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
2022-12-30 2,468.20 2,483.20 2,460.52 2,481.31 0.0M
2022-12-29 2,448.66 2,493.50 2,448.59 2,487.75 0.0M
2022-12-28 2,486.59 2,491.51 2,439.03 2,439.13 0.0M
2022-12-27 2,481.45 2,491.07 2,469.04 2,486.41 0.0M
2022-12-23 2,458.80 2,480.77 2,448.22 2,480.68 0.0M
2022-12-22 2,464.69 2,464.69 2,417.00 2,460.55 0.0M
2022-12-21 2,469.83 2,491.15 2,469.23 2,485.20 0.0M
2022-12-20 2,439.15 2,461.11 2,434.90 2,447.21 0.0M
2022-12-19 2,472.69 2,477.61 2,433.01 2,445.18 0.0M
2022-12-16 2,475.04 2,486.23 2,453.46 2,472.55 0.0M
2022-12-15 2,526.78 2,526.78 2,494.62 2,500.33 0.0M
2022-12-14 2,563.14 2,586.33 2,536.44 2,553.83 0.0M
2022-12-13 2,612.61 2,630.69 2,555.77 2,567.25 0.0M
2022-12-12 2,524.32 2,560.68 2,513.53 2,557.78 0.0M
2022-12-09 2,524.89 2,543.47 2,519.67 2,520.07 0.0M
2022-12-08 2,533.85 2,550.92 2,524.90 2,534.92 0.0M
2022-12-07 2,520.46 2,537.50 2,510.95 2,521.34 0.0M
2022-12-06 2,551.71 2,559.21 2,505.30 2,528.08 0.0M
2022-12-05 2,596.51 2,596.51 2,544.00 2,551.76 0.0M
2022-12-02 2,592.10 2,622.20 2,592.10 2,614.96 0.0M
2022-12-01 2,634.93 2,648.63 2,612.73 2,619.26 0.0M
2022-11-30 2,572.65 2,625.57 2,546.92 2,625.55 0.0M
2022-11-29 2,555.40 2,575.67 2,554.01 2,569.66 0.0M
2022-11-28 2,575.26 2,583.56 2,545.01 2,551.03 0.0M
2022-11-25 2,580.97 2,597.81 2,580.97 2,595.83 0.0M
2022-11-23 2,568.55 2,587.15 2,566.66 2,581.72 0.0M
2022-11-22 2,546.42 2,577.42 2,545.43 2,576.48 0.0M
2022-11-21 2,525.46 2,536.36 2,516.13 2,531.33 0.0M
2022-11-18 2,545.48 2,550.66 2,513.49 2,535.66 0.0M
2022-11-17 2,495.75 2,519.80 2,483.72 2,519.08 0.0M
2022-11-16 2,549.72 2,549.72 2,519.25 2,525.87 0.0M
2022-11-15 2,581.12 2,594.01 2,548.00 2,567.15 0.0M
2022-11-14 2,563.20 2,587.49 2,547.32 2,547.33 0.0M
2022-11-11 2,554.02 2,587.98 2,544.91 2,577.04 0.0M
2022-11-10 2,469.19 2,543.44 2,469.19 2,542.44 0.0M
2022-11-09 2,446.78 2,459.18 2,409.32 2,412.04 0.0M
2022-11-08 2,467.81 2,492.14 2,439.36 2,464.49 0.0M
2022-11-07 2,451.34 2,465.56 2,432.91 2,463.65 0.0M
2022-11-04 2,424.43 2,454.27 2,400.11 2,437.32 0.0M
2022-11-03 2,392.57 2,409.88 2,364.35 2,394.04 0.0M
2022-11-02 2,476.04 2,506.09 2,424.91 2,425.42 0.0M
2022-11-01 2,495.22 2,497.22 2,468.55 2,484.78 0.0M
2022-10-31 2,470.71 2,486.80 2,460.12 2,471.26 0.0M
2022-10-28 2,436.55 2,485.15 2,433.70 2,484.27 0.0M
2022-10-27 2,442.12 2,462.77 2,428.65 2,431.04 0.0M
2022-10-26 2,425.17 2,456.81 2,418.15 2,426.64 0.0M
2022-10-25 2,364.77 2,422.24 2,363.87 2,418.71 0.0M
2022-10-24 2,357.81 2,376.51 2,345.55 2,370.62 0.0M
2022-10-21 2,293.19 2,350.62 2,285.62 2,347.75 0.0M
2022-10-20 2,316.66 2,345.55 2,286.92 2,293.26 0.0M
2022-10-19 2,330.84 2,341.38 2,295.12 2,313.05 0.0M
2022-10-18 2,359.66 2,374.13 2,327.75 2,348.12 0.0M
2022-10-17 2,308.43 2,334.01 2,307.53 2,318.13 0.0M
2022-10-14 2,334.45 2,346.79 2,271.73 2,273.81 0.0M
2022-10-13 2,223.07 2,329.22 2,204.57 2,318.30 0.0M
2022-10-12 2,268.79 2,277.26 2,250.96 2,259.42 0.0M
2022-10-11 2,261.74 2,300.94 2,244.74 2,269.91 0.0M
2022-10-10 2,287.46 2,293.57 2,257.28 2,270.28 0.0M
2022-10-07 2,309.87 2,310.03 2,267.06 2,278.60 0.0M
2022-10-06 2,344.85 2,362.88 2,324.65 2,332.16 0.0M
2022-10-05 2,336.59 2,367.93 2,318.42 2,356.85 0.0M
2022-10-04 2,315.38 2,370.94 2,315.38 2,370.62 0.0M
2022-10-03 2,240.35 2,293.35 2,222.29 2,280.81 0.0M
2022-09-30 2,229.95 2,258.63 2,210.52 2,212.39 0.0M
2022-09-29 2,255.61 2,256.68 2,210.83 2,232.34 0.0M
2022-09-28 2,236.88 2,293.60 2,231.21 2,283.75 0.0M
2022-09-27 2,243.29 2,258.97 2,203.78 2,221.03 0.0M
2022-09-26 2,255.09 2,273.23 2,216.44 2,220.40 0.0M
2022-09-23 2,288.79 2,288.79 2,236.96 2,267.19 0.0M
2022-09-22 2,356.27 2,358.31 2,316.34 2,318.56 0.0M
2022-09-21 2,409.26 2,425.80 2,355.46 2,355.55 0.0M
2022-09-20 2,417.20 2,417.25 2,380.98 2,395.98 0.0M
2022-09-19 2,394.81 2,443.44 2,394.81 2,441.49 0.0M
2022-09-16 2,423.94 2,425.91 2,397.49 2,418.00 0.0M
2022-09-15 2,454.86 2,485.64 2,443.10 2,450.54 0.0M
2022-09-14 2,472.12 2,472.38 2,434.04 2,456.99 0.0M
2022-09-13 2,521.47 2,529.76 2,462.88 2,469.74 0.0M
2022-09-12 2,570.15 2,592.46 2,566.01 2,576.83 0.0M
2022-09-09 2,519.97 2,553.82 2,519.95 2,550.02 0.0M
2022-09-08 2,462.19 2,500.83 2,447.52 2,500.50 0.0M
2022-09-07 2,427.41 2,482.93 2,425.20 2,479.45 0.0M
2022-09-06 2,464.37 2,466.36 2,423.08 2,432.90 0.0M
2022-09-02 2,494.37 2,508.80 2,445.55 2,454.78 0.0M
2022-09-01 2,459.56 2,469.06 2,431.91 2,467.94 0.0M
2022-08-31 2,503.44 2,507.71 2,476.35 2,478.28 0.0M
2022-08-30 2,538.09 2,538.09 2,490.43 2,499.55 0.0M
2022-08-29 2,524.29 2,552.89 2,517.02 2,530.96 0.0M
2022-08-26 2,627.38 2,627.50 2,544.75 2,544.76 0.0M
2022-08-25 2,590.15 2,624.49 2,586.16 2,624.36 0.0M
2022-08-24 2,572.13 2,589.25 2,562.66 2,579.38 0.0M
2022-08-23 2,577.49 2,600.75 2,573.89 2,574.39 0.0M
2022-08-22 2,598.98 2,598.98 2,568.36 2,571.67 0.0M
2022-08-19 2,651.21 2,651.21 2,624.86 2,631.09 0.0M
2022-08-18 2,652.57 2,667.91 2,643.47 2,664.26 0.0M
2022-08-17 2,656.96 2,664.28 2,631.71 2,647.24 0.0M
2022-08-16 2,663.18 2,695.88 2,662.30 2,683.94 0.0M
2022-08-15 2,647.46 2,669.78 2,643.91 2,667.74 0.0M
2022-08-12 2,644.52 2,668.00 2,638.50 2,667.88 0.0M
2022-08-11 2,632.16 2,660.35 2,630.30 2,633.78 0.0M
2022-08-10 2,593.86 2,620.57 2,593.86 2,613.40 0.0M
2022-08-09 2,569.12 2,572.60 2,548.13 2,556.58 0.0M
2022-08-08 2,574.01 2,596.86 2,568.26 2,571.82 0.0M
2022-08-05 2,537.96 2,566.70 2,534.85 2,559.54 0.0M
2022-08-04 2,571.36 2,572.30 2,556.71 2,557.95 0.0M
2022-08-03 2,561.08 2,583.94 2,555.97 2,574.81 0.0M
2022-08-02 2,569.10 2,575.51 2,543.51 2,543.51 0.0M
2022-08-01 2,565.21 2,588.40 2,553.21 2,580.78 0.0M
2022-07-29 2,555.52 2,584.71 2,549.57 2,579.39 0.0M
2022-07-28 2,532.47 2,555.66 2,507.96 2,554.17 0.0M
2022-07-27 2,496.17 2,537.84 2,486.65 2,529.22 0.0M
2022-07-26 2,491.44 2,502.91 2,480.19 2,487.08 0.0M
2022-07-25 2,498.73 2,510.09 2,482.35 2,504.16 0.0M
2022-07-22 2,511.69 2,520.71 2,473.10 2,489.50 0.0M
2022-07-21 2,484.29 2,506.16 2,464.70 2,506.07 0.0M
2022-07-20 2,480.43 2,501.94 2,466.72 2,497.41 0.0M
2022-07-19 2,439.48 2,489.24 2,439.48 2,487.16 0.0M
2022-07-18 2,435.27 2,446.82 2,406.19 2,412.47 0.0M
2022-07-15 2,395.95 2,413.84 2,370.50 2,413.73 0.0M
2022-07-14 2,352.06 2,367.16 2,334.46 2,364.03 0.0M
2022-07-13 2,374.76 2,404.62 2,361.34 2,394.01 0.0M
2022-07-12 2,390.24 2,433.78 2,388.87 2,406.71 0.0M
2022-07-11 2,405.94 2,417.24 2,395.27 2,398.22 0.0M
2022-07-08 2,429.52 2,439.47 2,408.16 2,422.89 0.0M
2022-07-07 2,407.71 2,434.82 2,407.71 2,428.12 0.0M
2022-07-06 2,394.08 2,410.19 2,360.49 2,387.26 0.0M
2022-07-05 2,374.63 2,400.15 2,342.01 2,399.69 0.0M
2022-07-01 2,378.77 2,417.95 2,359.94 2,413.95 0.0M
2022-06-30 2,377.93 2,414.97 2,358.65 2,387.22 0.0M
2022-06-29 2,435.88 2,437.42 2,398.03 2,414.30 0.0M
2022-06-28 2,486.26 2,511.04 2,438.35 2,438.76 0.0M
2022-06-27 2,472.67 2,486.72 2,454.79 2,469.07 0.0M
2022-06-24 2,403.27 2,464.56 2,403.05 2,463.09 0.0M
2022-06-23 2,381.13 2,392.15 2,353.26 2,384.26 0.0M
2022-06-22 2,354.72 2,395.70 2,351.14 2,377.49 0.0M
2022-06-21 2,387.66 2,401.13 2,371.99 2,387.13 0.0M
2022-06-17 2,338.32 2,363.48 2,310.91 2,348.74 0.0M
2022-06-16 2,389.40 2,389.40 2,311.41 2,328.61 0.0M
2022-06-15 2,431.65 2,469.47 2,402.62 2,440.38 0.0M
2022-06-14 2,425.05 2,438.15 2,388.80 2,409.93 0.0M
2022-06-13 2,479.62 2,482.14 2,402.70 2,412.84 0.0M
2022-06-10 2,569.09 2,576.41 2,532.96 2,535.07 0.0M
2022-06-09 2,652.94 2,656.16 2,609.46 2,609.46 0.0M
2022-06-08 2,692.45 2,695.50 2,656.28 2,662.95 0.0M
2022-06-07 2,657.75 2,705.84 2,650.84 2,705.54 0.0M
2022-06-06 2,677.75 2,691.85 2,668.31 2,677.13 0.0M
2022-06-03 2,669.54 2,675.27 2,651.46 2,656.65 0.0M
2022-06-02 2,662.62 2,690.80 2,641.15 2,690.70 0.0M
2022-06-01 2,695.80 2,702.11 2,629.92 2,659.50 0.0M
2022-05-31 2,692.14 2,703.29 2,668.15 2,685.03 0.0M
2022-05-27 2,662.33 2,706.11 2,662.33 2,706.04 0.0M
2022-05-26 2,618.59 2,661.79 2,618.59 2,652.27 0.0M
2022-05-25 2,551.00 2,614.74 2,550.23 2,604.36 0.0M
2022-05-24 2,563.66 2,565.76 2,510.26 2,559.33 0.0M
2022-05-23 2,567.01 2,591.73 2,548.90 2,578.92 0.0M
2022-05-20 2,568.69 2,574.90 2,485.32 2,542.04 0.0M
2022-05-19 2,535.22 2,579.35 2,529.14 2,548.92 0.0M
2022-05-18 2,636.43 2,636.43 2,552.27 2,560.15 0.0M
2022-05-17 2,616.63 2,658.85 2,611.26 2,657.88 0.0M
2022-05-16 2,578.18 2,598.81 2,553.25 2,579.37 0.0M
2022-05-13 2,551.59 2,593.39 2,551.59 2,580.53 0.0M
2022-05-12 2,503.92 2,542.15 2,483.69 2,528.43 0.0M
2022-05-11 2,551.61 2,598.42 2,512.21 2,515.12 0.0M
2022-05-10 2,588.61 2,597.38 2,512.66 2,550.15 0.0M
2022-05-09 2,603.45 2,618.66 2,557.95 2,567.48 0.0M
2022-05-06 2,641.23 2,653.13 2,603.07 2,632.16 0.0M
2022-05-05 2,710.42 2,712.01 2,629.78 2,654.67 0.0M
2022-05-04 2,667.08 2,737.57 2,647.79 2,734.39 0.0M
2022-05-03 2,621.97 2,675.96 2,621.97 2,663.12 0.0M
2022-05-02 2,606.75 2,626.32 2,564.00 2,615.57 0.0M
2022-04-29 2,664.88 2,683.22 2,599.44 2,602.80 0.0M
2022-04-28 2,645.84 2,681.76 2,609.75 2,672.03 0.0M
2022-04-27 2,622.84 2,648.21 2,602.82 2,623.03 0.0M
2022-04-26 2,671.94 2,682.82 2,625.01 2,625.21 0.0M
2022-04-25 2,663.25 2,693.44 2,617.00 2,689.38 0.0M
2022-04-22 2,745.68 2,745.68 2,681.19 2,682.35 0.0M
2022-04-21 2,814.59 2,821.52 2,753.84 2,758.95 0.0M
2022-04-20 2,787.42 2,810.67 2,785.36 2,797.42 0.0M
2022-04-19 2,735.04 2,779.05 2,734.42 2,774.76 0.0M
2022-04-18 2,721.04 2,742.80 2,719.11 2,731.72 0.0M
2022-04-14 2,731.66 2,750.68 2,727.14 2,727.42 0.0M
2022-04-13 2,696.94 2,731.60 2,696.94 2,729.10 0.0M
2022-04-12 2,711.26 2,735.16 2,689.85 2,696.55 0.0M
2022-04-11 2,703.84 2,739.54 2,697.93 2,700.52 0.0M
2022-04-08 2,697.22 2,729.09 2,690.60 2,710.78 0.0M
2022-04-07 2,694.00 2,704.56 2,659.73 2,693.98 0.0M
2022-04-06 2,696.95 2,706.59 2,680.76 2,695.67 0.0M
2022-04-05 2,743.71 2,763.26 2,706.50 2,711.49 0.0M
2022-04-04 2,761.86 2,762.25 2,736.17 2,751.47 0.0M
2022-04-01 2,768.34 2,775.15 2,738.87 2,763.48 0.0M
2022-03-31 2,791.75 2,803.31 2,755.53 2,755.56 0.0M
2022-03-30 2,821.25 2,829.69 2,788.14 2,798.79 0.0M
2022-03-29 2,803.05 2,832.01 2,799.97 2,828.19 0.0M
2022-03-28 2,787.34 2,787.34 2,758.23 2,784.10 0.0M
2022-03-25 2,769.81 2,795.71 2,767.02 2,795.51 0.0M
2022-03-24 2,742.90 2,766.15 2,736.07 2,766.13 0.0M
2022-03-23 2,761.47 2,762.35 2,735.42 2,735.58 0.0M
2022-03-22 2,765.84 2,785.01 2,756.74 2,769.52 0.0M
2022-03-21 2,758.59 2,782.42 2,737.59 2,751.40 0.0M
2022-03-18 2,726.13 2,757.29 2,713.82 2,754.81 0.0M
2022-03-17 2,700.42 2,739.91 2,696.83 2,739.74 0.0M
2022-03-16 2,677.25 2,714.61 2,654.70 2,714.50 0.0M
2022-03-15 2,635.06 2,660.40 2,625.17 2,657.39 0.0M
2022-03-14 2,645.47 2,657.49 2,614.10 2,625.82 0.0M
2022-03-11 2,661.39 2,671.95 2,631.38 2,632.39 0.0M
2022-03-10 2,623.59 2,652.90 2,612.48 2,649.05 0.0M
2022-03-09 2,636.16 2,667.78 2,636.16 2,651.04 0.0M
2022-03-08 2,599.00 2,653.69 2,580.36 2,594.40 0.0M
2022-03-07 2,671.40 2,671.40 2,589.36 2,590.44 0.0M
2022-03-04 2,682.47 2,684.45 2,648.76 2,678.74 0.0M
2022-03-03 2,739.40 2,746.70 2,699.04 2,714.29 0.0M
2022-03-02 2,670.90 2,744.60 2,670.90 2,731.92 0.0M
2022-03-01 2,690.52 2,716.31 2,636.39 2,652.93 0.0M
2022-02-28 2,671.52 2,706.67 2,665.97 2,698.18 0.0M
2022-02-25 2,644.27 2,714.17 2,643.87 2,710.38 0.0M
2022-02-24 2,586.95 2,644.40 2,561.39 2,639.69 0.0M
2022-02-23 2,690.16 2,700.27 2,628.37 2,632.16 0.0M
2022-02-22 2,705.42 2,719.73 2,658.12 2,674.88 0.0M
2022-02-18 2,719.79 2,749.20 2,703.61 2,713.55 0.0M
2022-02-17 2,754.46 2,759.32 2,718.62 2,724.56 0.0M
2022-02-16 2,748.29 2,780.84 2,746.64 2,773.89 0.0M
2022-02-15 2,718.88 2,762.74 2,718.28 2,759.88 0.0M
2022-02-14 2,728.70 2,736.58 2,687.71 2,703.20 0.0M
2022-02-11 2,747.96 2,777.97 2,715.59 2,728.97 0.0M
2022-02-10 2,759.27 2,804.38 2,734.74 2,746.27 0.0M
2022-02-09 2,757.52 2,789.36 2,757.52 2,784.85 0.0M
2022-02-08 2,712.63 2,746.68 2,708.96 2,742.72 0.0M
2022-02-07 2,707.53 2,724.76 2,696.63 2,705.48 0.0M
2022-02-04 2,695.96 2,720.78 2,667.98 2,700.54 0.0M
2022-02-03 2,732.76 2,743.32 2,705.38 2,707.22 0.0M
2022-02-02 2,730.80 2,751.89 2,715.40 2,747.24 0.0M
2022-02-01 2,710.07 2,736.21 2,688.87 2,733.91 0.0M
2022-01-31 2,660.16 2,709.81 2,655.70 2,709.63 0.0M
2022-01-28 2,632.50 2,674.70 2,602.89 2,674.48 0.0M
2022-01-27 2,680.78 2,711.09 2,626.45 2,640.13 0.0M
2022-01-26 2,703.10 2,730.32 2,635.18 2,660.37 0.0M
2022-01-25 2,671.94 2,706.61 2,621.07 2,681.91 0.0M
2022-01-24 2,646.03 2,711.36 2,598.76 2,705.68 0.0M
2022-01-21 2,719.15 2,732.24 2,673.17 2,679.03 0.0M
2022-01-20 2,777.07 2,808.75 2,725.37 2,728.24 0.0M
2022-01-19 2,824.80 2,830.86 2,774.67 2,775.58 0.0M
2022-01-18 2,854.82 2,856.08 2,810.67 2,818.21 0.0M
2022-01-14 2,840.91 2,872.91 2,832.47 2,871.81 0.0M
2022-01-13 2,856.98 2,885.59 2,853.36 2,860.82 0.0M
2022-01-12 2,857.92 2,867.92 2,831.03 2,847.55 0.0M
2022-01-11 2,836.37 2,852.46 2,810.23 2,852.22 0.0M
2022-01-10 2,832.71 2,835.37 2,795.78 2,831.50 0.0M
2022-01-07 2,827.51 2,846.22 2,822.00 2,834.52 0.0M
2022-01-06 2,826.85 2,841.93 2,800.86 2,825.16 0.0M
2022-01-05 2,848.89 2,878.65 2,812.63 2,812.74 0.0M
2022-01-04 2,814.73 2,853.10 2,814.73 2,844.30 0.0M
2022-01-03 2,786.26 2,810.19 2,780.38 2,799.78 0.0M