Dow Jones Gas Water

DJUSUO
🏛️ アメリカ →
401.59
最終更新: 2025-09-29
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
2021-12-31 347.86 350.40 346.72 349.09 13.7M
2021-12-30 348.87 349.03 346.69 348.40 13.3M
2021-12-29 347.02 348.54 345.84 348.17 14.6M
2021-12-28 343.57 346.33 343.46 346.32 11.4M
2021-12-27 342.03 343.43 340.82 343.32 13.8M
2021-12-23 342.03 343.36 341.26 341.44 13.9M
2021-12-22 339.39 342.07 339.11 341.70 14.5M
2021-12-21 341.55 343.63 338.77 339.99 22.3M
2021-12-20 337.00 340.88 334.44 340.37 24.6M
2021-12-17 343.41 344.05 338.49 339.61 61.7M
2021-12-16 342.07 346.34 341.35 343.77 26.7M
2021-12-15 338.23 342.38 337.98 341.98 23.1M
2021-12-14 338.26 339.46 336.47 337.15 26.3M
2021-12-13 334.98 340.50 334.98 338.57 23.0M
2021-12-10 334.17 335.77 333.20 335.06 21.3M
2021-12-09 333.14 334.03 330.26 332.39 22.0M
2021-12-08 333.73 335.48 331.91 333.37 25.5M
2021-12-07 331.73 334.66 330.87 333.47 23.4M
2021-12-06 328.99 335.19 328.81 332.03 23.9M
2021-12-03 322.91 326.51 319.60 326.37 25.8M
2021-12-02 317.15 323.69 317.12 321.04 24.0M
2021-12-01 318.26 324.43 315.73 315.78 25.4M
2021-11-30 324.91 325.12 316.07 316.11 42.0M
2021-11-29 325.53 327.92 323.57 327.04 21.1M
2021-11-26 326.02 328.24 322.96 323.41 13.8M
2021-11-24 329.74 330.25 328.18 329.33 14.6M
2021-11-23 330.33 331.58 327.97 329.62 17.8M
2021-11-22 325.34 330.87 325.03 329.56 23.8M
2021-11-19 324.28 326.12 323.33 325.42 30.2M
2021-11-18 325.81 326.00 322.97 323.74 17.2M
2021-11-17 326.22 326.64 324.33 326.26 18.7M
2021-11-16 329.67 330.17 326.42 326.83 19.9M
2021-11-15 326.74 329.59 325.96 329.55 17.8M
2021-11-12 325.84 326.04 324.12 325.28 18.8M
2021-11-11 328.25 328.74 324.51 325.67 18.1M
2021-11-10 326.58 329.33 326.47 328.78 17.2M
2021-11-09 327.29 328.33 325.99 327.21 20.1M
2021-11-08 330.57 330.57 324.89 326.66 20.2M
2021-11-05 328.23 331.93 328.17 329.89 18.5M
2021-11-04 329.23 330.19 324.84 327.42 24.6M
2021-11-03 330.03 331.65 327.10 329.73 22.6M
2021-11-02 331.94 332.45 328.61 331.33 21.7M
2021-11-01 329.06 331.37 327.61 330.91 17.0M
2021-10-29 330.80 332.60 327.38 328.92 21.8M
2021-10-28 329.82 331.85 329.15 331.30 15.0M
2021-10-27 334.70 334.78 330.20 330.38 15.2M
2021-10-26 333.03 336.53 332.68 333.85 14.8M
2021-10-25 333.94 335.03 331.78 332.87 14.6M
2021-10-22 332.64 334.90 332.41 334.27 16.0M
2021-10-21 332.64 333.59 331.44 331.91 15.2M
2021-10-20 329.63 333.91 329.63 332.34 14.8M
2021-10-19 326.98 328.76 326.21 328.60 15.3M
2021-10-18 326.27 327.46 323.91 325.03 18.1M
2021-10-15 330.29 331.19 327.86 328.09 23.6M
2021-10-14 326.68 329.74 326.20 329.54 24.3M
2021-10-13 321.66 325.52 320.12 325.27 22.1M
2021-10-12 321.15 323.07 320.28 322.13 20.3M
2021-10-11 323.19 323.88 320.42 320.63 15.0M
2021-10-08 325.89 326.16 323.33 323.62 13.9M
2021-10-07 328.65 330.66 325.13 325.60 21.2M
2021-10-06 323.00 328.19 320.91 328.11 21.3M
2021-10-05 325.09 326.59 323.59 324.28 24.2M
2021-10-04 319.07 325.88 318.91 324.73 26.4M
2021-10-01 320.33 321.12 317.39 319.14 25.1M
2021-09-30 322.27 322.28 317.97 318.03 22.8M
2021-09-29 316.52 323.09 316.21 321.24 21.3M
2021-09-28 320.05 320.64 315.27 316.31 28.0M
2021-09-27 323.68 326.78 320.21 320.57 24.7M
2021-09-24 323.50 325.65 323.02 323.70 24.0M
2021-09-23 324.05 326.47 322.70 323.14 23.5M
2021-09-22 325.65 326.84 323.31 324.34 21.8M
2021-09-21 326.54 328.97 324.40 324.50 25.9M
2021-09-20 324.56 328.33 322.41 325.68 28.5M
2021-09-17 329.26 331.71 326.11 326.26 51.0M
2021-09-16 334.23 335.50 330.34 330.77 24.2M
2021-09-15 333.26 335.75 331.69 333.49 23.9M
2021-09-14 336.90 337.65 332.86 333.65 21.3M
2021-09-13 339.01 340.35 334.91 335.76 20.6M
2021-09-10 342.20 342.29 336.87 336.96 19.9M
2021-09-09 343.61 344.16 341.84 342.02 20.8M
2021-09-08 337.41 345.00 336.32 344.22 20.1M
2021-09-07 342.21 342.21 337.29 337.32 23.1M
2021-09-03 345.21 345.32 342.55 342.91 18.1M
2021-09-02 344.22 346.04 344.17 345.91 17.5M
2021-09-01 339.75 344.65 339.53 343.66 19.7M
2021-08-31 339.62 341.87 338.17 339.27 30.4M
2021-08-30 339.05 340.80 338.54 339.95 14.9M
2021-08-27 338.96 340.15 338.30 338.82 16.6M
2021-08-26 339.26 339.66 337.80 338.18 17.8M
2021-08-25 339.49 340.98 337.48 339.69 18.3M
2021-08-24 341.82 341.82 337.14 339.23 20.4M
2021-08-23 346.09 346.38 341.17 341.54 18.2M
2021-08-20 342.18 346.23 340.54 345.77 22.6M
2021-08-19 343.76 347.47 342.77 343.45 24.5M
2021-08-18 347.02 347.02 342.73 343.91 17.6M
2021-08-17 346.13 347.66 343.92 347.21 18.3M
2021-08-16 345.28 349.29 344.66 347.05 18.4M
2021-08-13 343.00 345.00 342.17 344.65 12.9M
2021-08-12 342.63 343.77 341.36 342.43 13.7M
2021-08-11 344.07 345.53 343.15 344.12 17.7M
2021-08-10 342.99 343.99 341.42 343.11 16.8M
2021-08-09 343.90 344.48 340.92 342.86 15.8M
2021-08-06 345.54 347.10 343.91 344.03 18.1M
2021-08-05 341.36 345.32 340.66 345.30 20.1M
2021-08-04 339.19 341.20 336.44 340.91 19.0M
2021-08-03 339.46 342.85 338.19 341.66 18.1M
2021-08-02 336.54 340.07 336.38 338.66 18.5M
2021-07-30 338.55 341.24 335.47 335.93 34.8M
2021-07-29 339.71 340.08 337.06 338.77 13.6M
2021-07-28 340.49 340.67 336.21 338.85 15.3M
2021-07-27 334.44 341.16 333.12 340.59 16.1M
2021-07-26 334.54 335.90 333.03 334.81 15.8M
2021-07-23 330.52 334.96 330.46 334.70 13.8M
2021-07-22 330.41 331.60 329.05 329.74 15.9M
2021-07-21 334.93 335.53 330.43 330.57 15.7M
2021-07-20 333.06 337.41 332.76 334.30 23.3M
2021-07-19 336.55 338.97 328.75 332.49 26.6M
2021-07-16 336.43 340.10 335.55 338.30 19.7M
2021-07-15 330.69 335.72 330.66 335.52 20.3M
2021-07-14 329.58 332.88 327.43 331.66 16.5M
2021-07-13 331.22 332.05 328.18 329.34 17.0M
2021-07-12 328.76 332.00 327.67 331.54 17.7M
2021-07-09 329.59 330.05 327.11 329.76 25.5M
2021-07-08 327.92 330.36 327.48 328.49 27.2M
2021-07-07 326.54 329.98 325.24 329.74 18.8M
2021-07-06 326.10 327.02 321.43 326.94 21.5M
2021-07-02 326.21 326.67 324.37 326.51 16.8M
2021-07-01 323.27 327.23 321.77 325.95 19.4M
2021-06-30 322.69 323.65 320.92 322.58 26.8M
2021-06-29 327.83 329.21 322.02 322.88 22.3M
2021-06-28 329.16 330.61 327.99 328.97 17.7M
2021-06-25 325.31 328.37 324.56 328.27 28.3M
2021-06-24 326.15 326.28 323.68 325.22 18.9M
2021-06-23 329.02 329.23 324.79 325.46 23.3M
2021-06-22 331.57 332.25 329.01 329.01 22.1M
2021-06-21 329.01 332.76 327.26 332.34 23.2M
2021-06-18 335.18 335.18 327.08 327.17 48.3M
2021-06-17 335.66 338.70 334.73 336.84 23.5M
2021-06-16 341.96 342.44 335.44 335.73 24.7M
2021-06-15 339.46 342.44 338.64 340.92 24.2M
2021-06-14 339.30 340.26 337.01 339.22 21.2M
2021-06-11 337.29 339.36 336.18 339.14 24.1M
2021-06-10 335.73 337.78 335.08 337.16 16.7M
2021-06-09 333.06 336.26 332.40 335.80 19.4M
2021-06-08 335.38 335.50 331.38 332.26 21.2M
2021-06-07 334.50 335.20 334.02 334.92 17.2M
2021-06-04 335.36 335.89 333.67 334.03 18.6M
2021-06-03 331.20 335.32 330.83 334.46 22.6M
2021-06-02 331.18 333.83 329.84 332.12 22.5M
2021-06-01 332.38 332.45 329.35 330.75 20.4M
2021-05-28 330.90 332.35 330.15 331.14 19.8M
2021-05-27 332.94 332.94 329.56 329.72 38.6M
2021-05-26 331.38 333.15 330.51 331.99 19.2M
2021-05-25 334.09 334.09 330.14 331.11 19.3M
2021-05-24 335.28 336.10 334.14 334.22 20.2M
2021-05-21 333.09 335.22 331.46 334.20 25.8M
2021-05-20 330.25 333.89 330.25 332.37 22.4M
2021-05-19 330.99 331.53 327.42 330.17 22.8M
2021-05-18 331.93 333.33 331.37 332.36 30.2M
2021-05-17 335.03 337.33 332.68 332.80 27.0M
2021-05-14 335.62 338.11 334.75 335.55 24.3M
2021-05-13 327.37 336.09 327.10 334.65 24.1M
2021-05-12 336.22 336.22 328.51 328.76 25.5M
2021-05-11 340.29 340.58 333.75 336.16 26.7M
2021-05-10 335.68 344.59 335.68 340.11 28.1M
2021-05-07 332.88 336.81 332.70 334.83 20.3M
2021-05-06 331.58 334.25 330.34 333.67 20.3M
2021-05-05 334.40 334.44 328.11 330.64 21.2M
2021-05-04 334.91 336.14 333.22 334.93 20.6M
2021-05-03 334.28 338.17 333.02 335.00 19.7M
2021-04-30 332.03 334.09 330.15 334.06 30.0M
2021-04-29 328.86 331.91 328.51 331.19 29.7M
2021-04-28 329.34 330.00 326.94 328.14 24.7M
2021-04-27 331.33 331.48 328.05 328.57 23.3M
2021-04-26 334.53 334.53 331.09 331.70 18.6M
2021-04-23 335.28 336.17 333.29 334.20 21.3M
2021-04-22 336.81 337.29 334.94 335.11 21.3M
2021-04-21 339.01 339.62 335.66 336.82 23.7M
2021-04-20 333.98 339.23 333.68 338.73 22.4M
2021-04-19 334.93 335.54 332.94 333.68 23.8M
2021-04-16 333.59 335.79 333.14 334.64 28.6M
2021-04-15 328.53 332.76 328.52 332.55 23.1M
2021-04-14 325.80 328.46 325.35 328.35 35.4M
2021-04-13 322.27 327.65 320.90 326.63 38.1M
2021-04-12 323.03 325.69 322.57 323.40 22.4M
2021-04-09 323.21 324.63 321.86 322.66 18.9M
2021-04-08 324.00 324.48 321.95 322.64 23.1M
2021-04-07 323.69 324.59 321.90 323.47 17.8M
2021-04-06 321.38 323.49 319.74 323.31 17.9M
2021-04-05 320.19 324.29 319.71 322.22 17.1M
2021-04-01 319.93 320.19 317.27 319.39 15.9M
2021-03-31 318.50 320.93 317.71 320.04 22.7M
2021-03-30 320.28 320.36 316.13 318.74 17.9M
2021-03-29 316.98 322.77 316.66 321.51 23.7M
2021-03-26 317.11 317.58 313.72 317.31 26.4M
2021-03-25 314.41 318.01 312.65 317.03 23.9M
2021-03-24 310.07 314.60 309.42 312.81 28.2M
2021-03-23 306.64 312.44 306.08 311.51 26.8M
2021-03-22 307.89 308.32 304.56 307.27 25.5M
2021-03-19 307.59 310.37 305.02 308.23 66.7M
2021-03-18 306.45 308.20 304.29 307.19 26.0M
2021-03-17 310.77 310.83 306.22 306.65 28.3M
2021-03-16 309.26 311.50 308.99 310.84 26.9M
2021-03-15 306.89 311.33 306.57 310.39 26.5M
2021-03-12 302.16 306.58 301.92 305.74 27.3M
2021-03-11 301.00 304.49 300.60 301.19 25.4M
2021-03-10 299.24 302.72 298.35 301.78 33.1M
2021-03-09 298.24 300.71 297.94 298.99 30.8M
2021-03-08 295.75 300.53 294.70 298.38 29.0M
2021-03-05 288.07 295.79 287.50 294.42 28.3M
2021-03-04 287.33 293.44 286.22 287.03 29.2M
2021-03-03 287.57 287.88 283.25 286.52 24.6M
2021-03-02 289.76 290.11 286.69 288.50 23.6M
2021-03-01 287.35 292.53 287.35 289.46 24.6M
2021-02-26 291.53 293.00 284.56 284.58 37.4M
2021-02-25 294.28 296.40 290.05 290.84 28.9M
2021-02-24 297.63 297.73 294.43 294.43 22.6M
2021-02-23 297.78 300.48 296.18 298.17 22.3M
2021-02-22 299.57 299.73 292.73 295.44 27.4M
2021-02-19 302.22 302.74 299.85 300.09 25.0M
2021-02-18 300.89 303.63 300.42 302.17 22.3M
2021-02-17 299.59 301.20 297.76 301.03 24.1M
2021-02-16 300.71 301.24 297.96 299.26 22.7M
2021-02-12 302.04 303.02 298.70 300.84 17.0M
2021-02-11 305.97 306.11 302.58 303.00 19.0M
2021-02-10 307.09 308.30 305.03 307.33 17.5M
2021-02-09 304.68 305.46 302.16 304.99 16.1M
2021-02-08 307.62 307.65 302.99 303.96 18.3M
2021-02-05 307.28 309.17 305.74 307.65 16.2M
2021-02-04 303.15 306.39 302.31 306.33 21.3M
2021-02-03 303.37 304.61 301.71 303.19 18.5M
2021-02-02 304.40 308.92 302.97 304.15 19.5M
2021-02-01 303.63 306.17 301.78 303.86 18.3M
2021-01-29 301.21 305.62 299.75 302.90 35.0M
2021-01-28 301.71 307.35 300.98 302.31 24.0M
2021-01-27 302.28 305.29 298.78 300.57 29.5M
2021-01-26 305.26 305.99 302.39 304.24 19.2M
2021-01-25 298.56 306.17 297.72 305.53 24.5M
2021-01-22 298.70 300.26 296.70 299.39 18.1M
2021-01-21 301.43 301.71 298.92 299.48 19.3M
2021-01-20 299.76 302.83 298.87 302.00 21.9M
2021-01-19 305.42 305.42 300.45 300.54 23.9M
2021-01-15 299.61 304.45 298.70 303.69 26.6M
2021-01-14 302.09 302.09 298.28 300.57 22.6M
2021-01-13 296.08 303.03 295.84 301.52 22.4M
2021-01-12 296.44 298.08 291.84 295.64 23.2M
2021-01-11 297.71 299.35 294.55 296.86 20.6M
2021-01-08 298.04 299.23 296.27 298.68 28.1M
2021-01-07 305.21 305.77 297.54 297.66 27.2M
2021-01-06 301.04 306.67 300.49 304.42 24.3M
2021-01-05 300.41 301.39 296.70 299.74 21.3M
2021-01-04 306.38 306.64 298.44 299.92 23.8M