Dow Jones

🏛️ アメリカ →
47,308.00
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 38,364.00 38,364.00 38,364.00 38,362.00 0.0M
2023-12-28 38,364.00 38,364.00 38,364.00 38,364.00 0.0M
2023-12-27 38,217.00 38,217.00 38,217.00 38,303.00 0.0M
2023-12-26 38,193.00 38,193.00 38,193.00 38,193.00 0.0M
2023-12-22 38,040.00 38,040.00 38,040.00 38,040.00 0.0M
2023-12-21 38,074.00 38,074.00 38,074.00 38,074.00 0.0M
2023-12-20 37,736.00 37,736.00 37,736.00 37,736.00 0.0M
2023-12-19 38,219.00 38,219.00 38,219.00 38,219.00 0.0M
2023-12-18 37,959.00 37,959.00 37,959.00 37,967.00 0.0M
2023-12-15 37,966.00 38,110.00 37,895.00 38,011.00 0.0M
2023-12-14 37,853.00 38,000.00 37,846.00 37,936.00 0.0M
2023-12-13 37,340.00 37,839.00 37,278.00 37,787.00 0.0M
2023-12-12 37,129.00 37,289.00 37,120.00 37,274.00 0.0M
2023-12-11 36,997.00 37,096.00 36,968.00 37,119.00 0.0M
2023-12-08 36,965.00 36,965.00 36,965.00 36,965.00 0.0M
2023-12-07 36,750.00 36,750.00 36,750.00 36,827.00 0.0M
2023-12-06 36,816.00 36,872.00 36,772.00 36,792.00 0.0M
2023-12-05 36,869.00 36,870.00 36,824.00 36,810.00 0.0M
2023-12-04 36,899.00 36,900.00 36,896.00 36,879.00 0.0M
2023-12-02 36,971.00 36,971.00 36,971.00 36,971.00 0.0M
2023-12-01 36,649.00 36,971.00 36,649.00 36,903.00 0.0M
2023-11-30 36,300.00 36,671.00 36,300.00 36,610.00 0.0M
2023-11-29 36,249.00 36,250.00 36,124.00 36,068.00 0.0M
2023-11-28 35,970.00 36,200.00 35,970.00 36,000.00 0.0M
2023-11-27 35,985.00 36,000.00 35,946.00 35,937.00 0.0M
2023-11-24 35,907.00 35,921.00 35,907.00 35,985.00 0.0M
2023-11-23 35,907.00 35,921.00 35,907.00 35,921.00 0.0M
2023-11-22 35,893.00 35,893.00 35,893.00 35,893.00 0.0M
2023-11-21 35,755.00 35,755.00 35,755.00 35,755.00 0.0M
2023-11-20 35,797.00 35,797.00 35,797.00 35,797.00 0.0M
2023-11-17 35,567.00 35,567.00 35,567.00 35,567.00 0.0M
2023-11-16 35,588.00 35,588.00 35,586.00 35,574.00 0.0M
2023-11-15 35,591.00 35,682.00 35,591.00 35,642.00 0.0M
2023-11-14 35,289.00 35,600.00 35,289.00 35,449.00 0.0M
2023-11-13 34,967.00 34,967.00 34,967.00 34,940.00 0.0M
2023-11-10 34,617.00 34,940.00 34,617.00 34,893.00 0.0M
2023-11-09 34,837.00 34,837.00 34,618.00 34,504.00 0.0M
2023-11-08 34,867.00 34,938.00 34,836.00 34,728.00 0.0M
2023-11-07 34,690.00 34,750.00 34,690.00 34,770.00 0.0M
2023-11-06 34,719.00 34,719.00 34,719.00 34,719.00 0.0M
2023-11-03 34,600.00 34,700.00 34,600.00 34,705.00 0.0M
2023-11-02 34,217.00 34,217.00 34,217.00 34,469.00 0.0M
2023-11-01 33,600.00 33,850.00 33,600.00 33,907.00 0.0M
2023-10-31 33,546.00 33,800.00 33,502.00 33,690.00 0.0M
2023-10-30 33,226.00 33,601.00 33,226.00 33,572.00 0.0M
2023-10-27 33,059.00 33,059.00 33,059.00 33,059.00 0.0M
2023-10-26 33,800.00 33,800.00 33,600.00 33,431.00 0.0M
2023-10-25 33,900.00 34,000.00 33,800.00 33,708.00 0.0M
2023-10-24 33,777.00 34,000.00 33,777.00 33,824.00 0.0M
2023-10-23 33,900.00 33,900.00 33,700.00 33,622.00 0.0M
2023-10-20 34,105.00 34,105.00 34,105.00 33,816.00 0.0M
2023-10-19 34,350.00 34,600.00 34,350.00 34,105.00 0.0M
2023-10-18 34,379.00 34,379.00 34,379.00 34,379.00 0.0M
2023-10-17 34,696.00 34,696.00 34,696.00 34,696.00 0.0M
2023-10-16 34,686.00 34,686.00 34,686.00 34,686.00 0.0M
2023-10-13 34,600.00 34,600.00 34,600.00 34,379.00 0.0M
2023-10-12 34,400.00 34,400.00 34,400.00 34,348.00 0.0M
2023-10-11 34,424.00 34,424.00 34,424.00 34,544.00 0.0M
2023-10-10 34,500.00 34,500.00 34,500.00 34,501.00 0.0M
2023-10-09 34,147.00 34,400.00 34,147.00 34,368.00 0.0M
2023-10-06 33,815.00 33,917.00 33,815.00 34,166.00 0.0M
2023-10-05 33,899.00 33,917.00 33,815.00 33,858.00 0.0M
2023-10-04 33,811.00 33,917.00 33,811.00 33,899.00 0.0M
2023-10-03 33,758.00 33,758.00 33,758.00 33,758.00 0.0M
2023-10-02 34,500.00 34,500.00 34,200.00 34,200.00 0.0M
2023-09-29 34,500.00 34,521.00 34,400.00 34,292.00 0.0M
2023-09-28 34,650.00 34,650.00 34,650.00 34,500.00 0.0M
2023-09-27 34,590.00 34,665.00 34,400.00 34,340.00 0.0M
2023-09-26 34,775.00 34,835.00 34,775.00 34,436.00 0.0M
2023-09-25 34,825.00 34,825.00 34,747.00 34,827.00 0.0M
2023-09-22 35,056.00 35,056.00 35,056.00 34,792.00 0.0M
2023-09-21 35,273.00 35,273.00 35,150.00 34,920.00 0.0M
2023-09-20 35,625.00 35,699.00 35,485.00 35,313.00 0.0M
2023-09-19 35,400.00 35,490.00 35,400.00 35,379.00 0.0M
2023-09-18 35,300.00 35,300.00 35,300.00 35,300.00 0.0M
2023-09-15 35,652.00 35,666.00 35,238.00 35,277.00 0.0M
2023-09-14 35,289.00 35,608.00 35,289.00 35,572.00 0.0M
2023-09-13 35,278.00 35,445.00 35,185.00 35,244.00 0.0M
2023-09-12 35,368.00 35,417.00 35,368.00 35,312.00 0.0M
2023-09-11 35,290.00 35,290.00 35,290.00 35,329.00 0.0M
2023-09-08 35,255.00 35,255.00 35,255.00 35,255.00 0.0M
2023-09-07 35,102.00 35,158.00 35,102.00 35,177.00 0.0M
2023-09-06 35,280.00 35,280.00 35,000.00 35,128.00 0.0M
2023-09-05 35,481.00 35,486.00 35,481.00 35,329.00 0.0M
2023-09-01 35,648.00 35,648.00 35,648.00 35,531.00 0.0M
2023-08-31 35,780.00 35,780.00 35,480.00 35,436.00 0.0M
2023-08-30 35,550.00 35,550.00 35,550.00 35,588.00 0.0M
2023-08-29 35,527.00 35,527.00 35,527.00 35,523.00 0.0M
2023-08-28 35,210.00 35,280.00 35,210.00 35,230.00 0.0M
2023-08-25 35,032.00 35,100.00 35,032.00 35,013.00 0.0M
2023-08-24 35,030.00 35,030.00 35,030.00 34,776.00 0.0M
2023-08-23 35,238.00 35,238.00 35,238.00 35,158.00 0.0M
2023-08-22 34,980.00 34,980.00 34,980.00 34,980.00 0.0M
2023-08-21 35,160.00 35,160.00 35,160.00 35,160.00 0.0M
2023-08-18 35,201.00 35,201.00 35,201.00 35,201.00 0.0M
2023-08-17 35,175.00 35,175.00 35,175.00 35,175.00 0.0M
2023-08-16 35,707.00 35,707.00 35,500.00 35,452.00 0.0M
2023-08-15 35,725.00 35,730.00 35,700.00 35,650.00 0.0M
2023-08-14 35,915.00 35,915.00 35,915.00 35,915.00 0.0M
2023-08-11 35,878.00 35,878.00 35,878.00 35,895.00 0.0M
2023-08-10 35,807.00 35,807.00 35,807.00 35,807.00 0.0M
2023-08-09 35,750.00 35,750.00 35,750.00 35,750.00 0.0M
2023-08-08 35,963.00 35,963.00 35,963.00 35,963.00 0.0M
2023-08-07 36,101.00 36,101.00 36,101.00 36,101.00 0.0M
2023-08-04 35,727.00 35,727.00 35,727.00 35,727.00 0.0M
2023-08-03 36,100.00 36,100.00 35,955.00 35,877.00 0.0M
2023-08-02 36,060.00 36,060.00 36,060.00 35,966.00 0.0M
2023-08-01 36,433.00 36,433.00 36,433.00 36,311.00 0.0M
2023-07-31 36,230.00 36,230.00 36,230.00 36,230.00 0.0M
2023-07-28 36,182.00 36,300.00 36,182.00 36,137.00 0.0M
2023-07-27 36,289.00 36,289.00 35,916.00 35,964.00 0.0M
2023-07-26 36,217.00 36,217.00 36,217.00 36,217.00 0.0M
2023-07-25 36,298.00 36,306.00 36,298.00 36,145.00 0.0M
2023-07-24 36,122.00 36,122.00 36,122.00 36,122.00 0.0M
2023-07-21 36,099.00 36,099.00 36,099.00 35,939.00 0.0M
2023-07-20 35,934.00 35,934.00 35,934.00 35,934.00 0.0M
2023-07-19 35,930.00 35,999.00 35,930.00 35,786.00 0.0M
2023-07-18 35,535.00 35,535.00 35,535.00 35,675.00 0.0M
2023-07-17 35,296.00 35,296.00 35,296.00 35,296.00 0.0M
2023-07-14 35,211.00 35,211.00 35,211.00 35,211.00 0.0M
2023-07-13 35,135.00 35,167.00 35,119.00 35,123.00 0.0M
2023-07-12 35,086.00 35,086.00 35,086.00 35,086.00 0.0M
2023-07-11 35,000.00 35,000.00 35,000.00 35,000.00 0.0M
2023-07-10 34,682.00 34,682.00 34,682.00 34,682.00 0.0M
2023-07-07 34,713.00 34,713.00 34,713.00 34,473.00 0.0M
2023-07-06 34,667.00 34,667.00 34,667.00 34,667.00 0.0M
2023-07-05 35,045.00 35,045.00 35,045.00 35,045.00 0.0M
2023-07-03 35,173.00 35,173.00 35,173.00 35,173.00 0.0M
2023-06-30 34,969.00 34,999.00 34,969.00 35,176.00 0.0M
2023-06-29 34,969.00 34,999.00 34,969.00 34,841.00 0.0M
2023-06-28 34,510.00 34,510.00 34,510.00 34,510.00 0.0M
2023-06-27 34,663.00 34,663.00 34,663.00 34,663.00 0.0M
2023-06-26 34,447.00 34,447.00 34,447.00 34,447.00 0.0M
2023-06-23 34,471.00 34,471.00 34,471.00 34,471.00 0.0M
2023-06-22 34,698.00 34,698.00 34,698.00 34,698.00 0.0M
2023-06-21 34,721.00 34,721.00 34,721.00 34,721.00 0.0M
2023-06-20 34,842.00 34,842.00 34,842.00 34,842.00 0.0M
2023-06-16 34,980.00 35,102.00 34,920.00 34,899.00 0.0M
2023-06-15 34,559.00 35,038.00 34,488.00 34,961.00 0.0M
2023-06-14 34,670.00 34,670.00 34,587.00 34,520.00 0.0M
2023-06-13 34,713.00 34,889.00 34,712.00 34,764.00 0.0M
2023-06-12 34,480.00 34,480.00 34,480.00 34,597.00 0.0M
2023-06-09 34,505.00 34,557.00 34,400.00 34,434.00 0.0M
2023-06-08 34,400.00 34,400.00 34,400.00 34,361.00 0.0M
2023-06-07 34,199.00 34,199.00 34,199.00 34,199.00 0.0M
2023-06-06 34,094.00 34,100.00 34,094.00 34,106.00 0.0M
2023-06-05 34,347.00 34,347.00 34,252.00 34,112.00 0.0M
2023-06-02 33,799.00 34,387.00 33,799.00 34,319.00 0.0M
2023-06-01 33,400.00 33,600.00 33,303.00 33,593.00 0.0M
2023-05-31 33,538.00 33,555.00 33,400.00 33,477.00 0.0M
2023-05-30 33,738.00 33,738.00 33,610.00 33,575.00 0.0M
2023-05-29 33,738.00 33,738.00 33,738.00 33,738.00 0.0M
2023-05-26 33,397.00 33,653.00 33,397.00 33,611.00 0.0M
2023-05-25 33,292.00 33,292.00 33,292.00 33,292.00 0.0M
2023-05-24 33,550.00 33,550.00 33,470.00 33,345.00 0.0M
2023-05-23 33,794.00 33,794.00 33,794.00 33,618.00 0.0M
2023-05-22 34,000.00 34,000.00 33,945.00 33,794.00 0.0M
2023-05-19 34,092.00 34,140.00 34,092.00 33,934.00 0.0M
2023-05-18 34,130.00 34,141.00 34,130.00 34,049.00 0.0M
2023-05-17 33,908.00 33,908.00 33,908.00 33,908.00 0.0M
2023-05-16 33,495.00 33,495.00 33,495.00 33,495.00 0.0M
2023-05-15 33,877.00 33,877.00 33,779.00 33,824.00 0.0M
2023-05-12 33,902.00 33,902.00 33,750.00 33,781.00 0.0M
2023-05-11 33,800.00 33,800.00 33,789.00 33,792.00 0.0M
2023-05-10 33,820.00 33,820.00 33,820.00 34,027.00 0.0M
2023-05-09 34,066.00 34,066.00 34,066.00 34,066.00 0.0M
2023-05-08 34,110.00 34,110.00 34,110.00 34,110.00 0.0M
2023-05-05 33,678.00 34,205.00 33,678.00 34,161.00 0.0M
2023-05-04 33,770.00 33,770.00 33,500.00 33,609.00 0.0M
2023-05-03 33,770.00 33,770.00 33,770.00 33,904.00 0.0M
2023-05-02 34,144.00 34,160.00 34,088.00 34,197.00 0.0M
2023-05-01 34,777.00 34,800.00 34,662.00 34,584.00 0.0M
2023-04-28 34,300.00 34,698.00 34,280.00 34,617.00 0.0M
2023-04-27 33,967.00 33,967.00 33,967.00 34,345.00 0.0M
2023-04-26 33,857.00 33,857.00 33,857.00 33,857.00 0.0M
2023-04-25 34,063.00 34,063.00 34,063.00 34,063.00 0.0M
2023-04-24 34,423.00 34,423.00 34,423.00 34,423.00 0.0M
2023-04-21 34,356.00 34,356.00 34,356.00 34,356.00 0.0M
2023-04-20 34,277.00 34,277.00 34,277.00 34,327.00 0.0M
2023-04-19 34,460.00 34,543.00 34,460.00 34,443.00 0.0M
2023-04-18 34,543.00 34,543.00 34,543.00 34,543.00 0.0M
2023-04-17 34,500.00 34,500.00 34,500.00 34,528.00 0.0M
2023-04-14 34,434.00 34,434.00 34,434.00 34,434.00 0.0M
2023-04-13 34,576.00 34,576.00 34,576.00 34,576.00 0.0M
2023-04-12 34,187.00 34,187.00 34,187.00 34,187.00 0.0M
2023-04-11 34,160.00 34,250.00 34,160.00 34,228.00 0.0M
2023-04-10 34,108.00 34,108.00 34,108.00 34,108.00 0.0M
2023-04-07 34,031.00 34,031.00 34,031.00 34,031.00 0.0M
2023-04-06 34,031.00 34,031.00 34,031.00 34,031.00 0.0M
2023-04-05 34,031.00 34,031.00 34,031.00 34,031.00 0.0M
2023-04-04 33,950.00 33,950.00 33,950.00 33,950.00 0.0M
2023-04-03 34,158.00 34,158.00 34,158.00 34,158.00 0.0M
2023-03-31 33,680.00 33,900.00 33,680.00 33,833.00 0.0M
2023-03-30 33,411.00 33,411.00 33,411.00 33,411.00 0.0M
2023-03-29 33,256.00 33,256.00 33,256.00 33,256.00 0.0M
2023-03-28 32,961.00 33,080.00 32,961.00 32,936.00 0.0M
2023-03-27 33,005.00 33,005.00 33,005.00 33,005.00 0.0M
2023-03-24 32,500.00 32,500.00 32,400.00 32,775.00 0.0M
2023-03-23 32,607.00 32,607.00 32,607.00 32,687.00 0.0M
2023-03-22 32,602.00 32,602.00 32,602.00 32,602.00 0.0M
2023-03-21 33,016.00 33,016.00 33,016.00 33,099.00 0.0M
2023-03-20 32,577.00 32,777.00 32,577.00 32,801.00 0.0M
2023-03-17 32,616.00 32,739.00 32,150.00 32,234.00 0.0M
2023-03-16 32,288.00 32,724.00 32,017.00 32,623.00 0.0M
2023-03-15 32,568.00 32,568.00 31,982.00 32,239.00 0.0M
2023-03-14 32,347.00 32,721.00 32,313.00 32,562.00 0.0M
2023-03-13 32,750.00 32,794.00 32,001.00 32,257.00 0.0M
2023-03-10 32,639.00 32,865.00 32,490.00 32,349.00 0.0M
2023-03-09 33,398.00 33,545.00 32,921.00 32,684.00 0.0M
2023-03-08 33,377.00 33,397.00 33,249.00 33,243.00 0.0M
2023-03-07 33,999.00 34,000.00 33,486.00 33,301.00 0.0M
2023-03-06 33,900.00 33,905.00 33,900.00 33,856.00 0.0M
2023-03-03 33,500.00 33,825.00 33,500.00 33,810.00 0.0M
2023-03-02 33,325.00 33,495.00 33,126.00 33,412.00 0.0M
2023-03-01 33,074.00 33,074.00 33,074.00 33,074.00 0.0M
2023-02-28 33,095.00 33,095.00 33,095.00 33,095.00 0.0M
2023-02-27 33,309.00 33,309.00 33,309.00 33,309.00 0.0M
2023-02-24 33,272.00 33,272.00 33,272.00 33,272.00 0.0M
2023-02-23 33,487.00 33,620.00 33,400.00 33,650.00 0.0M
2023-02-22 33,560.00 33,560.00 33,560.00 33,560.00 0.0M
2023-02-21 34,200.00 34,200.00 33,775.00 33,610.00 0.0M
2023-02-17 34,133.00 34,133.00 34,133.00 34,337.00 0.0M
2023-02-16 34,217.00 34,217.00 34,217.00 34,217.00 0.0M
2023-02-15 34,618.00 34,618.00 34,618.00 34,618.00 0.0M
2023-02-14 34,712.00 34,712.00 34,712.00 34,604.00 0.0M
2023-02-13 34,735.00 34,735.00 34,735.00 34,735.00 0.0M
2023-02-10 34,350.00 34,350.00 34,350.00 34,350.00 0.0M
2023-02-09 34,750.00 34,750.00 34,750.00 34,189.00 0.0M
2023-02-08 34,458.00 34,458.00 34,458.00 34,458.00 0.0M
2023-02-07 34,620.00 34,650.00 34,620.00 34,654.00 0.0M
2023-02-06 34,384.00 34,384.00 34,384.00 34,384.00 0.0M
2023-02-03 34,681.00 34,687.00 34,681.00 34,405.00 0.0M
2023-02-02 34,377.00 34,377.00 34,377.00 34,542.00 0.0M
2023-02-01 34,507.00 34,507.00 34,507.00 34,558.00 0.0M
2023-01-31 34,255.00 34,475.00 34,108.00 34,581.00 0.0M
2023-01-30 34,377.00 34,377.00 34,377.00 34,202.00 0.0M
2023-01-27 34,476.00 34,476.00 34,476.00 34,476.00 0.0M
2023-01-26 34,449.00 34,449.00 34,449.00 34,449.00 0.0M
2023-01-25 34,242.00 34,242.00 34,242.00 34,242.00 0.0M
2023-01-24 34,254.00 34,254.00 34,254.00 34,254.00 0.0M
2023-01-23 34,215.00 34,220.00 34,215.00 34,145.00 0.0M
2023-01-20 33,884.00 33,884.00 33,884.00 33,884.00 0.0M
2023-01-19 33,577.00 33,587.00 33,577.00 33,546.00 0.0M
2023-01-18 34,504.00 34,504.00 34,156.00 33,801.00 0.0M
2023-01-17 34,509.00 34,509.00 34,509.00 34,432.00 0.0M
2023-01-13 34,798.00 34,900.00 34,798.00 34,836.00 0.0M
2023-01-12 34,630.00 34,812.00 34,557.00 34,740.00 0.0M
2023-01-11 34,448.00 34,548.00 34,448.00 34,511.00 0.0M
2023-01-10 34,060.00 34,258.00 34,060.00 34,237.00 0.0M
2023-01-09 34,327.00 34,398.00 34,260.00 34,056.00 0.0M
2023-01-06 34,170.00 34,170.00 34,170.00 34,170.00 0.0M
2023-01-05 33,464.00 33,464.00 33,464.00 33,464.00 0.0M
2023-01-04 33,815.00 33,815.00 33,815.00 33,815.00 0.0M
2023-01-03 33,761.00 33,761.00 33,761.00 33,684.00 0.0M