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）為替ヘッジあり
2562その他/その他/Listed Index Fund US Equity (Dow Average) 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 | 3,301.0 | 3,316.0 | 3,300.0 | 3,301.0 | -9.0 | -0.27% | 8,376 |
| 2026-03-12 | 3,319.0 | 3,320.0 | 3,306.0 | 3,310.0 | -72.0 | -2.13% | 6,542 |
| 2026-03-11 | 3,370.0 | 3,386.0 | 3,370.0 | 3,382.0 | +17.0 | +0.51% | 11,842 |
| 2026-03-10 | 3,358.0 | 3,367.0 | 3,352.0 | 3,365.0 | +72.0 | +2.19% | 1,338 |
| 2026-03-09 | 3,295.0 | 3,299.0 | 3,269.0 | 3,293.0 | -102.0 | -3.00% | 16,284 |
| 2026-03-06 | 3,392.0 | 3,397.0 | 3,389.0 | 3,395.0 | -28.0 | -0.82% | 18,085 |
| 2026-03-05 | 3,418.0 | 3,450.0 | 3,418.0 | 3,423.0 | +15.0 | +0.44% | 12,776 |
| 2026-03-04 | 3,420.0 | 3,429.0 | 3,408.0 | 3,408.0 | -22.0 | -0.64% | 8,502 |
| 2026-03-03 | 3,449.0 | 3,450.0 | 3,424.0 | 3,430.0 | +7.0 | +0.20% | 5,824 |
| 2026-03-02 | 3,417.0 | 3,438.0 | 3,415.0 | 3,423.0 | -56.0 | -1.61% | 61,601 |
| 2026-02-27 | 3,477.0 | 3,479.0 | 3,473.0 | 3,479.0 | -10.0 | -0.29% | 6,966 |
| 2026-02-26 | 3,491.0 | 3,491.0 | 3,487.0 | 3,489.0 | +13.0 | +0.37% | 1,864 |
| 2026-02-25 | 3,474.0 | 3,476.0 | 3,468.0 | 3,476.0 | +21.0 | +0.61% | 6,046 |
| 2026-02-24 | 3,450.0 | 3,455.0 | 3,449.0 | 3,455.0 | -44.0 | -1.26% | 98,820 |
| 2026-02-20 | 3,492.0 | 3,499.0 | 3,492.0 | 3,499.0 | -11.0 | -0.31% | 915 |
| 2026-02-19 | 3,509.0 | 3,510.0 | 3,505.0 | 3,510.0 | +5.0 | +0.14% | 546 |
| 2026-02-18 | 3,493.0 | 3,505.0 | 3,493.0 | 3,505.0 | +15.0 | +0.43% | 6,244 |
| 2026-02-17 | 3,504.0 | 3,504.0 | 3,487.0 | 3,490.0 | -11.0 | -0.31% | 3,818 |
| 2026-02-16 | 3,500.0 | 3,505.0 | 3,498.0 | 3,501.0 | +6.0 | +0.17% | 3,902 |
| 2026-02-13 | 3,497.0 | 3,501.0 | 3,487.0 | 3,495.0 | -62.0 | -1.74% | 13,495 |
| 2026-02-12 | 3,541.0 | 3,557.0 | 3,538.0 | 3,557.0 | +12.0 | +0.34% | 453,983 |
| 2026-02-10 | 3,542.0 | 3,545.0 | 3,541.0 | 3,545.0 | -2.0 | -0.06% | 2,173 |
| 2026-02-09 | 3,551.0 | 3,551.0 | 3,540.0 | 3,547.0 | +83.0 | +2.40% | 8,029 |
| 2026-02-06 | 3,444.0 | 3,464.0 | 3,436.0 | 3,464.0 | -26.0 | -0.74% | 19,334 |
| 2026-02-05 | 3,498.0 | 3,501.0 | 3,490.0 | 3,490.0 | 0.0 | 0.00% | 2,826 |
| 2026-02-04 | 3,498.0 | 3,498.0 | 3,483.0 | 3,490.0 | -10.0 | -0.29% | 5,360 |
| 2026-02-03 | 3,493.0 | 3,500.0 | 3,491.0 | 3,500.0 | +73.0 | +2.13% | 3,508 |
| 2026-02-02 | 3,463.0 | 3,463.0 | 3,426.0 | 3,427.0 | -21.0 | -0.61% | 2,020 |
| 2026-01-30 | 3,461.0 | 3,462.0 | 3,448.0 | 3,448.0 | -19.0 | -0.55% | 924 |
| 2026-01-29 | 3,470.0 | 3,470.0 | 3,456.0 | 3,467.0 | -3.0 | -0.09% | 59,245 |
| 2026-01-28 | 3,455.0 | 3,470.0 | 3,455.0 | 3,470.0 | -23.0 | -0.66% | 63,352 |
| 2026-01-27 | 3,471.0 | 3,493.0 | 3,471.0 | 3,493.0 | +23.0 | +0.66% | 41,040 |
| 2026-01-26 | 3,485.0 | 3,485.0 | 3,463.0 | 3,470.0 | -31.0 | -0.89% | 10,188 |
| 2026-01-23 | 3,487.0 | 3,501.0 | 3,487.0 | 3,501.0 | +20.0 | +0.57% | 42,047 |
| 2026-01-22 | 3,479.0 | 3,484.0 | 3,475.0 | 3,481.0 | +38.0 | +1.10% | 21,755 |
| 2026-01-21 | 3,434.0 | 3,449.0 | 3,433.0 | 3,443.0 | -15.0 | -0.43% | 2,979 |
| 2026-01-20 | 3,464.0 | 3,466.0 | 3,456.0 | 3,458.0 | -17.0 | -0.49% | 28,563 |
| 2026-01-19 | 3,476.0 | 3,479.0 | 3,468.0 | 3,475.0 | -34.0 | -0.97% | 5,134 |
| 2026-01-16 | 3,504.0 | 3,509.0 | 3,502.0 | 3,509.0 | +27.0 | +0.78% | 2,884 |
| 2026-01-15 | 3,477.0 | 3,483.0 | 3,476.0 | 3,482.0 | 0.0 | 0.00% | 795 |
| 2026-01-14 | 3,480.0 | 3,483.0 | 3,475.0 | 3,482.0 | -33.0 | -0.94% | 14,345 |
| 2026-01-13 | 3,509.0 | 3,515.0 | 3,507.0 | 3,515.0 | +25.0 | +0.72% | 12,239 |
| 2026-01-09 | 3,493.0 | 3,493.0 | 3,489.0 | 3,490.0 | +24.0 | +0.69% | 2,401 |
| 2026-01-08 | 3,474.0 | 3,475.0 | 3,460.0 | 3,466.0 | -50.0 | -1.42% | 3,403 |
| 2026-01-07 | 3,507.0 | 3,516.0 | 3,506.0 | 3,516.0 | +27.0 | +0.77% | 89,087 |
| 2026-01-06 | 3,487.0 | 3,492.0 | 3,484.0 | 3,489.0 | +37.0 | +1.07% | 94,227 |
| 2026-01-05 | 3,477.0 | 3,477.0 | 3,447.0 | 3,452.0 | -26.0 | -0.75% | 7,148 |
| 2025-12-30 | 3,454.0 | 3,478.0 | 3,452.0 | 3,478.0 | +3.0 | +0.09% | 18,919 |
| 2025-12-29 | 3,473.0 | 3,475.0 | 3,472.0 | 3,475.0 | 0.0 | 0.00% | 97,359 |
| 2025-12-26 | 3,456.0 | 3,477.0 | 3,456.0 | 3,475.0 | +3.0 | +0.09% | 21,277 |
| 2025-12-25 | 3,464.0 | 3,473.0 | 3,464.0 | 3,472.0 | +19.0 | +0.55% | 1,893 |
| 2025-12-24 | 3,451.0 | 3,453.0 | 3,450.0 | 3,453.0 | +2.0 | +0.06% | 20,919 |
| 2025-12-23 | 3,449.0 | 3,451.0 | 3,446.0 | 3,451.0 | +14.0 | +0.41% | 30,692 |
| 2025-12-22 | 3,438.0 | 3,438.0 | 3,430.0 | 3,437.0 | +22.0 | +0.64% | 8,239 |
| 2025-12-19 | 3,419.0 | 3,419.0 | 3,415.0 | 3,415.0 | -1.0 | -0.03% | 1,902 |
| 2025-12-18 | 3,415.0 | 3,419.0 | 3,413.0 | 3,416.0 | -14.0 | -0.41% | 4,192 |
| 2025-12-17 | 3,405.0 | 3,432.0 | 3,405.0 | 3,430.0 | -17.0 | -0.49% | 868 |
| 2025-12-16 | 3,461.0 | 3,461.0 | 3,446.0 | 3,447.0 | -23.0 | -0.66% | 3,506 |
| 2025-12-15 | 3,462.0 | 3,471.0 | 3,462.0 | 3,470.0 | -22.0 | -0.63% | 84,278 |
| 2025-12-12 | 3,481.0 | 3,492.0 | 3,479.0 | 3,492.0 | +73.0 | +2.14% | 87,844 |
| 2025-12-11 | 3,434.0 | 3,436.0 | 3,391.0 | 3,419.0 | +21.0 | +0.62% | 2,585 |
| 2025-12-10 | 3,395.0 | 3,398.0 | 3,395.0 | 3,398.0 | -9.0 | -0.26% | 635 |
| 2025-12-09 | 3,412.0 | 3,412.0 | 3,407.0 | 3,407.0 | -19.0 | -0.55% | 1,220 |
| 2025-12-08 | 3,423.0 | 3,426.0 | 3,421.0 | 3,426.0 | +2.0 | +0.06% | 4,329 |
| 2025-12-05 | 3,417.0 | 3,424.0 | 3,416.0 | 3,424.0 | -3.0 | -0.09% | 3,826 |
| 2025-12-04 | 3,424.0 | 3,427.0 | 3,421.0 | 3,427.0 | +30.0 | +0.88% | 35,909 |
| 2025-12-03 | 3,396.0 | 3,401.0 | 3,393.0 | 3,397.0 | +19.0 | +0.56% | 21,459 |
| 2025-12-02 | 3,360.0 | 3,378.0 | 3,360.0 | 3,378.0 | -10.0 | -0.30% | 2,740 |
| 2025-12-01 | 3,384.0 | 3,401.0 | 3,384.0 | 3,388.0 | -2.0 | -0.06% | 49,706 |
| 2025-11-28 | 3,393.0 | 3,395.0 | 3,381.0 | 3,390.0 | +1.0 | +0.03% | 2,814 |
| 2025-11-27 | 3,386.0 | 3,425.0 | 3,386.0 | 3,389.0 | +14.0 | +0.41% | 10,776 |
| 2025-11-26 | 3,365.0 | 3,375.0 | 3,365.0 | 3,375.0 | +62.0 | +1.87% | 5,397 |
| 2025-11-25 | 3,316.0 | 3,316.0 | 3,311.0 | 3,313.0 | +40.0 | +1.22% | 2,664 |
| 2025-11-21 | 3,274.0 | 3,285.0 | 3,272.0 | 3,273.0 | -44.0 | -1.33% | 14,792 |
| 2025-11-20 | 3,310.0 | 3,318.0 | 3,308.0 | 3,317.0 | +21.0 | +0.64% | 9,370 |
| 2025-11-19 | 3,297.0 | 3,305.0 | 3,286.0 | 3,296.0 | -55.0 | -1.64% | 11,104 |
| 2025-11-18 | 3,333.0 | 3,351.0 | 3,310.0 | 3,351.0 | -32.0 | -0.95% | 35,807 |
| 2025-11-17 | 3,369.0 | 3,383.0 | 3,365.0 | 3,383.0 | -3.0 | -0.09% | 43,281 |
| 2025-11-14 | 3,395.0 | 3,398.0 | 3,386.0 | 3,386.0 | -73.0 | -2.11% | 3,931 |
| 2025-11-13 | 3,445.0 | 3,459.0 | 3,445.0 | 3,459.0 | +25.0 | +0.73% | 117,359 |
| 2025-11-12 | 3,420.0 | 3,434.0 | 3,420.0 | 3,434.0 | +49.0 | +1.45% | 55,714 |
| 2025-11-11 | 3,396.0 | 3,396.0 | 3,385.0 | 3,385.0 | +21.0 | +0.62% | 35,525 |
| 2025-11-10 | 3,367.0 | 3,369.0 | 3,362.0 | 3,364.0 | +2.0 | +0.06% | 9,685 |
| 2025-11-07 | 3,361.0 | 3,363.0 | 3,353.0 | 3,362.0 | -22.0 | -0.65% | 63,220 |
| 2025-11-06 | 3,385.0 | 3,386.0 | 3,377.0 | 3,384.0 | +17.0 | +0.50% | 70,292 |
| 2025-11-05 | 3,369.0 | 3,372.0 | 3,357.0 | 3,367.0 | +6.0 | +0.18% | 129,416 |
| 2025-11-04 | 3,381.0 | 3,383.0 | 3,361.0 | 3,361.0 | -42.0 | -1.23% | 6,032 |
| 2025-10-31 | 3,385.0 | 3,408.0 | 3,385.0 | 3,403.0 | +56.0 | +1.67% | 2,024 |
| 2025-10-30 | 3,405.0 | 3,415.0 | 3,347.0 | 3,347.0 | -69.0 | -2.02% | 11,219 |
| 2025-10-29 | 3,410.0 | 3,416.0 | 3,406.0 | 3,416.0 | +13.0 | +0.38% | 4,610 |
| 2025-10-28 | 3,402.0 | 3,403.0 | 3,399.0 | 3,403.0 | +6.0 | +0.18% | 2,122 |
| 2025-10-27 | 3,398.0 | 3,403.0 | 3,392.0 | 3,397.0 | +70.0 | +2.10% | 3,988 |
| 2025-10-23 | 3,324.0 | 3,332.0 | 3,319.0 | 3,327.0 | -38.0 | -1.13% | 7,777 |
| 2025-10-22 | 3,352.0 | 3,365.0 | 3,352.0 | 3,365.0 | +26.0 | +0.78% | 10,360 |
| 2025-10-21 | 3,334.0 | 3,347.0 | 3,334.0 | 3,339.0 | +12.0 | +0.36% | 3,033 |
| 2025-10-20 | 3,305.0 | 3,327.0 | 3,300.0 | 3,327.0 | +55.0 | +1.68% | 6,598 |
| 2025-10-17 | 3,284.0 | 3,285.0 | 3,272.0 | 3,272.0 | -47.0 | -1.42% | 3,056 |
| 2025-10-16 | 3,315.0 | 3,319.0 | 3,311.0 | 3,319.0 | -4.0 | -0.12% | 22,636 |
| 2025-10-15 | 3,307.0 | 3,323.0 | 3,307.0 | 3,323.0 | +41.0 | +1.25% | 6,462 |
| 2025-10-14 | 3,299.0 | 3,334.0 | 3,280.0 | 3,282.0 | -43.0 | -1.29% | 36,083 |
| 2025-10-10 | 3,325.0 | 3,329.0 | 3,321.0 | 3,325.0 | -18.0 | -0.54% | 10,458 |
| 2025-10-09 | 3,341.0 | 3,343.0 | 3,337.0 | 3,343.0 | +4.0 | +0.12% | 8,357 |
| 2025-10-08 | 3,337.0 | 3,343.0 | 3,337.0 | 3,339.0 | +1.0 | +0.03% | 8,048 |
| 2025-10-07 | 3,340.0 | 3,342.0 | 3,338.0 | 3,338.0 | -21.0 | -0.63% | 1,593 |
| 2025-10-06 | 3,355.0 | 3,359.0 | 3,351.0 | 3,359.0 | +16.0 | +0.48% | 5,361 |
| 2025-10-03 | 3,334.0 | 3,343.0 | 3,333.0 | 3,343.0 | +13.0 | +0.39% | 6,186 |
| 2025-10-02 | 3,327.0 | 3,330.0 | 3,300.0 | 3,330.0 | +23.0 | +0.70% | 2,445 |
| 2025-10-01 | 3,320.0 | 3,320.0 | 3,301.0 | 3,307.0 | -11.0 | -0.33% | 6,318 |
| 2025-09-30 | 3,320.0 | 3,321.0 | 3,317.0 | 3,318.0 | -5.0 | -0.15% | 1,149 |
| 2025-09-29 | 3,315.0 | 3,328.0 | 3,315.0 | 3,323.0 | +22.0 | +0.67% | 3,149 |
| 2025-09-26 | 3,309.0 | 3,309.0 | 3,268.0 | 3,301.0 | -10.0 | -0.30% | 2,904 |
| 2025-09-25 | 3,321.0 | 3,321.0 | 3,310.0 | 3,311.0 | -17.0 | -0.51% | 1,543 |
| 2025-09-24 | 3,323.0 | 3,329.0 | 3,320.0 | 3,328.0 | +11.0 | +0.33% | 4,957 |
| 2025-09-22 | 3,322.0 | 3,322.0 | 3,314.0 | 3,317.0 | +47.0 | +1.44% | 2,781 |
| 2025-09-19 | 3,313.0 | 3,319.0 | 3,270.0 | 3,270.0 | -41.0 | -1.24% | 10,977 |
| 2025-09-18 | 3,311.0 | 3,313.0 | 3,307.0 | 3,311.0 | +41.0 | +1.25% | 2,221 |
| 2025-09-17 | 3,284.0 | 3,292.0 | 3,270.0 | 3,270.0 | -27.0 | -0.82% | 11,603 |
| 2025-09-16 | 3,294.0 | 3,297.0 | 3,292.0 | 3,297.0 | -14.0 | -0.42% | 3,408 |
| 2025-09-12 | 3,300.0 | 3,311.0 | 3,299.0 | 3,311.0 | +44.0 | +1.35% | 110,463 |
| 2025-09-11 | 3,269.0 | 3,271.0 | 3,266.0 | 3,267.0 | — | — | 37,848 |
直近120営業日分を表示