Dow Jones Building Materials

DJUSBD
🏛️ アメリカ →
2,373.60
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
2021-12-31 1,888.20 1,908.85 1,884.55 1,902.11 13.6M
2021-12-30 1,902.47 1,910.31 1,887.75 1,889.10 11.8M
2021-12-29 1,887.32 1,903.45 1,887.32 1,899.20 15.8M
2021-12-28 1,883.69 1,892.85 1,883.02 1,887.69 13.2M
2021-12-27 1,853.24 1,881.60 1,853.24 1,880.89 14.3M
2021-12-23 1,842.44 1,860.52 1,842.44 1,850.59 14.4M
2021-12-22 1,821.14 1,843.04 1,821.14 1,840.46 18.4M
2021-12-21 1,806.51 1,822.43 1,797.16 1,820.99 19.0M
2021-12-20 1,825.51 1,825.51 1,766.69 1,790.39 24.1M
2021-12-17 1,869.88 1,869.88 1,825.62 1,829.83 54.3M
2021-12-16 1,876.99 1,890.64 1,858.89 1,870.03 22.8M
2021-12-15 1,850.90 1,871.40 1,835.78 1,871.02 29.1M
2021-12-14 1,869.86 1,871.72 1,836.37 1,850.10 24.4M
2021-12-13 1,885.37 1,888.82 1,868.14 1,871.88 23.4M
2021-12-10 1,877.10 1,891.01 1,873.43 1,885.56 19.7M
2021-12-09 1,883.32 1,889.01 1,874.80 1,875.13 17.5M
2021-12-08 1,871.95 1,887.92 1,865.15 1,884.70 22.0M
2021-12-07 1,854.54 1,892.08 1,854.54 1,870.89 26.9M
2021-12-06 1,843.22 1,864.05 1,843.22 1,847.75 24.1M
2021-12-03 1,837.73 1,852.85 1,820.75 1,839.43 26.4M
2021-12-02 1,789.91 1,844.83 1,789.91 1,836.70 24.4M
2021-12-01 1,806.83 1,849.51 1,785.10 1,785.31 28.7M
2021-11-30 1,841.98 1,843.40 1,791.18 1,796.21 43.1M
2021-11-29 1,837.48 1,855.13 1,832.31 1,846.95 21.6M
2021-11-26 1,854.72 1,854.72 1,824.11 1,832.04 16.2M
2021-11-24 1,854.73 1,864.53 1,848.58 1,862.62 17.4M
2021-11-23 1,867.37 1,877.07 1,850.62 1,858.45 21.7M
2021-11-22 1,875.21 1,894.48 1,867.32 1,867.68 25.3M
2021-11-19 1,863.99 1,882.66 1,861.68 1,870.43 25.7M
2021-11-18 1,871.67 1,874.85 1,857.61 1,863.37 23.3M
2021-11-17 1,873.22 1,876.28 1,860.35 1,866.14 19.9M
2021-11-16 1,852.55 1,879.73 1,852.55 1,874.14 21.7M
2021-11-15 1,861.76 1,862.27 1,847.36 1,851.71 20.6M
2021-11-12 1,826.80 1,860.36 1,826.80 1,859.97 19.3M
2021-11-11 1,821.88 1,828.48 1,818.77 1,825.59 14.9M
2021-11-10 1,832.73 1,837.67 1,814.55 1,820.15 19.5M
2021-11-09 1,808.25 1,836.02 1,808.25 1,835.32 22.9M
2021-11-08 1,797.46 1,818.75 1,792.51 1,807.35 22.6M
2021-11-05 1,782.58 1,802.53 1,782.58 1,787.90 24.7M
2021-11-04 1,755.18 1,787.24 1,755.18 1,779.12 27.0M
2021-11-03 1,769.20 1,769.20 1,743.48 1,755.17 27.4M
2021-11-02 1,757.97 1,775.70 1,746.92 1,771.45 27.9M
2021-11-01 1,759.56 1,764.27 1,747.57 1,757.47 23.3M
2021-10-29 1,764.48 1,770.91 1,750.34 1,756.87 26.9M
2021-10-28 1,732.03 1,771.10 1,732.03 1,769.95 24.6M
2021-10-27 1,746.52 1,769.59 1,728.99 1,730.19 28.3M
2021-10-26 1,744.61 1,750.50 1,731.29 1,738.66 23.2M
2021-10-25 1,731.30 1,756.74 1,719.42 1,745.38 23.6M
2021-10-22 1,732.07 1,747.39 1,732.07 1,732.42 19.1M
2021-10-21 1,715.39 1,730.44 1,706.98 1,730.15 19.4M
2021-10-20 1,701.13 1,721.45 1,701.13 1,716.58 20.5M
2021-10-19 1,709.57 1,715.84 1,697.09 1,700.94 20.7M
2021-10-18 1,682.31 1,706.97 1,674.95 1,706.03 19.3M
2021-10-15 1,674.94 1,697.09 1,674.94 1,685.77 22.7M
2021-10-14 1,635.72 1,673.51 1,635.72 1,673.00 23.0M
2021-10-13 1,629.66 1,635.98 1,615.86 1,630.79 23.6M
2021-10-12 1,633.72 1,640.62 1,622.04 1,626.40 29.4M
2021-10-11 1,638.99 1,652.47 1,629.88 1,630.13 19.1M
2021-10-08 1,664.62 1,665.81 1,638.53 1,639.52 22.2M
2021-10-07 1,648.91 1,680.20 1,648.91 1,665.57 23.3M
2021-10-06 1,627.62 1,644.98 1,618.96 1,644.63 25.1M
2021-10-05 1,622.26 1,643.05 1,615.30 1,632.54 23.2M
2021-10-04 1,620.47 1,626.95 1,606.53 1,618.28 25.9M
2021-10-01 1,604.29 1,633.10 1,593.85 1,622.85 26.3M
2021-09-30 1,639.95 1,645.95 1,601.20 1,601.22 36.7M
2021-09-29 1,637.60 1,647.22 1,627.56 1,635.94 25.1M
2021-09-28 1,664.46 1,664.46 1,633.32 1,635.58 29.4M
2021-09-27 1,674.98 1,683.53 1,668.69 1,669.16 20.3M
2021-09-24 1,686.95 1,689.65 1,676.15 1,676.26 16.9M
2021-09-23 1,671.77 1,703.85 1,671.77 1,691.22 24.5M
2021-09-22 1,652.99 1,678.26 1,652.99 1,666.80 27.1M
2021-09-21 1,663.65 1,669.73 1,641.42 1,647.49 28.4M
2021-09-20 1,671.29 1,671.29 1,638.71 1,659.64 29.8M
2021-09-17 1,700.03 1,700.03 1,678.26 1,680.34 53.6M
2021-09-16 1,713.13 1,713.13 1,696.36 1,700.09 22.0M
2021-09-15 1,698.65 1,718.82 1,692.48 1,713.20 20.0M
2021-09-14 1,726.87 1,728.36 1,695.33 1,699.52 22.5M
2021-09-13 1,736.92 1,751.27 1,717.55 1,725.93 20.6M
2021-09-10 1,733.92 1,752.66 1,731.48 1,731.72 17.7M
2021-09-09 1,732.26 1,749.99 1,729.59 1,731.98 20.5M
2021-09-08 1,730.40 1,735.18 1,714.29 1,730.40 23.7M
2021-09-07 1,768.77 1,768.77 1,731.68 1,731.96 20.5M
2021-09-03 1,779.45 1,781.06 1,765.00 1,770.12 15.6M
2021-09-02 1,767.42 1,780.61 1,767.42 1,780.50 15.8M
2021-09-01 1,765.21 1,767.66 1,748.46 1,764.34 15.6M
2021-08-31 1,776.65 1,777.07 1,757.43 1,762.07 23.8M
2021-08-30 1,776.11 1,790.41 1,776.11 1,776.42 18.1M
2021-08-27 1,759.85 1,778.34 1,759.85 1,772.10 15.5M
2021-08-26 1,766.93 1,766.93 1,755.46 1,758.89 14.3M
2021-08-25 1,748.79 1,776.41 1,748.79 1,767.14 16.5M
2021-08-24 1,737.99 1,751.88 1,736.83 1,747.76 12.1M
2021-08-23 1,728.39 1,741.62 1,725.28 1,736.74 15.8M
2021-08-20 1,712.85 1,731.33 1,712.85 1,726.98 14.6M
2021-08-19 1,704.10 1,718.49 1,688.39 1,712.88 16.6M
2021-08-18 1,720.83 1,734.44 1,708.23 1,708.65 16.7M
2021-08-17 1,749.01 1,749.01 1,706.00 1,722.13 18.8M
2021-08-16 1,742.10 1,756.94 1,730.11 1,751.48 14.1M
2021-08-13 1,747.84 1,751.68 1,738.70 1,742.99 14.2M
2021-08-12 1,749.42 1,752.53 1,739.32 1,747.15 16.3M
2021-08-11 1,723.71 1,749.77 1,723.71 1,749.74 17.7M
2021-08-10 1,712.93 1,734.61 1,711.66 1,723.05 17.8M
2021-08-09 1,718.52 1,720.78 1,705.81 1,713.00 15.5M
2021-08-06 1,710.01 1,724.44 1,710.01 1,719.75 17.1M
2021-08-05 1,712.21 1,724.94 1,702.10 1,707.15 19.3M
2021-08-04 1,721.28 1,724.32 1,700.16 1,710.98 21.3M
2021-08-03 1,691.78 1,723.08 1,689.60 1,722.12 22.8M
2021-08-02 1,706.87 1,721.85 1,689.93 1,690.10 20.0M
2021-07-30 1,693.24 1,708.60 1,690.58 1,704.79 24.3M
2021-07-29 1,687.65 1,704.88 1,683.09 1,698.77 24.7M
2021-07-28 1,681.37 1,688.12 1,652.73 1,679.40 25.8M
2021-07-27 1,672.76 1,685.51 1,659.29 1,680.06 19.4M
2021-07-26 1,688.87 1,689.53 1,673.06 1,677.92 17.6M
2021-07-23 1,666.01 1,689.03 1,666.01 1,688.24 16.7M
2021-07-22 1,673.73 1,676.01 1,660.18 1,663.42 20.0M
2021-07-21 1,657.18 1,673.58 1,657.18 1,672.52 18.2M
2021-07-20 1,626.87 1,661.55 1,621.94 1,655.47 24.7M
2021-07-19 1,641.06 1,641.06 1,607.75 1,624.54 24.8M
2021-07-16 1,651.84 1,659.26 1,643.49 1,645.72 21.4M
2021-07-15 1,643.41 1,656.95 1,636.95 1,651.09 22.1M
2021-07-14 1,653.66 1,661.22 1,642.44 1,645.01 21.7M
2021-07-13 1,667.27 1,667.27 1,649.81 1,651.49 21.0M
2021-07-12 1,655.57 1,670.18 1,646.64 1,668.65 20.3M
2021-07-09 1,640.05 1,659.56 1,640.05 1,655.70 19.3M
2021-07-08 1,653.95 1,653.95 1,623.24 1,632.23 22.0M
2021-07-07 1,630.82 1,660.50 1,628.90 1,659.02 22.0M
2021-07-06 1,643.96 1,645.13 1,613.17 1,630.97 22.3M
2021-07-02 1,647.43 1,648.20 1,640.10 1,643.58 15.0M
2021-07-01 1,642.29 1,649.69 1,636.73 1,646.08 19.0M
2021-06-30 1,634.39 1,643.97 1,628.82 1,640.54 25.2M
2021-06-29 1,633.02 1,644.70 1,632.11 1,635.27 25.2M
2021-06-28 1,618.88 1,630.57 1,610.09 1,628.78 23.1M
2021-06-25 1,608.75 1,621.26 1,608.75 1,617.36 52.7M
2021-06-24 1,605.97 1,613.63 1,597.79 1,606.87 20.7M
2021-06-23 1,605.23 1,611.95 1,597.24 1,602.78 17.2M
2021-06-22 1,599.28 1,612.84 1,591.45 1,604.39 18.4M
2021-06-21 1,565.41 1,599.10 1,565.41 1,598.14 21.2M
2021-06-18 1,574.80 1,574.90 1,556.21 1,560.37 41.6M
2021-06-17 1,597.94 1,601.13 1,554.32 1,578.99 30.0M
2021-06-16 1,606.98 1,607.83 1,590.40 1,598.17 27.5M
2021-06-15 1,599.56 1,609.84 1,594.44 1,607.18 23.5M
2021-06-14 1,612.03 1,612.38 1,590.45 1,599.41 24.8M
2021-06-11 1,607.50 1,616.76 1,601.33 1,611.94 22.6M
2021-06-10 1,614.93 1,625.50 1,605.19 1,605.88 24.2M
2021-06-09 1,630.33 1,630.33 1,611.40 1,613.92 23.1M
2021-06-08 1,615.41 1,631.77 1,613.06 1,630.08 22.2M
2021-06-07 1,618.27 1,624.75 1,607.14 1,611.75 17.8M
2021-06-04 1,616.27 1,622.75 1,607.53 1,617.38 20.2M
2021-06-03 1,616.02 1,619.67 1,597.43 1,614.46 20.6M
2021-06-02 1,638.04 1,642.59 1,615.48 1,617.46 22.5M
2021-06-01 1,643.83 1,659.13 1,633.09 1,638.03 22.3M
2021-05-28 1,638.02 1,642.26 1,627.93 1,632.93 18.4M
2021-05-27 1,626.49 1,638.26 1,626.49 1,634.38 40.3M
2021-05-26 1,610.61 1,624.77 1,610.61 1,623.61 21.9M
2021-05-25 1,612.67 1,624.10 1,608.83 1,610.10 23.2M
2021-05-24 1,603.99 1,616.14 1,602.41 1,609.84 17.5M
2021-05-21 1,601.45 1,622.74 1,599.78 1,601.37 22.3M
2021-05-20 1,589.54 1,605.32 1,585.59 1,599.47 21.3M
2021-05-19 1,595.12 1,595.12 1,563.12 1,587.88 27.2M
2021-05-18 1,630.73 1,633.37 1,600.53 1,601.15 25.6M
2021-05-17 1,633.39 1,635.19 1,613.66 1,628.83 22.8M
2021-05-14 1,621.49 1,637.84 1,621.49 1,635.34 19.5M
2021-05-13 1,587.33 1,626.29 1,586.13 1,618.43 23.8M
2021-05-12 1,628.11 1,631.59 1,581.74 1,583.00 31.7M
2021-05-11 1,656.43 1,656.43 1,618.32 1,634.99 33.1M
2021-05-10 1,658.01 1,682.14 1,658.01 1,661.30 26.3M
2021-05-07 1,636.46 1,661.07 1,625.55 1,657.87 22.9M
2021-05-06 1,623.93 1,636.46 1,622.42 1,636.21 24.0M
2021-05-05 1,618.65 1,630.33 1,607.31 1,624.61 17.2M
2021-05-04 1,597.03 1,617.39 1,592.87 1,616.24 31.4M
2021-05-03 1,582.12 1,607.96 1,582.12 1,599.51 22.1M
2021-04-30 1,599.37 1,599.37 1,573.27 1,579.65 32.7M
2021-04-29 1,587.77 1,603.07 1,584.98 1,601.46 27.6M
2021-04-28 1,592.62 1,598.44 1,579.57 1,580.02 25.0M
2021-04-27 1,583.27 1,596.23 1,574.79 1,593.48 24.0M
2021-04-26 1,590.16 1,601.09 1,578.66 1,581.96 20.9M
2021-04-23 1,563.01 1,590.13 1,560.89 1,586.97 20.8M
2021-04-22 1,562.01 1,577.02 1,555.99 1,560.33 22.8M
2021-04-21 1,539.34 1,560.76 1,539.34 1,559.25 19.8M
2021-04-20 1,561.04 1,563.11 1,527.55 1,539.73 23.0M
2021-04-19 1,567.60 1,569.35 1,556.30 1,562.20 24.9M
2021-04-16 1,546.50 1,571.84 1,546.50 1,567.18 22.6M
2021-04-15 1,532.31 1,543.60 1,528.73 1,542.78 19.3M
2021-04-14 1,534.33 1,541.40 1,529.48 1,530.24 17.6M
2021-04-13 1,538.79 1,538.93 1,524.66 1,534.26 20.4M
2021-04-12 1,529.45 1,540.73 1,528.95 1,539.64 19.9M
2021-04-09 1,513.88 1,530.20 1,513.69 1,530.07 20.4M
2021-04-08 1,505.78 1,512.88 1,493.23 1,510.20 20.9M
2021-04-07 1,523.18 1,523.83 1,500.26 1,504.70 21.1M
2021-04-06 1,517.00 1,530.12 1,515.57 1,524.45 24.3M
2021-04-05 1,490.67 1,515.51 1,490.67 1,513.04 20.6M
2021-04-01 1,481.46 1,489.53 1,475.76 1,488.60 22.1M
2021-03-31 1,488.15 1,504.02 1,477.13 1,478.94 30.6M
2021-03-30 1,476.72 1,489.18 1,474.41 1,485.98 18.4M
2021-03-29 1,487.81 1,502.65 1,478.33 1,479.79 26.1M
2021-03-26 1,452.01 1,484.91 1,452.01 1,484.35 22.9M
2021-03-25 1,415.88 1,451.21 1,407.00 1,446.45 25.5M
2021-03-24 1,417.60 1,438.58 1,417.60 1,417.84 25.4M
2021-03-23 1,438.25 1,441.57 1,409.33 1,413.55 30.0M
2021-03-22 1,439.48 1,446.11 1,422.98 1,441.29 29.9M
2021-03-19 1,454.24 1,454.24 1,436.89 1,438.50 51.8M
2021-03-18 1,451.81 1,470.03 1,446.84 1,454.18 28.5M
2021-03-17 1,450.82 1,454.74 1,439.16 1,452.15 22.6M
2021-03-16 1,470.52 1,470.86 1,448.11 1,450.53 23.6M
2021-03-15 1,448.58 1,470.38 1,441.28 1,470.09 21.0M
2021-03-12 1,438.23 1,450.23 1,433.76 1,449.07 17.5M
2021-03-11 1,433.14 1,447.71 1,432.00 1,439.50 21.5M
2021-03-10 1,404.90 1,439.36 1,404.90 1,428.79 23.4M
2021-03-09 1,402.82 1,415.26 1,402.14 1,403.10 19.5M
2021-03-08 1,381.60 1,419.73 1,380.36 1,398.09 24.9M
2021-03-05 1,352.72 1,384.35 1,327.85 1,380.56 29.0M
2021-03-04 1,373.96 1,378.06 1,322.34 1,343.83 29.6M
2021-03-03 1,391.67 1,392.49 1,375.55 1,375.70 26.3M
2021-03-02 1,402.71 1,403.80 1,382.62 1,391.65 21.4M
2021-03-01 1,370.14 1,414.05 1,370.14 1,402.07 20.7M
2021-02-26 1,359.37 1,376.32 1,351.75 1,365.21 29.2M
2021-02-25 1,386.37 1,387.63 1,353.08 1,356.50 22.3M
2021-02-24 1,379.20 1,392.15 1,369.73 1,386.99 26.3M
2021-02-23 1,382.83 1,382.83 1,351.47 1,379.19 25.1M
2021-02-22 1,400.24 1,400.24 1,383.24 1,384.95 22.0M
2021-02-19 1,384.02 1,404.63 1,384.02 1,402.00 22.3M
2021-02-18 1,387.41 1,387.41 1,371.78 1,381.63 21.0M
2021-02-17 1,374.27 1,389.99 1,364.32 1,388.09 23.2M
2021-02-16 1,388.43 1,396.59 1,375.10 1,375.88 22.5M
2021-02-12 1,373.11 1,389.35 1,369.80 1,388.45 22.2M
2021-02-11 1,361.16 1,376.28 1,358.27 1,375.65 27.9M
2021-02-10 1,350.30 1,360.57 1,339.99 1,353.80 23.8M
2021-02-09 1,354.16 1,359.22 1,346.80 1,348.37 27.8M
2021-02-08 1,343.67 1,363.87 1,343.67 1,363.83 19.0M
2021-02-05 1,331.27 1,351.89 1,331.27 1,342.05 19.8M
2021-02-04 1,319.04 1,339.66 1,319.04 1,331.14 18.8M
2021-02-03 1,322.78 1,334.10 1,314.95 1,318.33 17.7M
2021-02-02 1,317.39 1,335.16 1,317.39 1,324.03 17.0M
2021-02-01 1,293.08 1,319.72 1,293.08 1,316.11 23.7M
2021-01-29 1,304.22 1,304.22 1,277.79 1,290.82 39.5M
2021-01-28 1,294.62 1,316.02 1,294.62 1,306.20 27.8M
2021-01-27 1,315.59 1,315.59 1,273.54 1,289.89 31.4M
2021-01-26 1,360.82 1,364.92 1,324.04 1,324.48 22.4M
2021-01-25 1,368.78 1,368.78 1,346.18 1,358.44 27.7M
2021-01-22 1,367.61 1,372.04 1,353.23 1,368.99 20.1M
2021-01-21 1,372.61 1,380.54 1,365.82 1,370.50 21.1M
2021-01-20 1,357.42 1,373.76 1,352.94 1,372.76 22.7M
2021-01-19 1,349.09 1,367.16 1,349.09 1,355.59 18.8M
2021-01-15 1,348.07 1,348.30 1,324.10 1,344.86 21.2M
2021-01-14 1,354.29 1,361.10 1,347.20 1,349.78 18.5M
2021-01-13 1,366.30 1,369.00 1,351.91 1,352.41 21.3M
2021-01-12 1,356.23 1,369.65 1,349.06 1,368.86 20.3M
2021-01-11 1,335.32 1,360.00 1,324.53 1,355.84 19.5M
2021-01-08 1,357.88 1,361.64 1,329.02 1,346.15 24.7M
2021-01-07 1,334.73 1,358.90 1,330.79 1,355.85 27.2M
2021-01-06 1,283.00 1,337.45 1,283.00 1,327.93 41.5M
2021-01-05 1,263.10 1,280.27 1,262.87 1,277.40 21.4M
2021-01-04 1,283.66 1,291.40 1,259.44 1,264.87 25.6M