Dow Jones US Relative Value (DJTLSV)

DJTLSV
🏛️ アメリカ →
3,243.18
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 2,773.08 2,789.04 2,772.39 2,776.06 0.0M
2021-12-30 2,784.47 2,801.11 2,775.12 2,776.43 0.0M
2021-12-29 2,773.50 2,786.71 2,768.46 2,782.86 0.0M
2021-12-28 2,761.21 2,786.48 2,761.00 2,772.56 0.0M
2021-12-27 2,737.05 2,765.52 2,727.81 2,765.25 0.0M
2021-12-23 2,719.27 2,742.61 2,719.27 2,735.10 0.0M
2021-12-22 2,691.58 2,716.52 2,685.64 2,714.08 0.0M
2021-12-21 2,646.83 2,693.00 2,646.83 2,691.29 0.0M
2021-12-20 2,651.73 2,651.73 2,600.03 2,630.26 0.0M
2021-12-17 2,691.77 2,706.24 2,666.57 2,683.21 0.0M
2021-12-16 2,712.51 2,733.25 2,690.45 2,698.17 0.0M
2021-12-15 2,678.15 2,698.75 2,650.83 2,695.70 0.0M
2021-12-14 2,672.07 2,707.06 2,670.44 2,677.10 0.0M
2021-12-13 2,705.97 2,708.37 2,676.21 2,681.95 0.0M
2021-12-10 2,710.52 2,717.41 2,686.58 2,708.82 0.0M
2021-12-09 2,701.73 2,713.91 2,697.40 2,697.51 0.0M
2021-12-08 2,715.41 2,725.96 2,708.14 2,714.91 0.0M
2021-12-07 2,694.16 2,727.57 2,694.16 2,709.35 0.0M
2021-12-06 2,649.24 2,693.62 2,644.74 2,671.06 0.0M
2021-12-03 2,643.82 2,650.24 2,608.61 2,626.28 0.0M
2021-12-02 2,576.22 2,645.42 2,574.72 2,633.11 0.0M
2021-12-01 2,634.57 2,661.52 2,563.99 2,564.13 0.0M
2021-11-30 2,643.95 2,649.12 2,592.35 2,595.20 0.0M
2021-11-29 2,698.16 2,699.87 2,653.50 2,668.11 0.0M
2021-11-26 2,691.74 2,691.74 2,648.10 2,671.34 0.0M
2021-11-24 2,741.78 2,754.18 2,739.32 2,749.23 0.0M
2021-11-23 2,745.91 2,756.36 2,734.58 2,752.26 0.0M
2021-11-22 2,723.48 2,761.59 2,719.37 2,739.37 0.0M
2021-11-19 2,727.35 2,729.95 2,711.09 2,712.88 0.0M
2021-11-18 2,757.83 2,758.54 2,725.92 2,741.98 0.0M
2021-11-17 2,770.51 2,770.51 2,745.32 2,754.03 0.0M
2021-11-16 2,786.23 2,793.19 2,777.88 2,778.07 0.0M
2021-11-15 2,787.03 2,789.22 2,775.74 2,782.90 0.0M
2021-11-12 2,771.74 2,782.90 2,766.67 2,778.70 0.0M
2021-11-11 2,755.12 2,773.48 2,752.88 2,769.47 0.0M
2021-11-10 2,753.77 2,778.54 2,743.52 2,751.78 0.0M
2021-11-09 2,763.88 2,773.38 2,750.46 2,761.85 0.0M
2021-11-08 2,774.62 2,785.90 2,761.44 2,766.79 0.0M
2021-11-05 2,752.76 2,774.43 2,751.75 2,760.33 0.0M
2021-11-04 2,756.81 2,762.23 2,719.50 2,728.81 0.0M
2021-11-03 2,712.33 2,760.73 2,711.74 2,755.18 0.0M
2021-11-02 2,725.35 2,727.10 2,709.41 2,718.47 0.0M
2021-11-01 2,685.79 2,724.39 2,685.79 2,722.83 0.0M
2021-10-29 2,686.65 2,696.89 2,667.52 2,675.19 0.0M
2021-10-28 2,670.12 2,691.89 2,670.12 2,691.46 0.0M
2021-10-27 2,707.29 2,707.29 2,658.64 2,658.65 0.0M
2021-10-26 2,737.09 2,737.09 2,712.19 2,712.39 0.0M
2021-10-25 2,736.38 2,742.40 2,726.53 2,732.33 0.0M
2021-10-22 2,731.38 2,745.11 2,718.86 2,730.00 0.0M
2021-10-21 2,730.24 2,737.69 2,715.33 2,729.48 0.0M
2021-10-20 2,706.75 2,744.08 2,705.72 2,736.58 0.0M
2021-10-19 2,707.75 2,710.57 2,695.13 2,706.07 0.0M
2021-10-18 2,688.59 2,707.43 2,680.41 2,696.59 0.0M
2021-10-15 2,716.05 2,725.43 2,698.08 2,698.31 0.0M
2021-10-14 2,678.26 2,701.18 2,674.60 2,696.25 0.0M
2021-10-13 2,657.80 2,665.25 2,628.17 2,656.45 0.0M
2021-10-12 2,658.34 2,675.31 2,653.25 2,658.95 0.0M
2021-10-11 2,675.12 2,693.39 2,657.52 2,657.53 0.0M
2021-10-08 2,674.66 2,689.27 2,668.75 2,669.02 0.0M
2021-10-07 2,662.51 2,688.91 2,662.51 2,669.98 0.0M
2021-10-06 2,626.84 2,644.37 2,598.96 2,643.84 0.0M
2021-10-05 2,644.55 2,666.31 2,631.59 2,649.63 0.0M
2021-10-04 2,639.53 2,667.02 2,632.58 2,637.70 0.0M
2021-10-01 2,612.43 2,654.76 2,594.67 2,639.77 0.0M
2021-09-30 2,657.30 2,658.97 2,600.65 2,600.78 0.0M
2021-09-29 2,653.76 2,665.72 2,641.23 2,653.68 0.0M
2021-09-28 2,673.14 2,682.28 2,645.51 2,648.30 0.0M
2021-09-27 2,647.02 2,688.41 2,647.02 2,674.26 0.0M
2021-09-24 2,628.45 2,649.36 2,626.62 2,637.98 0.0M
2021-09-23 2,610.52 2,652.77 2,609.14 2,635.95 0.0M
2021-09-22 2,584.53 2,617.59 2,584.53 2,597.26 0.0M
2021-09-21 2,590.20 2,595.23 2,555.26 2,563.75 0.0M
2021-09-20 2,577.41 2,586.97 2,543.82 2,575.65 0.0M
2021-09-17 2,635.82 2,646.95 2,617.38 2,623.13 0.0M
2021-09-16 2,650.79 2,656.04 2,629.46 2,640.48 0.0M
2021-09-15 2,617.71 2,652.75 2,615.80 2,649.15 0.0M
2021-09-14 2,657.90 2,657.90 2,610.37 2,615.71 0.0M
2021-09-13 2,643.77 2,655.23 2,635.24 2,649.76 0.0M
2021-09-10 2,663.99 2,666.28 2,622.72 2,623.16 0.0M
2021-09-09 2,652.82 2,673.01 2,650.01 2,651.08 0.0M
2021-09-08 2,662.03 2,670.85 2,646.05 2,659.70 0.0M
2021-09-07 2,690.99 2,695.39 2,667.81 2,667.88 0.0M
2021-09-03 2,707.43 2,708.24 2,690.84 2,697.31 0.0M
2021-09-02 2,695.78 2,714.17 2,693.02 2,711.93 0.0M
2021-09-01 2,698.36 2,698.63 2,674.18 2,689.42 0.0M
2021-08-31 2,690.28 2,697.50 2,683.31 2,690.26 0.0M
2021-08-30 2,709.58 2,710.04 2,690.92 2,691.04 0.0M
2021-08-27 2,669.61 2,709.64 2,669.48 2,704.56 0.0M
2021-08-26 2,691.31 2,691.31 2,662.14 2,664.65 0.0M
2021-08-25 2,679.58 2,704.91 2,672.58 2,692.34 0.0M
2021-08-24 2,663.27 2,681.69 2,661.07 2,674.65 0.0M
2021-08-23 2,647.67 2,659.27 2,642.95 2,653.99 0.0M
2021-08-20 2,607.45 2,635.48 2,605.23 2,632.80 0.0M
2021-08-19 2,612.24 2,629.95 2,594.82 2,609.19 0.0M
2021-08-18 2,656.51 2,675.85 2,636.12 2,637.08 0.0M
2021-08-17 2,670.27 2,676.41 2,638.15 2,663.59 0.0M
2021-08-16 2,682.77 2,694.16 2,665.94 2,689.30 0.0M
2021-08-13 2,706.22 2,707.94 2,693.65 2,696.96 0.0M
2021-08-12 2,709.65 2,711.33 2,685.88 2,703.85 0.0M
2021-08-11 2,687.86 2,710.44 2,672.47 2,710.20 0.0M
2021-08-10 2,659.64 2,688.05 2,652.88 2,681.41 0.0M
2021-08-09 2,659.49 2,667.79 2,647.36 2,659.67 0.0M
2021-08-06 2,665.06 2,676.02 2,657.82 2,667.18 0.0M
2021-08-05 2,640.48 2,653.38 2,638.45 2,648.47 0.0M
2021-08-04 2,651.13 2,662.67 2,630.89 2,631.11 0.0M
2021-08-03 2,655.26 2,671.61 2,619.53 2,671.39 0.0M
2021-08-02 2,672.08 2,702.18 2,647.03 2,648.25 0.0M
2021-07-30 2,658.19 2,684.20 2,656.52 2,659.37 0.0M
2021-07-29 2,662.58 2,684.36 2,658.61 2,670.43 0.0M
2021-07-28 2,639.58 2,653.90 2,614.06 2,640.18 0.0M
2021-07-27 2,626.52 2,638.10 2,611.96 2,633.89 0.0M
2021-07-26 2,632.53 2,654.01 2,632.53 2,641.46 0.0M
2021-07-23 2,625.73 2,632.12 2,612.66 2,629.98 0.0M
2021-07-22 2,631.36 2,631.36 2,602.18 2,612.85 0.0M
2021-07-21 2,619.18 2,647.77 2,619.18 2,634.73 0.0M
2021-07-20 2,546.43 2,613.44 2,544.15 2,601.94 0.0M
2021-07-19 2,548.92 2,552.47 2,517.71 2,539.45 0.0M
2021-07-16 2,631.14 2,632.68 2,586.73 2,589.64 0.0M
2021-07-15 2,614.97 2,631.25 2,604.64 2,619.56 0.0M
2021-07-14 2,646.71 2,663.23 2,621.34 2,629.42 0.0M
2021-07-13 2,667.10 2,668.42 2,633.29 2,633.93 0.0M
2021-07-12 2,653.42 2,677.27 2,643.69 2,674.64 0.0M
2021-07-09 2,639.89 2,667.21 2,639.10 2,666.51 0.0M
2021-07-08 2,603.99 2,633.44 2,582.32 2,610.38 0.0M
2021-07-07 2,630.58 2,648.15 2,616.90 2,643.30 0.0M
2021-07-06 2,674.24 2,674.24 2,614.22 2,635.88 0.0M
2021-07-02 2,685.69 2,686.27 2,670.67 2,677.53 0.0M
2021-07-01 2,673.38 2,692.04 2,663.96 2,683.20 0.0M
2021-06-30 2,648.32 2,662.69 2,646.07 2,660.26 0.0M
2021-06-29 2,669.94 2,678.36 2,649.38 2,651.99 0.0M
2021-06-28 2,688.14 2,688.14 2,650.56 2,661.66 0.0M
2021-06-25 2,666.72 2,690.02 2,662.39 2,686.73 0.0M
2021-06-24 2,647.52 2,663.56 2,635.74 2,660.21 0.0M
2021-06-23 2,645.14 2,650.52 2,636.05 2,636.22 0.0M
2021-06-22 2,641.05 2,647.06 2,622.44 2,638.42 0.0M
2021-06-21 2,607.30 2,644.32 2,607.30 2,642.49 0.0M
2021-06-18 2,612.51 2,616.54 2,586.66 2,588.07 0.0M
2021-06-17 2,696.29 2,698.32 2,620.23 2,640.31 0.0M
2021-06-16 2,715.22 2,717.73 2,686.44 2,697.41 0.0M
2021-06-15 2,720.16 2,727.12 2,702.26 2,719.61 0.0M
2021-06-14 2,745.39 2,748.10 2,707.52 2,717.15 0.0M
2021-06-11 2,742.30 2,748.88 2,734.74 2,746.03 0.0M
2021-06-10 2,757.36 2,760.21 2,732.58 2,733.20 0.0M
2021-06-09 2,760.35 2,761.31 2,742.15 2,742.34 0.0M
2021-06-08 2,746.60 2,764.35 2,731.29 2,761.59 0.0M
2021-06-07 2,757.64 2,760.66 2,740.91 2,749.00 0.0M
2021-06-04 2,752.72 2,756.52 2,737.11 2,752.93 0.0M
2021-06-03 2,734.79 2,747.23 2,720.56 2,744.42 0.0M
2021-06-02 2,759.93 2,759.93 2,738.39 2,744.28 0.0M
2021-06-01 2,742.81 2,751.58 2,735.21 2,750.19 0.0M
2021-05-28 2,733.77 2,733.77 2,708.50 2,723.34 0.0M
2021-05-27 2,726.05 2,735.17 2,722.60 2,727.09 0.0M
2021-05-26 2,687.10 2,708.59 2,687.01 2,706.42 0.0M
2021-05-25 2,717.17 2,724.36 2,680.51 2,682.68 0.0M
2021-05-24 2,711.87 2,721.95 2,699.38 2,710.80 0.0M
2021-05-21 2,704.75 2,721.81 2,692.22 2,699.49 0.0M
2021-05-20 2,686.55 2,699.62 2,670.44 2,690.53 0.0M
2021-05-19 2,672.26 2,685.46 2,641.31 2,685.06 0.0M
2021-05-18 2,739.01 2,741.12 2,705.84 2,706.64 0.0M
2021-05-17 2,724.30 2,740.39 2,712.68 2,736.97 0.0M
2021-05-14 2,707.59 2,733.80 2,702.45 2,728.63 0.0M
2021-05-13 2,641.90 2,701.97 2,641.17 2,689.99 0.0M
2021-05-12 2,704.45 2,710.85 2,637.70 2,639.67 0.0M
2021-05-11 2,715.15 2,734.37 2,687.23 2,711.16 0.0M
2021-05-10 2,765.50 2,788.29 2,746.16 2,746.30 0.0M
2021-05-07 2,711.39 2,755.11 2,705.23 2,753.92 0.0M
2021-05-06 2,701.64 2,722.08 2,678.92 2,721.71 0.0M
2021-05-05 2,692.50 2,703.95 2,673.26 2,697.65 0.0M
2021-05-04 2,674.84 2,685.93 2,656.93 2,685.34 0.0M
2021-05-03 2,674.56 2,700.94 2,668.27 2,683.66 0.0M
2021-04-30 2,673.25 2,674.05 2,648.09 2,652.84 0.0M
2021-04-29 2,685.40 2,692.44 2,663.03 2,683.93 0.0M
2021-04-28 2,667.91 2,676.77 2,663.08 2,669.15 0.0M
2021-04-27 2,657.77 2,668.83 2,651.74 2,664.66 0.0M
2021-04-26 2,657.04 2,669.06 2,652.80 2,656.86 0.0M
2021-04-23 2,622.54 2,654.69 2,617.15 2,646.24 0.0M
2021-04-22 2,634.34 2,641.84 2,607.27 2,614.23 0.0M
2021-04-21 2,593.93 2,635.61 2,588.07 2,633.37 0.0M
2021-04-20 2,626.87 2,628.66 2,586.31 2,598.43 0.0M
2021-04-19 2,641.63 2,644.27 2,621.53 2,631.74 0.0M
2021-04-16 2,635.66 2,644.80 2,629.67 2,639.19 0.0M
2021-04-15 2,614.88 2,619.69 2,601.75 2,619.31 0.0M
2021-04-14 2,587.61 2,619.23 2,586.93 2,602.22 0.0M
2021-04-13 2,598.84 2,599.49 2,576.89 2,586.54 0.0M
2021-04-12 2,596.89 2,605.69 2,590.79 2,603.40 0.0M
2021-04-09 2,584.25 2,592.46 2,576.26 2,591.70 0.0M
2021-04-08 2,579.89 2,581.48 2,557.75 2,580.56 0.0M
2021-04-07 2,592.19 2,596.64 2,572.43 2,581.67 0.0M
2021-04-06 2,584.20 2,602.16 2,583.42 2,587.67 0.0M
2021-04-05 2,589.94 2,592.40 2,573.63 2,588.40 0.0M
2021-04-01 2,551.03 2,571.03 2,539.27 2,570.95 0.0M
2021-03-31 2,555.75 2,566.77 2,542.09 2,542.09 0.0M
2021-03-30 2,533.54 2,559.62 2,526.70 2,555.00 0.0M
2021-03-29 2,545.09 2,569.82 2,524.15 2,532.17 0.0M
2021-03-26 2,532.96 2,558.45 2,513.74 2,557.34 0.0M
2021-03-25 2,451.48 2,520.48 2,436.70 2,513.54 0.0M
2021-03-24 2,488.89 2,513.09 2,461.66 2,461.83 0.0M
2021-03-23 2,521.32 2,525.41 2,461.19 2,471.53 0.0M
2021-03-22 2,546.55 2,548.05 2,523.87 2,540.55 0.0M
2021-03-19 2,547.05 2,567.67 2,523.83 2,549.15 0.0M
2021-03-18 2,572.84 2,601.99 2,544.46 2,550.33 0.0M
2021-03-17 2,552.27 2,577.99 2,537.99 2,577.82 0.0M
2021-03-16 2,574.77 2,574.77 2,547.86 2,554.41 0.0M
2021-03-15 2,555.61 2,580.74 2,545.96 2,580.64 0.0M
2021-03-12 2,528.47 2,553.75 2,526.15 2,553.26 0.0M
2021-03-11 2,515.12 2,540.34 2,509.17 2,523.85 0.0M
2021-03-10 2,478.06 2,515.60 2,476.48 2,508.24 0.0M
2021-03-09 2,488.96 2,498.16 2,467.32 2,467.43 0.0M
2021-03-08 2,456.75 2,507.40 2,456.75 2,483.25 0.0M
2021-03-05 2,407.20 2,450.13 2,363.16 2,443.76 0.0M
2021-03-04 2,407.44 2,422.33 2,341.72 2,379.17 0.0M
2021-03-03 2,404.85 2,436.86 2,398.32 2,408.20 0.0M
2021-03-02 2,409.51 2,415.29 2,394.37 2,399.98 0.0M
2021-03-01 2,387.70 2,423.95 2,387.70 2,410.94 0.0M
2021-02-26 2,369.20 2,380.28 2,328.13 2,352.95 0.0M
2021-02-25 2,435.96 2,437.55 2,362.63 2,369.54 0.0M
2021-02-24 2,388.54 2,434.93 2,388.14 2,432.56 0.0M
2021-02-23 2,375.67 2,391.38 2,335.04 2,385.27 0.0M
2021-02-22 2,354.42 2,394.88 2,354.42 2,379.25 0.0M
2021-02-19 2,339.84 2,367.92 2,339.19 2,363.34 0.0M
2021-02-18 2,343.35 2,348.34 2,321.41 2,327.93 0.0M
2021-02-17 2,351.85 2,359.88 2,337.42 2,354.61 0.0M
2021-02-16 2,368.11 2,371.61 2,352.03 2,358.68 0.0M
2021-02-12 2,340.93 2,361.28 2,339.78 2,357.20 0.0M
2021-02-11 2,345.73 2,360.67 2,322.53 2,348.12 0.0M
2021-02-10 2,350.32 2,355.66 2,324.99 2,343.76 0.0M
2021-02-09 2,331.61 2,345.67 2,323.98 2,338.34 0.0M
2021-02-08 2,310.70 2,332.61 2,310.70 2,332.56 0.0M
2021-02-05 2,303.53 2,305.12 2,287.64 2,298.97 0.0M
2021-02-04 2,264.94 2,288.15 2,261.24 2,288.02 0.0M
2021-02-03 2,244.48 2,263.11 2,236.22 2,261.26 0.0M
2021-02-02 2,249.67 2,254.67 2,235.83 2,244.86 0.0M
2021-02-01 2,211.01 2,237.03 2,194.30 2,233.48 0.0M
2021-01-29 2,238.05 2,243.67 2,187.07 2,195.95 0.0M
2021-01-28 2,246.05 2,260.84 2,240.86 2,241.66 0.0M
2021-01-27 2,251.76 2,261.50 2,227.54 2,236.76 0.0M
2021-01-26 2,294.83 2,298.95 2,267.21 2,276.79 0.0M
2021-01-25 2,277.26 2,300.72 2,259.64 2,282.17 0.0M
2021-01-22 2,265.05 2,286.53 2,258.79 2,283.93 0.0M
2021-01-21 2,298.60 2,298.60 2,283.28 2,285.56 0.0M
2021-01-20 2,290.13 2,300.62 2,285.03 2,296.53 0.0M
2021-01-19 2,290.14 2,292.25 2,272.67 2,281.80 0.0M
2021-01-15 2,277.88 2,285.47 2,250.49 2,275.48 0.0M
2021-01-14 2,279.88 2,308.24 2,276.29 2,295.29 0.0M
2021-01-13 2,278.55 2,284.25 2,259.89 2,266.13 0.0M
2021-01-12 2,256.31 2,282.03 2,251.51 2,279.66 0.0M
2021-01-11 2,218.00 2,251.63 2,214.64 2,246.97 0.0M
2021-01-08 2,258.39 2,259.73 2,217.23 2,240.25 0.0M
2021-01-07 2,246.35 2,260.49 2,241.60 2,251.06 0.0M
2021-01-06 2,173.32 2,249.37 2,173.32 2,232.92 0.0M
2021-01-05 2,121.46 2,165.42 2,121.46 2,151.90 0.0M
2021-01-04 2,164.57 2,168.66 2,107.79 2,121.93 0.0M