アモーヴァ・アセットマネジメント株式会社 上場インデックスファンド米国株式（ダウ平均）為替ヘッジなし
2235その他/その他/Listed Index Fund US Equity (Dow Average) No Currency Hedge
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,225.0 | 3,260.0 | 3,225.0 | 3,254.0 | -1.0 | -0.03% | 1,047 |
| 2026-03-12 | 3,263.0 | 3,263.0 | 3,245.0 | 3,255.0 | -41.0 | -1.24% | 398 |
| 2026-03-11 | 3,280.0 | 3,307.0 | 3,280.0 | 3,296.0 | +26.0 | +0.80% | 106 |
| 2026-03-10 | 3,252.0 | 3,275.0 | 3,252.0 | 3,270.0 | +43.0 | +1.33% | 77 |
| 2026-03-09 | 3,245.0 | 3,245.0 | 3,200.0 | 3,227.0 | -77.0 | -2.33% | 3,311 |
| 2026-03-06 | 3,299.0 | 3,304.0 | 3,291.0 | 3,304.0 | -12.0 | -0.36% | 436 |
| 2026-03-05 | 3,340.0 | 3,340.0 | 3,315.0 | 3,316.0 | +6.0 | +0.18% | 2,041 |
| 2026-03-04 | 3,315.0 | 3,329.0 | 3,305.0 | 3,310.0 | -15.0 | -0.45% | 1,472 |
| 2026-03-03 | 3,367.0 | 3,367.0 | 3,325.0 | 3,325.0 | +13.0 | +0.39% | 246 |
| 2026-03-02 | 3,300.0 | 3,312.0 | 3,296.0 | 3,312.0 | -26.0 | -0.78% | 768 |
| 2026-02-27 | 3,351.0 | 3,351.0 | 3,334.0 | 3,338.0 | -13.0 | -0.39% | 41 |
| 2026-02-26 | 3,337.0 | 3,355.0 | 3,337.0 | 3,351.0 | +24.0 | +0.72% | 100 |
| 2026-02-25 | 3,306.0 | 3,336.0 | 3,306.0 | 3,327.0 | +29.0 | +0.88% | 250 |
| 2026-02-24 | 3,291.0 | 3,304.0 | 3,286.0 | 3,298.0 | -41.0 | -1.23% | 222 |
| 2026-02-20 | 3,356.0 | 3,356.0 | 3,331.0 | 3,339.0 | -11.0 | -0.33% | 98 |
| 2026-02-19 | 3,330.0 | 3,353.0 | 3,330.0 | 3,350.0 | +42.0 | +1.27% | 923 |
| 2026-02-18 | 3,297.0 | 3,311.0 | 3,294.0 | 3,308.0 | +24.0 | +0.73% | 117 |
| 2026-02-17 | 3,344.0 | 3,344.0 | 3,280.0 | 3,284.0 | -18.0 | -0.55% | 427 |
| 2026-02-16 | 3,297.0 | 3,303.0 | 3,290.0 | 3,302.0 | +12.0 | +0.36% | 756 |
| 2026-02-13 | 3,320.0 | 3,320.0 | 3,283.0 | 3,290.0 | -57.0 | -1.70% | 1,758 |
| 2026-02-12 | 3,339.0 | 3,350.0 | 3,328.0 | 3,347.0 | -39.0 | -1.15% | 50,279 |
| 2026-02-10 | 3,404.0 | 3,404.0 | 3,380.0 | 3,386.0 | -24.0 | -0.70% | 2,144 |
| 2026-02-09 | 3,430.0 | 3,430.0 | 3,410.0 | 3,410.0 | +83.0 | +2.49% | 4,656 |
| 2026-02-06 | 3,315.0 | 3,327.0 | 3,312.0 | 3,327.0 | -43.0 | -1.28% | 396 |
| 2026-02-05 | 3,367.0 | 3,379.0 | 3,366.0 | 3,370.0 | +24.0 | +0.72% | 284 |
| 2026-02-04 | 3,348.0 | 3,350.0 | 3,333.0 | 3,346.0 | +1.0 | +0.03% | 409 |
| 2026-02-03 | 3,310.0 | 3,345.0 | 3,310.0 | 3,345.0 | +90.0 | +2.76% | 2,593 |
| 2026-02-02 | 3,290.0 | 3,293.0 | 3,255.0 | 3,255.0 | -1.0 | -0.03% | 900 |
| 2026-01-30 | 3,266.0 | 3,270.0 | 3,254.0 | 3,256.0 | -6.0 | -0.18% | 3,120 |
| 2026-01-29 | 3,260.0 | 3,265.0 | 3,245.0 | 3,262.0 | +7.0 | +0.22% | 765 |
| 2026-01-28 | 3,275.0 | 3,275.0 | 3,249.0 | 3,255.0 | -63.0 | -1.90% | 2,788 |
| 2026-01-27 | 3,309.0 | 3,318.0 | 3,295.0 | 3,318.0 | +30.0 | +0.91% | 1,339 |
| 2026-01-26 | 3,300.0 | 3,309.0 | 3,275.0 | 3,288.0 | -120.0 | -3.52% | 1,683 |
| 2026-01-23 | 3,418.0 | 3,418.0 | 3,399.0 | 3,408.0 | +16.0 | +0.47% | 1,654 |
| 2026-01-22 | 3,372.0 | 3,394.0 | 3,372.0 | 3,392.0 | +53.0 | +1.59% | 3,769 |
| 2026-01-21 | 3,335.0 | 3,341.0 | 3,332.0 | 3,339.0 | -18.0 | -0.54% | 674 |
| 2026-01-20 | 3,368.0 | 3,368.0 | 3,357.0 | 3,357.0 | -8.0 | -0.24% | 2,099 |
| 2026-01-19 | 3,386.0 | 3,386.0 | 3,357.0 | 3,365.0 | -48.0 | -1.41% | 1,355 |
| 2026-01-16 | 3,420.0 | 3,420.0 | 3,405.0 | 3,413.0 | +28.0 | +0.83% | 1,403 |
| 2026-01-15 | 3,390.0 | 3,390.0 | 3,378.0 | 3,385.0 | -15.0 | -0.44% | 2,902 |
| 2026-01-14 | 3,424.0 | 3,424.0 | 3,394.0 | 3,400.0 | -24.0 | -0.70% | 578 |
| 2026-01-13 | 3,435.0 | 3,435.0 | 3,396.0 | 3,424.0 | +59.0 | +1.75% | 508 |
| 2026-01-09 | 3,360.0 | 3,370.0 | 3,360.0 | 3,365.0 | +40.0 | +1.20% | 2,810 |
| 2026-01-08 | 3,340.0 | 3,345.0 | 3,325.0 | 3,325.0 | -44.0 | -1.31% | 1,825 |
| 2026-01-07 | 3,358.0 | 3,375.0 | 3,358.0 | 3,369.0 | +7.0 | +0.21% | 1,871 |
| 2026-01-06 | 3,358.0 | 3,365.0 | 3,353.0 | 3,362.0 | +27.0 | +0.81% | 15,433 |
| 2026-01-05 | 3,330.0 | 3,338.0 | 3,328.0 | 3,335.0 | +18.0 | +0.54% | 1,209 |
| 2025-12-30 | 3,343.0 | 3,343.0 | 3,316.0 | 3,317.0 | -17.0 | -0.51% | 529 |
| 2025-12-29 | 3,340.0 | 3,343.0 | 3,331.0 | 3,334.0 | +2.0 | +0.06% | 638 |
| 2025-12-26 | 3,347.0 | 3,347.0 | 3,329.0 | 3,332.0 | +12.0 | +0.36% | 2,603 |
| 2025-12-25 | 3,317.0 | 3,329.0 | 3,317.0 | 3,320.0 | +16.0 | +0.48% | 1,334 |
| 2025-12-24 | 3,345.0 | 3,345.0 | 3,302.0 | 3,304.0 | -6.0 | -0.18% | 833 |
| 2025-12-23 | 3,347.0 | 3,347.0 | 3,302.0 | 3,310.0 | -9.0 | -0.27% | 656 |
| 2025-12-22 | 3,343.0 | 3,343.0 | 3,319.0 | 3,319.0 | +46.0 | +1.41% | 1,238 |
| 2025-12-19 | 3,260.0 | 3,277.0 | 3,260.0 | 3,273.0 | +5.0 | +0.15% | 390 |
| 2025-12-18 | 3,265.0 | 3,272.0 | 3,262.0 | 3,268.0 | -5.0 | -0.15% | 922 |
| 2025-12-17 | 3,279.0 | 3,279.0 | 3,255.0 | 3,273.0 | -6.0 | -0.18% | 157 |
| 2025-12-16 | 3,347.0 | 3,347.0 | 3,278.0 | 3,279.0 | -24.0 | -0.73% | 2,377 |
| 2025-12-15 | 3,316.0 | 3,319.0 | 3,303.0 | 3,303.0 | -27.0 | -0.81% | 1,474 |
| 2025-12-12 | 3,323.0 | 3,334.0 | 3,321.0 | 3,330.0 | +64.0 | +1.96% | 6,200 |
| 2025-12-11 | 3,298.0 | 3,298.0 | 3,265.0 | 3,266.0 | -3.0 | -0.09% | 1,213 |
| 2025-12-10 | 3,265.0 | 3,269.0 | 3,265.0 | 3,269.0 | +8.0 | +0.25% | 391 |
| 2025-12-09 | 3,266.0 | 3,266.0 | 3,260.0 | 3,261.0 | 0.0 | 0.00% | 1,253 |
| 2025-12-08 | 3,248.0 | 3,264.0 | 3,248.0 | 3,261.0 | +13.0 | +0.40% | 664 |
| 2025-12-05 | 3,237.0 | 3,255.0 | 3,237.0 | 3,248.0 | -12.0 | -0.37% | 54 |
| 2025-12-04 | 3,263.0 | 3,266.0 | 3,260.0 | 3,260.0 | +24.0 | +0.74% | 2,135 |
| 2025-12-03 | 3,261.0 | 3,261.0 | 3,236.0 | 3,236.0 | +11.0 | +0.34% | 5,190 |
| 2025-12-02 | 3,258.0 | 3,258.0 | 3,219.0 | 3,225.0 | -13.0 | -0.40% | 353 |
| 2025-12-01 | 3,270.0 | 3,270.0 | 3,226.0 | 3,238.0 | -32.0 | -0.98% | 1,757 |
| 2025-11-28 | 3,260.0 | 3,270.0 | 3,245.0 | 3,270.0 | +25.0 | +0.77% | 992 |
| 2025-11-27 | 3,269.0 | 3,269.0 | 3,236.0 | 3,245.0 | +25.0 | +0.78% | 2,178 |
| 2025-11-26 | 3,219.0 | 3,234.0 | 3,214.0 | 3,220.0 | +36.0 | +1.13% | 9,007 |
| 2025-11-25 | 3,214.0 | 3,214.0 | 3,177.0 | 3,184.0 | +21.0 | +0.66% | 723 |
| 2025-11-21 | 3,184.0 | 3,184.0 | 3,157.0 | 3,163.0 | -32.0 | -1.00% | 2,372 |
| 2025-11-20 | 3,184.0 | 3,202.0 | 3,180.0 | 3,195.0 | +60.0 | +1.91% | 6,880 |
| 2025-11-19 | 3,150.0 | 3,150.0 | 3,127.0 | 3,135.0 | -12.0 | -0.38% | 3,476 |
| 2025-11-18 | 3,200.0 | 3,200.0 | 3,140.0 | 3,147.0 | -43.0 | -1.35% | 9,403 |
| 2025-11-17 | 3,220.0 | 3,220.0 | 3,181.0 | 3,190.0 | -17.0 | -0.53% | 3,198 |
| 2025-11-14 | 3,215.0 | 3,218.0 | 3,205.0 | 3,207.0 | -72.0 | -2.20% | 1,814 |
| 2025-11-13 | 3,270.0 | 3,279.0 | 3,266.0 | 3,279.0 | +29.0 | +0.89% | 1,309 |
| 2025-11-12 | 3,202.0 | 3,250.0 | 3,202.0 | 3,250.0 | +59.0 | +1.85% | 5,811 |
| 2025-11-11 | 3,195.0 | 3,199.0 | 3,191.0 | 3,191.0 | +22.0 | +0.69% | 2,441 |
| 2025-11-10 | 3,147.0 | 3,169.0 | 3,147.0 | 3,169.0 | +22.0 | +0.70% | 40,482 |
| 2025-11-07 | 3,140.0 | 3,151.0 | 3,140.0 | 3,147.0 | -37.0 | -1.16% | 215 |
| 2025-11-06 | 3,179.0 | 3,190.0 | 3,177.0 | 3,184.0 | +19.0 | +0.60% | 10,371 |
| 2025-11-05 | 3,165.0 | 3,167.0 | 3,149.0 | 3,165.0 | 0.0 | 0.00% | 602 |
| 2025-11-04 | 3,200.0 | 3,200.0 | 3,165.0 | 3,165.0 | -35.0 | -1.09% | 336 |
| 2025-10-31 | 3,200.0 | 3,205.0 | 3,200.0 | 3,200.0 | +10.0 | +0.31% | 1,257 |
| 2025-10-30 | 3,209.0 | 3,209.0 | 3,175.0 | 3,190.0 | +11.0 | +0.35% | 59,875 |
| 2025-10-29 | 3,194.0 | 3,194.0 | 3,157.0 | 3,179.0 | +14.0 | +0.44% | 664 |
| 2025-10-28 | 3,171.0 | 3,173.0 | 3,153.0 | 3,165.0 | -19.0 | -0.60% | 94 |
| 2025-10-27 | 3,180.0 | 3,184.0 | 3,172.0 | 3,184.0 | +74.0 | +2.38% | 3,307 |
| 2025-10-23 | 3,120.0 | 3,120.0 | 3,088.0 | 3,110.0 | -15.0 | -0.48% | 2,640 |
| 2025-10-22 | 3,100.0 | 3,125.0 | 3,100.0 | 3,125.0 | +33.0 | +1.07% | 1,714 |
| 2025-10-21 | 3,058.0 | 3,095.0 | 3,058.0 | 3,092.0 | +40.0 | +1.31% | 1,212 |
| 2025-10-20 | 3,035.0 | 3,055.0 | 3,035.0 | 3,052.0 | +55.0 | +1.84% | 378 |
| 2025-10-17 | 3,040.0 | 3,040.0 | 2,995.0 | 2,997.0 | -62.0 | -2.03% | 16,318 |
| 2025-10-16 | 3,061.0 | 3,061.0 | 3,050.0 | 3,059.0 | -1.0 | -0.03% | 83 |
| 2025-10-15 | 3,077.0 | 3,077.0 | 3,060.0 | 3,060.0 | +15.0 | +0.49% | 1,090 |
| 2025-10-14 | 3,098.0 | 3,098.0 | 3,041.0 | 3,045.0 | -56.0 | -1.81% | 3,841 |
| 2025-10-10 | 3,127.0 | 3,127.0 | 3,099.0 | 3,101.0 | -11.0 | -0.35% | 567 |
| 2025-10-09 | 3,109.0 | 3,114.0 | 3,103.0 | 3,112.0 | +5.0 | +0.16% | 6,795 |
| 2025-10-08 | 3,090.0 | 3,110.0 | 3,090.0 | 3,107.0 | +39.0 | +1.27% | 663 |
| 2025-10-07 | 3,066.0 | 3,068.0 | 3,062.0 | 3,068.0 | -2.0 | -0.07% | 6,211 |
| 2025-10-06 | 3,040.0 | 3,081.0 | 3,040.0 | 3,070.0 | +55.0 | +1.82% | 16,273 |
| 2025-10-03 | 2,991.0 | 3,015.0 | 2,991.0 | 3,015.0 | +29.0 | +0.97% | 412 |
| 2025-10-02 | 2,989.0 | 2,989.0 | 2,986.0 | 2,986.0 | +14.0 | +0.47% | 521 |
| 2025-10-01 | 3,001.0 | 3,001.0 | 2,972.0 | 2,972.0 | -29.0 | -0.97% | 217 |
| 2025-09-30 | 3,020.0 | 3,020.0 | 3,000.0 | 3,001.0 | -14.0 | -0.46% | 116 |
| 2025-09-29 | 3,040.0 | 3,040.0 | 3,015.0 | 3,015.0 | +3.0 | +0.10% | 291 |
| 2025-09-26 | 2,999.0 | 3,012.0 | 2,999.0 | 3,012.0 | +9.0 | +0.30% | 5,591 |
| 2025-09-25 | 3,002.0 | 3,007.0 | 3,000.0 | 3,003.0 | +3.0 | +0.10% | 122 |
| 2025-09-24 | 2,983.0 | 3,000.0 | 2,983.0 | 3,000.0 | +10.0 | +0.33% | 10,262 |
| 2025-09-22 | 2,980.0 | 3,000.0 | 2,980.0 | 2,990.0 | +15.0 | +0.50% | 1,283 |
| 2025-09-19 | 2,985.0 | 2,992.0 | 2,972.0 | 2,975.0 | 0.0 | 0.00% | 4,493 |
| 2025-09-18 | 2,962.0 | 2,975.0 | 2,958.0 | 2,975.0 | +44.0 | +1.50% | 1,083 |
| 2025-09-17 | 2,950.0 | 2,950.0 | 2,927.0 | 2,931.0 | -21.0 | -0.71% | 210 |
| 2025-09-16 | 2,970.0 | 2,970.0 | 2,950.0 | 2,952.0 | -16.0 | -0.54% | 1,320 |
| 2025-09-12 | 2,965.0 | 2,973.0 | 2,963.0 | 2,968.0 | +29.0 | +0.99% | 2,015 |
| 2025-09-11 | 2,936.0 | 2,939.0 | 2,932.0 | 2,939.0 | — | — | 10,143 |
直近120営業日分を表示