Dow Jones Integrated Oil

DJUSOL
🏛️ アメリカ →
774.94
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
2021-12-31 462.70 466.22 462.10 464.11 28.3M
2021-12-30 465.23 468.42 462.49 462.70 27.4M
2021-12-29 468.55 468.55 463.04 465.23 30.8M
2021-12-28 469.85 472.79 466.47 468.55 28.0M
2021-12-27 461.70 470.14 457.25 469.85 28.6M
2021-12-23 461.15 467.78 461.15 461.70 28.6M
2021-12-22 457.85 463.77 453.78 461.15 29.6M
2021-12-21 448.21 459.53 448.21 457.85 42.8M
2021-12-20 452.32 452.32 438.06 448.21 56.6M
2021-12-17 463.07 463.07 450.73 452.32 88.0M
2021-12-16 460.91 470.50 460.91 463.07 44.0M
2021-12-15 463.28 463.28 452.50 460.91 47.9M
2021-12-14 463.42 468.63 461.32 463.28 47.7M
2021-12-13 474.27 474.27 461.96 463.42 38.3M
2021-12-10 471.96 476.62 467.91 474.27 36.1M
2021-12-09 472.32 473.31 468.23 471.96 33.4M
2021-12-08 470.98 477.10 470.98 472.32 37.8M
2021-12-07 464.28 475.23 464.28 470.98 44.3M
2021-12-06 457.94 468.75 457.94 464.28 40.1M
2021-12-03 461.12 468.43 454.09 457.94 47.6M
2021-12-02 449.50 463.14 446.00 461.12 59.2M
2021-12-01 451.61 466.37 449.46 449.50 61.7M
2021-11-30 462.13 462.13 451.06 451.61 77.0M
2021-11-29 459.94 472.93 459.94 462.13 46.1M
2021-11-26 475.06 475.06 449.21 459.94 59.6M
2021-11-24 472.08 478.08 470.90 475.06 35.1M
2021-11-23 460.13 473.85 460.13 472.08 50.5M
2021-11-22 452.68 466.81 451.65 460.13 48.1M
2021-11-19 469.65 469.65 450.22 452.68 64.8M
2021-11-18 474.14 474.97 465.42 469.65 38.1M
2021-11-17 480.99 480.99 472.83 474.14 41.0M
2021-11-16 477.80 483.91 477.80 480.99 37.3M
2021-11-15 471.23 479.77 468.44 477.80 39.9M
2021-11-12 473.02 473.39 469.15 471.23 36.8M
2021-11-11 472.30 475.81 471.64 473.02 31.1M
2021-11-10 485.42 485.42 469.71 472.30 47.2M
2021-11-09 481.92 485.58 478.53 485.42 42.2M
2021-11-08 477.81 486.25 477.81 481.92 39.6M
2021-11-05 473.58 479.68 473.58 477.81 44.7M
2021-11-04 470.94 477.49 470.02 473.58 46.3M
2021-11-03 476.20 476.20 468.22 470.94 41.5M
2021-11-02 480.90 480.90 474.91 476.20 36.8M
2021-11-01 475.35 483.11 475.35 480.90 45.0M
2021-10-29 472.57 480.23 472.57 475.35 51.8M
2021-10-28 469.61 473.28 467.60 472.57 35.9M
2021-10-27 481.40 481.40 468.41 469.61 50.8M
2021-10-26 475.12 482.77 475.12 481.40 47.8M
2021-10-25 467.52 476.41 467.52 475.12 46.5M
2021-10-22 463.10 467.89 461.35 467.52 37.4M
2021-10-21 470.50 470.50 460.02 463.10 40.5M
2021-10-20 466.25 470.56 461.37 470.50 40.7M
2021-10-19 458.88 466.50 458.88 466.25 42.0M
2021-10-18 458.06 462.84 456.62 458.88 54.8M
2021-10-15 454.66 461.34 454.66 458.06 40.8M
2021-10-14 449.53 455.93 449.53 454.66 43.8M
2021-10-13 449.65 451.99 444.56 449.53 39.1M
2021-10-12 451.15 453.84 446.74 449.65 44.3M
2021-10-11 455.34 461.97 450.85 451.15 53.1M
2021-10-08 444.42 456.88 444.42 455.34 52.8M
2021-10-07 442.07 447.10 440.70 444.42 50.1M
2021-10-06 448.66 448.66 436.82 442.07 58.1M
2021-10-05 446.27 456.46 445.16 448.66 68.8M
2021-10-04 442.02 449.91 442.02 446.27 72.5M
2021-10-01 427.60 442.56 427.60 442.02 54.6M
2021-09-30 435.33 436.36 427.55 427.60 65.6M
2021-09-29 435.43 438.32 430.05 435.33 49.7M
2021-09-28 432.60 440.77 432.60 435.43 81.6M
2021-09-27 420.20 435.14 420.20 432.60 71.6M
2021-09-24 417.18 421.83 414.73 420.20 43.7M
2021-09-23 404.78 418.23 404.78 417.18 50.4M
2021-09-22 392.80 409.71 392.80 404.78 60.4M
2021-09-21 392.91 398.30 389.70 392.80 43.2M
2021-09-20 403.20 403.20 387.11 392.91 63.0M
2021-09-17 407.02 411.34 402.55 403.20 68.1M
2021-09-16 411.37 411.82 405.23 407.02 41.1M
2021-09-15 399.47 412.31 399.47 411.37 59.9M
2021-09-14 405.91 409.15 398.42 399.47 50.7M
2021-09-13 395.94 409.07 395.94 405.91 55.1M
2021-09-10 396.31 403.75 395.58 395.94 36.0M
2021-09-09 396.72 402.94 391.71 396.31 42.1M
2021-09-08 400.40 405.44 396.58 396.72 41.8M
2021-09-07 402.59 405.23 399.77 400.40 34.1M
2021-09-03 404.29 406.34 401.32 402.59 36.2M
2021-09-02 394.58 407.29 394.58 404.29 56.5M
2021-09-01 399.80 401.20 393.48 394.58 46.0M
2021-08-31 404.77 405.86 399.48 399.80 59.7M
2021-08-30 407.88 411.37 404.50 404.77 32.9M
2021-08-27 400.03 410.97 400.03 407.88 43.0M
2021-08-26 405.67 406.27 399.82 400.03 31.3M
2021-08-25 403.91 407.04 399.96 405.67 32.1M
2021-08-24 399.53 407.37 399.53 403.91 41.9M
2021-08-23 385.74 400.49 385.74 399.53 49.1M
2021-08-20 385.79 388.37 381.41 385.74 44.7M
2021-08-19 397.46 397.46 381.62 385.79 74.2M
2021-08-18 409.53 409.53 396.94 397.46 49.5M
2021-08-17 411.87 414.61 405.34 409.53 43.0M
2021-08-16 417.66 417.66 407.38 411.87 42.6M
2021-08-13 421.92 421.92 415.71 417.66 38.3M
2021-08-12 426.12 426.12 418.17 421.92 35.8M
2021-08-11 423.67 426.78 420.96 426.12 40.4M
2021-08-10 416.18 424.72 416.18 423.67 39.2M
2021-08-09 422.30 422.30 414.10 416.18 38.1M
2021-08-06 418.34 424.57 418.34 422.30 33.9M
2021-08-05 414.94 422.83 414.94 418.34 36.0M
2021-08-04 424.79 424.79 414.81 414.94 51.4M
2021-08-03 420.20 425.98 415.66 424.79 41.5M
2021-08-02 420.72 430.94 419.85 420.20 43.0M
2021-07-30 427.81 429.91 418.84 420.72 55.8M
2021-07-29 422.73 429.78 422.73 427.81 38.8M
2021-07-28 419.73 425.39 418.37 422.73 37.0M
2021-07-27 423.49 423.49 414.59 419.73 37.6M
2021-07-26 413.86 424.89 413.86 423.49 39.5M
2021-07-23 414.38 415.10 409.92 413.86 31.0M
2021-07-22 418.78 418.78 410.82 414.38 33.4M
2021-07-21 404.67 421.99 404.67 418.78 50.9M
2021-07-20 400.90 409.53 398.22 404.67 55.7M
2021-07-19 414.02 414.02 395.14 400.90 83.4M
2021-07-16 426.00 427.50 412.88 414.02 57.5M
2021-07-15 429.87 431.11 424.37 426.00 43.4M
2021-07-14 440.24 446.35 428.65 429.87 53.3M
2021-07-13 441.90 443.92 437.14 440.24 34.5M
2021-07-12 441.95 444.46 435.79 441.90 40.7M
2021-07-09 434.73 442.92 434.73 441.95 38.4M
2021-07-08 436.21 437.84 428.48 434.73 43.6M
2021-07-07 442.56 446.30 431.60 436.21 49.9M
2021-07-06 454.73 454.73 439.66 442.56 53.5M
2021-07-02 455.54 456.07 450.21 454.73 31.7M
2021-07-01 451.05 461.41 451.05 455.54 56.1M
2021-06-30 447.57 452.07 447.24 451.05 38.4M
2021-06-29 449.43 454.62 447.34 447.57 42.0M
2021-06-28 462.89 462.89 447.76 449.43 48.2M
2021-06-25 461.17 464.51 460.36 462.89 50.7M
2021-06-24 458.04 462.18 456.13 461.17 43.3M
2021-06-23 455.74 463.46 455.52 458.04 52.3M
2021-06-22 450.11 457.36 445.46 455.74 49.5M
2021-06-21 435.21 451.07 435.21 450.11 54.7M
2021-06-18 448.61 448.61 434.77 435.21 85.3M
2021-06-17 463.08 465.08 443.14 448.61 81.8M
2021-06-16 464.06 466.92 458.97 463.08 76.4M
2021-06-15 450.55 464.47 450.55 464.06 53.8M
2021-06-14 450.87 455.75 446.46 450.55 39.7M
2021-06-11 453.98 456.95 450.65 450.87 36.1M
2021-06-10 452.50 462.06 449.77 453.98 55.0M
2021-06-09 452.81 457.64 452.21 452.50 54.2M
2021-06-08 446.90 454.62 442.44 452.81 51.3M
2021-06-07 449.66 451.59 446.54 446.90 31.4M
2021-06-04 447.21 451.56 444.88 449.66 43.2M
2021-06-03 447.11 449.43 442.11 447.21 48.4M
2021-06-02 442.17 449.39 440.10 447.11 60.1M
2021-06-01 427.17 443.72 427.17 442.17 65.0M
2021-05-28 426.62 429.11 425.23 427.17 36.0M
2021-05-27 429.44 434.00 423.55 426.62 64.5M
2021-05-26 425.87 430.72 424.24 429.44 43.6M
2021-05-25 434.74 434.74 424.91 425.87 46.4M
2021-05-24 429.23 435.93 428.12 434.74 37.4M
2021-05-21 427.81 434.44 427.81 429.23 43.7M
2021-05-20 427.81 429.97 422.64 427.81 44.7M
2021-05-19 439.24 439.24 423.36 427.81 61.0M
2021-05-18 454.56 454.56 438.98 439.24 52.8M
2021-05-17 445.75 454.85 443.76 454.56 54.4M
2021-05-14 434.12 446.96 434.12 445.75 49.3M
2021-05-13 439.26 441.50 429.57 434.12 54.5M
2021-05-12 439.75 451.47 437.06 439.26 71.8M
2021-05-11 454.07 454.07 438.23 439.75 77.3M
2021-05-10 454.86 466.75 453.90 454.07 63.6M
2021-05-07 449.14 455.90 443.52 454.86 61.3M
2021-05-06 447.11 449.53 440.07 449.14 50.8M
2021-05-05 434.33 448.47 434.33 447.11 35.8M
2021-05-04 432.10 436.15 429.05 434.33 47.1M
2021-05-03 421.09 432.67 421.09 432.10 41.5M
2021-04-30 434.81 434.81 420.61 421.09 58.5M
2021-04-29 428.78 438.90 428.78 434.81 54.8M
2021-04-28 417.03 431.12 417.03 428.78 54.0M
2021-04-27 412.00 418.46 412.00 417.03 39.6M
2021-04-26 411.44 416.45 410.57 412.00 34.1M
2021-04-23 408.81 414.01 407.85 411.44 32.5M
2021-04-22 415.01 415.25 407.71 408.81 47.7M
2021-04-21 408.86 415.85 402.74 415.01 44.2M
2021-04-20 417.86 417.86 405.41 408.86 49.8M
2021-04-19 417.91 421.26 413.97 417.86 39.2M
2021-04-16 420.32 424.79 416.37 417.91 41.5M
2021-04-15 423.65 423.65 419.00 420.32 44.5M
2021-04-14 412.91 428.23 412.91 423.65 64.5M
2021-04-13 411.25 414.69 408.66 412.91 36.3M
2021-04-12 414.95 419.98 409.92 411.25 43.3M
2021-04-09 415.74 418.76 412.21 414.95 37.4M
2021-04-08 420.50 420.50 411.25 415.74 44.9M
2021-04-07 418.50 421.97 417.53 420.50 43.7M
2021-04-06 420.72 425.93 418.16 418.50 47.0M
2021-04-05 427.91 427.91 418.97 420.72 63.8M
2021-04-01 419.63 428.06 419.63 427.91 58.4M
2021-03-31 425.49 425.65 419.59 419.63 48.4M
2021-03-30 429.72 429.72 423.78 425.49 35.7M
2021-03-29 432.48 432.62 424.64 429.72 41.7M
2021-03-26 421.53 432.85 421.53 432.48 56.5M
2021-03-25 421.78 423.08 409.01 421.53 60.7M
2021-03-24 412.31 427.52 412.31 421.78 55.9M
2021-03-23 416.63 420.92 407.01 412.31 68.7M
2021-03-22 420.83 423.76 416.56 416.63 52.8M
2021-03-19 422.24 427.37 416.16 420.83 129.8M
2021-03-18 440.82 440.82 420.43 422.24 75.6M
2021-03-17 438.47 443.07 434.71 440.82 49.3M
2021-03-16 448.85 448.85 434.85 438.47 58.7M
2021-03-15 458.26 458.26 444.20 448.85 61.0M
2021-03-12 455.33 461.92 455.13 458.26 46.9M
2021-03-11 456.19 462.74 454.70 455.33 57.1M
2021-03-10 445.26 457.92 445.26 456.19 72.5M
2021-03-09 450.18 453.55 440.92 445.26 77.6M
2021-03-08 450.22 454.45 443.67 450.18 78.3M
2021-03-05 432.74 450.94 432.74 450.22 116.3M
2021-03-04 421.75 441.18 421.75 432.74 112.6M
2021-03-03 417.35 431.52 417.35 421.75 70.2M
2021-03-02 417.80 422.22 416.33 417.35 56.1M
2021-03-01 405.58 425.60 405.58 417.80 63.0M
2021-02-26 415.18 415.18 395.76 405.58 70.2M
2021-02-25 421.57 425.71 412.21 415.18 63.4M
2021-02-24 407.14 424.32 407.03 421.57 72.0M
2021-02-23 402.38 408.42 395.98 407.14 70.2M
2021-02-22 389.59 406.61 389.59 402.38 71.6M
2021-02-19 386.73 391.26 386.18 389.59 46.2M
2021-02-18 392.65 392.65 385.28 386.73 44.5M
2021-02-17 384.42 395.80 384.42 392.65 54.7M
2021-02-16 376.72 387.79 376.72 384.42 59.5M
2021-02-12 372.86 377.64 369.89 376.72 39.8M
2021-02-11 379.15 379.15 364.81 372.86 50.2M
2021-02-10 373.79 379.49 372.54 379.15 56.5M
2021-02-09 380.98 380.98 368.50 373.79 57.0M
2021-02-08 366.59 382.91 366.59 380.98 77.6M
2021-02-05 359.68 368.33 359.68 366.59 55.7M
2021-02-04 355.89 360.01 353.41 359.68 46.0M
2021-02-03 344.67 357.37 344.14 355.89 55.8M
2021-02-02 340.53 352.54 340.53 344.67 56.1M
2021-02-01 337.84 343.44 334.98 340.53 44.4M
2021-01-29 349.93 349.93 335.89 337.84 73.1M
2021-01-28 345.47 354.05 345.47 349.93 49.3M
2021-01-27 349.36 354.92 339.17 345.47 68.0M
2021-01-26 356.90 364.72 349.24 349.36 50.5M
2021-01-25 360.39 360.39 351.03 356.90 49.1M
2021-01-22 363.54 363.54 353.55 360.39 48.5M
2021-01-21 376.06 376.06 360.87 363.54 58.5M
2021-01-20 371.91 377.04 371.91 376.06 45.5M
2021-01-19 363.48 375.07 363.48 371.91 56.2M
2021-01-15 380.20 380.20 360.81 363.48 76.8M
2021-01-14 367.52 384.72 367.52 380.20 78.9M
2021-01-13 365.81 369.33 362.53 367.52 57.8M
2021-01-12 356.81 367.95 356.81 365.81 84.6M
2021-01-11 350.57 358.83 342.79 356.81 63.0M
2021-01-08 347.51 353.88 347.51 350.57 57.8M
2021-01-07 344.99 351.24 343.93 347.51 62.4M
2021-01-06 335.18 348.65 335.18 344.99 86.7M
2021-01-05 322.11 344.22 322.11 335.18 92.9M
2021-01-04 320.46 326.97 318.73 322.11 54.6M