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
2022-12-30 783.64 791.89 780.39 790.52 24.9M
2022-12-29 777.94 787.41 776.33 783.64 21.9M
2022-12-28 791.26 791.26 774.29 777.94 25.2M
2022-12-27 781.17 793.55 781.17 791.26 25.5M
2022-12-23 759.40 781.34 759.40 781.17 29.4M
2022-12-22 773.92 775.31 745.14 759.40 31.9M
2022-12-21 764.03 778.15 764.03 773.92 30.5M
2022-12-20 753.23 768.73 752.89 764.03 30.7M
2022-12-19 749.46 759.06 747.00 753.23 30.4M
2022-12-16 756.82 756.82 740.07 749.46 97.2M
2022-12-15 763.46 763.46 744.13 756.82 33.0M
2022-12-14 769.08 775.86 758.28 763.46 36.9M
2022-12-13 757.81 776.25 757.81 769.08 44.5M
2022-12-12 743.67 759.73 743.59 757.81 41.0M
2022-12-09 757.45 762.80 742.59 743.67 43.4M
2022-12-08 752.82 772.41 751.70 757.45 42.1M
2022-12-07 752.99 761.76 745.41 752.82 38.1M
2022-12-06 774.16 777.74 748.57 752.99 43.1M
2022-12-05 795.09 804.46 767.07 774.16 42.2M
2022-12-02 801.75 807.02 790.54 795.09 31.0M
2022-12-01 805.79 811.27 797.65 801.75 28.5M
2022-11-30 798.43 807.35 792.78 805.79 44.8M
2022-11-29 790.33 804.28 790.33 798.43 33.6M
2022-11-28 814.44 814.44 788.72 790.33 45.2M
2022-11-25 817.55 823.32 813.38 814.44 15.3M
2022-11-23 823.82 823.82 809.42 817.55 29.7M
2022-11-22 800.84 826.03 800.84 823.82 42.6M
2022-11-21 809.43 809.43 776.24 800.84 50.9M
2022-11-18 815.35 815.35 792.33 809.43 39.2M
2022-11-17 816.64 816.64 799.12 815.35 30.3M
2022-11-16 828.50 828.50 810.55 816.64 34.6M
2022-11-15 822.10 830.87 818.55 828.50 44.2M
2022-11-14 824.99 833.73 819.31 822.10 46.1M
2022-11-11 799.71 828.31 799.71 824.99 49.3M
2022-11-10 785.77 800.37 781.15 799.71 45.5M
2022-11-09 823.62 823.62 783.42 785.77 51.9M
2022-11-08 823.46 827.83 816.01 823.62 36.5M
2022-11-07 812.51 825.80 810.68 823.46 40.5M
2022-11-04 802.99 821.77 801.90 812.51 40.9M
2022-11-03 791.81 807.46 784.35 802.99 36.4M
2022-11-02 809.24 810.26 790.40 791.81 44.7M
2022-11-01 801.76 813.98 801.76 809.24 44.0M
2022-10-31 799.20 815.33 792.03 801.76 53.1M
2022-10-28 783.15 805.93 783.15 799.20 52.5M
2022-10-27 780.60 798.05 780.60 783.15 39.5M
2022-10-26 770.87 785.56 770.87 780.60 36.5M
2022-10-25 770.46 776.84 765.16 770.87 34.9M
2022-10-24 767.93 777.99 762.00 770.46 36.3M
2022-10-21 751.30 770.23 751.30 767.93 47.3M
2022-10-20 748.82 761.36 747.33 751.30 41.7M
2022-10-19 727.41 751.78 727.41 748.82 47.6M
2022-10-18 723.98 734.45 713.50 727.41 35.2M
2022-10-17 715.81 736.29 715.81 723.98 34.4M
2022-10-14 736.21 738.64 714.95 715.81 40.3M
2022-10-13 707.39 739.81 700.85 736.21 54.6M
2022-10-12 704.11 711.80 697.37 707.39 35.1M
2022-10-11 708.53 715.99 693.80 704.11 47.4M
2022-10-10 725.14 731.69 707.88 708.53 46.4M
2022-10-07 732.11 741.49 720.26 725.14 63.3M
2022-10-06 713.53 733.33 708.36 732.11 61.7M
2022-10-05 695.58 718.80 694.43 713.53 70.4M
2022-10-04 670.67 695.80 670.67 695.58 56.4M
2022-10-03 636.69 673.59 636.69 670.67 58.6M
2022-09-30 644.48 646.39 635.01 636.69 49.9M
2022-09-29 646.43 647.96 632.96 644.48 55.7M
2022-09-28 623.83 649.32 623.83 646.43 49.8M
2022-09-27 616.28 633.49 616.28 623.83 55.1M
2022-09-26 630.45 632.93 615.98 616.28 56.2M
2022-09-23 669.18 669.18 625.67 630.45 70.8M
2022-09-22 671.46 684.48 668.78 669.18 42.6M
2022-09-21 680.69 691.45 671.17 671.46 42.0M
2022-09-20 685.06 685.06 673.81 680.69 42.6M
2022-09-19 684.13 685.06 668.66 685.06 41.6M
2022-09-16 698.24 699.28 677.74 684.13 136.9M
2022-09-15 715.45 715.45 694.74 698.24 54.9M
2022-09-14 698.20 719.49 698.20 715.45 61.6M
2022-09-13 713.53 713.53 695.20 698.20 53.7M
2022-09-12 703.86 723.62 703.86 713.53 49.7M
2022-09-09 689.87 707.06 689.87 703.86 46.2M
2022-09-08 686.11 692.18 680.43 689.87 49.5M
2022-09-07 693.93 693.93 675.44 686.11 48.1M
2022-09-06 699.18 706.81 690.25 693.93 49.0M
2022-09-02 688.24 706.85 688.24 699.18 48.1M
2022-09-01 701.35 701.35 677.74 688.24 46.0M
2022-08-31 709.44 712.78 689.88 701.35 52.2M
2022-08-30 733.67 733.67 703.87 709.44 51.8M
2022-08-29 721.57 743.77 721.04 733.67 61.3M
2022-08-26 729.10 735.34 718.04 721.57 43.6M
2022-08-25 724.97 733.54 722.33 729.10 46.0M
2022-08-24 719.73 726.14 715.46 724.97 65.9M
2022-08-23 691.69 721.78 691.69 719.73 93.4M
2022-08-22 695.18 695.77 677.88 691.69 72.9M
2022-08-19 693.52 699.08 688.91 695.18 102.3M
2022-08-18 681.35 697.42 681.35 693.52 41.0M
2022-08-17 676.68 689.35 672.83 681.35 35.0M
2022-08-16 681.33 685.60 674.61 676.68 37.7M
2022-08-15 694.23 694.23 664.07 681.33 46.3M
2022-08-12 690.71 694.34 682.93 694.23 33.8M
2022-08-11 675.07 697.82 675.07 690.71 48.3M
2022-08-10 670.71 677.88 660.33 675.07 38.5M
2022-08-09 659.01 678.84 659.01 670.71 47.1M
2022-08-08 656.69 664.38 655.06 659.01 38.5M
2022-08-05 646.21 663.78 639.73 656.69 45.4M
2022-08-04 671.11 671.11 642.62 646.21 80.0M
2022-08-03 692.70 694.46 669.29 671.11 64.5M
2022-08-02 696.83 700.28 689.70 692.70 38.2M
2022-08-01 712.37 712.37 688.85 696.83 45.4M
2022-07-29 669.78 714.41 669.78 712.37 66.3M
2022-07-28 663.82 674.53 658.69 669.78 40.7M
2022-07-27 652.42 667.21 650.01 663.82 40.6M
2022-07-26 657.70 667.17 648.57 652.42 41.0M
2022-07-25 636.35 658.21 636.35 657.70 43.1M
2022-07-22 641.81 646.61 632.84 636.35 35.5M
2022-07-21 650.71 650.71 624.12 641.81 44.6M
2022-07-20 643.04 653.63 636.57 650.71 42.0M
2022-07-19 623.63 644.53 623.63 643.04 48.6M
2022-07-18 613.19 636.17 613.19 623.63 47.0M
2022-07-15 603.64 615.82 603.64 613.19 42.9M
2022-07-14 614.37 614.37 587.46 603.64 60.7M
2022-07-13 614.22 625.72 607.52 614.37 48.3M
2022-07-12 624.88 624.88 604.18 614.22 55.2M
2022-07-11 629.72 629.72 616.86 624.88 40.4M
2022-07-08 631.16 640.71 622.50 629.72 50.7M
2022-07-07 614.28 636.88 614.28 631.16 61.3M
2022-07-06 623.43 626.42 596.91 614.28 76.2M
2022-07-05 641.76 641.76 609.88 623.43 85.5M
2022-07-01 630.17 643.84 621.17 641.76 61.6M
2022-06-30 643.69 643.72 623.89 630.17 77.4M
2022-06-29 663.90 674.17 641.17 643.69 65.4M
2022-06-28 648.04 674.98 648.04 663.90 79.9M
2022-06-27 633.85 654.02 633.85 648.04 61.0M
2022-06-24 622.12 645.02 622.12 633.85 82.9M
2022-06-23 641.60 650.15 610.93 622.12 87.9M
2022-06-22 668.99 668.99 636.98 641.60 80.8M
2022-06-21 635.81 675.44 635.81 668.99 80.2M
2022-06-17 669.42 669.42 628.70 635.81 150.6M
2022-06-16 701.04 701.04 661.79 669.42 94.2M
2022-06-15 712.92 714.92 690.28 701.04 70.6M
2022-06-14 709.75 732.27 705.90 712.92 72.5M
2022-06-13 744.86 744.86 695.59 709.75 82.0M
2022-06-10 756.82 763.21 738.56 744.86 67.6M
2022-06-09 774.93 774.93 755.97 756.82 60.8M
2022-06-08 769.84 781.48 768.49 774.93 68.0M
2022-06-07 745.76 770.60 745.76 769.84 71.7M
2022-06-06 748.62 750.29 742.36 745.76 49.6M
2022-06-03 739.56 752.36 739.56 748.62 52.6M
2022-06-02 741.67 743.14 732.48 739.56 49.8M
2022-06-01 730.80 747.44 730.80 741.67 63.2M
2022-05-31 744.50 759.15 727.52 730.80 104.3M
2022-05-27 736.11 745.91 728.89 744.50 56.6M
2022-05-26 730.91 741.12 730.91 736.11 57.9M
2022-05-25 717.69 732.68 717.69 730.91 58.2M
2022-05-24 714.40 720.13 703.37 717.69 53.8M
2022-05-23 698.03 718.56 698.03 714.40 61.8M
2022-05-20 694.14 711.77 684.81 698.03 62.0M
2022-05-19 694.63 704.74 680.70 694.14 62.1M
2022-05-18 713.63 716.41 686.96 694.63 66.7M
2022-05-17 707.21 717.90 707.21 713.63 64.7M
2022-05-16 687.24 715.23 687.24 707.21 77.7M
2022-05-13 667.95 688.96 667.95 687.24 69.7M
2022-05-12 667.83 668.23 645.21 667.95 62.2M
2022-05-11 656.30 685.92 656.30 667.83 78.4M
2022-05-10 650.20 668.94 643.79 656.30 76.1M
2022-05-09 703.75 703.75 646.89 650.20 99.3M
2022-05-06 688.55 704.33 682.97 703.75 70.3M
2022-05-05 695.65 702.03 673.55 688.55 92.7M
2022-05-04 671.34 697.08 671.34 695.65 83.1M
2022-05-03 658.94 675.55 657.57 671.34 67.0M
2022-05-02 646.50 660.19 642.68 658.94 84.0M
2022-04-29 664.53 668.61 643.81 646.50 67.2M
2022-04-28 643.81 670.51 638.68 664.53 63.4M
2022-04-27 634.66 650.18 629.99 643.81 63.4M
2022-04-26 636.31 652.03 634.33 634.66 65.7M
2022-04-25 654.77 654.77 615.20 636.31 85.6M
2022-04-22 670.51 676.09 654.18 654.77 58.2M
2022-04-21 689.84 697.28 668.03 670.51 75.6M
2022-04-20 686.96 693.87 684.93 689.84 48.9M
2022-04-19 694.40 694.40 683.55 686.96 46.8M
2022-04-18 685.97 697.25 685.97 694.40 57.2M
2022-04-14 682.42 691.24 677.96 685.97 52.4M
2022-04-13 672.72 684.35 669.21 682.42 47.5M
2022-04-12 658.97 684.06 658.97 672.72 58.2M
2022-04-11 681.24 681.24 656.56 658.97 59.1M
2022-04-08 666.08 683.25 666.08 681.24 76.9M
2022-04-07 655.42 668.64 648.75 666.08 58.3M
2022-04-06 649.04 664.52 649.04 655.42 61.7M
2022-04-05 654.13 668.14 647.92 649.04 54.0M
2022-04-04 653.97 657.22 647.04 654.13 48.8M
2022-04-01 648.39 660.55 646.20 653.97 48.4M
2022-03-31 658.20 661.68 648.19 648.39 70.2M
2022-03-30 650.19 661.23 650.19 658.20 57.8M
2022-03-29 655.32 655.32 632.22 650.19 70.9M
2022-03-28 671.36 671.36 649.67 655.32 56.2M
2022-03-25 658.32 674.42 653.92 671.36 69.6M
2022-03-24 658.27 667.06 653.38 658.32 56.7M
2022-03-23 650.05 666.55 650.05 658.27 77.2M
2022-03-22 653.46 654.52 642.65 650.05 69.4M
2022-03-21 630.99 656.42 630.99 653.46 98.0M
2022-03-18 631.35 634.08 624.24 630.99 103.6M
2022-03-17 614.64 633.06 614.64 631.35 108.6M
2022-03-16 618.00 627.27 609.66 614.64 102.6M
2022-03-15 651.55 651.55 608.50 618.00 124.6M
2022-03-14 672.46 672.46 643.41 651.55 115.8M
2022-03-11 674.15 680.39 659.49 672.46 111.4M
2022-03-10 655.80 679.27 655.80 674.15 161.0M
2022-03-09 680.11 680.11 643.09 655.80 242.3M
2022-03-08 663.33 702.77 661.40 680.11 209.7M
2022-03-07 646.37 664.41 641.86 663.33 170.5M
2022-03-04 623.61 646.92 622.26 646.37 173.0M
2022-03-03 618.51 627.66 611.04 623.61 95.9M
2022-03-02 604.27 627.28 604.27 618.51 126.6M
2022-03-01 588.90 609.71 588.90 604.27 139.7M
2022-02-28 576.31 589.16 567.98 588.90 105.6M
2022-02-25 558.93 576.40 558.93 576.31 85.7M
2022-02-24 563.70 576.69 546.28 558.93 99.9M
2022-02-23 556.70 567.09 556.27 563.70 56.2M
2022-02-22 562.94 578.89 548.55 556.70 75.8M
2022-02-18 566.86 566.86 558.75 562.94 48.1M
2022-02-17 568.36 571.89 563.32 566.86 48.6M
2022-02-16 567.07 578.00 566.04 568.36 51.0M
2022-02-15 576.21 576.21 557.90 567.07 60.1M
2022-02-14 586.10 586.10 566.18 576.21 71.4M
2022-02-11 571.82 586.91 571.82 586.10 78.6M
2022-02-10 577.50 582.68 568.70 571.82 56.8M
2022-02-09 579.21 581.03 574.17 577.50 65.7M
2022-02-08 592.43 592.43 575.52 579.21 64.4M
2022-02-07 583.82 596.78 578.50 592.43 68.9M
2022-02-04 573.58 591.24 573.58 583.82 67.5M
2022-02-03 579.01 579.01 568.65 573.58 60.4M
2022-02-02 578.47 580.45 568.24 579.01 55.7M
2022-02-01 552.38 581.72 552.38 578.47 97.7M
2022-01-31 548.42 554.98 541.49 552.38 68.4M
2022-01-28 555.89 555.89 538.32 548.42 71.7M
2022-01-27 547.38 561.88 547.38 555.89 70.4M
2022-01-26 549.90 557.31 542.47 547.38 78.3M
2022-01-25 529.97 550.98 520.79 549.90 86.4M
2022-01-24 526.91 532.06 509.20 529.97 83.9M
2022-01-21 534.80 534.80 520.99 526.91 66.4M
2022-01-20 535.70 544.16 530.43 534.80 53.4M
2022-01-19 536.57 541.12 532.77 535.70 56.2M
2022-01-18 530.76 540.78 529.03 536.57 68.7M
2022-01-14 521.12 531.69 520.97 530.76 55.4M
2022-01-13 524.49 527.13 519.28 521.12 42.9M
2022-01-12 526.38 528.94 522.19 524.49 49.3M
2022-01-11 508.42 526.57 508.42 526.38 67.1M
2022-01-10 510.53 512.70 504.09 508.42 52.2M
2022-01-07 504.91 512.51 503.17 510.53 52.2M
2022-01-06 496.29 507.82 496.29 504.91 61.4M
2022-01-05 493.02 503.68 493.02 496.29 69.5M
2022-01-04 478.16 494.88 478.16 493.02 81.3M
2022-01-03 464.11 478.71 464.11 478.16 49.0M