |
| 2024/03/12 | 3,028 | 3,032 | 3,026 | 3,032 | 3,410 |
| 2024/03/11 | 3,024 | 3,024 | 3,016 | 3,020 | 3,100 |
| 2024/03/08 | 3,026 | 3,030 | 3,024 | 3,030 | 59,480 |
| 2024/03/07 | 3,018 | 3,018 | 3,012 | 3,017 | 7,800 |
| 2024/03/06 | 3,014 | 3,025 | 3,009 | 3,011 | 7,710 |
| 2024/03/05 | 3,039 | 3,041 | 3,037 | 3,037 | 37,660 |
| 2024/03/04 | 3,049 | 3,049 | 3,047 | 3,048 | 3,660 |
| 2024/03/01 | 3,044 | 3,049 | 3,043 | 3,047 | 3,040 |
| 2024/02/29 | 3,036 | 3,044 | 3,036 | 3,044 | 7,280 |
| 2024/02/28 | 3,040 | 3,042 | 3,039 | 3,041 | 11,280 |
| 2024/02/27 | 3,051 | 3,052 | 3,048 | 3,052 | 7,960 |
| 2024/02/26 | 3,056 | 3,056 | 3,050 | 3,055 | 6,280 |
| 2024/02/22 | 3,016 | 3,024 | 3,016 | 3,024 | 4,250 |
| 2024/02/21 | 3,014 | 3,016 | 3,010 | 3,012 | 44,580 |
| 2024/02/20 | 3,015 | 3,020 | 3,009 | 3,020 | 8,880 |
| 2024/02/19 | 3,021 | 3,022 | 3,019 | 3,022 | 2,850 |
| 2024/02/16 | 3,029 | 3,029 | 3,026 | 3,028 | 3,680 |
| 2024/02/15 | 3,003 | 3,007 | 3,001 | 3,007 | 1,830 |
| 2024/02/14 | 2,990 | 2,994 | 2,988 | 2,994 | 74,740 |
| 2024/02/13 | 3,030 | 3,031 | 3,028 | 3,030 | 79,040 |
| 2024/02/09 | 3,027 | 3,027 | 2,996 | 3,025 | 46,230 |
| 2024/02/08 | 3,026 | 3,027 | 3,023 | 3,027 | 13,450 |
| 2024/02/07 | 3,010 | 3,016 | 3,010 | 3,011 | 6,290 |
| 2024/02/06 | 2,996 | 3,003 | 2,996 | 3,003 | 36,000 |
| 2024/02/05 | 3,023 | 3,024 | 3,015 | 3,018 | 14,460 |
| 2024/02/02 | 3,013 | 3,015 | 3,011 | 3,012 | 4,890 |
| 2024/02/01 | 2,989 | 2,992 | 2,988 | 2,990 | 45,350 |
| 2024/01/31 | 3,011 | 3,014 | 3,011 | 3,014 | 16,120 |
| 2024/01/30 | 2,998 | 3,000 | 2,997 | 2,998 | 8,850 |
| 2024/01/29 | 2,977 | 2,981 | 2,976 | 2,981 | 4,450 |
| 2024/01/26 | 2,973 | 2,975 | 2,969 | 2,972 | 9,780 |
| 2024/01/25 | 2,967 | 2,970 | 2,966 | 2,970 | 3,190 |
| 2024/01/24 | 2,972 | 2,973 | 2,971 | 2,973 | 5,080 |
| 2024/01/23 | 2,978 | 2,979 | 2,977 | 2,977 | 46,130 |
| 2024/01/22 | 2,970 | 2,975 | 2,969 | 2,972 | 13,530 |
| 2024/01/19 | 2,936 | 2,937 | 2,932 | 2,932 | 41,890 |
| 2024/01/18 | 2,921 | 2,921 | 2,917 | 2,919 | 10,530 |
| 2024/01/17 | 2,928 | 2,928 | 2,920 | 2,921 | 11,890 |
| 2024/01/16 | 2,943 | 2,943 | 2,936 | 2,936 | 12,510 |
| 2024/01/15 | 2,945 | 2,949 | 2,944 | 2,949 | 3,650 |
| 2024/01/12 | 2,959 | 2,959 | 2,953 | 2,957 | 3,730 |
| 2024/01/11 | 2,959 | 2,964 | 2,959 | 2,964 | 62,750 |
| 2024/01/10 | 2,944 | 2,945 | 2,940 | 2,942 | 47,810 |
| 2024/01/09 | 2,956 | 2,957 | 2,953 | 2,955 | 705,250 |
| 2024/01/05 | 2,946 | 2,946 | 2,942 | 2,942 | 17,710 |
| 2024/01/04 | 2,946 | 2,959 | 2,937 | 2,946 | 16,050 |