1. HOME >
  2. 株価時系列 >
  3. 2235

2235 上場インデックスファンド米国株式(ダウ平均)H無 の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-042,588.52,5912,5542,5763,2402,576
2025-04-032,6932,6932,6502,660.54402,660.50
2025-04-022,786.52,786.52,7432,7431002,743
2025-04-012,7432,7432,734.52,7402802,740
2025-03-312,702.52,702.52,688.52,6931,1202,693
2025-03-282,8242,8242,7882,791.52602,791.50
2025-03-272,7672,787.52,7672,787.51,0802,787.50
2025-03-262,7992,801.52,798.52,801.51,7202,801.50
2025-03-252,8012,804.52,793.52,793.51,3702,793.50
2025-03-242,754.52,764.52,754.52,760.55202,760.50
2025-03-212,7452,7452,728.52,7383702,738
2025-03-192,719.52,722.52,7172,7175302,717
2025-03-182,717.52,7322,717.52,7302,7502,730
2025-03-172,6832,6882,680.52,6852,7202,685
2025-03-142,6502,6642,643.52,66454,9502,664
2025-03-132,688.52,688.52,6552,6629002,662
2025-03-122,686.52,688.52,6802,688.56302,688.50
2025-03-112,6902,703.52,677.52,703.59702,703.50
2025-03-102,7412,7482,7352,747.57502,747.50
2025-03-072,773.52,773.52,7412,7461,0802,746
2025-03-062,797.52,8042,797.52,8021,3602,802
2025-03-052,834.52,834.52,7912,791.511,2302,791.50
2025-03-042,824.52,829.52,8002,829.538,7202,829.50
2025-03-032,885.52,885.52,874.52,874.54202,874.50
2025-02-282,8532,8532,8142,8293502,829
2025-02-272,8302,8302,816.52,8305002,830
2025-02-262,835.52,851.52,835.52,851.51,4602,851.50
2025-02-252,8622,8622,840.52,8442,1502,844
2025-02-212,908.52,908.52,8842,896.57102,896.50
2025-02-202,9272,927.52,918.52,918.54802,918.50
2025-02-192,978.52,978.52,950.52,953.51,1102,953.50
2025-02-182,953.52,9592,953.52,959902,959
2025-02-172,9942,9942,9462,947.53,4302,947.50
2025-02-143,0003,0002,9952,995202,995
2025-02-132,9672,9922,9672,9921102,992
2025-02-122,9772,9992,9772,9871,5702,987
2025-02-102,934.52,9422,934.52,9392302,939
2025-02-072,952.52,9572,944.52,9571,2402,957
2025-02-062,987.52,988.52,9772,9881802,988
2025-02-052,9922,9922,9702,973.52,1502,973.50
2025-02-043,0153,0172,989.52,989.53,9102,989.50
2025-02-032,9852,9912,9732,977.58802,977.50
2025-01-313,0183,0313,0163,0312003,031
2025-01-303,0173,0233,0173,0231,2603,023
2025-01-293,0323,0403,0313,0311,1503,031
2025-01-283,0323,0323,0173,0321,1803,032
2025-01-273,0113,0112,9983,0043903,004
2025-01-243,0333,0343,0113,0129,9303,012
2025-01-233,0093,0153,0073,01123,9603,011
2025-01-222,988.52,994.52,983.52,994.51,8302,994.50
2025-01-212,969.52,969.52,9492,953.520,8702,953.50
2025-01-202,9702,9702,950.52,9601,8702,960
2025-01-172,9012,9352,9012,9354402,935
2025-01-162,972.52,972.52,927.52,93611,8602,936
2025-01-152,9602,9602,9162,922.51,1602,922.50
2025-01-142,9052,912.52,903.52,9107,9802,910
2025-01-102,913.52,936.52,913.52,936.56702,936.50
2025-01-092,9342,9352,926.52,9341,2202,934
2025-01-082,931.52,9422,930.52,937.51,4602,937.50
2025-01-072,9402,947.52,937.52,937.51,1002,937.50
2025-01-062,9812,9812,938.52,9472,2202,947

分割・併合履歴 ： なし