Dow Jones Clothing

DJUSCF
🏛️ アメリカ →
279.05
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
2023-12-29 362.40 365.79 360.36 361.87 20.0M
2023-12-28 362.59 363.73 361.55 362.48 16.0M
2023-12-27 361.05 363.03 361.05 362.19 22.7M
2023-12-26 361.63 363.44 360.38 360.97 20.4M
2023-12-22 363.60 363.60 355.97 361.41 29.9M
2023-12-21 359.50 364.03 359.50 363.96 26.2M
2023-12-20 358.93 363.25 357.75 357.85 25.6M
2023-12-19 356.64 361.99 356.64 361.06 29.0M
2023-12-18 350.88 355.87 349.25 355.55 38.1M
2023-12-15 351.61 352.79 349.77 352.28 45.8M
2023-12-14 354.13 357.67 351.70 352.44 40.4M
2023-12-13 348.83 355.32 345.21 353.56 30.8M
2023-12-12 349.90 350.43 346.59 349.41 24.2M
2023-12-11 342.83 351.95 342.83 349.74 24.1M
2023-12-08 331.45 344.60 324.94 342.76 24.1M
2023-12-07 328.36 332.84 328.12 331.62 24.4M
2023-12-06 327.79 331.11 327.76 328.56 20.8M
2023-12-05 327.96 329.40 325.65 326.56 26.7M
2023-12-04 328.17 331.24 326.23 330.46 30.8M
2023-12-01 318.49 331.32 318.49 331.13 31.6M
2023-11-30 314.56 319.03 313.77 318.58 37.8M
2023-11-29 309.30 315.29 309.30 314.27 29.0M
2023-11-28 310.34 310.64 306.32 308.04 28.5M
2023-11-27 307.32 311.05 305.91 310.29 28.6M
2023-11-24 305.67 307.75 304.97 307.58 13.0M
2023-11-22 305.88 308.48 305.44 305.55 17.3M
2023-11-21 304.87 306.55 304.21 305.69 21.9M
2023-11-20 304.34 306.80 302.87 306.26 23.7M
2023-11-17 301.65 304.66 301.65 303.09 23.1M
2023-11-16 307.43 307.43 298.72 300.98 27.6M
2023-11-15 304.47 312.38 304.47 308.46 44.8M
2023-11-14 291.65 304.05 291.65 302.99 40.2M
2023-11-13 289.83 291.14 287.79 290.60 31.8M
2023-11-10 288.42 290.69 285.16 290.64 30.9M
2023-11-09 291.37 293.18 287.85 288.44 29.6M
2023-11-08 291.67 294.45 290.14 290.44 39.5M
2023-11-07 289.88 292.50 288.29 291.72 36.9M
2023-11-06 290.91 292.96 288.30 289.89 27.3M
2023-11-03 288.88 292.02 288.88 290.67 25.8M
2023-11-02 280.86 286.15 280.86 285.71 34.9M
2023-11-01 280.82 280.89 274.34 278.40 50.8M
2023-10-31 281.53 282.50 279.22 281.15 54.4M
2023-10-30 280.52 283.93 280.52 283.25 34.8M
2023-10-27 284.28 285.26 278.64 279.35 46.1M
2023-10-26 285.92 286.69 281.86 283.53 22.9M
2023-10-25 290.33 290.89 286.80 287.20 21.5M
2023-10-24 289.72 292.31 287.97 290.58 27.4M
2023-10-23 286.87 292.04 282.97 288.90 26.1M
2023-10-20 289.46 289.53 284.44 286.89 24.4M
2023-10-19 293.29 294.13 287.78 288.86 29.0M
2023-10-18 296.94 298.33 293.11 293.56 28.5M
2023-10-17 292.34 299.51 291.80 297.52 75.9M
2023-10-16 284.37 294.21 284.37 293.36 36.6M
2023-10-13 271.94 276.38 271.93 273.79 25.2M
2023-10-12 274.91 275.48 268.70 271.99 28.4M
2023-10-11 273.59 275.71 271.31 274.89 33.0M
2023-10-10 273.96 277.48 272.64 273.34 37.9M
2023-10-09 271.24 274.10 269.53 273.90 25.6M
2023-10-06 267.76 272.94 264.33 271.92 35.9M
2023-10-05 271.75 271.75 268.03 268.11 24.4M
2023-10-04 271.23 273.94 269.70 273.06 21.8M
2023-10-03 279.48 279.48 269.80 271.59 32.1M
2023-10-02 283.94 284.17 279.42 280.35 27.8M
2023-09-29 279.01 285.45 279.01 283.93 31.5M
2023-09-28 277.59 279.44 275.61 278.34 27.2M
2023-09-27 278.43 280.60 276.21 277.56 30.8M
2023-09-26 280.60 280.97 277.89 278.21 33.3M
2023-09-25 281.50 282.38 278.46 280.91 28.9M
2023-09-22 282.55 285.74 282.55 283.00 26.2M
2023-09-21 285.14 286.17 282.09 282.15 26.8M
2023-09-20 285.09 291.56 285.09 287.61 23.3M
2023-09-19 282.98 285.58 281.57 284.69 24.9M
2023-09-18 288.63 289.25 283.05 283.21 29.0M
2023-09-15 288.63 288.82 286.48 288.64 54.0M
2023-09-14 290.01 290.08 286.79 288.80 36.2M
2023-09-13 288.51 288.99 285.14 286.95 34.7M
2023-09-12 290.34 293.14 288.19 288.70 29.6M
2023-09-11 293.34 294.32 289.71 291.11 36.1M
2023-09-08 294.45 295.18 292.57 293.02 25.0M
2023-09-07 295.50 295.57 292.75 294.51 32.7M
2023-09-06 297.06 298.93 294.48 296.23 30.4M
2023-09-05 300.27 302.88 297.36 297.78 37.7M
2023-09-01 296.92 303.31 294.62 302.45 31.5M
2023-08-31 290.23 292.63 289.45 291.80 34.5M
2023-08-30 288.24 290.77 287.28 289.21 26.8M
2023-08-29 283.03 288.03 282.07 287.99 26.0M
2023-08-28 281.78 283.87 281.11 282.88 36.7M
2023-08-25 280.68 282.81 278.18 280.95 34.1M
2023-08-24 288.85 288.85 279.51 279.62 33.7M
2023-08-23 285.24 289.34 282.68 288.46 32.0M
2023-08-22 291.69 291.69 286.48 287.73 36.4M
2023-08-21 294.12 295.93 291.27 293.03 37.5M
2023-08-18 289.71 294.13 288.69 293.37 36.7M
2023-08-17 294.46 295.67 290.86 291.30 43.4M
2023-08-16 295.69 298.97 293.37 293.39 36.3M
2023-08-15 296.38 296.73 292.81 295.15 34.3M
2023-08-14 296.38 297.97 295.06 297.52 40.8M
2023-08-11 297.10 299.70 295.23 296.59 56.6M
2023-08-10 301.74 304.48 296.91 297.47 123.7M
2023-08-09 294.03 295.96 290.25 293.37 35.5M
2023-08-08 294.31 294.33 289.30 294.01 40.2M
2023-08-07 294.19 296.94 293.21 295.23 38.5M
2023-08-04 296.61 299.95 293.73 294.09 31.1M
2023-08-03 292.05 297.35 291.22 296.82 33.8M
2023-08-02 294.86 294.86 290.76 292.41 38.7M
2023-08-01 297.19 298.27 294.79 296.97 32.2M
2023-07-31 296.22 299.56 296.10 297.33 31.5M
2023-07-28 292.50 295.95 292.50 295.76 25.8M
2023-07-27 297.16 297.87 288.95 289.85 31.6M
2023-07-26 293.83 296.50 291.86 295.51 43.7M
2023-07-25 295.02 295.26 292.13 294.08 30.4M
2023-07-24 294.06 295.76 291.80 294.71 28.3M
2023-07-21 296.03 298.61 293.62 294.13 28.2M
2023-07-20 299.36 300.33 295.08 295.41 32.7M
2023-07-19 297.19 302.14 296.98 300.99 37.7M
2023-07-18 294.29 297.73 292.63 297.59 33.0M
2023-07-17 292.14 295.21 290.05 294.15 28.2M
2023-07-14 296.61 297.23 291.64 293.62 27.8M
2023-07-13 300.09 300.67 296.53 296.68 26.3M
2023-07-12 298.46 300.65 296.08 298.41 33.9M
2023-07-11 289.50 296.49 289.50 295.89 34.2M
2023-07-10 283.12 290.38 283.12 288.26 34.2M
2023-07-07 284.08 285.73 282.56 282.99 48.8M
2023-07-06 286.31 287.13 281.97 284.96 37.1M
2023-07-05 292.88 292.88 288.73 289.87 32.1M
2023-07-03 291.34 294.34 291.34 293.79 21.4M
2023-06-30 289.46 292.48 288.68 291.16 30.7M
2023-06-29 288.41 292.47 286.52 287.29 32.9M
2023-06-28 288.90 290.45 287.14 288.20 35.8M
2023-06-27 286.17 291.33 285.94 289.34 26.1M
2023-06-26 286.03 290.01 285.67 285.77 28.9M
2023-06-23 287.06 287.60 284.39 285.42 82.0M
2023-06-22 290.30 291.01 288.13 289.57 28.9M
2023-06-21 293.95 295.47 290.89 291.02 28.0M
2023-06-20 294.34 294.96 290.97 294.29 37.5M
2023-06-16 294.46 297.52 293.35 294.83 47.5M
2023-06-15 291.57 294.81 290.56 294.38 30.3M
2023-06-14 288.56 293.50 288.41 291.97 34.7M
2023-06-13 286.98 287.99 285.32 287.33 31.0M
2023-06-12 283.04 286.34 280.78 286.02 31.0M
2023-06-09 282.15 283.31 280.07 282.63 29.3M
2023-06-08 282.53 282.97 280.24 282.03 35.9M
2023-06-07 280.39 285.33 280.39 283.49 43.3M
2023-06-06 276.00 281.51 275.02 280.55 44.4M
2023-06-05 280.30 280.30 274.62 275.34 41.1M
2023-06-02 279.61 285.32 278.61 280.53 60.9M
2023-06-01 263.28 263.28 258.63 259.51 48.3M
2023-05-31 269.52 269.52 260.86 263.47 58.1M
2023-05-30 273.29 274.98 268.73 269.60 42.6M
2023-05-26 271.01 274.65 270.66 272.66 34.4M
2023-05-25 273.05 274.75 270.46 271.07 44.0M
2023-05-24 278.30 278.58 271.16 272.54 46.0M
2023-05-23 282.00 284.04 277.66 277.84 40.9M
2023-05-22 284.71 284.87 279.84 283.09 39.7M
2023-05-19 291.21 291.21 282.38 284.73 54.8M
2023-05-18 290.02 294.47 289.64 294.07 31.8M
2023-05-17 286.17 290.16 284.95 289.66 35.8M
2023-05-16 291.02 291.02 285.82 286.04 35.7M
2023-05-15 290.22 293.80 289.42 292.47 39.1M
2023-05-12 289.81 290.47 286.88 289.71 35.7M
2023-05-11 286.70 291.63 286.70 289.27 47.9M
2023-05-10 290.84 293.50 284.06 286.55 51.9M
2023-05-09 289.69 290.95 286.37 290.21 47.3M
2023-05-08 296.93 298.07 291.74 292.47 40.1M
2023-05-05 292.70 296.88 291.16 295.69 34.4M
2023-05-04 293.72 293.98 288.52 289.03 42.6M
2023-05-03 294.04 298.61 293.12 293.99 41.5M
2023-05-02 298.68 298.68 291.12 294.21 40.8M
2023-05-01 299.46 301.63 298.06 299.34 34.0M
2023-04-28 297.05 299.62 295.63 299.57 36.4M
2023-04-27 294.91 298.56 293.01 297.80 28.3M
2023-04-26 293.91 295.82 292.44 293.06 31.0M
2023-04-25 301.16 301.16 293.67 293.86 35.5M
2023-04-24 301.44 304.43 300.75 303.43 25.6M
2023-04-21 300.59 301.79 298.83 301.42 25.0M
2023-04-20 299.40 303.55 299.11 301.00 27.8M
2023-04-19 299.22 300.50 297.91 299.55 25.2M
2023-04-18 296.99 299.85 296.82 299.55 30.0M
2023-04-17 298.09 300.11 294.87 296.31 32.8M
2023-04-14 297.81 301.19 295.91 298.15 32.4M
2023-04-13 294.48 296.73 294.13 295.48 30.4M
2023-04-12 299.07 300.12 293.33 293.71 38.4M
2023-04-11 294.72 298.48 293.93 296.56 32.7M
2023-04-10 290.71 294.31 288.99 293.87 42.3M
2023-04-06 292.69 292.80 288.11 291.00 48.5M
2023-04-05 298.11 299.32 293.14 294.69 37.6M
2023-04-04 302.17 303.12 297.68 299.29 28.0M
2023-04-03 301.17 302.57 297.79 301.79 36.2M
2023-03-31 295.93 301.01 295.62 300.91 37.4M
2023-03-30 296.29 300.61 293.97 294.32 35.3M
2023-03-29 279.40 298.28 279.40 294.80 47.8M
2023-03-28 272.03 278.31 272.03 277.96 38.1M
2023-03-27 268.64 271.64 266.23 270.80 34.9M
2023-03-24 265.11 268.97 264.11 267.72 33.5M
2023-03-23 265.53 271.39 262.90 266.31 38.2M
2023-03-22 265.44 272.64 264.65 264.70 37.2M
2023-03-21 264.29 269.99 264.29 265.94 39.2M
2023-03-20 261.80 264.76 258.62 261.09 46.8M
2023-03-17 262.38 262.38 257.62 261.29 130.6M
2023-03-16 257.23 263.16 255.44 262.74 46.4M
2023-03-15 256.93 259.52 254.22 259.04 53.9M
2023-03-14 260.99 263.98 258.68 261.04 48.1M
2023-03-13 262.31 262.31 256.12 258.51 62.9M
2023-03-10 269.80 270.04 261.65 264.08 49.4M
2023-03-09 276.16 277.36 269.31 270.10 43.4M
2023-03-08 275.71 277.84 274.43 276.68 36.6M
2023-03-07 279.56 282.25 275.53 275.75 37.8M
2023-03-06 288.42 288.57 278.80 278.81 50.5M
2023-03-03 286.72 289.35 285.29 288.99 35.7M
2023-03-02 281.45 287.21 279.65 286.15 41.1M
2023-03-01 282.73 285.61 279.46 282.07 40.6M
2023-02-28 281.93 285.76 280.92 282.24 126.7M
2023-02-27 280.35 283.62 280.35 281.15 47.3M
2023-02-24 281.43 281.43 276.72 279.88 43.3M
2023-02-23 285.00 285.41 280.27 284.97 42.5M
2023-02-22 282.62 285.85 281.98 284.51 43.8M
2023-02-21 291.31 291.31 282.61 282.61 40.7M
2023-02-17 292.74 293.43 288.28 292.39 34.1M
2023-02-16 295.68 297.95 292.86 293.34 38.4M
2023-02-15 293.34 297.90 291.85 297.87 38.2M
2023-02-14 292.34 296.45 288.66 294.00 37.1M
2023-02-13 286.15 292.91 285.68 292.89 54.4M
2023-02-10 285.80 288.24 283.43 286.06 52.3M
2023-02-09 290.59 297.62 285.90 286.96 70.5M
2023-02-08 304.24 304.24 285.39 288.74 104.5M
2023-02-07 301.91 306.51 297.60 305.65 52.7M
2023-02-06 310.95 310.95 301.39 302.47 60.7M
2023-02-03 314.34 318.43 308.42 312.79 60.5M
2023-02-02 317.64 321.22 313.01 315.36 97.9M
2023-02-01 308.15 319.04 307.25 316.68 41.8M
2023-01-31 302.05 308.36 302.05 308.30 39.6M
2023-01-30 303.60 304.94 301.15 301.33 33.1M
2023-01-27 302.98 306.54 300.82 305.18 30.4M
2023-01-26 303.85 306.68 300.13 303.40 34.9M
2023-01-25 300.62 302.90 297.08 302.28 32.8M
2023-01-24 306.96 306.96 299.91 304.13 28.7M
2023-01-23 301.87 308.25 300.18 308.01 33.6M
2023-01-20 295.14 302.57 294.03 301.67 31.4M
2023-01-19 302.51 302.51 293.59 295.06 33.1M
2023-01-18 308.27 311.32 304.17 304.43 32.9M
2023-01-17 305.10 308.27 303.97 308.01 39.2M
2023-01-13 302.36 305.42 299.91 305.28 38.7M
2023-01-12 300.19 303.64 296.96 303.02 34.4M
2023-01-11 296.84 300.32 295.83 299.48 34.0M
2023-01-10 289.56 296.45 288.59 296.29 27.2M
2023-01-09 287.87 293.83 283.62 290.28 42.6M
2023-01-06 297.23 303.22 297.23 301.72 30.1M
2023-01-05 293.01 297.89 289.15 296.60 32.9M
2023-01-04 290.14 296.67 289.80 294.66 40.0M
2023-01-03 286.98 291.67 285.73 288.25 37.1M