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
2025-09-29 3,081.07 3,082.70 3,059.97 3,068.17 0.0M
2025-09-26 3,033.67 3,057.70 3,028.94 3,056.01 0.0M
2025-09-25 3,018.21 3,038.75 2,994.44 3,026.41 0.0M
2025-09-24 3,102.58 3,104.33 3,058.08 3,061.42 0.0M
2025-09-23 3,116.51 3,137.56 3,089.33 3,092.81 0.0M
2025-09-22 3,090.32 3,114.78 3,079.65 3,112.01 0.0M
2025-09-20 3,124.67 3,124.67 3,089.15 3,100.32 0.0M
2025-09-19 3,124.67 3,124.67 3,089.15 3,100.36 0.0M
2025-09-18 3,086.83 3,125.47 3,084.09 3,119.21 0.0M
2025-09-17 3,073.51 3,113.72 3,030.78 3,060.96 0.0M
2025-09-16 3,065.91 3,068.66 3,039.79 3,064.17 0.0M
2025-09-15 3,048.19 3,069.99 3,046.17 3,057.26 0.0M
2025-09-12 3,057.48 3,058.07 3,032.91 3,033.81 0.0M
2025-09-11 3,028.21 3,065.14 3,026.26 3,060.33 0.0M
2025-09-10 3,018.41 3,039.05 3,006.01 3,018.26 0.0M
2025-09-09 3,008.84 3,008.84 2,983.75 3,001.27 0.0M
2025-09-08 3,019.74 3,021.96 2,993.19 3,011.07 0.0M
2025-09-06 3,019.26 3,011.90 3,011.90 3,011.90 0.0M
2025-09-05 3,019.26 3,043.38 2,974.90 3,011.90 0.0M
2025-09-04 2,960.44 3,000.43 2,957.77 2,999.89 0.0M
2025-09-03 2,955.87 2,976.22 2,937.82 2,957.33 0.0M
2025-09-02 2,926.37 2,960.88 2,915.08 2,958.88 0.0M
2025-08-29 3,008.50 3,010.17 2,968.54 2,979.36 0.0M
2025-08-28 2,996.87 3,016.25 2,996.50 3,012.44 0.0M
2025-08-27 2,965.44 2,993.67 2,965.44 2,985.58 0.0M
2025-08-26 2,947.92 2,971.68 2,947.92 2,970.09 0.0M
2025-08-25 2,953.49 2,958.38 2,945.03 2,945.39 0.0M
2025-08-22 2,878.89 2,976.22 2,875.63 2,960.68 0.0M
2025-08-21 2,858.60 2,875.41 2,849.74 2,869.29 0.0M
2025-08-20 2,884.27 2,887.69 2,838.00 2,877.30 0.0M
2025-08-19 2,933.31 2,937.35 2,893.19 2,898.81 0.0M
2025-08-18 2,919.34 2,939.53 2,918.48 2,937.30 0.0M
2025-08-15 2,944.10 2,944.28 2,917.40 2,922.52 0.0M
2025-08-14 2,932.08 2,942.23 2,914.57 2,938.91 0.0M
2025-08-13 2,943.53 2,972.16 2,930.08 2,970.87 0.0M
2025-08-12 2,875.94 2,930.08 2,873.47 2,929.38 0.0M
2025-08-11 2,874.93 2,885.55 2,851.54 2,855.53 0.0M
2025-08-08 2,876.76 2,881.60 2,860.80 2,866.14 0.0M
2025-08-07 2,897.31 2,908.85 2,848.56 2,870.25 0.0M
2025-08-06 2,872.99 2,872.99 2,845.22 2,862.43 0.0M
2025-08-05 2,900.55 2,901.04 2,844.52 2,874.10 0.0M
2025-08-04 2,855.76 2,893.98 2,851.44 2,892.33 0.0M
2025-08-01 2,827.82 2,849.68 2,774.41 2,827.16 0.0M
2025-07-31 2,917.33 2,931.94 2,879.61 2,887.16 0.0M
2025-07-30 2,940.59 2,954.30 2,904.34 2,921.38 0.0M
2025-07-29 2,956.11 2,958.75 2,905.45 2,924.88 0.0M
2025-07-28 2,948.02 2,950.12 2,931.49 2,940.21 0.0M
2025-07-25 2,919.45 2,937.30 2,903.60 2,934.90 0.0M
2025-07-24 2,927.47 2,929.71 2,907.98 2,912.14 0.0M
2025-07-23 2,914.34 2,933.56 2,910.07 2,926.61 0.0M
2025-07-22 2,871.87 2,895.89 2,844.14 2,889.48 0.0M
2025-07-21 2,906.27 2,908.30 2,867.64 2,867.86 0.0M
2025-07-18 2,898.77 2,902.95 2,880.34 2,889.72 0.0M
2025-07-17 2,842.75 2,886.92 2,842.47 2,880.97 0.0M
2025-07-16 2,821.94 2,833.11 2,771.74 2,829.50 0.0M
2025-07-15 2,862.00 2,863.85 2,807.84 2,808.37 0.0M
2025-07-14 2,830.36 2,843.88 2,824.71 2,841.33 0.0M
2025-07-11 2,839.02 2,852.73 2,835.87 2,839.47 0.0M
2025-07-10 2,845.22 2,871.06 2,839.87 2,862.73 0.0M
2025-07-09 2,831.21 2,840.87 2,814.66 2,839.37 0.0M
2025-07-08 2,804.52 2,824.97 2,796.67 2,813.15 0.0M
2025-07-07 2,801.86 2,816.61 2,766.78 2,788.62 0.0M
2025-07-03 2,805.19 2,824.01 2,804.71 2,822.26 0.0M
2025-07-02 2,755.51 2,797.79 2,751.96 2,797.43 0.0M
2025-07-01 2,727.97 2,769.28 2,722.12 2,751.90 0.0M
2025-06-30 2,741.03 2,747.96 2,732.68 2,741.09 0.0M
2025-06-27 2,723.46 2,743.75 2,703.70 2,726.97 0.0M
2025-06-26 2,688.30 2,716.84 2,682.81 2,715.11 0.0M
2025-06-25 2,697.55 2,698.61 2,667.48 2,672.61 0.0M
2025-06-24 2,661.83 2,691.04 2,659.02 2,687.48 0.0M
2025-06-23 2,606.21 2,634.45 2,574.54 2,633.10 0.0M
2025-06-20 2,643.20 2,644.09 2,605.90 2,617.23 0.0M
2025-06-18 2,606.49 2,644.64 2,605.50 2,622.75 0.0M
2025-06-17 2,617.58 2,632.82 2,599.71 2,604.47 0.0M
2025-06-16 2,609.29 2,642.03 2,607.13 2,631.56 0.0M
2025-06-13 2,597.51 2,619.27 2,575.50 2,585.01 0.0M
2025-06-12 2,622.22 2,645.44 2,619.78 2,638.50 0.0M
2025-06-11 2,662.87 2,672.01 2,636.19 2,646.73 0.0M
2025-06-10 2,642.23 2,654.03 2,632.81 2,648.19 0.0M
2025-06-09 2,639.15 2,644.62 2,625.03 2,629.25 0.0M
2025-06-06 2,610.92 2,627.68 2,610.16 2,621.16 0.0M
2025-06-05 2,596.13 2,613.32 2,561.85 2,578.51 0.0M
2025-06-04 2,587.25 2,599.33 2,574.64 2,587.24 0.0M
2025-06-03 2,546.04 2,588.54 2,532.81 2,583.47 0.0M
2025-06-02 2,522.25 2,538.41 2,491.03 2,536.00 0.0M
2025-05-30 2,518.56 2,524.98 2,487.03 2,518.91 0.0M
2025-05-29 2,549.56 2,555.00 2,515.55 2,531.08 0.0M
2025-05-28 2,547.19 2,549.28 2,521.86 2,524.01 0.0M
2025-05-27 2,519.02 2,544.35 2,499.66 2,541.89 0.0M
2025-05-23 2,442.74 2,487.05 2,440.57 2,478.83 0.0M
2025-05-22 2,475.65 2,502.05 2,464.36 2,485.76 0.0M
2025-05-21 2,534.81 2,541.34 2,474.90 2,480.84 0.0M
2025-05-20 2,563.83 2,569.78 2,547.06 2,560.51 0.0M
2025-05-19 2,534.79 2,574.55 2,534.32 2,572.18 0.0M
2025-05-17 2,558.96 2,581.91 2,581.91 2,581.91 0.0M
2025-05-16 2,558.96 2,582.60 2,548.93 2,581.91 0.0M
2025-05-15 2,547.47 2,558.30 2,526.48 2,552.02 0.0M
2025-05-14 2,579.03 2,587.10 2,564.84 2,573.71 0.0M
2025-05-13 2,552.87 2,587.73 2,551.19 2,576.18 0.0M
2025-05-12 2,518.14 2,546.89 2,511.18 2,542.88 0.0M
2025-05-09 2,433.91 2,446.50 2,415.38 2,424.77 0.0M
2025-05-08 2,403.37 2,447.04 2,396.44 2,422.37 0.0M
2025-05-07 2,366.49 2,382.67 2,349.64 2,376.64 0.0M
2025-05-06 2,364.86 2,387.93 2,353.44 2,362.70 0.0M
2025-05-05 2,387.65 2,414.36 2,382.80 2,394.48 0.0M
2025-05-02 2,375.86 2,421.48 2,375.86 2,407.46 0.0M
2025-05-01 2,351.60 2,381.99 2,335.72 2,345.62 0.0M
2025-04-30 2,282.91 2,329.12 2,257.50 2,324.98 0.0M
2025-04-29 2,317.58 2,347.45 2,306.49 2,337.98 0.0M
2025-04-28 2,320.12 2,344.23 2,296.26 2,326.53 0.0M
2025-04-25 2,294.37 2,326.69 2,292.08 2,317.33 0.0M
2025-04-24 2,239.33 2,308.40 2,236.51 2,305.16 0.0M
2025-04-23 2,255.02 2,305.04 2,221.67 2,229.74 0.0M
2025-04-22 2,138.61 2,189.54 2,136.56 2,176.53 0.0M
2025-04-21 2,149.19 2,150.24 2,085.39 2,110.62 0.0M
2025-04-17 2,162.43 2,187.82 2,151.17 2,174.54 0.0M
2025-04-16 2,161.71 2,183.80 2,118.35 2,151.94 0.0M
2025-04-15 2,191.92 2,222.06 2,181.70 2,191.40 0.0M
2025-04-14 2,212.60 2,216.07 2,158.47 2,192.14 0.0M
2025-04-11 2,126.35 2,169.48 2,087.49 2,165.79 0.0M
2025-04-10 2,192.98 2,192.98 2,069.41 2,133.41 0.0M
2025-04-09 1,995.69 2,275.86 1,986.95 2,259.18 0.0M
2025-04-08 2,152.35 2,162.30 1,981.44 2,013.67 0.0M
2025-04-07 1,993.98 2,179.16 1,949.03 2,075.89 0.0M
2025-04-04 2,118.57 2,118.57 1,993.44 2,067.63 0.0M
2025-04-03 2,280.77 2,280.77 2,187.87 2,188.78 0.0M
2025-04-02 2,309.99 2,409.13 2,306.91 2,395.06 0.0M
2025-04-01 2,322.55 2,355.86 2,294.90 2,341.42 0.0M
2025-03-31 2,295.48 2,339.85 2,259.22 2,328.04 0.0M
2025-03-28 2,392.75 2,396.78 2,325.84 2,338.86 0.0M
2025-03-27 2,414.55 2,432.57 2,387.88 2,401.49 0.0M
2025-03-26 2,479.64 2,485.77 2,419.90 2,429.23 0.0M
2025-03-25 2,492.48 2,500.75 2,469.71 2,480.34 0.0M
2025-03-24 2,449.99 2,492.20 2,449.99 2,488.21 0.0M
2025-03-21 2,379.58 2,414.24 2,365.22 2,410.44 0.0M
2025-03-20 2,399.27 2,438.96 2,398.29 2,408.78 0.0M
2025-03-19 2,378.04 2,445.74 2,375.14 2,420.88 0.0M
2025-03-18 2,391.08 2,391.08 2,361.03 2,371.84 0.0M
2025-03-17 2,363.26 2,422.98 2,363.26 2,408.01 0.0M
2025-03-14 2,324.54 2,365.05 2,319.98 2,363.42 0.0M
2025-03-13 2,342.37 2,345.95 2,273.23 2,289.05 0.0M
2025-03-12 2,357.94 2,375.03 2,318.03 2,346.55 0.0M
2025-03-11 2,314.68 2,349.91 2,283.21 2,316.58 0.0M
2025-03-10 2,364.85 2,373.89 2,287.37 2,313.58 0.0M
2025-03-07 2,384.19 2,417.57 2,331.09 2,409.58 0.0M
2025-03-06 2,419.50 2,449.63 2,378.76 2,389.58 0.0M
2025-03-05 2,429.40 2,469.15 2,406.07 2,466.61 0.0M
2025-03-04 2,417.14 2,473.82 2,354.19 2,421.30 0.0M
2025-03-03 2,563.89 2,568.62 2,437.59 2,454.24 0.0M
2025-02-28 2,503.75 2,545.16 2,490.24 2,544.79 0.0M
2025-02-27 2,594.20 2,598.81 2,514.54 2,515.55 0.0M
2025-02-26 2,583.02 2,613.16 2,570.24 2,578.89 0.0M
2025-02-25 2,588.94 2,591.90 2,528.98 2,559.93 0.0M
2025-02-24 2,628.07 2,628.62 2,565.88 2,594.18 0.0M
2025-02-21 2,734.31 2,734.31 2,615.39 2,622.75 0.0M
2025-02-20 2,753.49 2,755.07 2,698.59 2,720.65 0.0M
2025-02-19 2,772.53 2,774.26 2,755.64 2,760.02 0.0M
2025-02-18 2,766.83 2,788.24 2,765.30 2,787.91 0.0M
2025-02-14 2,749.54 2,758.74 2,740.64 2,752.81 0.0M
2025-02-13 2,707.17 2,736.14 2,703.89 2,735.80 0.0M
2025-02-12 2,665.15 2,691.19 2,657.80 2,686.96 0.0M
2025-02-11 2,715.02 2,721.16 2,695.05 2,702.46 0.0M
2025-02-10 2,736.28 2,744.66 2,726.34 2,739.15 0.0M
2025-02-07 2,747.84 2,755.84 2,710.02 2,715.38 0.0M
2025-02-06 2,744.81 2,747.10 2,708.61 2,732.71 0.0M
2025-02-05 2,711.42 2,730.91 2,698.08 2,728.90 0.0M
2025-02-04 2,686.00 2,707.01 2,682.90 2,704.86 0.0M
2025-02-03 2,656.10 2,702.05 2,643.61 2,684.45 0.0M
2025-01-31 2,754.68 2,768.97 2,716.07 2,722.27 0.0M
2025-01-30 2,731.69 2,765.05 2,731.69 2,751.60 0.0M
2025-01-29 2,704.85 2,723.20 2,686.00 2,703.72 0.0M
2025-01-28 2,683.40 2,703.29 2,659.90 2,698.95 0.0M
2025-01-27 2,703.53 2,712.58 2,652.31 2,675.72 0.0M
2025-01-24 2,782.60 2,789.94 2,763.04 2,769.83 0.0M
2025-01-23 2,750.61 2,778.45 2,742.83 2,778.30 0.0M
2025-01-22 2,772.67 2,777.95 2,762.08 2,762.44 0.0M
2025-01-21 2,747.27 2,763.57 2,727.71 2,761.78 0.0M
2025-01-17 2,730.71 2,735.48 2,716.88 2,722.81 0.0M
2025-01-16 2,684.74 2,709.97 2,673.31 2,701.17 0.0M
2025-01-15 2,684.39 2,700.41 2,673.03 2,675.35 0.0M
2025-01-14 2,618.76 2,633.67 2,597.93 2,620.55 0.0M
2025-01-13 2,563.76 2,594.38 2,550.55 2,593.75 0.0M
2025-01-10 2,601.96 2,605.77 2,574.70 2,591.06 0.0M
2025-01-08 2,631.35 2,638.58 2,603.93 2,632.24 0.0M
2025-01-07 2,689.07 2,696.91 2,628.90 2,644.56 0.0M
2025-01-06 2,680.45 2,703.83 2,673.29 2,675.86 0.0M
2025-01-03 2,606.14 2,651.09 2,603.14 2,649.34 0.0M
2025-01-02 2,598.32 2,618.92 2,571.76 2,591.98 0.0M