Dow Jones Specialized Consumer Services (DJUSCS)

DJUSCS
🏛️ アメリカ →
2,745.40
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 2,083.04 2,103.35 2,078.15 2,093.35 8.9M
2021-12-30 2,084.09 2,099.61 2,081.36 2,084.88 7.3M
2021-12-29 2,075.47 2,085.59 2,071.31 2,080.93 10.7M
2021-12-28 2,072.03 2,085.31 2,068.12 2,071.53 10.3M
2021-12-27 2,047.94 2,069.50 2,040.48 2,067.65 7.5M
2021-12-23 2,028.41 2,048.12 2,027.42 2,040.00 8.1M
2021-12-22 2,007.20 2,023.30 2,007.20 2,021.07 9.5M
2021-12-21 1,992.10 2,013.41 1,992.10 2,006.97 12.3M
2021-12-20 1,986.74 1,987.40 1,962.87 1,982.09 17.2M
2021-12-17 1,995.05 2,016.85 1,973.64 1,998.88 25.4M
2021-12-16 2,019.01 2,024.05 1,989.76 1,998.13 15.0M
2021-12-15 1,996.20 2,017.57 1,978.89 2,010.44 16.5M
2021-12-14 2,003.33 2,028.00 1,985.22 1,996.14 24.3M
2021-12-13 1,992.81 1,996.25 1,977.34 1,980.19 12.8M
2021-12-10 2,008.22 2,013.23 1,982.91 1,992.35 10.7M
2021-12-09 2,021.80 2,030.52 1,997.25 1,997.57 10.4M
2021-12-08 2,021.00 2,031.05 2,016.36 2,027.79 15.9M
2021-12-07 2,017.99 2,045.83 2,016.95 2,020.84 15.1M
2021-12-06 1,983.75 2,008.30 1,965.79 1,997.67 17.4M
2021-12-03 1,994.28 1,997.38 1,949.52 1,967.43 15.3M
2021-12-02 1,940.53 1,995.67 1,940.53 1,988.43 17.3M
2021-12-01 1,983.56 2,004.67 1,930.23 1,930.24 19.2M
2021-11-30 2,001.02 2,016.93 1,968.29 1,972.61 23.7M
2021-11-29 2,029.55 2,037.51 1,997.89 2,007.79 13.3M
2021-11-26 2,021.02 2,024.19 1,996.93 2,007.03 8.3M
2021-11-24 2,025.64 2,040.79 2,014.20 2,036.83 11.1M
2021-11-23 2,015.17 2,045.13 2,011.05 2,030.57 11.9M
2021-11-22 2,056.33 2,058.25 2,010.59 2,013.13 12.1M
2021-11-19 2,084.73 2,086.08 2,053.00 2,056.08 12.8M
2021-11-18 2,116.48 2,120.46 2,079.17 2,082.53 13.1M
2021-11-17 2,133.84 2,135.76 2,110.49 2,113.97 12.8M
2021-11-16 2,121.45 2,161.26 2,118.97 2,141.16 11.9M
2021-11-15 2,116.50 2,134.61 2,113.49 2,118.42 10.6M
2021-11-12 2,098.82 2,120.28 2,095.64 2,115.10 9.5M
2021-11-11 2,111.85 2,113.41 2,090.57 2,093.93 10.8M
2021-11-10 2,105.07 2,119.94 2,100.64 2,105.96 12.3M
2021-11-09 2,114.08 2,127.68 2,105.06 2,109.95 15.2M
2021-11-08 2,136.41 2,146.62 2,107.95 2,116.23 19.8M
2021-11-05 2,153.80 2,172.85 2,128.30 2,129.05 19.7M
2021-11-04 2,171.43 2,175.86 2,142.31 2,144.55 27.2M
2021-11-03 2,165.54 2,169.64 2,114.05 2,164.31 35.0M
2021-11-02 2,200.44 2,200.44 2,164.19 2,165.58 91.2M
2021-11-01 2,277.12 2,301.86 2,274.30 2,297.37 19.0M
2021-10-29 2,235.77 2,273.87 2,235.22 2,270.24 15.4M
2021-10-28 2,233.20 2,258.03 2,227.33 2,257.47 10.3M
2021-10-27 2,277.59 2,279.61 2,226.33 2,226.58 9.6M
2021-10-26 2,294.81 2,303.77 2,279.55 2,279.75 7.4M
2021-10-25 2,295.66 2,308.25 2,283.54 2,289.10 7.7M
2021-10-22 2,290.87 2,304.64 2,282.27 2,289.65 5.9M
2021-10-21 2,256.58 2,288.29 2,252.22 2,287.43 5.9M
2021-10-20 2,261.56 2,269.34 2,252.43 2,255.72 7.5M
2021-10-19 2,256.06 2,269.46 2,252.01 2,256.66 6.1M
2021-10-18 2,221.51 2,252.29 2,216.73 2,250.12 6.7M
2021-10-15 2,236.01 2,252.20 2,228.33 2,229.10 7.6M
2021-10-14 2,202.47 2,235.02 2,199.54 2,229.44 6.8M
2021-10-13 2,183.97 2,188.80 2,164.98 2,186.44 7.3M
2021-10-12 2,180.19 2,189.53 2,166.26 2,171.66 6.1M
2021-10-11 2,194.39 2,201.60 2,172.07 2,173.02 6.7M
2021-10-08 2,213.79 2,215.95 2,195.57 2,197.99 7.7M
2021-10-07 2,204.34 2,231.41 2,197.93 2,214.21 8.8M
2021-10-06 2,185.30 2,194.58 2,160.54 2,191.87 8.3M
2021-10-05 2,174.08 2,205.85 2,169.02 2,194.76 8.7M
2021-10-04 2,172.65 2,187.26 2,153.68 2,170.44 10.0M
2021-10-01 2,169.90 2,194.99 2,139.82 2,182.19 9.6M
2021-09-30 2,197.89 2,200.50 2,157.75 2,157.93 9.3M
2021-09-29 2,198.65 2,203.72 2,184.70 2,186.37 8.7M
2021-09-28 2,221.50 2,226.15 2,185.95 2,188.01 8.1M
2021-09-27 2,257.02 2,261.06 2,240.96 2,242.25 8.1M
2021-09-24 2,250.70 2,265.53 2,243.92 2,260.70 6.7M
2021-09-23 2,247.03 2,274.24 2,247.03 2,258.93 7.1M
2021-09-22 2,228.02 2,260.64 2,223.53 2,247.91 7.6M
2021-09-21 2,223.36 2,236.40 2,215.28 2,219.64 8.1M
2021-09-20 2,223.95 2,225.00 2,193.63 2,214.50 10.6M
2021-09-17 2,298.42 2,298.99 2,251.29 2,254.17 22.3M
2021-09-16 2,259.95 2,296.09 2,258.34 2,291.23 9.6M
2021-09-15 2,241.12 2,256.97 2,225.23 2,254.81 12.3M
2021-09-14 2,252.65 2,254.05 2,235.98 2,244.48 8.9M
2021-09-13 2,268.25 2,268.25 2,235.10 2,245.76 8.1M
2021-09-10 2,267.15 2,279.78 2,255.93 2,256.41 8.5M
2021-09-09 2,269.11 2,277.07 2,246.69 2,260.76 8.7M
2021-09-08 2,270.26 2,291.37 2,262.39 2,289.63 9.4M
2021-09-07 2,321.31 2,326.26 2,268.55 2,269.22 8.9M
2021-09-03 2,300.46 2,321.33 2,294.12 2,313.99 6.9M
2021-09-02 2,299.83 2,309.24 2,295.95 2,306.15 7.3M
2021-09-01 2,280.83 2,297.35 2,270.53 2,290.88 7.9M
2021-08-31 2,278.04 2,287.42 2,270.81 2,278.59 8.2M
2021-08-30 2,278.44 2,290.95 2,265.95 2,276.57 6.9M
2021-08-27 2,250.95 2,281.38 2,249.69 2,274.40 6.2M
2021-08-26 2,262.84 2,263.85 2,241.18 2,248.83 6.3M
2021-08-25 2,243.36 2,267.81 2,239.52 2,262.34 6.5M
2021-08-24 2,234.84 2,252.51 2,227.92 2,244.80 7.2M
2021-08-23 2,237.15 2,239.76 2,228.81 2,229.56 6.7M
2021-08-20 2,203.63 2,237.87 2,201.77 2,232.25 7.5M
2021-08-19 2,200.76 2,216.71 2,195.13 2,202.73 8.2M
2021-08-18 2,233.90 2,239.82 2,214.62 2,215.80 7.6M
2021-08-17 2,239.33 2,239.33 2,213.50 2,235.58 8.8M
2021-08-16 2,256.95 2,257.88 2,237.78 2,249.15 7.3M
2021-08-13 2,267.00 2,271.11 2,254.96 2,267.83 6.5M
2021-08-12 2,275.10 2,275.96 2,257.91 2,264.77 7.7M
2021-08-11 2,282.82 2,289.52 2,264.09 2,281.45 9.2M
2021-08-10 2,287.41 2,295.95 2,280.26 2,286.85 10.8M
2021-08-09 2,303.28 2,307.65 2,275.95 2,279.54 10.9M
2021-08-06 2,336.87 2,336.87 2,303.34 2,305.27 8.9M
2021-08-05 2,372.70 2,372.70 2,334.02 2,338.01 10.9M
2021-08-04 2,387.16 2,389.72 2,365.06 2,373.20 7.4M
2021-08-03 2,389.31 2,399.24 2,376.50 2,391.93 8.1M
2021-08-02 2,387.97 2,398.53 2,375.61 2,381.41 7.3M
2021-07-30 2,373.27 2,393.31 2,365.67 2,379.69 8.2M
2021-07-29 2,363.45 2,400.75 2,356.20 2,380.83 9.9M
2021-07-28 2,350.21 2,355.97 2,337.01 2,346.65 8.5M
2021-07-27 2,348.82 2,355.09 2,314.19 2,345.12 7.7M
2021-07-26 2,360.22 2,365.11 2,344.61 2,350.60 7.3M
2021-07-23 2,346.58 2,366.87 2,346.58 2,363.82 6.8M
2021-07-22 2,334.61 2,342.42 2,324.17 2,340.79 6.5M
2021-07-21 2,315.38 2,331.99 2,315.38 2,329.18 8.6M
2021-07-20 2,272.01 2,322.46 2,271.10 2,315.20 11.1M
2021-07-19 2,237.74 2,271.44 2,233.84 2,262.70 10.2M
2021-07-16 2,255.33 2,280.35 2,254.33 2,257.43 7.6M
2021-07-15 2,246.21 2,258.60 2,231.52 2,250.40 6.5M
2021-07-14 2,271.41 2,279.77 2,245.94 2,252.70 6.5M
2021-07-13 2,272.23 2,273.17 2,258.39 2,259.19 8.3M
2021-07-12 2,260.36 2,276.19 2,256.74 2,275.20 6.9M
2021-07-09 2,241.16 2,264.45 2,238.53 2,262.19 5.5M
2021-07-08 2,231.06 2,251.86 2,218.47 2,230.76 8.0M
2021-07-07 2,254.89 2,270.00 2,253.79 2,262.07 9.1M
2021-07-06 2,240.56 2,251.65 2,225.29 2,250.20 9.9M
2021-07-02 2,227.01 2,235.31 2,222.78 2,230.58 6.4M
2021-07-01 2,195.00 2,230.59 2,193.84 2,223.14 8.7M
2021-06-30 2,197.89 2,204.11 2,179.05 2,188.63 8.9M
2021-06-29 2,196.48 2,213.74 2,196.48 2,201.09 8.8M
2021-06-28 2,208.69 2,209.52 2,185.06 2,197.39 9.8M
2021-06-25 2,200.72 2,206.05 2,195.69 2,204.42 17.7M
2021-06-24 2,198.59 2,205.29 2,190.75 2,192.57 7.3M
2021-06-23 2,190.02 2,195.93 2,180.99 2,186.88 8.5M
2021-06-22 2,197.29 2,198.42 2,183.53 2,188.83 9.2M
2021-06-21 2,163.53 2,195.87 2,158.47 2,194.20 8.9M
2021-06-18 2,144.04 2,161.91 2,141.41 2,154.89 14.7M
2021-06-17 2,137.36 2,162.13 2,135.61 2,158.75 10.0M
2021-06-16 2,150.06 2,150.06 2,122.77 2,140.55 14.8M
2021-06-15 2,165.12 2,165.74 2,140.61 2,150.84 8.5M
2021-06-14 2,168.48 2,170.10 2,154.90 2,163.39 7.2M
2021-06-11 2,151.05 2,167.78 2,148.85 2,165.79 7.9M
2021-06-10 2,149.37 2,151.13 2,126.99 2,148.42 10.1M
2021-06-09 2,159.21 2,163.96 2,140.26 2,141.08 6.4M
2021-06-08 2,139.11 2,156.44 2,132.36 2,153.31 6.9M
2021-06-07 2,130.02 2,134.76 2,119.66 2,134.31 9.4M
2021-06-04 2,124.23 2,136.47 2,117.36 2,133.64 6.6M
2021-06-03 2,123.39 2,125.89 2,099.65 2,115.94 9.0M
2021-06-02 2,153.25 2,154.60 2,136.53 2,139.59 8.5M
2021-06-01 2,178.03 2,180.24 2,149.22 2,152.64 8.1M
2021-05-28 2,157.40 2,171.74 2,155.54 2,169.07 8.9M
2021-05-27 2,158.60 2,170.54 2,145.02 2,156.72 11.9M
2021-05-26 2,147.49 2,155.56 2,143.43 2,151.25 8.5M
2021-05-25 2,156.70 2,163.33 2,140.11 2,143.74 9.8M
2021-05-24 2,162.12 2,164.66 2,144.13 2,148.81 11.2M
2021-05-21 2,148.14 2,167.28 2,143.25 2,152.72 16.1M
2021-05-20 2,142.29 2,147.18 2,130.78 2,139.31 12.3M
2021-05-19 2,102.28 2,113.79 2,077.53 2,113.40 9.6M
2021-05-18 2,141.86 2,153.92 2,129.94 2,130.61 8.9M
2021-05-17 2,149.32 2,155.46 2,132.85 2,140.43 9.0M
2021-05-14 2,130.01 2,169.66 2,124.70 2,163.82 11.5M
2021-05-13 2,122.35 2,134.04 2,095.35 2,118.13 11.0M
2021-05-12 2,125.61 2,140.93 2,100.66 2,104.11 11.7M
2021-05-11 2,161.78 2,170.68 2,138.93 2,149.18 9.6M
2021-05-10 2,200.90 2,206.60 2,183.84 2,185.89 8.2M
2021-05-07 2,187.22 2,214.83 2,185.01 2,199.88 8.0M
2021-05-06 2,209.23 2,210.41 2,161.88 2,177.55 12.1M
2021-05-05 2,228.92 2,240.19 2,214.22 2,222.88 8.6M
2021-05-04 2,229.11 2,248.84 2,198.57 2,222.43 15.7M
2021-05-03 2,263.30 2,264.20 2,231.26 2,232.04 11.5M
2021-04-30 2,261.91 2,269.77 2,244.38 2,246.74 9.9M
2021-04-29 2,281.36 2,286.85 2,259.79 2,275.05 9.1M
2021-04-28 2,267.87 2,272.89 2,255.41 2,268.10 8.9M
2021-04-27 2,264.74 2,275.87 2,251.50 2,261.43 8.7M
2021-04-26 2,271.91 2,274.98 2,258.71 2,265.65 7.8M
2021-04-23 2,258.83 2,271.61 2,253.08 2,261.34 8.6M
2021-04-22 2,252.71 2,276.48 2,243.24 2,246.65 9.7M
2021-04-21 2,227.06 2,252.52 2,221.91 2,247.83 7.0M
2021-04-20 2,238.05 2,252.22 2,219.16 2,229.14 6.9M
2021-04-19 2,258.93 2,261.38 2,230.84 2,234.20 9.3M
2021-04-16 2,253.17 2,270.89 2,243.36 2,265.45 7.1M
2021-04-15 2,222.15 2,245.18 2,215.28 2,242.21 7.5M
2021-04-14 2,198.88 2,225.80 2,198.51 2,206.84 9.1M
2021-04-13 2,207.03 2,217.76 2,190.57 2,197.62 8.6M
2021-04-12 2,200.25 2,213.21 2,191.85 2,211.35 6.5M
2021-04-09 2,183.14 2,206.86 2,171.82 2,205.32 7.0M
2021-04-08 2,164.32 2,184.64 2,161.39 2,180.16 8.6M
2021-04-07 2,185.40 2,185.40 2,151.49 2,155.47 8.5M
2021-04-06 2,196.06 2,210.11 2,191.93 2,194.83 10.5M
2021-04-05 2,197.70 2,199.10 2,183.21 2,195.20 8.1M
2021-04-01 2,140.51 2,187.06 2,140.51 2,183.66 10.1M
2021-03-31 2,103.75 2,140.03 2,100.30 2,124.75 10.5M
2021-03-30 2,073.82 2,107.06 2,066.92 2,099.30 11.7M
2021-03-29 2,114.67 2,120.75 2,072.29 2,075.70 9.7M
2021-03-26 2,099.88 2,123.93 2,081.63 2,121.97 8.8M
2021-03-25 2,078.01 2,101.72 2,054.81 2,096.16 8.3M
2021-03-24 2,106.59 2,119.18 2,085.47 2,085.69 8.7M
2021-03-23 2,133.96 2,138.91 2,097.66 2,101.37 10.5M
2021-03-22 2,133.18 2,152.23 2,130.15 2,140.30 10.8M
2021-03-19 2,128.01 2,148.41 2,105.19 2,132.34 23.2M
2021-03-18 2,145.27 2,167.77 2,130.28 2,133.99 11.3M
2021-03-17 2,134.27 2,168.10 2,129.77 2,160.18 9.0M
2021-03-16 2,173.20 2,177.82 2,145.14 2,147.61 8.6M
2021-03-15 2,138.30 2,167.91 2,130.62 2,167.03 8.7M
2021-03-12 2,139.84 2,147.23 2,124.65 2,139.27 9.1M
2021-03-11 2,111.97 2,146.42 2,110.02 2,141.34 10.9M
2021-03-10 2,078.67 2,107.64 2,078.67 2,089.35 11.1M
2021-03-09 2,069.57 2,089.10 2,065.22 2,070.27 10.7M
2021-03-08 2,068.37 2,083.72 2,037.71 2,038.44 11.7M
2021-03-05 2,046.25 2,077.70 1,995.35 2,073.96 11.1M
2021-03-04 2,069.39 2,078.43 2,015.19 2,035.03 13.5M
2021-03-03 2,120.55 2,121.09 2,070.59 2,071.16 12.8M
2021-03-02 2,156.95 2,157.84 2,117.69 2,127.52 9.4M
2021-03-01 2,137.93 2,156.89 2,134.62 2,151.65 10.7M
2021-02-26 2,110.91 2,128.19 2,097.12 2,109.81 13.6M
2021-02-25 2,168.79 2,178.93 2,092.51 2,099.60 11.4M
2021-02-24 2,186.04 2,200.00 2,155.58 2,175.82 11.6M
2021-02-23 2,188.96 2,197.20 2,151.48 2,193.10 13.5M
2021-02-22 2,248.91 2,248.91 2,207.05 2,208.94 12.8M
2021-02-19 2,247.76 2,267.13 2,239.19 2,255.05 13.4M
2021-02-18 2,239.61 2,261.02 2,230.38 2,245.32 15.1M
2021-02-17 2,277.49 2,277.49 2,240.95 2,255.58 10.0M
2021-02-16 2,341.27 2,346.14 2,292.53 2,297.88 12.5M
2021-02-12 2,282.74 2,333.72 2,277.66 2,333.72 9.7M
2021-02-11 2,290.63 2,297.16 2,259.66 2,277.70 10.0M
2021-02-10 2,294.35 2,308.19 2,276.72 2,287.15 9.4M
2021-02-09 2,274.94 2,311.74 2,265.67 2,288.02 12.4M
2021-02-08 2,266.46 2,277.35 2,262.67 2,273.18 10.6M
2021-02-05 2,225.39 2,259.46 2,221.51 2,254.24 10.8M
2021-02-04 2,169.28 2,198.84 2,167.45 2,196.74 9.9M
2021-02-03 2,170.75 2,178.13 2,153.55 2,163.28 9.0M
2021-02-02 2,143.74 2,179.40 2,143.74 2,171.83 11.0M
2021-02-01 2,106.33 2,133.11 2,106.33 2,128.63 11.8M
2021-01-29 2,113.82 2,120.06 2,084.45 2,099.21 14.0M
2021-01-28 2,103.30 2,128.61 2,095.95 2,110.83 15.9M
2021-01-27 2,120.48 2,134.67 2,083.78 2,091.87 23.9M
2021-01-26 2,155.88 2,173.25 2,143.79 2,155.48 17.0M
2021-01-25 2,166.89 2,169.46 2,128.79 2,144.75 11.4M
2021-01-22 2,186.78 2,191.28 2,164.01 2,166.06 10.4M
2021-01-21 2,207.81 2,230.68 2,198.87 2,200.22 8.8M
2021-01-20 2,189.06 2,207.01 2,179.73 2,203.37 10.6M
2021-01-19 2,187.65 2,193.75 2,175.92 2,184.51 10.9M
2021-01-15 2,189.22 2,206.79 2,170.26 2,177.08 13.0M
2021-01-14 2,230.99 2,230.99 2,191.36 2,193.00 11.0M
2021-01-13 2,262.42 2,268.35 2,218.60 2,219.96 9.0M
2021-01-12 2,246.43 2,263.51 2,244.31 2,259.78 8.0M
2021-01-11 2,233.07 2,258.89 2,230.83 2,240.95 7.9M
2021-01-08 2,236.82 2,268.83 2,236.78 2,251.05 10.5M
2021-01-07 2,210.20 2,234.70 2,206.88 2,229.70 9.9M
2021-01-06 2,183.05 2,227.06 2,183.05 2,200.85 13.3M
2021-01-05 2,161.86 2,202.06 2,161.86 2,199.29 10.3M
2021-01-04 2,248.95 2,251.65 2,155.91 2,168.55 12.1M