Dow Jones Financial Services Composite (DJUSFV)

DJUSFV
🏛️ アメリカ →
1,331.75
最終更新: 2025-09-30
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
2022-12-30 776.41 781.11 773.43 780.31 0.0M
2022-12-29 773.33 782.80 772.43 782.03 0.0M
2022-12-28 773.82 776.32 768.51 769.63 0.0M
2022-12-27 774.53 776.00 768.70 773.11 0.0M
2022-12-23 769.27 774.74 765.52 773.73 0.0M
2022-12-22 771.97 772.26 757.37 769.96 0.0M
2022-12-21 772.71 779.16 772.57 777.21 0.0M
2022-12-20 764.91 770.22 763.66 765.18 0.0M
2022-12-19 767.84 771.78 760.03 764.43 0.0M
2022-12-16 767.79 771.95 761.86 768.06 0.0M
2022-12-15 782.13 782.57 769.00 773.75 0.0M
2022-12-14 800.93 806.82 789.00 792.30 0.0M
2022-12-13 816.46 822.81 797.02 802.13 0.0M
2022-12-12 788.62 801.90 786.21 800.96 0.0M
2022-12-09 786.87 793.68 786.41 788.18 0.0M
2022-12-08 792.27 795.31 786.39 790.55 0.0M
2022-12-07 787.87 793.69 784.59 787.77 0.0M
2022-12-06 802.13 805.37 784.09 791.21 0.0M
2022-12-05 819.65 820.13 798.85 802.53 0.0M
2022-12-02 822.47 827.62 818.14 825.99 0.0M
2022-12-01 836.25 837.27 823.36 830.88 0.0M
2022-11-30 816.19 835.89 805.21 835.88 0.0M
2022-11-29 813.88 819.45 812.71 817.71 0.0M
2022-11-28 823.80 827.36 812.49 813.91 0.0M
2022-11-25 825.67 830.47 824.87 829.76 0.0M
2022-11-23 820.70 828.83 820.64 825.98 0.0M
2022-11-22 816.48 822.16 815.69 821.80 0.0M
2022-11-21 811.45 815.44 808.94 812.38 0.0M
2022-11-18 816.90 821.08 806.84 813.53 0.0M
2022-11-17 805.44 810.25 800.96 809.14 0.0M
2022-11-16 820.83 822.14 812.99 815.41 0.0M
2022-11-15 829.74 834.75 814.41 822.73 0.0M
2022-11-14 827.41 830.81 818.90 818.90 0.0M
2022-11-11 828.71 837.28 826.17 833.17 0.0M
2022-11-10 804.51 826.31 804.51 825.82 0.0M
2022-11-09 791.33 791.54 776.86 778.61 0.0M
2022-11-08 793.79 803.05 788.77 796.60 0.0M
2022-11-07 788.72 792.68 784.05 792.26 0.0M
2022-11-04 775.52 789.23 773.97 783.70 0.0M
2022-11-03 769.20 772.64 762.58 766.74 0.0M
2022-11-02 788.70 801.13 776.89 777.71 0.0M
2022-11-01 793.02 796.41 785.81 791.04 0.0M
2022-10-31 787.78 791.17 784.92 785.65 0.0M
2022-10-28 776.66 792.65 773.61 791.12 0.0M
2022-10-27 775.59 783.38 773.65 774.91 0.0M
2022-10-26 764.16 779.01 764.16 769.85 0.0M
2022-10-25 744.71 763.65 743.42 762.27 0.0M
2022-10-24 742.65 749.59 738.22 746.50 0.0M
2022-10-21 718.77 739.99 716.08 739.19 0.0M
2022-10-20 728.74 739.17 717.70 720.06 0.0M
2022-10-19 736.42 740.61 724.10 728.55 0.0M
2022-10-18 749.61 753.00 734.87 743.11 0.0M
2022-10-17 727.03 737.15 727.03 731.42 0.0M
2022-10-14 730.72 740.23 711.20 711.83 0.0M
2022-10-13 685.12 726.45 679.24 724.30 0.0M
2022-10-12 696.59 704.96 692.91 696.70 0.0M
2022-10-11 705.33 708.78 693.68 696.92 0.0M
2022-10-10 719.90 720.94 705.36 709.76 0.0M
2022-10-07 725.56 726.20 710.94 715.24 0.0M
2022-10-06 738.50 744.09 730.79 732.20 0.0M
2022-10-05 736.95 746.78 733.03 743.02 0.0M
2022-10-04 731.13 748.38 731.13 748.22 0.0M
2022-10-03 707.13 722.80 698.93 718.54 0.0M
2022-09-30 707.00 717.00 698.81 699.19 0.0M
2022-09-29 710.33 712.50 700.46 706.85 0.0M
2022-09-28 704.62 721.39 703.15 717.30 0.0M
2022-09-27 716.16 721.52 697.86 703.76 0.0M
2022-09-26 716.94 722.49 705.41 709.47 0.0M
2022-09-23 726.50 726.89 710.73 721.14 0.0M
2022-09-22 751.61 751.94 733.41 735.05 0.0M
2022-09-21 770.51 774.17 749.98 750.16 0.0M
2022-09-20 772.31 773.19 760.17 766.55 0.0M
2022-09-19 763.13 779.04 762.65 777.93 0.0M
2022-09-16 770.03 772.47 760.97 771.31 0.0M
2022-09-15 777.41 789.68 777.10 779.75 0.0M
2022-09-14 783.23 785.49 771.66 778.92 0.0M
2022-09-13 796.63 796.97 777.65 780.46 0.0M
2022-09-12 810.99 817.68 807.88 812.87 0.0M
2022-09-09 800.16 808.02 800.16 805.93 0.0M
2022-09-08 776.17 795.98 773.79 795.85 0.0M
2022-09-07 765.80 783.27 764.40 781.97 0.0M
2022-09-06 772.45 774.56 758.38 767.49 0.0M
2022-09-02 784.56 790.33 765.74 769.55 0.0M
2022-09-01 770.73 776.21 760.33 775.74 0.0M
2022-08-31 782.45 786.51 773.68 774.34 0.0M
2022-08-30 787.18 789.04 774.39 780.41 0.0M
2022-08-29 783.75 788.87 779.95 782.69 0.0M
2022-08-26 819.76 820.26 788.76 788.99 0.0M
2022-08-25 806.65 817.48 804.15 817.11 0.0M
2022-08-24 800.29 807.98 798.32 803.97 0.0M
2022-08-23 804.79 810.40 801.56 801.89 0.0M
2022-08-22 811.21 811.21 803.67 805.68 0.0M
2022-08-19 833.72 833.72 820.11 822.83 0.0M
2022-08-18 838.03 841.68 835.06 839.97 0.0M
2022-08-17 836.48 842.54 832.24 838.98 0.0M
2022-08-16 837.62 849.24 836.59 846.20 0.0M
2022-08-15 831.86 843.86 830.69 842.00 0.0M
2022-08-12 832.62 838.95 827.38 838.78 0.0M
2022-08-11 829.17 833.61 824.73 827.15 0.0M
2022-08-10 812.94 823.91 812.94 821.07 0.0M
2022-08-09 800.17 802.31 795.84 799.81 0.0M
2022-08-08 808.01 810.74 799.51 800.39 0.0M
2022-08-05 792.28 806.56 791.25 804.53 0.0M
2022-08-04 796.08 800.06 793.75 797.55 0.0M
2022-08-03 790.54 799.17 788.32 796.68 0.0M
2022-08-02 788.72 793.01 780.80 784.11 0.0M
2022-08-01 790.43 798.38 786.04 794.82 0.0M
2022-07-29 791.16 800.94 791.16 798.20 0.0M
2022-07-28 783.03 790.80 773.19 790.21 0.0M
2022-07-27 773.70 785.20 767.20 781.33 0.0M
2022-07-26 778.67 782.80 768.56 770.43 0.0M
2022-07-25 782.53 785.95 776.85 783.14 0.0M
2022-07-22 787.61 791.15 773.75 779.24 0.0M
2022-07-21 777.77 786.07 772.16 785.85 0.0M
2022-07-20 773.91 780.81 770.90 779.46 0.0M
2022-07-19 759.07 777.92 759.07 776.11 0.0M
2022-07-18 763.99 769.85 748.70 751.54 0.0M
2022-07-15 735.83 756.79 734.61 753.55 0.0M
2022-07-14 719.75 726.59 710.92 724.89 0.0M
2022-07-13 731.79 737.73 723.16 734.33 0.0M
2022-07-12 739.75 753.50 738.95 741.45 0.0M
2022-07-11 745.16 748.74 740.46 744.84 0.0M
2022-07-08 753.31 755.86 745.01 750.56 0.0M
2022-07-07 745.92 754.11 745.31 752.73 0.0M
2022-07-06 741.16 745.70 733.46 739.67 0.0M
2022-07-05 728.60 743.66 719.76 743.57 0.0M
2022-07-01 730.71 744.34 724.19 742.77 0.0M
2022-06-30 731.44 740.96 718.55 733.05 0.0M
2022-06-29 748.49 751.01 740.66 744.07 0.0M
2022-06-28 764.51 773.52 747.44 748.51 0.0M
2022-06-27 766.40 767.31 754.33 758.01 0.0M
2022-06-24 737.14 762.94 737.14 762.71 0.0M
2022-06-23 735.97 737.79 722.53 734.27 0.0M
2022-06-22 728.62 740.53 726.01 734.75 0.0M
2022-06-21 735.94 741.57 733.14 736.49 0.0M
2022-06-17 717.64 729.21 712.77 720.82 0.0M
2022-06-16 724.49 724.49 710.36 717.06 0.0M
2022-06-15 735.48 749.86 726.44 739.26 0.0M
2022-06-14 734.58 741.90 723.21 728.42 0.0M
2022-06-13 742.99 746.59 729.06 733.29 0.0M
2022-06-10 776.21 777.47 760.05 760.39 0.0M
2022-06-09 813.03 814.07 792.29 792.36 0.0M
2022-06-08 823.28 825.43 812.19 815.35 0.0M
2022-06-07 815.60 829.46 814.69 828.59 0.0M
2022-06-06 828.07 837.11 821.20 822.19 0.0M
2022-06-03 825.29 827.56 819.00 820.48 0.0M
2022-06-02 819.74 833.10 815.67 833.10 0.0M
2022-06-01 832.64 832.64 811.33 818.01 0.0M
2022-05-31 826.90 837.31 821.56 831.52 0.0M
2022-05-27 823.01 833.57 822.70 833.56 0.0M
2022-05-26 805.73 822.30 805.73 819.00 0.0M
2022-05-25 785.61 803.58 784.35 798.22 0.0M
2022-05-24 789.41 791.10 772.63 788.47 0.0M
2022-05-23 779.47 800.28 779.47 795.51 0.0M
2022-05-20 772.08 776.99 749.91 767.89 0.0M
2022-05-19 760.17 772.03 758.27 765.27 0.0M
2022-05-18 783.58 785.47 766.44 769.47 0.0M
2022-05-17 781.18 792.79 778.10 791.11 0.0M
2022-05-16 770.54 773.42 760.09 766.33 0.0M
2022-05-13 768.40 781.61 767.52 774.77 0.0M
2022-05-12 756.47 765.83 742.20 758.34 0.0M
2022-05-11 770.51 787.11 762.78 763.52 0.0M
2022-05-10 784.68 790.67 759.09 770.76 0.0M
2022-05-09 792.37 794.62 774.17 777.69 0.0M
2022-05-06 808.67 809.77 791.74 803.68 0.0M
2022-05-05 832.16 833.38 805.34 813.67 0.0M
2022-05-04 818.33 843.96 812.75 842.62 0.0M
2022-05-03 812.26 823.22 809.04 817.32 0.0M
2022-05-02 806.17 810.01 791.21 808.41 0.0M
2022-04-29 829.50 834.13 803.01 804.93 0.0M
2022-04-28 828.98 838.27 819.29 834.23 0.0M
2022-04-27 818.63 830.97 816.30 818.11 0.0M
2022-04-26 827.85 832.72 811.35 811.39 0.0M
2022-04-25 827.20 837.85 816.56 836.67 0.0M
2022-04-22 859.14 859.14 832.99 833.57 0.0M
2022-04-21 882.85 889.01 858.02 860.23 0.0M
2022-04-20 878.24 885.90 875.24 876.46 0.0M
2022-04-19 855.97 872.45 855.97 870.76 0.0M
2022-04-18 845.79 857.74 843.92 853.59 0.0M
2022-04-14 858.18 864.52 848.96 849.34 0.0M
2022-04-13 845.81 859.76 843.09 859.00 0.0M
2022-04-12 865.10 872.01 850.06 853.89 0.0M
2022-04-11 866.09 874.59 862.74 863.84 0.0M
2022-04-08 864.08 876.02 862.38 869.90 0.0M
2022-04-07 867.44 868.48 850.91 863.53 0.0M
2022-04-06 875.40 876.02 865.67 869.03 0.0M
2022-04-05 889.99 896.16 881.20 883.36 0.0M
2022-04-04 890.80 899.38 885.04 894.23 0.0M
2022-04-01 897.91 900.50 885.81 892.30 0.0M
2022-03-31 912.09 914.89 892.24 892.25 0.0M
2022-03-30 925.79 926.50 908.78 913.80 0.0M
2022-03-29 927.91 934.46 921.62 927.84 0.0M
2022-03-28 914.55 914.58 901.70 914.50 0.0M
2022-03-25 912.09 920.12 911.17 916.82 0.0M
2022-03-24 906.44 909.85 901.76 909.36 0.0M
2022-03-23 917.05 917.05 901.77 902.43 0.0M
2022-03-22 914.67 928.42 914.67 924.06 0.0M
2022-03-21 914.25 917.06 900.82 906.68 0.0M
2022-03-18 905.36 916.24 899.60 914.33 0.0M
2022-03-17 891.05 906.95 886.65 906.91 0.0M
2022-03-16 881.33 902.63 880.68 899.41 0.0M
2022-03-15 862.71 870.56 858.35 868.13 0.0M
2022-03-14 855.18 871.99 852.56 855.88 0.0M
2022-03-11 862.59 867.59 846.77 847.28 0.0M
2022-03-10 853.73 861.93 845.10 855.41 0.0M
2022-03-09 852.93 870.69 852.93 864.07 0.0M
2022-03-08 833.09 852.41 820.02 829.21 0.0M
2022-03-07 864.71 864.71 829.02 829.47 0.0M
2022-03-04 879.93 879.93 861.86 871.50 0.0M
2022-03-03 908.24 911.70 890.37 896.30 0.0M
2022-03-02 890.47 908.97 889.12 904.57 0.0M
2022-03-01 915.72 916.02 878.46 883.85 0.0M
2022-02-28 921.14 930.67 913.65 923.52 0.0M
2022-02-25 918.55 941.27 918.31 938.80 0.0M
2022-02-24 894.14 916.12 882.18 913.70 0.0M
2022-02-23 945.83 949.26 918.28 920.70 0.0M
2022-02-22 939.55 950.69 931.40 939.11 0.0M
2022-02-18 948.02 955.34 941.09 944.74 0.0M
2022-02-17 968.37 969.50 946.28 948.73 0.0M
2022-02-16 971.27 981.11 970.77 977.44 0.0M
2022-02-15 968.95 977.97 968.95 976.16 0.0M
2022-02-14 965.94 970.41 951.23 959.91 0.0M
2022-02-11 981.55 992.18 961.45 967.28 0.0M
2022-02-10 990.01 1,003.39 980.12 984.51 0.0M
2022-02-09 991.87 1,001.50 991.87 995.43 0.0M
2022-02-08 980.99 988.51 979.48 986.45 0.0M
2022-02-07 976.94 982.33 970.96 975.89 0.0M
2022-02-04 962.53 982.30 960.21 974.79 0.0M
2022-02-03 971.37 975.75 960.83 962.24 0.0M
2022-02-02 970.17 976.96 963.71 975.65 0.0M
2022-02-01 956.09 972.84 953.27 971.77 0.0M
2022-01-31 938.54 953.90 931.96 953.71 0.0M
2022-01-28 924.78 943.28 911.20 943.05 0.0M
2022-01-27 932.92 941.92 915.00 919.38 0.0M
2022-01-26 927.65 941.20 912.67 923.76 0.0M
2022-01-25 910.45 928.17 892.98 919.44 0.0M
2022-01-24 905.04 919.93 879.17 918.05 0.0M
2022-01-21 938.20 941.54 917.03 919.92 0.0M
2022-01-20 950.05 966.06 941.21 942.88 0.0M
2022-01-19 968.15 969.63 947.66 947.99 0.0M
2022-01-18 979.30 979.30 959.63 963.41 0.0M
2022-01-14 981.16 989.83 976.45 986.94 0.0M
2022-01-13 1,005.66 1,012.85 995.39 997.79 0.0M
2022-01-12 1,005.95 1,010.49 998.87 1,002.86 0.0M
2022-01-11 993.13 1,002.38 985.90 1,002.04 0.0M
2022-01-10 1,000.72 1,000.72 976.23 990.69 0.0M
2022-01-07 989.10 999.27 986.21 996.50 0.0M
2022-01-06 984.32 990.76 975.31 990.24 0.0M
2022-01-05 995.55 999.89 976.87 976.94 0.0M
2022-01-04 982.20 997.56 982.20 993.88 0.0M
2022-01-03 961.22 973.13 961.22 971.42 0.0M