1. HOME >
  2. 株価時系列 >
  3. 2235 >
  4. 2023年

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 [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,337.52,3392,333.52,3374802,337
2023-12-282,3332,3362,3302,3312,5402,331
2023-12-272,3432,4032,3432,4034502,403
2023-12-262,331.52,3322,329.52,3325902,332
2023-12-252,2802,4572,2712,3202702,320
2023-12-222,321.52,3272,319.52,3273902,327
2023-12-212,3372,3372,326.52,33013,9602,330
2023-12-202,3772,3772,3582,360.58502,360.50
2023-12-192,3242,343.52,3242,3426402,342
2023-12-182,3242,3252,3222,3252702,325
2023-12-152,3352,3352,2852,320.5802,320.50
2023-12-142,3232,324.52,302.52,30511,2602,305
2023-12-132,3302,334.52,3302,3311602,331
2023-12-122,3102,327.52,3102,327.5202,327.50
2023-12-112,299.52,3102,299.52,310702,310
2023-12-082,2782,2782,2652,276.57202,276.50
2023-12-072,3232,3232,3192,3192002,319
2023-12-062,3272,334.52,3272,3332602,333
2023-12-052,330.52,3332,326.52,327.54802,327.50
2023-12-042,321.52,3242,3192,3244402,324
2023-12-012,327.52,3322,324.52,3321,1702,332
2023-11-302,285.52,2892,285.52,285.52302,285.50
2023-11-292,2782,2802,272.52,278.52402,278.50
2023-11-282,295.52,295.52,2862,2915202,291
2023-11-272,308.52,308.52,297.52,297.5202,297.50
2023-11-242,3062,309.52,3052,3051402,305
2023-11-222,273.52,273.52,273.52,273.5102,273.50
2023-11-212,279.52,2802,2702,270902,270
2023-11-202,2902,2902,2762,276902,276
2023-11-172,3492,3492,3022,3021802,302
2023-11-162,2762,3112,2762,309.5802,309.50
2023-11-152,277.52,294.52,277.52,2941,0802,294
2023-11-142,263.52,274.52,263.52,274402,274
2023-11-132,2622,263.52,2622,263.54,0802,263.50
2023-11-102,2982,2982,237.52,2413502,241
2023-11-092,245.52,2482,2442,2486102,248
2023-11-082,2402,241.52,2402,241.51602,241.50
2023-11-072,2272,2292,2272,228.5602,228.50
2023-11-062,2232,2252,2232,225802,225
2023-11-022,176.52,186.52,176.52,186.5402,186.50
2023-11-012,178.52,178.52,176.52,176.51602,176.50
2023-10-312,1412,1412,1412,141102,141
2023-10-302,121.52,123.52,120.52,120.51002,120.50
2023-10-272,1582,1582,154.52,154.5602,154.50
2023-10-262,1632,163.52,161.52,1621202,162
2023-10-252,171.52,171.52,171.52,171.5202,171.50
2023-10-242,1582,1582,153.52,153.5502,153.50
2023-10-232,1722,1722,1702,1701002,170
2023-10-202,182.52,183.52,1812,183.5602,183.50
2023-10-192,234.52,234.52,1992,199802,199
2023-10-182,176.52,217.52,176.52,217.5902,217.50
2023-10-172,2352,2352,214.52,214.51202,214.50
2023-10-162,2472,2472,195.52,195.51,7802,195.50
2023-10-132,183.52,200.52,183.52,1971002,197
2023-10-122,1542,2052,1542,2052602,205
2023-10-112,2312,2312,186.52,1891402,189
2023-10-102,1982,1982,1782,1812,4402,181
2023-10-062,196.52,196.52,1442,1482,5502,148
2023-10-052,1932,1932,1432,146.51402,146.50
2023-10-042,145.52,145.52,1432,1434602,143
2023-10-032,2452,2452,179.52,179.51,7102,179.50
2023-10-022,2462,2462,1952,1952,4702,195
2023-09-292,1952,196.52,1942,1965602,196
2023-09-282,190.52,1932,185.52,185.51,2202,185.50
2023-09-272,1892,1892,186.52,188.53002,188.50
2023-09-262,2062,2062,2012,2021,2302,202
2023-09-252,201.52,201.52,1982,201.51702,201.50
2023-09-222,2252,2252,1922,203.51,2102,203.50
2023-09-212,223.52,229.52,223.52,2254802,225
2023-09-202,224.52,224.52,222.52,223.51602,223.50
2023-09-192,230.52,2322,2302,2308202,230
2023-09-152,246.52,2512,246.52,2517602,251
2023-09-142,2242,225.52,2232,225.53102,225.50
2023-09-132,2182,2252,2182,2252302,225
2023-09-122,214.52,2182,2112,2182,2502,218
2023-09-112,220.52,220.52,2072,2075802,207
2023-09-082,211.52,2182,211.52,2185,0302,218
2023-09-072,2192,2192,213.52,213.52502,213.50
2023-09-062,224.52,228.52,2242,2248,2902,224
2023-09-052,2222,223.52,2222,2231,4902,223
2023-09-042,205.52,2212,205.52,2211402,221
2023-09-012,2372,2372,202.52,208.53702,208.50
2023-08-312,2252,2282,224.52,2273902,227
2023-08-302,215.52,223.52,215.52,223.55502,223.50
2023-08-292,203.52,205.52,202.52,2045602,204
2023-08-282,195.52,195.52,192.52,192.5602,192.50
2023-08-252,1702,1702,1702,170602,170
2023-08-242,230.52,230.52,1732,173302,173
2023-08-232,224.52,224.52,1782,180.54002,180.50
2023-08-222,2002,2002,2002,200202,200
2023-08-212,179.52,1802,179.52,1801202,180
2023-08-182,2002,2002,1832,1832402,183
2023-08-172,215.52,217.52,212.52,214.51,4102,214.50
2023-08-162,214.52,214.52,2092,2091,9002,209
2023-08-152,2332,2352,2292,234.52,0402,234.50
2023-08-142,225.52,225.52,216.52,220.57,7802,220.50
2023-08-102,2012,204.52,1992,204.52802,204.50
2023-08-092,198.52,2022,195.52,2021,7902,202
2023-08-082,1932,206.52,1932,202.56,5602,202.50
2023-08-072,1882,1882,1622,1712702,171
2023-08-042,205.52,205.52,1852,186.58502,186.50
2023-08-032,2042,209.52,2042,205.55,1602,205.50
2023-08-022,210.52,2132,2092,2117602,211
2023-08-012,198.52,208.52,198.52,208.57,5402,208.50
2023-07-312,1702,1842,1702,1843702,184
2023-07-282,1802,1802,129.52,129.518,2002,129.50
2023-07-272,1662,1662,1582,1581202,158
2023-07-262,1702,170.52,169.52,169.51,9702,169.50
2023-07-252,179.52,179.52,1732,1765602,176
2023-07-242,168.52,168.52,1632,164.52902,164.50
2023-07-212,141.52,1492,1412,148.51,4602,148.50
2023-07-202,1282,1282,1242,1252202,125
2023-07-192,1112,118.52,1112,117.5702,117.50
2023-07-182,086.52,086.52,079.52,08011,6502,080
2023-07-142,1202,1202,049.52,0553102,055
2023-07-132,076.52,076.52,068.52,0704902,070
2023-07-122,0842,0842,0742,0771802,077
2023-07-112,0882,0882,076.52,076.54002,076.50
2023-07-102,169.52,169.52,085.52,0882,9802,088
2023-07-072,1412,1412,1192,119.51,5602,119.50
2023-07-062,1702,1702,1412,1412302,141
2023-07-052,142.52,167.52,142.52,167.52902,167.50
2023-07-042,1702,170.52,168.52,1703402,170
2023-07-032,167.52,170.52,1652,1671702,167
2023-06-302,1552,1552,1532,1541,2002,154
2023-06-292,1372,1382,1362,1376502,137
2023-06-282,127.52,128.52,127.52,128502,128
2023-06-272,113.52,1152,110.52,1151,8002,115
2023-06-262,115.52,115.52,1092,1121502,112
2023-06-232,1182,1182,1112,1153002,115
2023-06-222,204.52,204.52,1022,1021902,102
2023-06-212,1012,105.52,1012,104.53102,104.50
2023-06-202,1182,1182,112.52,112.5702,112.50
2023-06-192,122.52,122.52,1142,1163502,116
2023-06-162,1052,1052,0982,1033502,103
2023-06-152,073.52,0952,073.52,09572,8802,095
2023-06-142,0852,0862,081.52,083.55302,083.50
2023-06-132,0642,073.52,0642,0712502,071
2023-06-122,0582,063.52,0582,063.5302,063.50
2023-06-092,0472,049.52,0472,049.5702,049.50
2023-06-082,006.52,0562,006.52,04773,7502,047
2023-06-072,041.52,041.52,039.52,039.51202,039.50
2023-06-062,038.52,0432,038.52,0429202,042
2023-06-052,0632,064.52,062.52,063.58202,063.50
2023-06-022,0002,0042,0002,004502,004
2023-06-011,9972,002.51,996.52,001.575,9502,001.50
2023-05-312,011.52,0131,9991,9999401,999
2023-05-302,0452,0452,023.52,026.55302,026.50
2023-05-292,036.52,036.52,0262,0266502,026
2023-05-261,9951,9971,9911,9915501,991
2023-05-251,9871,992.51,9871,990.57101,990.50
2023-05-241,997.51,9991,9941,9942901,994
2023-05-232,005.52,0162,005.52,0102,2302,010
2023-05-222,0032,005.52,0002,005.58002,005.50
2023-05-192,026.52,026.52,0212,021.51,9502,021.50
2023-05-181,9992,0011,997.52,0011,1202,001
2023-05-171,987.51,987.51,959.51,963.51,0901,963.50
2023-05-161,971.51,971.51,9681,968.51001,968.50
2023-05-151,965.51,9731,963.51,9732701,973
2023-05-121,9501,954.51,9501,954.54701,954.50
2023-05-111,9581,962.51,9561,962.52701,962.50
2023-05-101,976.51,9771,972.51,9772201,977
2023-05-091,972.51,975.51,9701,9701801,970
2023-05-081,976.51,9781,970.51,970.56001,970.50
2023-05-022,0322,034.52,030.52,034.56902,034.50
2023-05-012,022.52,032.52,022.52,031.52,1602,031.50
2023-04-281,9671,982.51,9651,982.533,6001,982.50
2023-04-271,934.51,9411,934.51,9393001,939
2023-04-261,951.51,9531,948.51,9514301,951
2023-04-251,9741,9751,971.51,971.53201,971.50
2023-04-241,9641,9691,9641,967901,967
2023-04-211,962.51,9691,962.51,9631801,963
2023-04-201,978.51,9851,978.51,982.5901,982.50
2023-04-191,946.51,9811,946.51,9811301,981
2023-04-181,9861,986.51,9861,986.55901,986.50
2023-04-171,974.51,976.51,973.51,976.54601,976.50
2023-04-141,953.51,9551,953.51,955801,955
2023-04-131,942.51,949.51,942.51,949.51801,949.50
2023-04-121,9511,9611,9511,959.54801,959.50
2023-04-111,9471,9511,9471,950.59801,950.50
2023-04-101,9221,931.51,9221,9315201,931
2023-04-071,911.51,913.51,911.51,913.51601,913.50
2023-04-061,906.51,906.51,9061,9062701,906
2023-04-051,9321,9321,9101,910.52101,910.50
2023-04-041,9301,9401,9301,938.52601,938.50
2023-04-031,9271,930.51,921.51,930.56601,930.50
2023-03-311,9011,9061,898.51,898.52501,898.50
2023-03-301,879.51,886.51,879.51,8855201,885
2023-03-291,867.51,867.51,867.51,867.5101,867.50
2023-03-281,8521,8521,844.51,844.52301,844.50
2023-03-271,844.51,844.51,8371,838.54501,838.50
2023-03-241,830.51,830.51,8161,818.59001,818.50
2023-03-231,8291,8321,8251,8321,2201,832
2023-03-221,869.51,876.51,869.51,875.54001,875.50
2023-03-201,843.51,8471,8211,8227001,822
2023-03-171,870.51,870.51,8641,8641,8401,864
2023-03-161,8401,8541,8381,84579,0001,845
2023-03-151,873.51,8791,873.51,874.51,6901,874.50
2023-03-141,9111,9111,844.51,8574,5101,857
2023-03-131,888.51,8901,878.51,878.51,2301,878.50
2023-03-101,9091,9091,8951,9022,0001,902
2023-03-091,9551,9551,9481,9481801,948
2023-03-081,9601,9661,959.51,9662,6801,966
2023-03-071,9761,9781,975.51,9761401,976
2023-03-061,9661,9661,965.51,965.52101,965.50
2023-03-031,9541,956.51,9541,955.52201,955.50
2023-03-021,9361,9361,9361,936301,936
2023-03-011,9301,932.51,9261,932.53301,932.50
2023-02-281,9461,9471,945.51,945.5901,945.50
2023-02-271,9391,940.51,938.51,940.5701,940.50
2023-02-241,9351,937.51,9301,93418,8601,934
2023-02-221,9441,9441,9381,9405601,940
2023-02-211,962.51,962.51,962.51,962.5301,962.50
2023-02-201,965.51,969.51,965.51,9673101,967
2023-02-171,957.51,9651,957.51,9631,3301,963
2023-02-161,9781,984.51,9781,984.53301,984.50
2023-02-151,9601,9601,9571,9593201,959
2023-02-141,959.51,963.51,9571,9581601,958
2023-02-131,927.51,930.51,9251,930.55901,930.50
2023-02-101,9221,9221,9191,91936,0801,919
2023-02-091,9361,940.51,9361,940.531,5801,940.50
2023-02-081,938.51,940.51,9331,9382401,938
2023-02-071,947.51,949.51,945.51,945.52701,945.50
2023-02-061,9371,940.51,9301,93033,9201,930
2023-02-031,896.51,897.51,8951,897901,897
2023-02-021,900.51,900.51,8921,893.52901,893.50
2023-02-011,9201,920.51,915.51,915.5901,915.50
2023-01-311,9101,9101,9001,9002401,900
2023-01-301,9091,914.51,9001,900.518,1801,900.50
2023-01-271,907.51,9101,9051,909.52501,909.50
2023-01-261,892.51,892.51,8881,8881601,888
2023-01-251,899.51,902.51,896.51,902.51401,902.50
2023-01-241,8981,901.51,896.51,8977901,897
2023-01-231,8901,8901,864.51,8767601,876
2023-01-201,8751,8751,839.51,8507401,850
2023-01-191,952.51,952.51,840.51,841.51,3801,841.50
2023-01-181,8811,9301,8801,928.523,8601,928.50
2023-01-171,9071,9121,9071,9102001,910
2023-01-161,9031,9031,8961,8996201,899
2023-01-131,9151,9151,9061,909.51,5701,909.50
2023-01-121,941.51,941.51,9361,9372,3101,937
2023-01-111,9311,9361,9311,9363701,936
2023-01-101,912.51,9141,9061,9093001,909
2023-01-061,904.51,9221,9041,9201,1501,920
2023-01-051,9201,9201,896.51,908.59301,908.50
2023-01-041,884.51,884.51,8751,8801,2601,880

分割・併合履歴 ： なし