SPDR® Dow Jones Industrial Average ETF Trust (DIA)

DIA
🏛️ アメリカ →
462.28
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 376.95 377.46 375.27 376.87 3.4M
2023-12-28 376.52 377.69 376.52 377.03 2.6M
2023-12-27 375.10 376.79 374.75 376.56 3.1M
2023-12-26 373.68 376.09 373.58 375.35 2.2M
2023-12-22 373.64 375.31 372.58 373.80 3.3M
2023-12-21 372.89 374.13 371.16 373.88 3.8M
2023-12-20 374.67 376.34 370.61 370.80 4.6M
2023-12-19 373.24 375.56 373.12 375.50 3.7M
2023-12-18 373.29 373.87 372.76 372.98 3.4M
2023-12-15 371.74 373.39 371.33 372.63 6.9M
2023-12-14 372.71 373.67 371.26 373.33 5.5M
2023-12-13 366.60 371.74 366.00 371.74 4.3M
2023-12-12 365.41 366.68 364.43 366.41 3.2M
2023-12-11 363.60 364.87 363.00 364.69 3.7M
2023-12-08 361.76 363.68 361.38 363.12 2.9M
2023-12-07 361.96 362.36 360.93 361.83 3.3M
2023-12-06 362.81 363.55 360.83 361.22 5.6M
2023-12-05 361.86 362.26 360.70 361.91 5.4M
2023-12-04 361.15 362.95 361.02 362.64 4.2M
2023-12-01 360.02 363.25 359.86 363.05 5.9M
2023-11-30 356.71 360.18 356.45 360.00 4.1M
2023-11-29 354.97 356.13 354.37 354.65 2.7M
2023-11-28 353.49 355.14 353.09 354.11 2.8M
2023-11-27 353.63 354.14 352.78 353.32 2.5M
2023-11-24 353.16 353.95 353.04 353.80 1.2M
2023-11-22 351.89 353.14 351.50 352.56 3.5M
2023-11-21 351.11 351.21 350.36 350.82 1.8M
2023-11-20 349.10 352.24 349.07 351.52 2.9M
2023-11-17 349.78 350.22 348.73 349.43 2.1M
2023-11-16 349.58 350.80 348.75 350.02 3.8M
2023-11-15 349.29 350.78 348.98 350.27 3.1M
2023-11-14 347.52 349.52 346.67 348.42 4.8M
2023-11-13 342.38 344.30 342.23 343.57 2.6M
2023-11-10 340.81 343.30 339.27 343.01 3.3M
2023-11-09 342.01 342.05 338.77 339.11 3.9M
2023-11-08 342.10 342.59 339.94 341.12 2.8M
2023-11-07 340.73 342.07 340.30 341.54 2.8M
2023-11-06 340.86 341.64 339.89 341.04 2.8M
2023-11-03 340.12 341.62 339.39 340.61 4.0M
2023-11-02 334.78 338.52 334.41 338.39 5.4M
2023-11-01 330.92 333.36 330.10 332.68 4.5M
2023-10-31 329.18 330.68 327.84 330.48 3.6M
2023-10-30 326.39 330.02 326.37 329.23 4.6M
2023-10-27 327.84 327.88 323.21 324.19 4.8M
2023-10-26 330.16 331.02 327.36 327.82 4.9M
2023-10-25 332.22 332.69 329.83 330.35 3.8M
2023-10-24 331.00 332.70 329.85 331.44 3.6M
2023-10-23 329.90 332.33 328.88 329.32 4.0M
2023-10-20 333.38 334.23 331.13 331.19 4.0M
2023-10-19 336.69 338.62 333.76 334.12 5.2M
2023-10-18 339.74 339.97 336.00 336.63 4.1M
2023-10-17 338.33 341.52 338.27 339.99 3.8M
2023-10-16 338.77 340.91 338.41 339.89 4.0M
2023-10-13 337.48 339.61 335.52 336.68 5.2M
2023-10-12 338.77 338.77 334.57 336.27 3.3M
2023-10-11 338.19 338.84 336.16 338.03 2.8M
2023-10-10 337.20 339.01 336.03 337.45 3.8M
2023-10-09 332.95 336.38 332.59 336.09 3.8M
2023-10-06 330.35 335.64 328.48 334.10 4.5M
2023-10-05 330.82 331.75 329.39 331.17 3.2M
2023-10-04 330.13 331.46 328.61 330.99 4.9M
2023-10-03 332.84 333.88 329.04 329.98 4.9M
2023-10-02 334.29 335.02 332.08 334.09 4.2M
2023-09-29 338.78 338.83 333.91 334.95 3.8M
2023-09-28 335.32 337.67 334.57 336.62 4.1M
2023-09-27 336.88 337.15 332.93 335.43 4.4M
2023-09-26 337.87 338.74 335.55 336.04 4.7M
2023-09-25 338.73 340.07 337.69 339.98 3.1M
2023-09-22 340.69 341.43 339.32 339.58 3.4M
2023-09-21 343.17 343.65 340.47 340.58 3.5M
2023-09-20 346.04 347.66 344.20 344.32 3.4M
2023-09-19 345.47 345.81 342.98 345.07 2.7M
2023-09-18 346.28 347.13 345.31 346.15 2.1M
2023-09-15 348.26 348.85 345.60 346.14 3.6M
2023-09-14 348.66 350.63 347.73 349.94 3.5M
2023-09-13 347.56 348.51 345.82 346.55 2.0M
2023-09-12 346.64 349.30 346.36 347.21 1.8M
2023-09-11 348.02 348.59 346.51 347.37 1.7M
2023-09-08 345.77 347.04 345.48 346.51 1.7M
2023-09-07 344.46 346.24 344.35 345.69 2.4M
2023-09-06 346.45 346.51 343.46 345.00 2.7M
2023-09-05 349.08 349.28 346.90 346.98 1.9M
2023-09-01 349.93 350.36 347.75 348.98 2.5M
2023-08-31 350.92 351.28 347.74 347.81 2.9M
2023-08-30 349.10 350.73 348.52 349.40 2.8M
2023-08-29 345.56 348.75 345.40 348.62 3.1M
2023-08-28 345.21 346.67 344.50 345.71 2.4M
2023-08-25 342.46 344.55 340.35 343.50 3.9M
2023-08-24 344.32 346.97 340.97 341.03 3.8M
2023-08-23 343.53 345.40 343.25 344.83 2.6M
2023-08-22 344.79 345.14 342.57 342.96 2.8M
2023-08-21 345.30 345.72 342.49 344.67 3.2M
2023-08-18 342.95 345.91 342.68 345.12 3.5M
2023-08-17 348.95 349.32 344.82 345.06 4.8M
2023-08-16 349.30 351.52 347.71 347.77 3.6M
2023-08-15 351.67 352.02 349.18 349.61 2.8M
2023-08-14 352.73 353.50 351.77 353.21 3.1M
2023-08-11 351.19 353.72 350.61 353.00 2.6M
2023-08-10 353.15 355.92 351.19 351.89 4.1M
2023-08-09 352.87 353.68 350.54 351.28 2.9M
2023-08-08 352.42 353.35 349.92 353.02 3.0M
2023-08-07 352.04 354.87 351.88 354.62 2.4M
2023-08-04 353.12 354.96 350.20 350.65 4.3M
2023-08-03 351.60 353.39 351.12 351.99 3.3M
2023-08-02 354.48 355.20 352.11 352.74 5.1M
2023-08-01 355.27 356.70 355.14 356.20 2.6M
2023-07-31 354.57 355.60 354.19 355.57 2.2M
2023-07-28 354.51 355.55 353.43 354.48 3.2M
2023-07-27 355.86 356.36 352.04 352.77 4.8M
2023-07-26 353.14 356.28 353.12 355.25 3.1M
2023-07-25 353.80 355.18 353.55 354.32 2.5M
2023-07-24 352.71 354.57 352.53 354.07 3.1M
2023-07-21 352.81 353.32 351.71 352.14 3.0M
2023-07-20 351.45 353.89 351.35 352.43 4.6M
2023-07-19 350.40 352.45 350.40 350.69 5.9M
2023-07-18 345.65 349.91 345.25 349.58 4.6M
2023-07-17 344.56 346.70 344.22 345.85 2.9M
2023-07-14 345.71 345.92 344.51 345.17 3.3M
2023-07-13 344.34 344.88 343.70 343.92 2.5M
2023-07-12 344.91 345.90 343.15 343.63 4.1M
2023-07-11 340.74 342.92 339.95 342.64 2.5M
2023-07-10 337.40 339.65 337.17 339.58 2.6M
2023-07-07 337.97 340.40 337.19 337.43 2.9M
2023-07-06 340.24 340.87 337.70 339.23 3.7M
2023-07-05 342.38 343.74 342.25 342.81 2.7M
2023-07-03 343.00 344.53 342.78 344.07 1.7M
2023-06-30 343.22 344.58 342.76 343.85 3.0M
2023-06-29 338.41 341.39 338.11 341.16 2.9M
2023-06-28 338.73 338.94 337.43 338.63 2.3M
2023-06-27 337.10 339.65 337.10 339.23 1.8M
2023-06-26 336.80 338.08 335.95 337.14 2.3M
2023-06-23 337.12 338.19 336.22 337.16 3.7M
2023-06-22 338.94 339.93 338.24 339.34 2.6M
2023-06-21 339.62 340.91 338.68 339.43 3.1M
2023-06-20 341.30 341.61 339.00 340.46 3.4M
2023-06-16 345.35 345.73 342.72 342.95 5.6M
2023-06-15 340.35 345.58 340.18 344.77 4.7M
2023-06-14 341.39 342.04 338.34 340.42 3.8M
2023-06-13 341.74 343.63 341.60 342.62 3.3M
2023-06-12 339.74 341.30 339.23 341.17 2.0M
2023-06-09 338.57 340.26 338.32 339.27 3.2M
2023-06-08 337.23 339.26 336.75 338.81 2.7M
2023-06-07 336.54 337.52 335.93 337.17 2.7M
2023-06-06 336.03 336.74 334.47 336.17 2.8M
2023-06-05 338.21 338.48 335.96 336.13 4.0M
2023-06-02 333.24 338.50 333.11 338.07 5.6M
2023-06-01 328.91 331.98 327.32 330.94 3.1M
2023-05-31 329.45 330.17 327.70 329.52 3.1M
2023-05-30 330.65 331.32 328.92 330.52 3.5M
2023-05-26 328.13 331.62 327.92 330.84 3.6M
2023-05-25 328.07 328.73 325.82 327.75 3.5M
2023-05-24 330.00 330.24 327.48 328.01 3.0M
2023-05-23 331.76 333.10 330.08 330.61 2.5M
2023-05-22 334.12 335.15 332.02 332.90 2.6M
2023-05-19 335.96 336.45 333.22 334.19 3.7M
2023-05-18 333.90 336.44 332.75 336.06 3.6M
2023-05-17 332.14 335.17 330.89 334.61 3.1M
2023-05-16 332.71 333.07 330.28 330.35 2.3M
2023-05-15 333.51 334.26 331.86 333.77 2.2M
2023-05-12 334.42 334.45 331.31 333.20 2.6M
2023-05-11 333.74 333.87 331.47 333.33 2.7M
2023-05-10 337.40 337.85 332.49 335.49 3.4M
2023-05-09 335.41 336.68 335.15 335.77 1.9M
2023-05-08 337.17 337.39 335.09 336.22 1.8M
2023-05-05 334.26 337.50 333.94 336.73 3.5M
2023-05-04 333.28 333.59 329.37 331.33 3.6M
2023-05-03 337.13 338.18 333.93 334.11 3.9M
2023-05-02 339.94 340.00 334.31 336.87 3.3M
2023-05-01 341.10 342.59 340.26 340.36 2.3M
2023-04-28 337.19 341.04 337.13 341.03 3.7M
2023-04-27 334.18 338.58 333.83 338.20 3.1M
2023-04-26 335.60 336.46 332.31 332.95 3.6M
2023-04-25 338.17 338.68 335.20 335.33 2.7M
2023-04-24 337.91 338.91 337.21 338.75 2.3M
2023-04-21 338.26 338.58 336.81 338.11 2.5M
2023-04-20 337.43 338.85 336.85 337.95 2.2M
2023-04-19 339.11 339.63 338.19 338.99 2.9M
2023-04-18 339.94 340.22 337.90 339.80 2.2M
2023-04-17 339.12 339.93 337.99 339.92 2.2M
2023-04-14 339.94 340.85 337.31 338.84 3.1M
2023-04-13 337.07 340.58 336.07 340.37 3.0M
2023-04-12 338.61 339.01 335.96 336.61 3.4M
2023-04-11 336.31 337.87 336.01 336.90 2.3M
2023-04-10 334.00 335.96 333.43 335.96 2.8M
2023-04-06 334.35 335.31 333.28 334.90 2.3M
2023-04-05 334.00 335.45 333.76 334.82 2.8M
2023-04-04 335.91 336.26 332.63 333.94 2.4M
2023-04-03 333.59 336.25 333.51 335.91 3.5M
2023-03-31 329.59 332.81 329.51 332.62 2.8M
2023-03-30 328.88 328.95 326.72 328.48 2.5M
2023-03-29 326.58 327.17 325.29 327.08 2.5M
2023-03-28 323.99 325.65 322.84 323.81 2.5M
2023-03-27 324.59 325.57 323.30 324.31 3.6M
2023-03-24 319.45 322.46 317.91 322.32 4.5M
2023-03-23 321.33 325.02 318.50 320.84 4.8M
2023-03-22 325.65 327.56 320.06 320.18 4.4M
2023-03-21 325.42 325.84 323.34 325.62 3.5M
2023-03-20 319.33 322.75 319.33 322.30 4.7M
2023-03-17 320.72 321.09 317.16 318.50 5.3M
2023-03-16 317.66 323.57 316.43 323.25 6.6M
2023-03-15 316.90 319.81 314.97 319.54 6.5M
2023-03-14 322.21 323.71 318.71 322.19 4.8M
2023-03-13 316.76 323.17 316.66 318.82 6.8M
2023-03-10 322.54 324.87 318.43 319.73 7.7M
2023-03-09 329.72 330.44 322.40 323.08 4.8M
2023-03-08 328.92 329.50 326.60 328.49 3.2M
2023-03-07 334.67 334.92 328.72 328.87 5.0M
2023-03-06 334.63 336.12 334.18 334.68 2.6M
2023-03-03 331.52 334.43 330.42 334.21 3.0M
2023-03-02 327.57 331.20 326.80 330.44 3.0M
2023-03-01 326.04 327.82 325.30 327.00 3.3M
2023-02-28 328.87 328.87 326.51 326.57 3.2M
2023-02-27 330.73 331.98 328.20 329.06 2.9M
2023-02-24 327.83 329.14 326.43 328.12 3.8M
2023-02-23 331.85 332.75 327.98 331.67 6.0M
2023-02-22 331.75 332.43 329.45 330.52 2.9M
2023-02-21 334.72 335.94 331.10 331.25 3.1M
2023-02-17 335.72 338.43 335.08 338.29 3.0M
2023-02-16 338.50 340.89 337.31 337.39 3.2M
2023-02-15 339.46 341.67 338.63 341.66 2.0M
2023-02-14 341.52 343.53 338.41 341.14 3.5M
2023-02-13 338.88 342.56 338.88 342.55 2.7M
2023-02-10 336.74 339.01 335.95 338.73 2.5M
2023-02-09 341.75 342.56 336.06 337.08 3.1M
2023-02-08 340.37 341.46 338.84 339.42 2.8M
2023-02-07 336.95 342.31 336.19 341.52 5.0M
2023-02-06 337.65 339.56 336.69 338.48 2.7M
2023-02-03 338.77 341.67 337.96 338.98 6.5M
2023-02-02 341.51 341.51 338.01 340.43 5.2M
2023-02-01 339.12 343.27 335.58 340.87 6.2M
2023-01-31 337.60 340.86 336.51 340.83 2.6M
2023-01-30 338.46 340.43 336.85 337.06 3.0M
2023-01-27 339.40 341.54 338.16 339.61 2.9M
2023-01-26 338.45 339.46 336.20 339.36 2.9M
2023-01-25 334.24 337.64 332.55 337.32 4.3M
2023-01-24 334.96 337.72 333.70 337.10 3.4M
2023-01-23 334.69 337.75 333.05 336.17 4.0M
2023-01-20 330.82 333.73 329.35 333.67 4.1M
2023-01-19 331.06 332.46 329.97 330.63 3.5M
2023-01-18 339.57 340.20 332.70 332.97 5.2M
2023-01-17 342.36 342.75 338.63 339.16 3.9M
2023-01-13 339.16 343.49 339.11 343.04 3.5M
2023-01-12 340.88 343.00 337.95 342.00 4.3M
2023-01-11 338.40 339.81 337.13 339.76 3.3M
2023-01-10 334.95 337.33 334.29 337.23 2.3M
2023-01-09 337.69 339.41 334.92 335.29 3.9M
2023-01-06 332.18 337.12 329.91 336.28 4.8M
2023-01-05 330.97 331.15 328.10 329.22 4.4M
2023-01-04 332.56 334.04 330.20 332.56 4.1M
2023-01-03 332.42 333.83 328.35 331.22 3.9M