Dow Jones US Relative Value (DJTLSV)

DJTLSV
🏛️ アメリカ →
3,247.29
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 2,838.42 2,845.61 2,819.07 2,822.56 0.0M
2023-12-28 2,836.03 2,851.71 2,835.45 2,846.89 0.0M
2023-12-27 2,850.80 2,855.45 2,839.79 2,846.17 0.0M
2023-12-26 2,832.03 2,858.31 2,828.96 2,849.60 0.0M
2023-12-22 2,824.44 2,844.06 2,814.98 2,826.52 0.0M
2023-12-21 2,802.61 2,817.22 2,789.74 2,816.35 0.0M
2023-12-20 2,819.48 2,837.88 2,777.79 2,778.08 0.0M
2023-12-19 2,801.42 2,830.19 2,797.91 2,827.75 0.0M
2023-12-18 2,812.09 2,812.09 2,787.97 2,790.66 0.0M
2023-12-15 2,823.95 2,828.92 2,788.81 2,795.21 0.0M
2023-12-14 2,783.70 2,841.46 2,783.70 2,827.88 0.0M
2023-12-13 2,661.62 2,744.67 2,653.70 2,744.14 0.0M
2023-12-12 2,670.88 2,673.22 2,654.74 2,664.05 0.0M
2023-12-11 2,656.74 2,678.03 2,656.44 2,673.19 0.0M
2023-12-08 2,643.34 2,667.66 2,639.97 2,657.77 0.0M
2023-12-07 2,622.13 2,644.31 2,616.54 2,643.64 0.0M
2023-12-06 2,630.61 2,660.87 2,613.43 2,615.51 0.0M
2023-12-05 2,638.85 2,638.97 2,610.93 2,615.52 0.0M
2023-12-04 2,626.95 2,656.70 2,624.40 2,650.22 0.0M
2023-12-01 2,574.31 2,643.03 2,567.49 2,642.52 0.0M
2023-11-30 2,570.92 2,581.57 2,557.75 2,577.94 0.0M
2023-11-29 2,568.03 2,589.33 2,561.67 2,564.82 0.0M
2023-11-28 2,547.81 2,558.78 2,535.79 2,549.45 0.0M
2023-11-27 2,548.19 2,554.03 2,537.37 2,550.64 0.0M
2023-11-24 2,549.46 2,563.64 2,545.00 2,558.97 0.0M
2023-11-22 2,547.05 2,558.33 2,538.52 2,548.67 0.0M
2023-11-21 2,546.97 2,548.25 2,533.54 2,535.25 0.0M
2023-11-20 2,543.24 2,561.47 2,531.91 2,556.15 0.0M
2023-11-17 2,539.87 2,547.32 2,533.72 2,547.26 0.0M
2023-11-16 2,545.23 2,551.15 2,511.39 2,520.81 0.0M
2023-11-15 2,533.80 2,573.14 2,533.80 2,552.48 0.0M
2023-11-14 2,486.28 2,543.04 2,486.28 2,532.48 0.0M
2023-11-13 2,434.53 2,446.49 2,425.78 2,436.31 0.0M
2023-11-10 2,428.98 2,447.26 2,413.34 2,446.35 0.0M
2023-11-09 2,467.06 2,467.06 2,416.37 2,418.69 0.0M
2023-11-08 2,474.75 2,479.25 2,453.08 2,457.13 0.0M
2023-11-07 2,476.99 2,483.94 2,464.48 2,472.38 0.0M
2023-11-06 2,509.16 2,513.01 2,478.44 2,485.24 0.0M
2023-11-03 2,490.82 2,525.20 2,490.82 2,512.40 0.0M
2023-11-02 2,417.58 2,461.65 2,417.58 2,460.05 0.0M
2023-11-01 2,380.04 2,396.02 2,365.76 2,394.08 0.0M
2023-10-31 2,362.33 2,382.19 2,357.40 2,379.64 0.0M
2023-10-30 2,358.27 2,368.76 2,337.44 2,359.72 0.0M
2023-10-27 2,374.98 2,378.86 2,333.35 2,338.39 0.0M
2023-10-26 2,370.69 2,391.75 2,361.80 2,373.56 0.0M
2023-10-25 2,381.66 2,387.53 2,360.27 2,366.17 0.0M
2023-10-24 2,395.79 2,410.76 2,385.18 2,395.55 0.0M
2023-10-23 2,393.23 2,413.26 2,381.41 2,382.92 0.0M
2023-10-20 2,435.86 2,441.70 2,405.64 2,406.35 0.0M
2023-10-19 2,464.69 2,481.17 2,428.18 2,433.59 0.0M
2023-10-18 2,500.78 2,500.78 2,465.66 2,468.00 0.0M
2023-10-17 2,481.97 2,534.75 2,479.65 2,519.04 0.0M
2023-10-16 2,478.44 2,503.35 2,470.90 2,498.44 0.0M
2023-10-13 2,481.75 2,487.18 2,450.02 2,458.68 0.0M
2023-10-12 2,518.59 2,518.59 2,455.49 2,472.45 0.0M
2023-10-11 2,515.26 2,528.92 2,499.87 2,517.95 0.0M
2023-10-10 2,493.38 2,526.45 2,493.38 2,512.34 0.0M
2023-10-09 2,452.91 2,491.55 2,448.95 2,484.26 0.0M
2023-10-06 2,441.99 2,482.36 2,424.25 2,465.59 0.0M
2023-10-05 2,453.92 2,464.69 2,437.80 2,455.44 0.0M
2023-10-04 2,456.92 2,463.63 2,430.17 2,460.71 0.0M
2023-10-03 2,484.41 2,490.85 2,445.19 2,455.60 0.0M
2023-10-02 2,534.23 2,538.62 2,491.77 2,501.86 0.0M
2023-09-29 2,558.15 2,566.71 2,532.57 2,538.62 0.0M
2023-09-28 2,517.53 2,553.74 2,517.53 2,542.80 0.0M
2023-09-27 2,525.25 2,533.06 2,502.09 2,519.32 0.0M
2023-09-26 2,537.43 2,550.77 2,512.67 2,513.27 0.0M
2023-09-25 2,533.82 2,559.31 2,532.98 2,554.99 0.0M
2023-09-22 2,561.40 2,566.22 2,543.74 2,544.41 0.0M
2023-09-21 2,579.95 2,581.04 2,555.06 2,555.14 0.0M
2023-09-20 2,621.56 2,633.85 2,593.72 2,594.49 0.0M
2023-09-19 2,610.16 2,621.48 2,599.64 2,609.21 0.0M
2023-09-18 2,614.53 2,615.48 2,599.80 2,606.99 0.0M
2023-09-15 2,620.49 2,631.95 2,607.70 2,615.84 0.0M
2023-09-14 2,620.28 2,635.58 2,619.87 2,633.70 0.0M
2023-09-13 2,618.24 2,620.94 2,588.01 2,597.36 0.0M
2023-09-12 2,609.70 2,629.43 2,608.30 2,616.93 0.0M
2023-09-11 2,626.81 2,634.84 2,609.31 2,611.16 0.0M
2023-09-08 2,604.88 2,620.37 2,597.60 2,614.35 0.0M
2023-09-07 2,620.67 2,629.40 2,599.91 2,603.42 0.0M
2023-09-06 2,647.41 2,661.83 2,624.24 2,637.14 0.0M
2023-09-05 2,694.63 2,694.99 2,653.41 2,653.44 0.0M
2023-09-01 2,700.96 2,714.70 2,700.36 2,704.98 0.0M
2023-08-31 2,691.11 2,699.39 2,683.07 2,683.40 0.0M
2023-08-30 2,684.59 2,695.37 2,680.53 2,687.28 0.0M
2023-08-29 2,651.90 2,688.17 2,645.58 2,687.17 0.0M
2023-08-28 2,636.54 2,662.02 2,636.13 2,649.58 0.0M
2023-08-25 2,633.24 2,640.87 2,601.17 2,624.17 0.0M
2023-08-24 2,638.64 2,663.47 2,623.34 2,623.52 0.0M
2023-08-23 2,622.80 2,646.09 2,613.96 2,644.55 0.0M
2023-08-22 2,642.57 2,647.64 2,617.03 2,619.12 0.0M
2023-08-21 2,639.55 2,645.32 2,619.50 2,636.48 0.0M
2023-08-18 2,608.92 2,641.69 2,607.02 2,635.93 0.0M
2023-08-17 2,658.89 2,663.21 2,628.11 2,629.22 0.0M
2023-08-16 2,670.54 2,685.03 2,649.41 2,649.62 0.0M
2023-08-15 2,703.95 2,705.46 2,680.74 2,682.28 0.0M
2023-08-14 2,720.39 2,728.63 2,706.65 2,727.53 0.0M
2023-08-11 2,716.37 2,736.96 2,716.02 2,729.48 0.0M
2023-08-10 2,752.12 2,768.10 2,719.82 2,728.29 0.0M
2023-08-09 2,753.53 2,759.14 2,729.40 2,733.18 0.0M
2023-08-08 2,733.41 2,756.93 2,715.21 2,754.71 0.0M
2023-08-07 2,750.35 2,768.67 2,748.23 2,767.30 0.0M
2023-08-04 2,740.86 2,770.99 2,736.92 2,742.15 0.0M
2023-08-03 2,742.71 2,748.83 2,715.68 2,739.14 0.0M
2023-08-02 2,755.68 2,761.24 2,739.03 2,752.03 0.0M
2023-08-01 2,780.53 2,784.09 2,759.56 2,776.04 0.0M
2023-07-31 2,784.29 2,796.95 2,778.51 2,790.70 0.0M
2023-07-28 2,781.89 2,786.62 2,764.43 2,778.10 0.0M
2023-07-27 2,798.69 2,803.73 2,751.05 2,757.37 0.0M
2023-07-26 2,768.37 2,793.69 2,768.30 2,786.77 0.0M
2023-07-25 2,765.68 2,783.32 2,759.54 2,767.44 0.0M
2023-07-24 2,756.15 2,777.66 2,755.70 2,770.23 0.0M
2023-07-21 2,777.59 2,777.93 2,749.06 2,754.60 0.0M
2023-07-20 2,778.69 2,779.71 2,749.63 2,764.37 0.0M
2023-07-19 2,757.69 2,777.68 2,753.55 2,776.29 0.0M
2023-07-18 2,709.00 2,749.64 2,708.93 2,746.52 0.0M
2023-07-17 2,692.74 2,714.26 2,684.83 2,706.77 0.0M
2023-07-14 2,736.40 2,737.62 2,696.04 2,702.15 0.0M
2023-07-13 2,726.72 2,739.84 2,718.01 2,735.52 0.0M
2023-07-12 2,734.30 2,738.48 2,715.45 2,716.97 0.0M
2023-07-11 2,678.08 2,706.53 2,672.56 2,703.72 0.0M
2023-07-10 2,634.15 2,667.36 2,632.66 2,666.17 0.0M
2023-07-07 2,608.72 2,663.58 2,608.72 2,638.91 0.0M
2023-07-06 2,610.85 2,612.96 2,582.95 2,609.70 0.0M
2023-07-05 2,643.98 2,656.78 2,629.08 2,638.59 0.0M
2023-07-03 2,639.10 2,664.94 2,638.96 2,660.34 0.0M
2023-06-30 2,644.53 2,650.92 2,629.21 2,641.53 0.0M
2023-06-29 2,602.99 2,628.11 2,600.76 2,627.06 0.0M
2023-06-28 2,598.97 2,603.94 2,583.57 2,603.68 0.0M
2023-06-27 2,562.78 2,610.92 2,552.45 2,606.21 0.0M
2023-06-26 2,539.41 2,574.94 2,539.17 2,563.72 0.0M
2023-06-23 2,537.59 2,550.09 2,530.60 2,535.17 0.0M
2023-06-22 2,574.36 2,574.36 2,550.28 2,561.88 0.0M
2023-06-21 2,581.25 2,593.44 2,569.85 2,580.66 0.0M
2023-06-20 2,604.93 2,604.93 2,580.74 2,593.31 0.0M
2023-06-16 2,634.16 2,634.68 2,604.26 2,616.15 0.0M
2023-06-15 2,580.17 2,624.16 2,580.17 2,621.62 0.0M
2023-06-14 2,619.13 2,634.79 2,575.64 2,589.41 0.0M
2023-06-13 2,584.71 2,616.37 2,580.85 2,611.70 0.0M
2023-06-12 2,558.11 2,583.52 2,552.52 2,574.11 0.0M
2023-06-09 2,575.64 2,579.44 2,554.07 2,558.44 0.0M
2023-06-08 2,582.60 2,584.62 2,558.22 2,573.97 0.0M
2023-06-07 2,548.70 2,588.71 2,542.92 2,584.94 0.0M
2023-06-06 2,478.40 2,542.25 2,477.30 2,537.53 0.0M
2023-06-05 2,502.18 2,504.23 2,469.40 2,482.78 0.0M
2023-06-02 2,453.83 2,507.10 2,453.60 2,503.95 0.0M
2023-06-01 2,412.30 2,433.45 2,397.13 2,424.24 0.0M
2023-05-31 2,422.22 2,426.04 2,391.93 2,408.85 0.0M
2023-05-30 2,448.76 2,455.70 2,429.25 2,438.38 0.0M
2023-05-26 2,422.31 2,445.04 2,418.17 2,442.72 0.0M
2023-05-25 2,418.54 2,424.40 2,396.27 2,417.47 0.0M
2023-05-24 2,444.30 2,444.60 2,417.16 2,422.60 0.0M
2023-05-23 2,459.94 2,482.23 2,451.72 2,451.75 0.0M
2023-05-22 2,459.66 2,474.93 2,444.44 2,466.06 0.0M
2023-05-19 2,485.09 2,485.09 2,446.22 2,454.20 0.0M
2023-05-18 2,444.98 2,476.88 2,439.62 2,473.63 0.0M
2023-05-17 2,415.25 2,454.56 2,409.29 2,451.69 0.0M
2023-05-16 2,430.87 2,431.44 2,402.37 2,402.40 0.0M
2023-05-15 2,422.69 2,447.04 2,417.54 2,439.89 0.0M
2023-05-12 2,432.35 2,432.68 2,401.87 2,416.84 0.0M
2023-05-11 2,422.92 2,428.93 2,410.70 2,423.18 0.0M
2023-05-10 2,463.48 2,465.92 2,414.09 2,437.12 0.0M
2023-05-09 2,434.25 2,448.17 2,429.01 2,439.45 0.0M
2023-05-08 2,465.45 2,468.31 2,442.60 2,450.35 0.0M
2023-05-05 2,425.55 2,462.65 2,425.55 2,455.84 0.0M
2023-05-04 2,431.16 2,433.25 2,387.45 2,397.95 0.0M
2023-05-03 2,457.04 2,484.96 2,437.94 2,439.60 0.0M
2023-05-02 2,486.64 2,486.82 2,419.75 2,450.71 0.0M
2023-05-01 2,503.72 2,520.39 2,494.84 2,497.78 0.0M
2023-04-28 2,470.58 2,508.68 2,469.92 2,505.61 0.0M
2023-04-27 2,438.68 2,472.37 2,430.07 2,471.59 0.0M
2023-04-26 2,446.35 2,457.48 2,426.52 2,431.65 0.0M
2023-04-25 2,484.33 2,484.33 2,447.90 2,448.58 0.0M
2023-04-24 2,495.74 2,505.66 2,486.08 2,498.38 0.0M
2023-04-21 2,502.93 2,502.95 2,482.94 2,497.52 0.0M
2023-04-20 2,501.92 2,511.95 2,492.64 2,500.36 0.0M
2023-04-19 2,505.34 2,521.01 2,494.67 2,517.25 0.0M
2023-04-18 2,523.72 2,529.06 2,505.10 2,514.77 0.0M
2023-04-17 2,494.63 2,518.09 2,493.72 2,517.37 0.0M
2023-04-14 2,509.03 2,522.22 2,480.73 2,495.47 0.0M
2023-04-13 2,492.37 2,510.31 2,479.86 2,504.02 0.0M
2023-04-12 2,525.15 2,528.05 2,485.96 2,488.75 0.0M
2023-04-11 2,494.75 2,521.62 2,494.56 2,511.74 0.0M
2023-04-10 2,452.39 2,484.73 2,452.39 2,484.69 0.0M
2023-04-06 2,462.83 2,469.44 2,451.69 2,459.92 0.0M
2023-04-05 2,456.63 2,468.27 2,448.46 2,465.11 0.0M
2023-04-04 2,512.58 2,513.31 2,455.21 2,468.74 0.0M
2023-04-03 2,511.54 2,520.57 2,492.86 2,505.60 0.0M
2023-03-31 2,480.23 2,508.64 2,479.78 2,508.00 0.0M
2023-03-30 2,478.86 2,485.01 2,460.24 2,468.47 0.0M
2023-03-29 2,447.91 2,461.83 2,440.78 2,459.86 0.0M
2023-03-28 2,412.55 2,435.07 2,412.08 2,424.57 0.0M
2023-03-27 2,419.94 2,431.64 2,401.63 2,417.89 0.0M
2023-03-24 2,346.43 2,390.14 2,332.09 2,388.51 0.0M
2023-03-23 2,396.16 2,423.05 2,348.07 2,365.53 0.0M
2023-03-22 2,444.33 2,452.88 2,385.03 2,385.55 0.0M
2023-03-21 2,436.82 2,453.19 2,436.82 2,446.63 0.0M
2023-03-20 2,385.62 2,423.11 2,385.62 2,399.85 0.0M
2023-03-17 2,408.34 2,408.34 2,356.52 2,365.22 0.0M
2023-03-16 2,363.03 2,426.05 2,349.56 2,416.99 0.0M
2023-03-15 2,382.87 2,385.87 2,348.37 2,384.35 0.0M
2023-03-14 2,459.18 2,476.17 2,410.60 2,427.17 0.0M
2023-03-13 2,425.57 2,448.26 2,386.97 2,408.29 0.0M
2023-03-10 2,523.65 2,525.62 2,444.21 2,466.08 0.0M
2023-03-09 2,605.24 2,610.61 2,535.52 2,536.28 0.0M
2023-03-08 2,608.44 2,619.25 2,592.94 2,606.53 0.0M
2023-03-07 2,643.66 2,647.67 2,601.67 2,605.67 0.0M
2023-03-06 2,675.30 2,683.17 2,641.46 2,645.27 0.0M
2023-03-03 2,657.42 2,679.45 2,645.58 2,674.21 0.0M
2023-03-02 2,617.07 2,649.95 2,611.90 2,645.67 0.0M
2023-03-01 2,625.91 2,643.06 2,622.22 2,634.13 0.0M
2023-02-28 2,634.97 2,652.24 2,631.04 2,632.39 0.0M
2023-02-27 2,663.31 2,670.58 2,633.10 2,638.31 0.0M
2023-02-24 2,628.92 2,645.86 2,616.37 2,642.24 0.0M
2023-02-23 2,665.79 2,676.48 2,633.20 2,659.98 0.0M
2023-02-22 2,652.30 2,667.93 2,642.50 2,650.43 0.0M
2023-02-21 2,694.27 2,694.64 2,642.83 2,646.75 0.0M
2023-02-17 2,719.20 2,722.14 2,696.88 2,718.66 0.0M
2023-02-16 2,714.34 2,749.02 2,707.10 2,725.18 0.0M
2023-02-15 2,714.17 2,744.74 2,710.30 2,744.33 0.0M
2023-02-14 2,726.48 2,749.19 2,708.48 2,735.08 0.0M
2023-02-13 2,708.10 2,738.04 2,698.89 2,737.84 0.0M
2023-02-10 2,695.95 2,712.12 2,689.70 2,710.47 0.0M
2023-02-09 2,750.98 2,759.02 2,697.52 2,704.48 0.0M
2023-02-08 2,752.26 2,754.92 2,726.66 2,730.97 0.0M
2023-02-07 2,734.63 2,773.10 2,722.82 2,766.64 0.0M
2023-02-06 2,759.45 2,763.90 2,731.00 2,740.18 0.0M
2023-02-03 2,784.02 2,802.44 2,771.56 2,778.94 0.0M
2023-02-02 2,780.10 2,824.31 2,777.44 2,808.74 0.0M
2023-02-01 2,722.81 2,783.88 2,709.55 2,766.57 0.0M
2023-01-31 2,681.74 2,733.29 2,679.25 2,733.02 0.0M
2023-01-30 2,689.85 2,708.59 2,674.68 2,675.82 0.0M
2023-01-27 2,689.03 2,717.92 2,688.30 2,708.08 0.0M
2023-01-26 2,682.38 2,695.77 2,662.61 2,695.20 0.0M
2023-01-25 2,636.63 2,668.99 2,629.14 2,668.39 0.0M
2023-01-24 2,664.07 2,670.08 2,646.53 2,654.50 0.0M
2023-01-23 2,642.69 2,679.59 2,641.39 2,670.00 0.0M
2023-01-20 2,597.88 2,636.38 2,582.83 2,636.19 0.0M
2023-01-19 2,589.22 2,599.16 2,566.74 2,588.45 0.0M
2023-01-18 2,646.97 2,662.15 2,605.00 2,605.33 0.0M
2023-01-17 2,642.25 2,654.15 2,633.95 2,638.42 0.0M
2023-01-13 2,621.01 2,647.15 2,612.17 2,644.49 0.0M
2023-01-12 2,634.56 2,650.49 2,614.07 2,643.70 0.0M
2023-01-11 2,604.49 2,624.23 2,601.39 2,623.78 0.0M
2023-01-10 2,569.98 2,593.57 2,558.52 2,593.27 0.0M
2023-01-09 2,583.79 2,603.00 2,572.43 2,573.89 0.0M
2023-01-06 2,530.60 2,578.87 2,525.38 2,574.12 0.0M
2023-01-05 2,510.64 2,521.39 2,491.63 2,512.92 0.0M
2023-01-04 2,498.76 2,537.25 2,498.76 2,529.42 0.0M
2023-01-03 2,495.56 2,513.25 2,463.40 2,479.98 0.0M