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 [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-022,5862,587.52,580.52,582.56302,582.50
2024-05-012,626.52,626.52,5992,6043,9202,604
2024-04-302,6602,6602,609.52,6201,4802,620
2024-04-262,6102,6982,5842,6981,0702,698
2024-04-252,5872,607.52,5872,6041802,604
2024-04-242,595.52,600.52,595.52,600.51,2302,600.50
2024-04-232,6002,6002,576.52,5781,1002,578
2024-04-222,567.52,567.52,563.52,5651,2802,565
2024-04-192,5902,5902,487.52,5223,4702,522
2024-04-182,538.52,6002,5382,6001,1702,600
2024-04-172,5432,551.52,5432,550.51,5102,550.50
2024-04-162,534.52,537.52,528.52,533.54502,533.50
2024-04-152,5422,5562,5402,5532902,553
2024-04-122,613.52,613.52,5662,567.59702,567.50
2024-04-112,544.52,565.52,544.52,563.57802,563.50
2024-04-102,572.52,573.52,572.52,572.5302,572.50
2024-04-092,5742,574.52,572.52,574.52,1102,574.50
2024-04-082,591.52,591.52,570.52,570.53302,570.50
2024-04-052,5502,5502,5362,541.52,4702,541.50
2024-04-042,589.52,5922,586.52,591.53,9902,591.50
2024-04-032,585.52,585.52,5812,5821,2002,582
2024-04-022,6032,605.52,6012,6031,5502,603
2024-04-012,641.52,641.52,6322,6321,3602,632
2024-03-292,6212,6212,6172,6174102,617
2024-03-282,608.52,621.52,608.52,6191,7302,619
2024-03-272,5972,608.52,5972,608.55002,608.50
2024-03-262,5932,5942,5932,5932702,593
2024-03-252,599.52,599.52,5952,5952,1202,595
2024-03-222,6292,6322,625.52,625.52,1302,625.50
2024-03-212,6002,609.52,5962,609.56,5902,609.50
2024-03-192,5192,5382,518.52,5386,5002,538
2024-03-182,5602,5602,5132,5181,2802,518
2024-03-152,5122,515.52,5112,5111802,511
2024-03-142,514.52,5212,5122,520.52,5202,520.50
2024-03-132,506.52,508.52,506.52,508.56,0402,508.50
2024-03-122,4782,492.52,476.52,491.51002,491.50
2024-03-112,4772,4782,472.52,4784402,478
2024-03-082,496.52,5002,4932,5008202,500
2024-03-072,5092,5502,497.52,5501,0402,550
2024-03-062,5192,520.52,516.52,516.53702,516.50
2024-03-052,5452,5492,5452,5492302,549
2024-03-042,5522,5522,547.52,5502502,550
2024-03-012,544.52,554.52,544.52,554.53702,554.50
2024-02-292,547.52,547.52,536.52,536.5802,536.50
2024-02-282,5492,549.52,5472,5471,1002,547
2024-02-272,5582,5582,5542,5547902,554
2024-02-262,560.52,560.52,554.52,5562,1402,556
2024-02-222,526.52,5292,5252,5253302,525
2024-02-212,515.52,515.52,5152,515902,515
2024-02-202,5202,521.52,5182,5182002,518
2024-02-192,522.52,5232,5192,5191702,519
2024-02-162,513.52,5312,513.52,5313,1802,531
2024-02-15---2,502.5-2,502.50
2024-02-142,506.52,506.52,5002,502.53002,502.50
2024-02-132,5172,519.52,5142,519.52,1502,519.50
2024-02-092,509.52,5142,509.52,5109502,510
2024-02-082,487.52,4962,486.52,4966202,496
2024-02-072,4712,475.52,4712,475.51,1602,475.50
2024-02-062,4732,475.52,4732,474.54602,474.50
2024-02-052,494.52,494.52,4862,4876902,487
2024-02-02---2,437-2,437
2024-02-012,4392,440.52,4352,4371,1502,437
2024-01-312,459.52,4672,459.52,4671802,467
2024-01-302,449.52,451.52,447.52,450.53502,450.50
2024-01-292,4472,4492,4452,448.51902,448.50
2024-01-262,435.52,4362,432.52,432.52402,432.50
2024-01-252,4282,4332,4282,432.5902,432.50
2024-01-242,4432,4432,4352,436.56,3502,436.50
2024-01-232,4432,4472,4432,4431,4002,443
2024-01-222,438.52,4402,4332,4331802,433
2024-01-192,3932,412.52,3932,412.51402,412.50
2024-01-182,3872,397.52,3872,3933502,393
2024-01-172,3772,391.52,3772,3871,4102,387
2024-01-162,3782,3782,3732,3779002,377
2024-01-152,367.52,371.52,3662,3719502,371
2024-01-122,3752,378.52,3722,376.51,7602,376.50
2024-01-112,3842,389.52,382.52,3857402,385
2024-01-102,3512,3562,3512,3568302,356
2024-01-092,358.52,358.52,3452,3477702,347
2024-01-052,354.52,3592,353.52,356.51,2202,356.50
2024-01-042,2682,333.52,2682,333.59002,333.50

分割・併合履歴 ： なし