Dow Jones US High Beta (DJTSAB)

DJTSAB
🏛️ アメリカ →
3,068.17
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
2022-12-30 1,842.17 1,863.62 1,834.08 1,862.28 0.0M
2022-12-29 1,823.10 1,871.76 1,819.48 1,867.25 0.0M
2022-12-28 1,830.52 1,841.78 1,803.91 1,808.11 0.0M
2022-12-27 1,852.30 1,853.82 1,825.28 1,833.32 0.0M
2022-12-23 1,852.25 1,859.64 1,832.21 1,858.90 0.0M
2022-12-22 1,871.77 1,871.88 1,816.37 1,856.93 0.0M
2022-12-21 1,877.16 1,904.53 1,869.30 1,896.95 0.0M
2022-12-20 1,844.26 1,879.21 1,839.39 1,861.23 0.0M
2022-12-19 1,897.25 1,897.93 1,847.87 1,856.08 0.0M
2022-12-16 1,905.39 1,918.26 1,879.92 1,900.18 0.0M
2022-12-15 1,961.48 1,962.37 1,922.34 1,927.30 0.0M
2022-12-14 2,004.37 2,029.77 1,978.85 1,998.83 0.0M
2022-12-13 2,051.09 2,079.20 1,984.77 2,008.14 0.0M
2022-12-12 1,947.74 1,980.82 1,939.64 1,980.65 0.0M
2022-12-09 1,950.64 1,969.73 1,940.51 1,942.21 0.0M
2022-12-08 1,943.86 1,975.61 1,927.10 1,959.70 0.0M
2022-12-07 1,931.11 1,950.46 1,922.08 1,927.43 0.0M
2022-12-06 1,978.63 1,979.48 1,920.56 1,939.10 0.0M
2022-12-05 2,035.75 2,039.67 1,973.58 1,979.61 0.0M
2022-12-02 2,016.62 2,058.04 2,011.37 2,050.62 0.0M
2022-12-01 2,044.93 2,064.60 2,023.68 2,053.24 0.0M
2022-11-30 1,967.94 2,041.58 1,951.17 2,041.49 0.0M
2022-11-29 1,964.53 1,979.80 1,956.32 1,962.64 0.0M
2022-11-28 1,981.17 1,994.84 1,951.66 1,956.89 0.0M
2022-11-25 1,997.79 2,005.18 1,993.31 2,001.84 0.0M
2022-11-23 1,983.54 2,010.54 1,978.96 2,005.45 0.0M
2022-11-22 1,965.26 1,983.90 1,950.52 1,983.50 0.0M
2022-11-21 1,962.11 1,969.19 1,946.10 1,957.90 0.0M
2022-11-18 2,011.07 2,015.72 1,960.35 1,979.14 0.0M
2022-11-17 1,978.81 1,992.14 1,959.35 1,983.55 0.0M
2022-11-16 2,045.03 2,046.39 2,008.37 2,015.33 0.0M
2022-11-15 2,074.35 2,097.56 2,051.79 2,072.94 0.0M
2022-11-14 2,052.88 2,061.77 2,024.26 2,024.28 0.0M
2022-11-11 2,005.66 2,083.68 2,003.51 2,067.57 0.0M
2022-11-10 1,901.30 2,000.70 1,901.30 2,000.01 0.0M
2022-11-09 1,857.39 1,867.48 1,812.58 1,816.46 0.0M
2022-11-08 1,876.13 1,908.41 1,850.84 1,880.87 0.0M
2022-11-07 1,875.34 1,880.21 1,842.28 1,868.24 0.0M
2022-11-04 1,880.36 1,886.84 1,823.74 1,862.10 0.0M
2022-11-03 1,828.06 1,870.83 1,816.18 1,848.45 0.0M
2022-11-02 1,922.80 1,945.48 1,850.58 1,851.00 0.0M
2022-11-01 1,963.74 1,969.18 1,929.29 1,933.27 0.0M
2022-10-31 1,929.75 1,944.06 1,915.95 1,926.85 0.0M
2022-10-28 1,900.65 1,940.58 1,880.50 1,939.56 0.0M
2022-10-27 1,923.96 1,935.01 1,899.26 1,902.24 0.0M
2022-10-26 1,893.89 1,954.37 1,888.92 1,908.48 0.0M
2022-10-25 1,835.80 1,908.36 1,835.80 1,905.49 0.0M
2022-10-24 1,824.38 1,832.37 1,788.97 1,827.53 0.0M
2022-10-21 1,769.58 1,821.70 1,752.55 1,819.98 0.0M
2022-10-20 1,790.35 1,830.44 1,773.60 1,778.78 0.0M
2022-10-19 1,819.65 1,828.10 1,776.86 1,790.17 0.0M
2022-10-18 1,859.62 1,873.74 1,818.69 1,840.11 0.0M
2022-10-17 1,777.81 1,820.07 1,777.81 1,808.82 0.0M
2022-10-14 1,834.04 1,846.49 1,742.34 1,744.49 0.0M
2022-10-13 1,742.09 1,826.91 1,708.07 1,812.81 0.0M
2022-10-12 1,791.26 1,802.74 1,763.83 1,792.80 0.0M
2022-10-11 1,799.89 1,827.47 1,759.24 1,790.68 0.0M
2022-10-10 1,845.28 1,845.91 1,792.75 1,810.19 0.0M
2022-10-07 1,888.48 1,888.48 1,828.78 1,839.74 0.0M
2022-10-06 1,920.86 1,951.90 1,903.07 1,916.86 0.0M
2022-10-05 1,902.34 1,937.13 1,875.98 1,926.50 0.0M
2022-10-04 1,885.46 1,939.60 1,885.46 1,939.41 0.0M
2022-10-03 1,803.39 1,851.96 1,783.66 1,839.14 0.0M
2022-09-30 1,798.31 1,838.25 1,782.75 1,784.07 0.0M
2022-09-29 1,832.69 1,837.11 1,787.60 1,806.61 0.0M
2022-09-28 1,808.63 1,872.77 1,803.28 1,863.62 0.0M
2022-09-27 1,814.54 1,836.92 1,779.67 1,799.60 0.0M
2022-09-26 1,809.09 1,843.09 1,781.87 1,782.50 0.0M
2022-09-23 1,831.28 1,836.20 1,785.59 1,815.75 0.0M
2022-09-22 1,917.28 1,922.53 1,850.95 1,859.52 0.0M
2022-09-21 1,972.66 2,002.54 1,922.64 1,922.81 0.0M
2022-09-20 1,986.13 1,990.09 1,948.78 1,959.05 0.0M
2022-09-19 1,967.12 2,008.06 1,966.38 2,006.80 0.0M
2022-09-16 2,007.31 2,007.31 1,969.49 1,988.67 0.0M
2022-09-15 2,032.93 2,085.53 2,026.80 2,037.06 0.0M
2022-09-14 2,040.54 2,053.00 2,008.55 2,046.98 0.0M
2022-09-13 2,089.13 2,089.13 2,033.67 2,040.03 0.0M
2022-09-12 2,135.35 2,158.41 2,126.32 2,154.80 0.0M
2022-09-09 2,087.58 2,126.83 2,087.58 2,123.25 0.0M
2022-09-08 2,003.24 2,064.99 1,995.90 2,064.94 0.0M
2022-09-07 1,962.19 2,028.15 1,961.45 2,024.79 0.0M
2022-09-06 1,986.88 1,986.88 1,942.58 1,965.16 0.0M
2022-09-02 2,025.07 2,030.38 1,969.91 1,979.74 0.0M
2022-09-01 1,996.73 1,998.66 1,948.21 1,997.52 0.0M
2022-08-31 2,052.54 2,065.59 2,018.86 2,023.34 0.0M
2022-08-30 2,077.15 2,085.56 2,018.44 2,036.05 0.0M
2022-08-29 2,058.22 2,086.41 2,054.24 2,060.78 0.0M
2022-08-26 2,174.44 2,177.07 2,082.39 2,083.01 0.0M
2022-08-25 2,138.75 2,175.04 2,135.88 2,174.69 0.0M
2022-08-24 2,091.68 2,133.85 2,086.57 2,118.84 0.0M
2022-08-23 2,088.38 2,121.94 2,083.87 2,089.23 0.0M
2022-08-22 2,102.14 2,110.14 2,077.18 2,082.67 0.0M
2022-08-19 2,187.68 2,188.60 2,133.64 2,140.99 0.0M
2022-08-18 2,213.51 2,223.01 2,200.04 2,217.34 0.0M
2022-08-17 2,234.58 2,239.18 2,192.67 2,211.27 0.0M
2022-08-16 2,263.35 2,291.16 2,229.24 2,270.69 0.0M
2022-08-15 2,255.98 2,278.22 2,247.77 2,272.21 0.0M
2022-08-12 2,236.25 2,271.98 2,220.27 2,271.98 0.0M
2022-08-11 2,247.91 2,288.24 2,213.80 2,218.81 0.0M
2022-08-10 2,181.00 2,223.44 2,181.00 2,221.76 0.0M
2022-08-09 2,162.24 2,164.61 2,109.28 2,122.79 0.0M
2022-08-08 2,178.76 2,231.65 2,178.76 2,188.96 0.0M
2022-08-05 2,116.59 2,177.39 2,108.08 2,166.36 0.0M
2022-08-04 2,130.72 2,144.40 2,120.86 2,138.30 0.0M
2022-08-03 2,105.16 2,144.88 2,100.51 2,140.25 0.0M
2022-08-02 2,059.20 2,112.04 2,056.62 2,082.93 0.0M
2022-08-01 2,047.09 2,089.59 2,028.03 2,071.38 0.0M
2022-07-29 2,035.62 2,068.92 2,023.70 2,064.70 0.0M
2022-07-28 2,004.69 2,041.94 1,969.65 2,041.55 0.0M
2022-07-27 1,958.02 2,006.73 1,948.10 2,000.02 0.0M
2022-07-26 1,959.44 1,959.44 1,925.85 1,929.98 0.0M
2022-07-25 1,982.21 1,984.50 1,951.26 1,977.63 0.0M
2022-07-22 2,037.74 2,052.44 1,968.26 1,982.81 0.0M
2022-07-21 2,013.39 2,041.92 1,998.63 2,041.79 0.0M
2022-07-20 1,965.87 2,022.39 1,964.73 2,015.99 0.0M
2022-07-19 1,914.86 1,962.18 1,905.19 1,961.38 0.0M
2022-07-18 1,914.02 1,939.46 1,880.14 1,887.17 0.0M
2022-07-15 1,859.24 1,886.20 1,830.86 1,885.98 0.0M
2022-07-14 1,842.66 1,845.68 1,808.10 1,838.40 0.0M
2022-07-13 1,835.30 1,887.87 1,822.69 1,869.98 0.0M
2022-07-12 1,877.57 1,905.18 1,862.75 1,875.02 0.0M
2022-07-11 1,916.54 1,922.96 1,876.12 1,879.05 0.0M
2022-07-08 1,927.14 1,962.41 1,908.55 1,937.88 0.0M
2022-07-07 1,885.50 1,948.44 1,885.50 1,946.44 0.0M
2022-07-06 1,884.34 1,908.35 1,851.83 1,870.73 0.0M
2022-07-05 1,803.49 1,888.14 1,785.63 1,887.71 0.0M
2022-07-01 1,799.33 1,838.70 1,790.47 1,834.26 0.0M
2022-06-30 1,805.63 1,829.82 1,762.85 1,800.87 0.0M
2022-06-29 1,854.39 1,854.39 1,817.24 1,834.84 0.0M
2022-06-28 1,929.95 1,952.76 1,861.20 1,863.89 0.0M
2022-06-27 1,948.20 1,954.88 1,901.18 1,921.73 0.0M
2022-06-24 1,880.43 1,942.53 1,875.72 1,942.06 0.0M
2022-06-23 1,812.74 1,863.92 1,800.94 1,859.45 0.0M
2022-06-22 1,764.10 1,827.82 1,762.03 1,802.79 0.0M
2022-06-21 1,794.19 1,827.18 1,792.17 1,796.68 0.0M
2022-06-17 1,736.37 1,781.62 1,727.49 1,764.05 0.0M
2022-06-16 1,777.92 1,780.50 1,710.54 1,726.49 0.0M
2022-06-15 1,801.71 1,860.31 1,786.91 1,831.69 0.0M
2022-06-14 1,800.07 1,808.45 1,762.84 1,782.27 0.0M
2022-06-13 1,847.59 1,852.28 1,778.01 1,787.78 0.0M
2022-06-10 1,961.97 1,972.10 1,910.36 1,915.29 0.0M
2022-06-09 2,069.42 2,071.55 2,006.56 2,006.56 0.0M
2022-06-08 2,098.35 2,123.56 2,076.89 2,083.70 0.0M
2022-06-07 2,049.24 2,112.01 2,040.44 2,109.84 0.0M
2022-06-06 2,090.60 2,097.74 2,060.40 2,075.41 0.0M
2022-06-03 2,079.31 2,093.69 2,049.58 2,060.30 0.0M
2022-06-02 2,029.51 2,117.97 2,025.46 2,115.28 0.0M
2022-06-01 2,078.30 2,092.39 2,001.86 2,026.08 0.0M
2022-05-31 2,100.56 2,105.31 2,056.79 2,070.33 0.0M
2022-05-27 2,052.06 2,108.23 2,052.06 2,108.20 0.0M
2022-05-26 1,976.75 2,045.33 1,976.40 2,036.53 0.0M
2022-05-25 1,910.77 1,979.04 1,910.75 1,968.66 0.0M
2022-05-24 1,953.06 1,953.06 1,890.73 1,920.01 0.0M
2022-05-23 1,974.55 1,989.32 1,941.69 1,981.77 0.0M
2022-05-20 1,992.92 2,001.30 1,901.29 1,963.06 0.0M
2022-05-19 1,933.56 1,999.85 1,933.56 1,971.48 0.0M
2022-05-18 2,010.40 2,022.17 1,939.05 1,948.20 0.0M
2022-05-17 2,007.46 2,037.37 1,982.04 2,037.09 0.0M
2022-05-16 1,990.94 2,007.04 1,964.60 1,968.97 0.0M
2022-05-13 1,934.24 2,013.23 1,934.24 2,000.75 0.0M
2022-05-12 1,851.31 1,932.08 1,834.61 1,900.52 0.0M
2022-05-11 1,931.16 1,974.51 1,869.45 1,872.26 0.0M
2022-05-10 1,971.72 1,994.03 1,888.41 1,939.24 0.0M
2022-05-09 2,029.36 2,035.04 1,933.60 1,942.59 0.0M
2022-05-06 2,107.92 2,107.92 2,026.87 2,067.90 0.0M
2022-05-05 2,209.83 2,209.83 2,094.10 2,119.74 0.0M
2022-05-04 2,161.67 2,235.24 2,120.91 2,231.90 0.0M
2022-05-03 2,139.50 2,174.41 2,133.54 2,160.20 0.0M
2022-05-02 2,107.60 2,146.65 2,081.41 2,145.86 0.0M
2022-04-29 2,171.16 2,211.53 2,106.52 2,108.96 0.0M
2022-04-28 2,155.99 2,194.68 2,101.98 2,181.17 0.0M
2022-04-27 2,140.26 2,177.29 2,121.55 2,132.64 0.0M
2022-04-26 2,206.51 2,209.69 2,139.46 2,139.60 0.0M
2022-04-25 2,175.11 2,224.99 2,163.10 2,224.57 0.0M
2022-04-22 2,259.43 2,266.68 2,193.91 2,194.87 0.0M
2022-04-21 2,371.26 2,380.93 2,256.87 2,263.85 0.0M
2022-04-20 2,373.18 2,380.22 2,344.62 2,347.06 0.0M
2022-04-19 2,303.73 2,371.92 2,302.02 2,366.90 0.0M
2022-04-18 2,310.37 2,315.52 2,280.27 2,302.27 0.0M
2022-04-14 2,358.05 2,368.73 2,316.82 2,317.04 0.0M
2022-04-13 2,303.91 2,359.81 2,303.91 2,356.27 0.0M
2022-04-12 2,331.37 2,374.49 2,293.72 2,302.12 0.0M
2022-04-11 2,305.88 2,340.22 2,292.88 2,305.52 0.0M
2022-04-08 2,335.90 2,357.56 2,313.02 2,327.42 0.0M
2022-04-07 2,344.16 2,362.88 2,291.95 2,341.43 0.0M
2022-04-06 2,382.76 2,382.76 2,319.42 2,347.57 0.0M
2022-04-05 2,477.99 2,486.12 2,402.11 2,408.15 0.0M
2022-04-04 2,450.73 2,480.93 2,450.73 2,478.26 0.0M
2022-04-01 2,433.98 2,452.69 2,417.72 2,443.82 0.0M
2022-03-31 2,460.41 2,471.85 2,421.40 2,421.43 0.0M
2022-03-30 2,498.49 2,507.35 2,447.22 2,460.39 0.0M
2022-03-29 2,462.26 2,518.54 2,456.40 2,510.30 0.0M
2022-03-28 2,411.78 2,434.06 2,380.90 2,433.78 0.0M
2022-03-25 2,432.19 2,433.22 2,382.91 2,412.60 0.0M
2022-03-24 2,399.82 2,428.42 2,373.27 2,428.22 0.0M
2022-03-23 2,416.15 2,436.07 2,386.23 2,390.12 0.0M
2022-03-22 2,391.33 2,439.14 2,391.33 2,430.17 0.0M
2022-03-21 2,404.28 2,417.75 2,359.69 2,384.66 0.0M
2022-03-18 2,348.67 2,409.73 2,344.79 2,405.83 0.0M
2022-03-17 2,286.05 2,358.94 2,281.18 2,358.75 0.0M
2022-03-16 2,222.94 2,300.56 2,218.52 2,300.46 0.0M
2022-03-15 2,150.10 2,198.75 2,138.80 2,195.94 0.0M
2022-03-14 2,204.59 2,218.41 2,132.44 2,143.57 0.0M
2022-03-11 2,274.78 2,279.90 2,204.62 2,205.56 0.0M
2022-03-10 2,244.40 2,265.91 2,215.54 2,260.87 0.0M
2022-03-09 2,224.39 2,284.37 2,224.39 2,272.44 0.0M
2022-03-08 2,171.84 2,243.34 2,145.73 2,183.66 0.0M
2022-03-07 2,283.78 2,289.56 2,168.41 2,168.60 0.0M
2022-03-04 2,319.59 2,328.78 2,255.62 2,277.28 0.0M
2022-03-03 2,399.19 2,403.72 2,322.27 2,334.04 0.0M
2022-03-02 2,370.50 2,401.91 2,339.85 2,392.84 0.0M
2022-03-01 2,388.20 2,403.16 2,337.69 2,355.05 0.0M
2022-02-28 2,355.58 2,404.52 2,351.82 2,389.90 0.0M
2022-02-25 2,307.74 2,370.97 2,291.39 2,370.63 0.0M
2022-02-24 2,182.63 2,305.28 2,151.82 2,301.05 0.0M
2022-02-23 2,292.93 2,305.46 2,224.80 2,228.11 0.0M
2022-02-22 2,301.09 2,327.57 2,257.92 2,275.93 0.0M
2022-02-18 2,336.15 2,358.78 2,303.12 2,314.31 0.0M
2022-02-17 2,397.24 2,402.43 2,339.29 2,343.41 0.0M
2022-02-16 2,400.19 2,426.86 2,388.92 2,418.34 0.0M
2022-02-15 2,362.61 2,419.37 2,362.61 2,415.84 0.0M
2022-02-14 2,360.02 2,382.71 2,326.57 2,340.09 0.0M
2022-02-11 2,413.15 2,435.35 2,343.66 2,360.33 0.0M
2022-02-10 2,416.24 2,480.51 2,397.37 2,411.28 0.0M
2022-02-09 2,401.59 2,446.82 2,401.59 2,446.76 0.0M
2022-02-08 2,337.43 2,383.95 2,332.01 2,379.61 0.0M
2022-02-07 2,335.65 2,364.48 2,329.50 2,340.74 0.0M
2022-02-04 2,300.80 2,353.04 2,290.81 2,332.50 0.0M
2022-02-03 2,328.02 2,344.45 2,296.47 2,300.66 0.0M
2022-02-02 2,372.03 2,375.25 2,331.25 2,358.87 0.0M
2022-02-01 2,341.11 2,372.68 2,308.02 2,370.34 0.0M
2022-01-31 2,243.46 2,331.74 2,243.46 2,331.37 0.0M
2022-01-28 2,203.04 2,247.82 2,167.25 2,247.77 0.0M
2022-01-27 2,263.94 2,288.44 2,194.94 2,203.80 0.0M
2022-01-26 2,296.35 2,327.81 2,218.08 2,241.46 0.0M
2022-01-25 2,269.69 2,298.05 2,219.80 2,261.98 0.0M
2022-01-24 2,220.32 2,310.02 2,161.53 2,305.37 0.0M
2022-01-21 2,313.75 2,330.95 2,260.20 2,262.59 0.0M
2022-01-20 2,376.30 2,426.49 2,327.53 2,330.40 0.0M
2022-01-19 2,410.80 2,425.10 2,360.81 2,361.94 0.0M
2022-01-18 2,446.11 2,446.11 2,395.44 2,399.22 0.0M
2022-01-14 2,462.83 2,482.04 2,430.60 2,473.43 0.0M
2022-01-13 2,535.04 2,545.93 2,478.37 2,484.38 0.0M
2022-01-12 2,550.43 2,564.71 2,511.53 2,526.75 0.0M
2022-01-11 2,496.17 2,535.23 2,480.88 2,534.58 0.0M
2022-01-10 2,490.65 2,495.47 2,428.68 2,494.21 0.0M
2022-01-07 2,527.81 2,551.81 2,499.35 2,506.20 0.0M
2022-01-06 2,531.57 2,553.98 2,493.67 2,529.03 0.0M
2022-01-05 2,615.20 2,627.76 2,526.48 2,526.80 0.0M
2022-01-04 2,632.37 2,641.11 2,591.41 2,618.13 0.0M
2022-01-03 2,614.34 2,633.13 2,594.70 2,619.81 0.0M