Dow Jones US Low Momentum (DJTSMO)

DJTSMO
🏛️ アメリカ →
2,398.42
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 2,345.01 2,354.17 2,323.51 2,325.70 0.0M
2023-12-28 2,342.12 2,358.80 2,341.12 2,354.44 0.0M
2023-12-27 2,349.19 2,355.58 2,340.50 2,349.30 0.0M
2023-12-26 2,328.08 2,354.87 2,325.35 2,347.03 0.0M
2023-12-22 2,323.83 2,343.47 2,309.32 2,323.09 0.0M
2023-12-21 2,298.52 2,317.88 2,290.08 2,317.04 0.0M
2023-12-20 2,321.29 2,336.43 2,271.67 2,272.01 0.0M
2023-12-19 2,302.13 2,332.27 2,299.92 2,330.25 0.0M
2023-12-18 2,301.72 2,305.20 2,280.07 2,287.22 0.0M
2023-12-15 2,327.00 2,330.30 2,290.94 2,299.08 0.0M
2023-12-14 2,277.29 2,340.86 2,277.29 2,324.07 0.0M
2023-12-13 2,138.09 2,231.80 2,130.76 2,231.25 0.0M
2023-12-12 2,156.32 2,156.32 2,131.49 2,143.12 0.0M
2023-12-11 2,147.49 2,164.04 2,144.14 2,161.06 0.0M
2023-12-08 2,142.14 2,170.44 2,137.02 2,152.23 0.0M
2023-12-07 2,120.98 2,146.24 2,115.36 2,145.06 0.0M
2023-12-06 2,123.98 2,154.46 2,117.71 2,119.55 0.0M
2023-12-05 2,135.56 2,135.94 2,103.42 2,107.74 0.0M
2023-12-04 2,119.45 2,154.49 2,118.12 2,148.77 0.0M
2023-12-01 2,053.08 2,133.41 2,045.67 2,133.04 0.0M
2023-11-30 2,064.90 2,067.60 2,046.43 2,055.95 0.0M
2023-11-29 2,048.23 2,081.77 2,048.23 2,058.69 0.0M
2023-11-28 2,006.40 2,030.98 1,993.62 2,029.09 0.0M
2023-11-27 2,007.84 2,016.07 1,996.51 2,009.27 0.0M
2023-11-24 2,004.53 2,020.21 1,999.07 2,017.07 0.0M
2023-11-22 2,007.98 2,015.66 1,997.37 2,006.99 0.0M
2023-11-21 2,010.18 2,010.18 1,993.00 1,995.54 0.0M
2023-11-20 2,012.50 2,028.25 1,997.44 2,024.03 0.0M
2023-11-17 2,009.97 2,014.18 1,996.91 2,014.02 0.0M
2023-11-16 2,018.80 2,022.28 1,986.03 1,996.89 0.0M
2023-11-15 1,998.33 2,050.21 1,998.33 2,028.70 0.0M
2023-11-14 1,936.80 2,002.70 1,936.80 1,993.33 0.0M
2023-11-13 1,886.37 1,896.82 1,873.93 1,887.15 0.0M
2023-11-10 1,891.89 1,898.06 1,869.05 1,897.20 0.0M
2023-11-09 1,941.43 1,942.77 1,888.05 1,890.40 0.0M
2023-11-08 1,947.32 1,951.19 1,926.70 1,933.00 0.0M
2023-11-07 1,934.91 1,953.84 1,927.38 1,944.47 0.0M
2023-11-06 1,973.81 1,977.50 1,928.33 1,937.65 0.0M
2023-11-03 1,952.29 1,989.36 1,952.29 1,975.16 0.0M
2023-11-02 1,879.53 1,923.35 1,879.53 1,922.79 0.0M
2023-11-01 1,856.84 1,859.20 1,829.06 1,851.96 0.0M
2023-10-31 1,853.80 1,868.56 1,842.71 1,864.86 0.0M
2023-10-30 1,848.98 1,861.26 1,827.78 1,851.02 0.0M
2023-10-27 1,869.70 1,871.77 1,829.62 1,832.62 0.0M
2023-10-26 1,864.06 1,882.76 1,855.23 1,867.51 0.0M
2023-10-25 1,883.00 1,887.31 1,857.80 1,863.64 0.0M
2023-10-24 1,896.43 1,920.23 1,890.55 1,900.48 0.0M
2023-10-23 1,892.34 1,915.08 1,876.50 1,881.33 0.0M
2023-10-20 1,933.74 1,938.86 1,907.98 1,908.19 0.0M
2023-10-19 1,973.68 1,989.28 1,938.76 1,942.48 0.0M
2023-10-18 2,011.55 2,011.55 1,974.03 1,976.60 0.0M
2023-10-17 1,986.51 2,041.45 1,986.18 2,028.76 0.0M
2023-10-16 1,978.50 2,009.25 1,967.20 2,003.45 0.0M
2023-10-13 1,990.72 1,992.98 1,959.34 1,967.11 0.0M
2023-10-12 2,026.77 2,026.77 1,969.28 1,983.15 0.0M
2023-10-11 2,026.70 2,039.44 2,009.67 2,025.66 0.0M
2023-10-10 1,992.84 2,029.99 1,992.84 2,018.41 0.0M
2023-10-09 1,950.48 1,987.66 1,950.48 1,982.55 0.0M
2023-10-06 1,935.60 1,982.27 1,923.26 1,969.53 0.0M
2023-10-05 1,950.55 1,959.22 1,931.01 1,953.38 0.0M
2023-10-04 1,956.49 1,961.78 1,930.58 1,959.60 0.0M
2023-10-03 1,979.54 1,986.52 1,942.98 1,950.39 0.0M
2023-10-02 2,030.39 2,031.53 1,986.65 1,995.55 0.0M
2023-09-29 2,045.16 2,061.25 2,030.77 2,036.78 0.0M
2023-09-28 2,005.27 2,033.50 1,995.36 2,024.47 0.0M
2023-09-27 2,015.37 2,021.40 1,991.40 2,007.01 0.0M
2023-09-26 2,021.01 2,035.69 2,002.88 2,003.55 0.0M
2023-09-25 2,020.20 2,038.16 2,018.02 2,036.88 0.0M
2023-09-22 2,053.33 2,055.83 2,029.79 2,030.90 0.0M
2023-09-21 2,075.79 2,075.79 2,043.58 2,043.60 0.0M
2023-09-20 2,120.90 2,130.00 2,093.03 2,093.60 0.0M
2023-09-19 2,110.41 2,121.04 2,098.95 2,109.80 0.0M
2023-09-18 2,132.69 2,132.69 2,108.79 2,111.11 0.0M
2023-09-15 2,149.99 2,155.15 2,131.90 2,137.79 0.0M
2023-09-14 2,143.21 2,161.37 2,143.21 2,158.28 0.0M
2023-09-13 2,144.99 2,147.55 2,117.33 2,124.39 0.0M
2023-09-12 2,136.21 2,157.42 2,135.21 2,145.23 0.0M
2023-09-11 2,156.81 2,165.69 2,140.46 2,142.27 0.0M
2023-09-08 2,145.82 2,148.27 2,131.16 2,143.00 0.0M
2023-09-07 2,156.78 2,157.28 2,135.95 2,145.96 0.0M
2023-09-06 2,193.81 2,202.98 2,165.09 2,176.84 0.0M
2023-09-05 2,216.43 2,220.77 2,202.91 2,202.94 0.0M
2023-09-01 2,225.51 2,238.33 2,224.13 2,227.23 0.0M
2023-08-31 2,210.92 2,222.36 2,204.58 2,208.28 0.0M
2023-08-30 2,190.88 2,208.63 2,185.08 2,204.63 0.0M
2023-08-29 2,150.81 2,194.75 2,146.15 2,193.17 0.0M
2023-08-28 2,136.77 2,159.20 2,136.77 2,152.11 0.0M
2023-08-25 2,122.27 2,135.89 2,099.04 2,124.13 0.0M
2023-08-24 2,140.94 2,151.25 2,113.79 2,114.26 0.0M
2023-08-23 2,116.62 2,145.22 2,110.79 2,142.94 0.0M
2023-08-22 2,151.80 2,154.66 2,119.22 2,120.27 0.0M
2023-08-21 2,142.70 2,146.35 2,121.69 2,142.76 0.0M
2023-08-18 2,113.26 2,145.35 2,110.65 2,139.64 0.0M
2023-08-17 2,161.26 2,166.65 2,135.63 2,137.74 0.0M
2023-08-16 2,173.87 2,184.01 2,156.24 2,156.33 0.0M
2023-08-15 2,209.96 2,211.64 2,185.96 2,187.52 0.0M
2023-08-14 2,219.74 2,230.38 2,205.71 2,230.17 0.0M
2023-08-11 2,224.02 2,246.18 2,222.44 2,239.65 0.0M
2023-08-10 2,255.39 2,278.77 2,229.83 2,238.52 0.0M
2023-08-09 2,271.36 2,272.64 2,238.09 2,241.84 0.0M
2023-08-08 2,255.39 2,266.91 2,227.35 2,264.11 0.0M
2023-08-07 2,280.28 2,284.58 2,259.94 2,283.43 0.0M
2023-08-04 2,294.10 2,307.89 2,270.29 2,273.73 0.0M
2023-08-03 2,287.18 2,303.67 2,269.14 2,290.18 0.0M
2023-08-02 2,312.70 2,317.71 2,282.46 2,300.75 0.0M
2023-08-01 2,348.45 2,350.95 2,323.30 2,347.91 0.0M
2023-07-31 2,346.60 2,374.20 2,345.92 2,368.31 0.0M
2023-07-28 2,318.98 2,337.41 2,313.43 2,336.17 0.0M
2023-07-27 2,344.20 2,351.10 2,279.90 2,285.85 0.0M
2023-07-26 2,291.41 2,330.62 2,291.41 2,326.12 0.0M
2023-07-25 2,303.27 2,314.47 2,292.65 2,293.07 0.0M
2023-07-24 2,296.42 2,314.30 2,286.98 2,303.66 0.0M
2023-07-21 2,310.26 2,311.34 2,273.60 2,290.91 0.0M
2023-07-20 2,325.61 2,325.61 2,285.93 2,296.25 0.0M
2023-07-19 2,312.23 2,338.95 2,311.43 2,336.20 0.0M
2023-07-18 2,256.09 2,294.17 2,255.93 2,284.72 0.0M
2023-07-17 2,241.00 2,261.30 2,231.84 2,253.58 0.0M
2023-07-14 2,284.47 2,288.18 2,239.91 2,244.59 0.0M
2023-07-13 2,267.55 2,287.62 2,259.65 2,284.48 0.0M
2023-07-12 2,276.81 2,281.94 2,255.45 2,260.41 0.0M
2023-07-11 2,207.63 2,245.92 2,198.38 2,242.78 0.0M
2023-07-10 2,154.66 2,197.17 2,151.99 2,196.97 0.0M
2023-07-07 2,126.75 2,185.79 2,126.75 2,161.76 0.0M
2023-07-06 2,133.86 2,133.86 2,095.74 2,124.84 0.0M
2023-07-05 2,170.45 2,179.92 2,153.71 2,165.46 0.0M
2023-07-03 2,156.18 2,184.51 2,156.18 2,180.29 0.0M
2023-06-30 2,156.65 2,162.81 2,143.07 2,152.68 0.0M
2023-06-29 2,121.86 2,144.44 2,119.34 2,136.76 0.0M
2023-06-28 2,104.24 2,119.43 2,093.60 2,119.20 0.0M
2023-06-27 2,069.04 2,115.19 2,057.95 2,110.48 0.0M
2023-06-26 2,042.19 2,075.07 2,041.74 2,063.26 0.0M
2023-06-23 2,050.36 2,057.24 2,039.59 2,042.12 0.0M
2023-06-22 2,084.05 2,084.05 2,060.94 2,074.68 0.0M
2023-06-21 2,107.14 2,108.28 2,087.49 2,092.79 0.0M
2023-06-20 2,132.53 2,133.98 2,106.14 2,118.69 0.0M
2023-06-16 2,166.18 2,168.65 2,132.07 2,144.34 0.0M
2023-06-15 2,107.82 2,159.47 2,107.82 2,155.26 0.0M
2023-06-14 2,149.13 2,159.70 2,103.44 2,121.99 0.0M
2023-06-13 2,115.02 2,147.24 2,111.67 2,141.73 0.0M
2023-06-12 2,076.05 2,107.89 2,068.98 2,099.68 0.0M
2023-06-09 2,097.83 2,104.75 2,065.15 2,069.41 0.0M
2023-06-08 2,088.77 2,097.65 2,063.31 2,091.71 0.0M
2023-06-07 2,079.05 2,100.19 2,072.08 2,088.89 0.0M
2023-06-06 2,009.19 2,071.62 2,008.13 2,062.21 0.0M
2023-06-05 2,030.88 2,032.98 2,003.48 2,015.93 0.0M
2023-06-02 1,995.83 2,035.62 1,992.01 2,030.29 0.0M
2023-06-01 1,952.64 1,982.48 1,932.47 1,970.83 0.0M
2023-05-31 1,940.62 1,956.00 1,925.86 1,952.09 0.0M
2023-05-30 1,955.05 1,966.64 1,933.32 1,951.70 0.0M
2023-05-26 1,907.25 1,936.65 1,904.43 1,930.94 0.0M
2023-05-25 1,932.61 1,932.61 1,887.69 1,902.61 0.0M
2023-05-24 1,934.89 1,943.00 1,912.42 1,926.70 0.0M
2023-05-23 1,960.12 1,992.28 1,949.25 1,949.35 0.0M
2023-05-22 1,939.75 1,975.60 1,936.62 1,967.39 0.0M
2023-05-19 1,961.72 1,962.13 1,929.56 1,936.95 0.0M
2023-05-18 1,926.04 1,959.81 1,923.99 1,957.53 0.0M
2023-05-17 1,894.19 1,930.96 1,884.90 1,929.38 0.0M
2023-05-16 1,909.02 1,910.36 1,884.39 1,884.44 0.0M
2023-05-15 1,893.17 1,927.06 1,887.88 1,921.94 0.0M
2023-05-12 1,918.63 1,918.63 1,879.31 1,890.66 0.0M
2023-05-11 1,922.28 1,926.44 1,906.00 1,914.31 0.0M
2023-05-10 1,948.10 1,949.76 1,910.06 1,929.12 0.0M
2023-05-09 1,910.77 1,929.83 1,906.69 1,921.56 0.0M
2023-05-08 1,928.25 1,929.90 1,909.08 1,926.55 0.0M
2023-05-05 1,890.78 1,923.87 1,890.78 1,918.94 0.0M
2023-05-04 1,867.21 1,875.88 1,847.62 1,865.41 0.0M
2023-05-03 1,877.28 1,913.46 1,869.60 1,871.20 0.0M
2023-05-02 1,911.23 1,911.23 1,858.44 1,874.93 0.0M
2023-05-01 1,933.56 1,942.51 1,919.89 1,927.09 0.0M
2023-04-28 1,909.83 1,942.36 1,905.40 1,936.78 0.0M
2023-04-27 1,894.00 1,920.68 1,887.49 1,919.48 0.0M
2023-04-26 1,897.88 1,910.65 1,876.93 1,881.24 0.0M
2023-04-25 1,928.83 1,930.89 1,888.97 1,889.05 0.0M
2023-04-24 1,951.03 1,958.64 1,927.42 1,943.04 0.0M
2023-04-21 1,945.71 1,955.02 1,934.99 1,951.27 0.0M
2023-04-20 1,954.30 1,962.72 1,937.98 1,942.79 0.0M
2023-04-19 1,951.78 1,979.86 1,945.71 1,973.38 0.0M
2023-04-18 1,980.81 1,982.95 1,955.93 1,965.04 0.0M
2023-04-17 1,949.88 1,970.60 1,943.94 1,970.49 0.0M
2023-04-14 1,965.60 1,979.91 1,936.44 1,950.80 0.0M
2023-04-13 1,952.80 1,976.34 1,950.99 1,969.30 0.0M
2023-04-12 1,994.73 1,999.50 1,938.73 1,940.77 0.0M
2023-04-11 1,952.60 1,981.08 1,952.60 1,971.37 0.0M
2023-04-10 1,916.71 1,947.06 1,908.97 1,946.90 0.0M
2023-04-06 1,913.60 1,934.63 1,900.22 1,930.17 0.0M
2023-04-05 1,936.78 1,936.79 1,899.94 1,917.70 0.0M
2023-04-04 1,978.86 1,979.46 1,934.52 1,948.91 0.0M
2023-04-03 1,979.44 1,986.34 1,954.87 1,971.03 0.0M
2023-03-31 1,943.37 1,986.17 1,941.42 1,985.57 0.0M
2023-03-30 1,947.24 1,953.94 1,922.24 1,931.90 0.0M
2023-03-29 1,905.42 1,927.18 1,899.71 1,925.04 0.0M
2023-03-28 1,880.95 1,894.04 1,869.22 1,880.76 0.0M
2023-03-27 1,896.23 1,902.06 1,870.94 1,884.80 0.0M
2023-03-24 1,847.56 1,875.49 1,834.37 1,874.34 0.0M
2023-03-23 1,883.29 1,917.59 1,844.65 1,862.89 0.0M
2023-03-22 1,937.32 1,946.03 1,872.30 1,873.12 0.0M
2023-03-21 1,905.33 1,939.67 1,905.33 1,934.65 0.0M
2023-03-20 1,879.84 1,901.59 1,864.57 1,878.39 0.0M
2023-03-17 1,911.68 1,911.68 1,862.76 1,877.95 0.0M
2023-03-16 1,884.84 1,928.40 1,863.41 1,919.11 0.0M
2023-03-15 1,872.78 1,896.23 1,858.91 1,894.12 0.0M
2023-03-14 1,946.33 1,960.73 1,893.34 1,905.41 0.0M
2023-03-13 1,887.78 1,930.07 1,843.19 1,897.10 0.0M
2023-03-10 1,983.90 1,984.02 1,898.87 1,921.70 0.0M
2023-03-09 2,075.93 2,086.47 2,001.06 2,002.38 0.0M
2023-03-08 2,080.81 2,092.32 2,067.29 2,084.49 0.0M
2023-03-07 2,119.28 2,131.89 2,083.39 2,083.40 0.0M
2023-03-06 2,160.84 2,170.92 2,120.75 2,122.63 0.0M
2023-03-03 2,115.62 2,160.13 2,115.62 2,155.24 0.0M
2023-03-02 2,071.53 2,111.22 2,062.09 2,107.68 0.0M
2023-03-01 2,104.56 2,116.48 2,082.65 2,091.29 0.0M
2023-02-28 2,101.07 2,129.76 2,101.07 2,111.31 0.0M
2023-02-27 2,118.09 2,127.25 2,096.98 2,102.41 0.0M
2023-02-24 2,095.30 2,102.74 2,078.78 2,096.44 0.0M
2023-02-23 2,157.33 2,159.46 2,098.30 2,134.89 0.0M
2023-02-22 2,140.57 2,162.63 2,127.02 2,145.35 0.0M
2023-02-21 2,176.92 2,183.68 2,128.16 2,131.07 0.0M
2023-02-17 2,219.98 2,222.54 2,183.87 2,210.13 0.0M
2023-02-16 2,246.74 2,270.53 2,224.88 2,226.92 0.0M
2023-02-15 2,209.12 2,280.01 2,209.12 2,279.78 0.0M
2023-02-14 2,177.41 2,226.91 2,161.21 2,215.68 0.0M
2023-02-13 2,161.24 2,196.77 2,143.93 2,192.25 0.0M
2023-02-10 2,170.77 2,177.43 2,143.67 2,157.91 0.0M
2023-02-09 2,267.59 2,275.86 2,185.33 2,193.49 0.0M
2023-02-08 2,275.86 2,293.35 2,246.65 2,248.05 0.0M
2023-02-07 2,253.75 2,289.49 2,226.63 2,282.61 0.0M
2023-02-06 2,265.36 2,275.35 2,242.90 2,254.16 0.0M
2023-02-03 2,304.54 2,344.33 2,280.70 2,288.97 0.0M
2023-02-02 2,314.67 2,390.25 2,314.67 2,356.85 0.0M
2023-02-01 2,196.39 2,282.87 2,185.67 2,266.64 0.0M
2023-01-31 2,150.24 2,202.47 2,147.08 2,202.22 0.0M
2023-01-30 2,168.44 2,182.97 2,141.95 2,142.93 0.0M
2023-01-27 2,127.22 2,201.48 2,126.02 2,188.72 0.0M
2023-01-26 2,143.24 2,151.17 2,104.94 2,137.11 0.0M
2023-01-25 2,080.78 2,119.00 2,053.61 2,115.55 0.0M
2023-01-24 2,126.78 2,147.49 2,112.63 2,116.14 0.0M
2023-01-23 2,096.92 2,146.26 2,089.15 2,143.60 0.0M
2023-01-20 2,036.83 2,087.75 2,024.42 2,087.19 0.0M
2023-01-19 2,036.96 2,041.17 2,006.01 2,019.76 0.0M
2023-01-18 2,107.05 2,130.66 2,061.84 2,062.30 0.0M
2023-01-17 2,075.79 2,096.17 2,060.46 2,092.11 0.0M
2023-01-13 2,036.18 2,076.73 2,036.18 2,073.96 0.0M
2023-01-12 2,047.52 2,062.43 2,003.46 2,061.73 0.0M
2023-01-11 2,000.19 2,034.24 1,992.05 2,034.00 0.0M
2023-01-10 1,946.80 1,986.52 1,940.60 1,986.35 0.0M
2023-01-09 1,938.12 1,980.28 1,933.92 1,950.38 0.0M
2023-01-06 1,891.91 1,930.17 1,862.73 1,922.74 0.0M
2023-01-05 1,899.31 1,899.31 1,869.01 1,880.73 0.0M
2023-01-04 1,890.63 1,930.09 1,879.70 1,921.61 0.0M
2023-01-03 1,901.10 1,920.51 1,851.19 1,868.71 0.0M