Dow Jones Hotel

DJUSHL
🏛️ アメリカ →
93.38
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
2023-12-29 104.50 104.69 103.52 103.60 4.1M
2023-12-28 104.50 105.41 104.08 104.66 3.0M
2023-12-27 105.78 106.23 104.99 105.99 6.2M
2023-12-26 103.57 105.87 103.57 105.68 7.8M
2023-12-22 103.36 104.52 103.15 103.89 5.6M
2023-12-21 101.68 103.10 101.21 102.84 5.9M
2023-12-20 100.84 101.89 99.90 100.42 5.5M
2023-12-19 102.10 102.37 101.05 101.05 6.1M
2023-12-18 100.97 101.84 100.00 101.16 9.2M
2023-12-15 101.47 102.00 99.84 100.63 19.8M
2023-12-14 101.05 105.26 101.05 102.26 16.6M
2023-12-13 97.58 99.48 96.48 98.69 6.7M
2023-12-12 96.69 98.58 96.69 97.79 12.0M
2023-12-11 94.54 96.59 94.54 96.48 6.2M
2023-12-08 93.54 94.59 92.91 94.54 4.9M
2023-12-07 92.54 93.59 92.17 93.43 4.6M
2023-12-06 93.64 94.17 92.30 92.38 8.1M
2023-12-05 94.69 94.69 92.09 92.91 5.4M
2023-12-04 93.12 95.22 92.93 95.06 7.7M
2023-12-01 91.91 93.54 91.36 93.12 4.6M
2023-11-30 91.96 92.07 90.99 91.80 8.3M
2023-11-29 92.91 93.41 91.49 91.65 4.1M
2023-11-28 91.57 92.75 91.07 92.43 4.4M
2023-11-27 91.17 91.91 90.46 91.59 4.3M
2023-11-24 91.23 91.78 90.65 91.54 1.7M
2023-11-22 91.59 91.93 90.91 91.38 2.3M
2023-11-21 91.91 91.91 90.41 90.86 5.1M
2023-11-20 90.78 92.07 90.38 92.01 4.6M
2023-11-17 90.59 91.02 89.96 90.70 5.1M
2023-11-16 90.49 90.75 89.02 89.70 6.3M
2023-11-15 89.23 90.49 89.23 90.17 5.2M
2023-11-14 88.65 89.73 88.49 89.23 6.2M
2023-11-13 85.92 87.13 85.55 86.13 4.4M
2023-11-10 85.52 86.39 84.34 86.23 5.3M
2023-11-09 85.50 86.23 84.97 85.39 5.9M
2023-11-08 87.28 87.49 84.76 84.76 7.2M
2023-11-07 87.70 87.70 86.50 87.13 5.7M
2023-11-06 88.02 88.86 87.34 87.60 9.3M
2023-11-03 86.92 88.68 86.55 88.07 7.1M
2023-11-02 83.50 86.57 83.34 85.66 11.4M
2023-11-01 82.37 82.50 80.32 81.98 14.9M
2023-10-31 80.98 81.45 79.82 81.35 7.7M
2023-10-30 79.95 81.08 79.32 80.82 7.3M
2023-10-27 81.61 81.61 78.40 79.09 9.0M
2023-10-26 82.45 83.19 81.40 81.61 10.8M
2023-10-25 82.45 82.98 81.79 81.98 7.6M
2023-10-24 82.66 83.58 81.85 82.87 7.4M
2023-10-23 81.40 83.32 80.66 82.19 6.0M
2023-10-20 83.50 83.50 81.24 81.40 6.8M
2023-10-19 84.24 84.58 82.69 82.77 7.6M
2023-10-18 85.10 85.23 84.08 84.24 4.7M
2023-10-17 85.02 86.55 84.93 85.76 4.7M
2023-10-16 84.13 85.73 84.00 85.45 5.5M
2023-10-13 84.55 84.55 83.03 83.29 5.2M
2023-10-12 84.92 85.29 83.97 84.39 3.9M
2023-10-11 85.97 86.29 83.97 84.97 5.5M
2023-10-10 84.18 86.18 84.18 85.45 3.1M
2023-10-09 84.50 84.74 82.87 84.18 4.6M
2023-10-06 84.60 85.60 83.16 84.87 5.3M
2023-10-05 83.40 84.81 83.13 84.50 5.9M
2023-10-04 82.19 83.61 80.98 83.45 6.1M
2023-10-03 83.03 83.03 80.77 81.29 8.8M
2023-10-02 84.03 84.60 83.03 83.66 6.2M
2023-09-29 86.29 87.23 84.08 84.45 9.7M
2023-09-28 83.76 86.65 83.40 86.29 7.8M
2023-09-27 83.97 85.02 83.45 84.29 6.1M
2023-09-26 84.08 84.34 82.77 83.24 7.2M
2023-09-25 82.77 84.97 82.58 84.71 5.8M
2023-09-22 83.76 84.53 82.92 83.03 5.9M
2023-09-21 84.24 84.42 83.50 83.61 4.6M
2023-09-20 86.29 86.86 85.02 85.13 4.4M
2023-09-19 86.55 86.71 85.60 85.76 3.8M
2023-09-18 86.97 87.39 85.60 86.29 4.0M
2023-09-15 85.23 87.97 85.21 87.23 12.9M
2023-09-14 85.08 85.76 84.08 85.45 4.9M
2023-09-13 86.13 86.65 83.97 84.13 6.2M
2023-09-12 84.81 86.02 84.81 85.92 6.2M
2023-09-11 84.92 85.66 84.71 84.81 5.7M
2023-09-08 83.03 84.50 82.82 84.34 6.1M
2023-09-07 82.77 83.71 82.24 82.55 6.1M
2023-09-06 83.40 84.50 83.13 83.92 6.7M
2023-09-05 82.71 84.24 82.66 83.55 8.8M
2023-09-01 83.66 83.95 82.77 83.13 6.3M
2023-08-31 83.82 83.89 82.77 82.98 9.5M
2023-08-30 84.81 84.87 83.19 84.08 8.6M
2023-08-29 83.50 85.08 83.08 84.81 11.3M
2023-08-28 81.98 83.97 81.98 83.19 11.5M
2023-08-25 82.24 82.24 80.43 81.14 11.3M
2023-08-24 83.61 84.18 82.13 82.19 8.3M
2023-08-23 83.71 84.39 83.34 83.61 13.8M
2023-08-22 83.89 84.03 82.34 83.45 8.7M
2023-08-21 84.81 85.08 83.40 83.82 6.3M
2023-08-18 82.19 85.23 81.98 84.66 9.6M
2023-08-17 84.18 84.76 83.08 83.08 6.3M
2023-08-16 84.39 84.95 84.18 84.24 7.8M
2023-08-15 83.95 84.92 83.47 84.18 7.6M
2023-08-14 85.34 85.89 84.21 85.02 8.4M
2023-08-11 86.97 86.97 84.58 85.60 6.9M
2023-08-10 88.76 89.39 87.07 87.55 7.9M
2023-08-09 88.13 89.18 87.97 88.49 5.3M
2023-08-08 87.18 88.20 86.08 88.07 5.7M
2023-08-07 87.02 88.34 86.34 88.23 6.1M
2023-08-04 88.49 89.39 86.63 87.18 12.1M
2023-08-03 88.02 89.60 82.73 88.31 19.7M
2023-08-02 95.38 95.85 94.25 95.38 7.8M
2023-08-01 96.59 97.01 94.59 96.64 6.6M
2023-07-31 95.80 97.58 95.80 96.69 7.6M
2023-07-28 93.49 96.56 93.12 95.53 8.0M
2023-07-27 92.28 93.54 91.36 92.12 5.7M
2023-07-26 91.80 92.80 91.33 91.54 3.5M
2023-07-25 91.44 91.86 90.46 91.80 4.5M
2023-07-24 92.33 92.57 91.17 91.59 2.9M
2023-07-21 92.22 92.54 91.59 92.33 3.2M
2023-07-20 93.85 93.85 91.23 91.80 4.1M
2023-07-19 93.70 93.75 92.28 92.85 5.5M
2023-07-18 91.65 93.14 91.46 92.91 3.8M
2023-07-17 91.12 92.41 90.96 91.65 4.4M
2023-07-14 92.70 92.70 89.86 91.44 7.2M
2023-07-13 92.64 93.96 91.93 93.49 5.4M
2023-07-12 94.75 94.93 92.51 92.64 6.8M
2023-07-11 94.27 94.59 93.30 93.64 4.6M
2023-07-10 91.23 93.80 91.07 93.49 5.3M
2023-07-07 90.07 92.49 90.07 91.70 5.4M
2023-07-06 89.23 90.33 88.26 90.23 4.9M
2023-07-05 90.25 91.15 89.18 90.28 6.0M
2023-07-03 88.34 91.02 88.34 91.02 3.0M
2023-06-30 88.44 88.91 87.44 88.44 7.1M
2023-06-29 86.13 87.86 85.52 87.70 6.1M
2023-06-28 87.34 87.39 86.23 86.86 9.8M
2023-06-27 85.31 87.39 84.05 87.39 9.1M
2023-06-26 85.02 86.86 84.92 86.34 5.3M
2023-06-23 85.55 86.18 84.87 85.34 8.3M
2023-06-22 87.55 87.65 86.05 86.71 4.0M
2023-06-21 86.86 87.86 86.21 87.44 8.2M
2023-06-20 89.33 89.60 87.07 87.28 7.5M
2023-06-16 90.44 90.81 89.18 89.60 9.1M
2023-06-15 91.80 91.80 88.39 89.91 9.3M
2023-06-14 91.65 92.70 90.54 91.75 5.0M
2023-06-13 92.75 92.75 91.20 91.65 7.5M
2023-06-12 93.17 93.70 91.91 92.59 4.2M
2023-06-09 93.49 93.80 92.72 93.17 3.5M
2023-06-08 92.54 93.98 91.57 93.70 4.4M
2023-06-07 92.80 93.72 91.75 93.12 7.9M
2023-06-06 91.49 93.25 91.12 92.54 4.8M
2023-06-05 92.17 92.38 91.23 91.49 5.9M
2023-06-02 88.83 92.64 88.83 92.49 8.5M
2023-06-01 88.07 88.15 87.02 88.02 4.3M
2023-05-31 87.18 87.28 85.23 87.23 13.8M
2023-05-30 88.28 89.28 87.02 87.18 3.7M
2023-05-26 87.70 88.26 87.34 88.18 3.8M
2023-05-25 87.28 88.28 86.29 87.91 7.0M
2023-05-24 87.34 87.76 86.44 87.07 6.9M
2023-05-23 89.86 90.04 88.28 88.39 7.0M
2023-05-22 90.02 90.67 89.54 89.96 5.8M
2023-05-19 91.70 92.12 89.12 89.70 6.4M
2023-05-18 89.68 91.99 89.07 91.17 7.2M
2023-05-17 89.54 90.36 88.34 89.54 4.4M
2023-05-16 89.07 91.30 88.49 89.12 19.6M
2023-05-15 88.34 89.25 88.07 88.91 5.1M
2023-05-12 88.86 89.02 87.49 87.97 6.1M
2023-05-11 90.44 90.44 88.49 88.60 8.1M
2023-05-10 92.43 93.85 90.28 91.02 6.3M
2023-05-09 90.81 92.43 90.41 91.96 4.8M
2023-05-08 93.33 93.43 91.28 91.54 4.8M
2023-05-05 93.91 95.11 91.41 93.33 8.6M
2023-05-04 89.38 91.75 87.07 90.96 15.2M
2023-05-03 84.50 87.02 84.24 85.50 7.4M
2023-05-02 84.29 84.87 81.77 83.97 6.7M
2023-05-01 85.60 86.73 84.66 85.02 8.3M
2023-04-28 82.92 85.34 82.92 84.97 6.2M
2023-04-27 82.66 83.76 81.92 83.61 7.4M
2023-04-26 83.13 84.34 82.69 83.03 6.8M
2023-04-25 85.02 85.18 83.40 83.66 4.5M
2023-04-24 84.66 86.08 84.66 85.97 3.8M
2023-04-21 84.87 85.50 84.11 85.23 2.9M
2023-04-20 86.55 86.55 84.13 84.60 3.7M
2023-04-19 86.81 87.02 85.92 86.55 3.8M
2023-04-18 87.18 88.41 86.39 87.39 4.7M
2023-04-17 85.87 86.92 85.39 86.81 3.4M
2023-04-14 85.97 86.86 84.97 85.60 4.0M
2023-04-13 85.13 86.08 84.45 85.66 3.8M
2023-04-12 86.18 87.18 84.39 84.66 4.7M
2023-04-11 85.71 86.39 85.29 86.18 7.6M
2023-04-10 84.24 85.76 83.89 85.50 5.0M
2023-04-06 85.02 85.02 83.71 84.50 4.4M
2023-04-05 84.76 85.02 84.03 84.50 3.9M
2023-04-04 85.97 85.97 83.95 84.92 5.9M
2023-04-03 86.76 87.18 85.10 85.55 6.7M
2023-03-31 83.45 86.92 83.45 86.65 10.6M
2023-03-30 83.19 84.08 82.13 82.98 6.4M
2023-03-29 81.50 83.03 81.48 82.82 6.0M
2023-03-28 79.56 80.43 78.88 80.14 5.0M
2023-03-27 80.19 80.72 79.43 79.56 5.8M
2023-03-24 77.25 79.22 76.22 79.14 8.3M
2023-03-23 79.14 80.45 77.62 78.09 6.7M
2023-03-22 81.61 81.77 79.19 79.24 10.7M
2023-03-21 83.40 84.34 82.48 83.29 10.5M
2023-03-20 81.66 83.19 81.19 82.45 6.8M
2023-03-17 83.40 83.40 80.53 80.61 10.9M
2023-03-16 81.56 83.71 80.51 83.40 11.1M
2023-03-15 83.87 83.87 80.77 82.82 10.7M
2023-03-14 84.34 85.34 82.84 83.87 11.3M
2023-03-13 82.63 83.19 81.14 82.87 8.9M
2023-03-10 84.49 85.47 82.37 83.55 11.3M
2023-03-09 89.18 89.39 84.50 84.60 8.4M
2023-03-08 88.91 89.52 88.36 89.18 3.7M
2023-03-07 89.33 89.86 88.26 88.91 4.5M
2023-03-06 89.91 91.07 88.65 89.07 5.0M
2023-03-03 90.25 90.49 89.07 89.70 4.8M
2023-03-02 88.65 89.75 88.26 89.23 4.6M
2023-03-01 87.81 89.62 87.70 89.39 6.3M
2023-02-28 89.75 90.23 88.09 88.28 14.7M
2023-02-27 90.54 91.20 89.49 89.75 5.9M
2023-02-24 89.60 90.59 88.49 89.23 5.9M
2023-02-23 90.17 91.75 89.33 91.17 5.4M
2023-02-22 89.86 90.44 88.97 89.75 6.9M
2023-02-21 88.18 89.39 86.92 89.28 8.5M
2023-02-17 90.59 90.59 88.60 89.02 9.0M
2023-02-16 89.36 92.70 87.44 91.17 17.5M
2023-02-15 96.64 97.51 95.85 96.85 10.5M
2023-02-14 96.53 98.69 96.11 97.37 9.7M
2023-02-13 95.53 97.35 94.96 97.01 5.2M
2023-02-10 96.22 96.38 93.91 95.53 5.5M
2023-02-09 98.53 98.58 96.64 96.95 6.1M
2023-02-08 97.79 98.48 96.80 97.48 3.6M
2023-02-07 97.32 98.74 95.95 98.32 7.7M
2023-02-06 100.05 100.05 96.61 97.32 5.8M
2023-02-03 100.11 102.00 99.66 100.21 9.4M
2023-02-02 98.79 101.55 98.79 101.05 6.7M
2023-02-01 98.53 99.37 96.27 98.79 8.0M
2023-01-31 97.53 99.37 97.45 99.06 7.0M
2023-01-30 96.53 98.24 96.53 97.37 4.0M
2023-01-27 96.64 98.53 96.19 97.90 6.6M
2023-01-26 95.95 96.64 94.96 96.38 9.2M
2023-01-25 95.09 96.48 94.54 95.90 10.3M
2023-01-24 94.38 95.46 93.38 95.27 4.3M
2023-01-23 92.75 94.43 92.33 94.38 5.5M
2023-01-20 90.17 92.64 89.49 92.54 4.9M
2023-01-19 89.23 90.28 89.02 89.75 4.9M
2023-01-18 91.49 91.75 89.60 90.07 6.6M
2023-01-17 90.02 91.72 90.02 91.49 8.8M
2023-01-13 90.81 91.44 89.02 89.39 8.7M
2023-01-12 91.33 92.12 90.70 91.44 7.2M
2023-01-11 87.97 90.83 87.60 90.70 7.4M
2023-01-10 85.08 87.31 84.71 86.44 5.9M
2023-01-09 84.66 85.71 84.37 85.13 8.3M
2023-01-06 83.55 85.50 83.45 84.97 7.4M
2023-01-05 84.08 84.26 82.24 82.98 6.7M
2023-01-04 84.34 85.87 84.08 84.97 8.9M
2023-01-03 84.92 85.50 83.24 83.71 7.6M