Dow Jones Iron

DJUSST
🏛️ アメリカ →
589.98
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
2023-12-29 631.16 632.22 626.06 627.13 12.8M
2023-12-28 635.76 636.95 630.82 631.88 11.5M
2023-12-27 638.58 642.67 637.10 638.63 10.9M
2023-12-26 638.58 640.96 637.39 639.04 11.0M
2023-12-22 633.74 640.99 633.74 638.15 13.9M
2023-12-21 629.31 635.60 629.31 633.30 18.5M
2023-12-20 634.99 640.50 628.60 628.64 33.0M
2023-12-19 628.94 638.78 626.99 637.59 52.3M
2023-12-18 629.76 640.69 627.69 628.54 118.6M
2023-12-15 601.58 619.67 599.58 608.76 42.1M
2023-12-14 586.16 601.53 585.25 600.13 26.9M
2023-12-13 574.49 590.20 569.47 587.32 45.4M
2023-12-12 577.39 579.85 570.32 574.25 11.9M
2023-12-11 569.03 578.09 563.66 577.46 12.6M
2023-12-08 573.67 580.64 569.80 570.17 11.1M
2023-12-07 571.77 575.56 568.21 574.16 14.5M
2023-12-06 580.92 585.61 571.49 571.68 17.0M
2023-12-05 591.15 591.15 577.60 581.74 15.0M
2023-12-04 593.48 598.09 589.16 591.74 17.7M
2023-12-01 591.80 600.74 591.21 597.15 28.5M
2023-11-30 574.73 590.97 574.73 590.13 25.7M
2023-11-29 568.05 574.60 568.05 574.29 15.3M
2023-11-28 568.92 574.92 566.28 567.80 22.2M
2023-11-27 558.46 570.01 556.86 569.20 14.5M
2023-11-24 559.70 560.38 554.67 558.07 6.9M
2023-11-22 559.51 560.76 555.66 559.51 11.1M
2023-11-21 558.49 564.58 556.58 559.45 10.3M
2023-11-20 559.79 565.00 558.57 559.12 11.4M
2023-11-17 556.86 562.52 556.86 559.15 10.9M
2023-11-16 559.61 560.60 548.38 555.38 11.7M
2023-11-15 557.27 563.88 557.27 559.83 12.9M
2023-11-14 548.99 560.22 548.99 556.88 14.2M
2023-11-13 547.23 548.88 542.91 546.48 9.2M
2023-11-10 545.68 549.24 542.40 548.19 11.8M
2023-11-09 549.81 552.38 542.79 543.87 11.7M
2023-11-08 547.05 552.28 544.19 548.31 17.5M
2023-11-07 550.33 551.82 546.59 548.18 16.5M
2023-11-06 554.36 558.25 552.11 554.14 16.2M
2023-11-03 552.29 561.02 551.35 551.51 17.5M
2023-11-02 541.14 550.95 541.14 549.67 17.6M
2023-11-01 532.94 539.24 527.25 538.78 21.7M
2023-10-31 530.13 537.01 526.65 532.29 28.7M
2023-10-30 525.69 531.25 523.44 529.90 21.7M
2023-10-27 524.51 528.01 518.27 525.44 25.8M
2023-10-26 514.29 530.31 514.29 522.63 23.4M
2023-10-25 516.73 519.30 509.18 513.36 19.7M
2023-10-24 506.59 522.30 505.43 517.55 30.2M
2023-10-23 500.55 505.85 497.88 498.99 21.7M
2023-10-20 506.40 511.58 501.62 501.98 19.7M
2023-10-19 515.23 526.58 507.06 508.11 23.8M
2023-10-18 528.00 528.74 515.04 515.37 29.3M
2023-10-17 523.93 536.31 522.64 533.50 14.7M
2023-10-16 528.62 533.32 526.20 528.94 14.8M
2023-10-13 526.67 533.10 521.21 526.02 14.4M
2023-10-12 545.79 545.79 524.09 528.90 20.4M
2023-10-11 551.76 556.84 544.88 550.15 14.8M
2023-10-10 550.05 559.50 550.05 550.87 13.6M
2023-10-09 547.57 550.61 540.41 548.36 13.4M
2023-10-06 545.66 554.20 539.82 548.91 19.9M
2023-10-05 541.88 547.45 540.89 544.63 16.1M
2023-10-04 541.88 548.62 538.68 544.35 17.4M
2023-10-03 542.11 545.80 534.88 541.75 21.9M
2023-10-02 548.43 552.71 540.65 544.05 21.1M
2023-09-29 549.93 554.51 545.45 547.98 18.2M
2023-09-28 545.44 552.29 543.82 548.18 19.8M
2023-09-27 538.78 547.65 537.99 545.17 21.6M
2023-09-26 541.44 543.17 531.89 532.39 19.4M
2023-09-25 534.26 543.68 532.94 542.37 20.9M
2023-09-22 529.18 538.17 529.18 533.50 26.2M
2023-09-21 532.79 534.66 526.73 527.14 16.7M
2023-09-20 545.29 550.34 536.48 536.78 18.9M
2023-09-19 534.06 544.07 533.55 542.06 30.0M
2023-09-18 530.33 538.92 529.09 531.26 19.0M
2023-09-15 555.34 555.34 532.41 533.40 36.1M
2023-09-14 549.82 556.88 547.75 555.97 23.4M
2023-09-13 548.09 548.09 537.79 541.51 16.1M
2023-09-12 544.07 553.11 540.38 547.79 14.9M
2023-09-11 558.03 563.88 544.50 546.33 18.7M
2023-09-08 563.04 564.98 554.76 555.86 17.4M
2023-09-07 562.43 567.16 556.92 565.94 21.3M
2023-09-06 570.79 576.53 559.75 565.53 14.6M
2023-09-05 583.06 583.06 568.93 571.70 15.2M
2023-09-01 583.44 588.95 579.79 583.68 13.2M
2023-08-31 577.32 581.19 575.09 580.56 15.7M
2023-08-30 580.26 580.80 575.61 576.29 13.4M
2023-08-29 562.24 580.93 561.36 580.21 17.6M
2023-08-28 559.55 568.04 559.09 561.97 13.7M
2023-08-25 561.09 562.92 552.24 558.99 15.1M
2023-08-24 562.61 563.43 552.95 557.31 24.2M
2023-08-23 570.06 571.04 563.84 564.71 41.6M
2023-08-22 572.07 575.73 568.45 570.50 23.6M
2023-08-21 570.75 572.81 564.25 568.12 29.5M
2023-08-18 567.91 571.85 562.34 570.14 26.7M
2023-08-17 576.98 583.18 566.94 568.18 30.2M
2023-08-16 569.19 580.75 568.63 571.67 60.4M
2023-08-15 580.21 580.21 567.76 571.14 60.8M
2023-08-14 562.72 585.89 560.96 583.31 163.4M
2023-08-11 550.09 555.28 548.86 553.44 20.1M
2023-08-10 566.41 568.42 548.04 551.72 31.1M
2023-08-09 568.00 571.28 562.80 563.81 15.9M
2023-08-08 564.25 568.09 553.50 566.87 18.4M
2023-08-07 564.09 573.02 564.09 568.39 13.1M
2023-08-04 575.54 578.53 563.30 563.98 18.0M
2023-08-03 570.28 584.66 567.53 575.71 18.9M
2023-08-02 583.87 583.87 569.88 571.37 22.0M
2023-08-01 580.03 587.76 573.38 586.24 14.6M
2023-07-31 572.30 586.20 572.30 583.62 18.5M
2023-07-28 566.04 573.34 560.84 571.82 21.3M
2023-07-27 574.49 574.73 564.80 566.86 20.0M
2023-07-26 580.28 580.86 566.51 574.16 23.8M
2023-07-25 565.89 586.36 562.11 582.68 36.8M
2023-07-24 555.91 567.97 555.91 563.74 21.4M
2023-07-21 563.11 564.53 553.80 554.79 18.4M
2023-07-20 569.79 570.30 557.88 562.33 16.7M
2023-07-19 579.31 579.31 565.11 567.33 14.3M
2023-07-18 568.30 580.08 567.95 579.59 13.5M
2023-07-17 565.30 571.13 562.52 569.37 11.7M
2023-07-14 574.01 574.64 559.50 566.55 15.8M
2023-07-13 575.41 578.82 572.18 574.22 14.5M
2023-07-12 575.31 582.81 573.23 573.66 16.6M
2023-07-11 559.78 569.86 559.78 569.12 16.5M
2023-07-10 549.63 560.35 547.45 558.13 14.0M
2023-07-07 545.40 560.88 545.40 552.67 22.0M
2023-07-06 544.90 550.05 533.12 544.25 23.0M
2023-07-05 559.36 561.71 546.13 548.08 20.0M
2023-07-03 559.79 570.29 559.03 565.03 9.4M
2023-06-30 560.03 562.01 553.17 559.99 13.7M
2023-06-29 549.17 559.92 547.61 559.12 16.6M
2023-06-28 545.03 550.70 540.68 549.42 16.1M
2023-06-27 534.60 550.88 534.17 548.89 19.7M
2023-06-26 529.76 542.02 529.76 533.36 15.6M
2023-06-23 524.74 532.16 519.16 528.53 19.7M
2023-06-22 521.74 528.20 517.60 527.51 15.1M
2023-06-21 517.45 527.97 514.36 522.54 14.2M
2023-06-20 522.78 522.78 512.36 517.68 14.8M
2023-06-16 525.44 527.46 519.73 523.61 29.5M
2023-06-15 522.19 529.76 521.78 528.39 14.5M
2023-06-14 539.22 543.80 521.03 525.02 23.5M
2023-06-13 517.69 534.55 517.69 534.50 23.6M
2023-06-12 503.33 515.77 499.29 513.28 14.7M
2023-06-09 509.68 511.37 501.81 504.86 22.6M
2023-06-08 513.37 518.74 503.98 509.69 17.5M
2023-06-07 501.13 514.75 501.13 512.46 19.0M
2023-06-06 489.39 501.98 485.97 500.85 17.6M
2023-06-05 491.38 496.53 480.54 490.01 19.4M
2023-06-02 469.88 493.34 469.88 491.38 28.7M
2023-06-01 463.19 468.40 460.60 464.48 27.3M
2023-05-31 464.58 465.15 457.10 462.90 38.5M
2023-05-30 477.90 477.90 463.67 466.54 17.3M
2023-05-26 475.64 481.14 473.02 478.23 18.4M
2023-05-25 468.14 475.16 465.88 473.40 21.3M
2023-05-24 479.95 479.95 466.78 469.02 22.1M
2023-05-23 481.75 483.38 470.18 482.08 19.5M
2023-05-22 487.75 491.95 485.63 489.20 13.5M
2023-05-19 494.46 497.25 484.35 486.79 16.9M
2023-05-18 485.00 493.57 481.06 492.89 17.4M
2023-05-17 485.14 491.16 482.33 488.72 20.6M
2023-05-16 486.37 486.72 477.32 478.29 17.6M
2023-05-15 485.20 490.45 484.50 488.70 12.7M
2023-05-12 482.34 488.15 480.49 484.10 18.9M
2023-05-11 476.72 483.27 469.21 480.64 18.4M
2023-05-10 492.58 498.42 473.41 482.09 21.4M
2023-05-09 486.95 493.81 485.40 488.70 16.0M
2023-05-08 497.30 503.11 488.68 490.54 15.7M
2023-05-05 482.36 499.50 482.36 492.58 22.3M
2023-05-04 502.82 502.97 480.26 481.74 26.1M
2023-05-03 507.72 518.54 502.97 503.51 25.8M
2023-05-02 508.31 510.51 494.33 507.72 28.4M
2023-05-01 513.09 517.24 509.92 511.31 20.9M
2023-04-28 514.15 514.15 506.27 512.67 26.2M
2023-04-27 502.03 516.95 498.19 516.51 22.1M
2023-04-26 511.71 513.96 498.91 501.13 21.2M
2023-04-25 528.31 528.31 510.82 511.05 30.5M
2023-04-24 531.20 536.71 529.61 535.04 20.5M
2023-04-21 538.55 538.55 521.99 531.82 25.3M
2023-04-20 523.15 551.20 522.38 540.28 26.4M
2023-04-19 532.34 532.34 521.59 523.87 19.6M
2023-04-18 525.01 534.53 525.01 533.93 16.4M
2023-04-17 520.26 524.87 519.06 524.86 17.4M
2023-04-14 523.17 525.75 515.86 519.80 19.2M
2023-04-13 528.38 529.05 520.13 524.09 20.1M
2023-04-12 532.84 536.94 525.48 526.12 17.6M
2023-04-11 531.44 535.88 530.14 531.78 17.9M
2023-04-10 514.35 532.66 514.35 524.00 17.3M
2023-04-06 508.49 517.37 503.40 514.42 18.1M
2023-04-05 510.02 517.55 503.98 510.50 22.2M
2023-04-04 547.46 547.46 507.44 513.78 31.9M
2023-04-03 548.93 553.74 542.27 548.84 17.0M
2023-03-31 542.23 549.56 540.00 548.48 18.7M
2023-03-30 538.95 543.90 536.86 539.07 16.5M
2023-03-29 539.71 540.47 531.83 535.72 19.4M
2023-03-28 533.58 538.52 530.22 531.99 14.8M
2023-03-27 532.36 537.99 527.58 533.64 19.6M
2023-03-24 516.27 531.71 510.35 528.03 22.2M
2023-03-23 527.96 541.67 520.14 525.72 20.9M
2023-03-22 535.76 540.28 523.25 523.57 19.2M
2023-03-21 526.32 543.87 526.32 538.81 24.3M
2023-03-20 515.60 530.53 514.29 524.37 26.2M
2023-03-17 518.67 520.37 507.54 509.72 59.7M
2023-03-16 508.98 519.93 496.07 517.47 26.8M
2023-03-15 548.60 548.60 501.28 510.16 43.1M
2023-03-14 556.42 567.23 547.77 555.17 21.8M
2023-03-13 554.32 561.78 542.81 552.65 26.8M
2023-03-10 594.76 594.76 559.18 563.58 27.7M
2023-03-09 610.80 616.54 591.87 593.52 17.0M
2023-03-08 605.44 612.06 601.53 612.00 15.9M
2023-03-07 615.65 616.95 604.31 604.78 20.0M
2023-03-06 629.10 629.95 612.06 616.27 22.2M
2023-03-03 622.45 633.72 621.06 632.49 24.6M
2023-03-02 602.81 621.51 598.74 621.13 21.4M
2023-03-01 597.25 610.28 597.25 604.17 22.8M
2023-02-28 580.99 599.60 576.98 594.30 32.0M
2023-02-27 578.45 586.64 576.84 580.04 20.1M
2023-02-24 570.12 571.22 558.20 571.01 19.8M
2023-02-23 577.69 581.72 564.22 573.45 18.9M
2023-02-22 576.66 583.72 574.16 577.26 18.3M
2023-02-21 589.58 596.71 574.87 577.38 19.0M
2023-02-17 596.33 596.33 586.82 589.74 21.4M
2023-02-16 589.99 606.76 588.65 596.58 20.4M
2023-02-15 593.49 593.49 577.37 592.77 21.2M
2023-02-14 582.04 597.02 575.82 594.47 32.9M
2023-02-13 573.67 586.19 567.31 582.98 18.0M
2023-02-10 567.23 577.25 565.84 573.94 16.8M
2023-02-09 582.35 590.17 570.02 571.39 16.0M
2023-02-08 581.49 587.89 576.42 582.07 18.4M
2023-02-07 591.46 594.41 573.86 582.64 30.7M
2023-02-06 607.68 607.68 588.53 591.18 20.7M
2023-02-03 606.34 627.58 606.34 609.06 28.3M
2023-02-02 602.25 605.61 592.60 605.37 21.7M
2023-02-01 582.69 604.95 574.95 601.92 20.6M
2023-01-31 572.09 583.48 568.17 583.32 22.0M
2023-01-30 578.08 586.26 574.48 575.29 14.7M
2023-01-27 585.33 593.46 576.25 579.89 19.7M
2023-01-26 555.97 587.52 555.97 586.97 24.8M
2023-01-25 536.96 551.42 532.91 550.88 19.9M
2023-01-24 538.62 553.52 528.61 538.91 18.4M
2023-01-23 541.26 545.96 535.08 540.32 20.0M
2023-01-20 532.61 541.15 528.47 541.13 18.9M
2023-01-19 535.77 538.10 527.64 532.55 18.4M
2023-01-18 549.53 559.52 536.91 537.18 23.4M
2023-01-17 553.93 562.53 543.15 547.01 23.1M
2023-01-13 546.84 555.37 544.79 553.65 23.2M
2023-01-12 542.54 549.13 537.65 548.96 37.8M
2023-01-11 529.65 539.92 529.65 539.50 22.8M
2023-01-10 503.58 528.67 503.23 528.18 21.5M
2023-01-09 510.66 515.40 500.99 501.04 21.4M
2023-01-06 496.69 515.82 496.69 509.55 26.9M
2023-01-05 486.70 493.75 477.44 489.11 22.7M
2023-01-04 469.85 489.74 469.82 486.75 26.1M
2023-01-03 474.26 481.02 467.88 470.97 24.2M