Dow Jones US Select Health Care Providers (DJSHCP)

DJSHCP
🏛️ アメリカ →
27,135.13
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 29,133.93 29,181.96 29,017.29 29,102.22 0.0M
2023-12-28 29,036.44 29,227.04 29,036.44 29,124.03 0.0M
2023-12-27 29,060.05 29,084.17 28,971.09 29,060.53 0.0M
2023-12-26 28,953.94 29,150.30 28,929.68 29,052.51 0.0M
2023-12-22 28,893.48 29,009.52 28,840.88 28,974.88 0.0M
2023-12-21 28,602.11 28,852.44 28,600.72 28,833.29 0.0M
2023-12-20 28,798.46 28,927.34 28,411.52 28,411.95 0.0M
2023-12-19 28,688.90 28,824.86 28,626.93 28,820.69 0.0M
2023-12-18 28,701.83 28,721.44 28,565.01 28,653.65 0.0M
2023-12-15 28,962.51 28,978.51 28,556.11 28,658.33 0.0M
2023-12-14 29,322.68 29,383.04 28,911.67 29,101.32 0.0M
2023-12-13 28,902.24 29,336.46 28,708.97 29,333.51 0.0M
2023-12-12 28,803.98 29,010.94 28,718.87 28,936.89 0.0M
2023-12-11 28,786.44 28,795.54 28,473.18 28,719.22 0.0M
2023-12-08 28,541.71 28,643.13 28,334.14 28,599.10 0.0M
2023-12-07 28,568.40 28,568.40 28,327.03 28,458.39 0.0M
2023-12-06 28,548.22 28,780.37 28,475.24 28,508.57 0.0M
2023-12-05 28,502.02 28,601.48 28,401.08 28,508.12 0.0M
2023-12-04 28,426.56 28,565.06 28,350.53 28,554.61 0.0M
2023-12-01 28,185.37 28,518.00 28,185.37 28,450.82 0.0M
2023-11-30 27,743.21 28,251.38 27,652.83 28,227.84 0.0M
2023-11-29 28,031.87 28,202.60 27,626.67 27,683.74 0.0M
2023-11-28 28,296.70 28,405.55 28,204.34 28,210.82 0.0M
2023-11-27 28,473.56 28,562.52 28,287.00 28,312.21 0.0M
2023-11-24 28,408.15 28,535.67 28,401.29 28,509.10 0.0M
2023-11-22 28,232.42 28,434.88 28,220.42 28,402.05 0.0M
2023-11-21 28,012.06 28,154.99 27,886.69 28,074.29 0.0M
2023-11-20 27,823.40 28,075.61 27,800.52 27,987.10 0.0M
2023-11-17 28,004.31 28,050.72 27,821.91 27,925.32 0.0M
2023-11-16 27,910.38 28,092.30 27,791.67 27,929.89 0.0M
2023-11-15 27,894.93 28,086.40 27,728.16 27,925.06 0.0M
2023-11-14 27,670.31 28,043.61 27,629.00 27,910.64 0.0M
2023-11-13 27,446.94 27,618.00 27,319.06 27,525.32 0.0M
2023-11-10 27,300.40 27,464.64 27,112.75 27,434.72 0.0M
2023-11-09 27,611.75 27,611.75 27,198.94 27,212.97 0.0M
2023-11-08 27,875.49 27,907.47 27,495.24 27,544.56 0.0M
2023-11-07 27,741.06 27,893.93 27,686.48 27,779.68 0.0M
2023-11-06 27,611.56 27,790.47 27,529.57 27,716.34 0.0M
2023-11-03 27,614.45 27,736.91 27,461.98 27,583.58 0.0M
2023-11-02 27,328.74 27,525.62 27,131.55 27,504.74 0.0M
2023-11-01 27,199.52 27,403.61 27,026.35 27,288.99 0.0M
2023-10-31 27,303.18 27,526.82 27,303.18 27,481.08 0.0M
2023-10-30 27,069.80 27,243.55 26,902.52 27,179.60 0.0M
2023-10-27 27,192.74 27,235.16 26,901.95 26,959.77 0.0M
2023-10-26 27,216.97 27,410.95 27,089.90 27,232.02 0.0M
2023-10-25 27,473.36 27,563.34 27,140.54 27,341.14 0.0M
2023-10-24 27,484.62 27,708.35 27,393.17 27,490.19 0.0M
2023-10-23 27,617.08 27,673.63 27,357.42 27,434.14 0.0M
2023-10-20 28,032.80 28,098.79 27,681.58 27,689.19 0.0M
2023-10-19 28,226.62 28,291.70 27,916.35 27,994.79 0.0M
2023-10-18 28,474.16 28,542.09 28,197.31 28,215.61 0.0M
2023-10-17 28,133.72 28,569.23 28,133.72 28,297.66 0.0M
2023-10-16 27,949.74 28,352.41 27,935.56 28,147.37 0.0M
2023-10-13 27,795.10 28,204.81 27,787.07 27,952.38 0.0M
2023-10-12 27,864.86 27,866.92 27,557.44 27,592.15 0.0M
2023-10-11 27,917.41 27,974.56 27,600.02 27,816.04 0.0M
2023-10-10 27,923.42 28,115.35 27,871.16 28,038.90 0.0M
2023-10-09 27,572.14 27,909.63 27,570.60 27,896.25 0.0M
2023-10-06 27,313.53 27,779.98 27,309.81 27,703.14 0.0M
2023-10-05 27,175.26 27,402.89 27,099.38 27,373.60 0.0M
2023-10-04 27,132.44 27,221.28 26,944.74 27,201.98 0.0M
2023-10-03 27,325.02 27,352.00 27,064.68 27,106.66 0.0M
2023-10-02 27,212.66 27,458.33 27,074.21 27,447.36 0.0M
2023-09-29 27,607.59 27,610.25 27,258.28 27,275.67 0.0M
2023-09-28 27,476.64 27,737.40 27,476.64 27,604.67 0.0M
2023-09-27 27,540.77 27,574.34 27,181.90 27,392.93 0.0M
2023-09-26 27,771.70 27,807.21 27,505.71 27,506.04 0.0M
2023-09-25 27,568.28 27,908.14 27,534.82 27,898.75 0.0M
2023-09-22 27,536.89 27,727.78 27,513.27 27,555.20 0.0M
2023-09-21 27,462.63 27,764.07 27,406.29 27,586.37 0.0M
2023-09-20 27,354.73 27,616.27 27,228.51 27,479.92 0.0M
2023-09-19 27,248.31 27,333.23 27,067.70 27,243.73 0.0M
2023-09-18 27,330.83 27,379.80 27,174.33 27,297.21 0.0M
2023-09-15 27,290.16 27,482.05 27,247.60 27,307.56 0.0M
2023-09-14 27,514.05 27,563.16 27,257.93 27,339.91 0.0M
2023-09-13 27,330.77 27,456.52 27,267.94 27,338.32 0.0M
2023-09-12 27,323.68 27,470.40 27,112.03 27,299.57 0.0M
2023-09-11 27,330.10 27,493.88 27,297.88 27,403.30 0.0M
2023-09-08 27,357.29 27,406.55 27,242.57 27,282.50 0.0M
2023-09-07 27,255.55 27,520.81 27,254.28 27,422.89 0.0M
2023-09-06 27,314.92 27,400.54 27,218.34 27,223.88 0.0M
2023-09-05 27,388.30 27,461.52 27,312.01 27,312.06 0.0M
2023-09-01 27,550.97 27,625.27 27,360.11 27,400.74 0.0M
2023-08-31 28,104.57 28,133.55 27,397.35 27,397.92 0.0M
2023-08-30 28,060.09 28,226.30 28,015.18 28,045.80 0.0M
2023-08-29 27,840.03 28,025.13 27,760.25 28,010.47 0.0M
2023-08-28 27,802.35 27,922.03 27,738.17 27,829.55 0.0M
2023-08-25 27,724.36 27,828.74 27,521.43 27,703.89 0.0M
2023-08-24 27,842.83 28,023.94 27,646.51 27,649.69 0.0M
2023-08-23 27,914.62 27,974.96 27,746.38 27,832.12 0.0M
2023-08-22 27,985.10 28,097.42 27,852.65 27,858.54 0.0M
2023-08-21 27,871.66 28,080.90 27,831.91 28,028.22 0.0M
2023-08-18 27,654.85 27,983.94 27,647.05 27,880.71 0.0M
2023-08-17 28,174.78 28,174.78 27,621.50 27,699.74 0.0M
2023-08-16 28,560.13 28,692.11 28,319.62 28,326.03 0.0M
2023-08-15 28,746.58 28,798.69 28,512.37 28,551.14 0.0M
2023-08-14 28,735.47 28,901.97 28,677.75 28,819.44 0.0M
2023-08-11 28,616.31 28,851.25 28,577.29 28,801.15 0.0M
2023-08-10 28,706.56 29,010.45 28,555.77 28,614.94 0.0M
2023-08-09 28,818.39 28,818.39 28,559.02 28,600.51 0.0M
2023-08-08 28,803.85 28,863.53 28,593.60 28,825.59 0.0M
2023-08-07 28,799.60 29,116.17 28,786.65 29,067.95 0.0M
2023-08-04 28,960.95 29,038.59 28,661.31 28,711.64 0.0M
2023-08-03 28,923.23 28,941.98 28,692.37 28,816.11 0.0M
2023-08-02 28,992.38 29,205.50 28,960.07 29,033.19 0.0M
2023-08-01 29,049.43 29,140.00 28,829.99 28,901.88 0.0M
2023-07-31 28,824.74 29,051.61 28,708.56 29,046.23 0.0M
2023-07-28 29,003.35 29,023.09 28,557.46 28,770.87 0.0M
2023-07-27 29,088.81 29,114.46 28,801.91 28,837.16 0.0M
2023-07-26 29,264.71 29,376.71 29,004.61 29,060.00 0.0M
2023-07-25 29,149.11 29,357.44 29,116.41 29,294.31 0.0M
2023-07-24 29,206.15 29,302.93 29,105.82 29,169.41 0.0M
2023-07-21 29,324.15 29,429.84 29,257.66 29,260.27 0.0M
2023-07-20 29,259.79 29,319.93 29,024.02 29,220.33 0.0M
2023-07-19 29,156.18 29,495.79 29,052.01 29,098.89 0.0M
2023-07-18 28,382.34 28,803.96 28,359.62 28,659.39 0.0M
2023-07-17 28,135.39 28,281.29 28,078.85 28,239.27 0.0M
2023-07-14 27,660.03 28,315.21 27,660.03 28,210.05 0.0M
2023-07-13 27,467.08 27,593.36 27,384.41 27,392.61 0.0M
2023-07-12 27,921.35 27,921.35 27,375.22 27,414.47 0.0M
2023-07-11 27,828.58 28,013.68 27,812.94 27,942.59 0.0M
2023-07-10 27,479.05 27,805.85 27,466.73 27,802.92 0.0M
2023-07-07 27,676.49 27,818.01 27,484.37 27,508.67 0.0M
2023-07-06 27,837.68 27,891.14 27,698.60 27,768.14 0.0M
2023-07-05 28,080.37 28,152.32 27,901.44 27,979.92 0.0M
2023-07-03 28,140.85 28,231.46 28,050.29 28,155.79 0.0M
2023-06-30 28,143.08 28,391.02 28,089.55 28,280.08 0.0M
2023-06-29 27,881.98 28,132.62 27,846.19 28,057.66 0.0M
2023-06-28 27,911.26 27,953.15 27,767.51 27,869.20 0.0M
2023-06-27 27,741.82 28,028.22 27,662.51 27,986.71 0.0M
2023-06-26 27,839.13 28,014.11 27,686.75 27,878.22 0.0M
2023-06-23 27,797.36 28,008.14 27,797.36 27,824.62 0.0M
2023-06-22 27,794.70 27,972.69 27,722.38 27,936.75 0.0M
2023-06-21 27,466.66 27,847.73 27,426.12 27,743.81 0.0M
2023-06-20 27,317.24 27,621.09 27,269.20 27,539.12 0.0M
2023-06-16 27,849.42 27,849.42 27,363.26 27,431.44 0.0M
2023-06-15 27,311.07 27,878.31 27,267.23 27,726.39 0.0M
2023-06-14 27,581.87 27,581.87 27,016.28 27,234.77 0.0M
2023-06-13 28,277.48 28,551.80 28,266.61 28,465.20 0.0M
2023-06-12 28,143.47 28,319.93 28,059.16 28,279.86 0.0M
2023-06-09 28,130.64 28,399.78 28,024.38 28,149.09 0.0M
2023-06-08 27,963.66 28,197.91 27,883.54 28,154.70 0.0M
2023-06-07 28,094.89 28,163.11 27,924.77 27,941.90 0.0M
2023-06-06 28,275.74 28,304.17 27,823.86 28,026.55 0.0M
2023-06-05 28,135.37 28,392.57 28,118.38 28,266.60 0.0M
2023-06-02 27,697.98 28,160.40 27,638.70 28,104.05 0.0M
2023-06-01 27,155.02 27,743.09 27,104.22 27,583.99 0.0M
2023-05-31 26,752.51 27,135.83 26,687.63 27,102.21 0.0M
2023-05-30 26,822.74 27,139.36 26,724.54 26,820.15 0.0M
2023-05-26 26,967.68 27,220.30 26,915.94 26,974.15 0.0M
2023-05-25 27,110.81 27,123.40 26,733.74 26,946.34 0.0M
2023-05-24 27,352.43 27,372.64 27,205.32 27,257.93 0.0M
2023-05-23 27,537.70 27,641.44 27,312.90 27,385.78 0.0M
2023-05-22 27,646.36 27,753.49 27,516.40 27,645.61 0.0M
2023-05-19 27,627.84 27,823.87 27,490.60 27,582.58 0.0M
2023-05-18 27,683.18 27,683.18 27,263.52 27,541.71 0.0M
2023-05-17 27,393.27 27,782.43 27,256.42 27,757.04 0.0M
2023-05-16 27,687.43 27,740.02 27,318.99 27,337.44 0.0M
2023-05-15 27,770.06 27,785.34 27,554.81 27,750.77 0.0M
2023-05-12 27,865.91 27,899.69 27,634.18 27,778.04 0.0M
2023-05-11 27,866.93 27,920.36 27,698.18 27,827.66 0.0M
2023-05-10 28,078.32 28,137.03 27,862.95 27,966.60 0.0M
2023-05-09 28,036.12 28,224.65 27,923.32 27,950.93 0.0M
2023-05-08 28,061.46 28,102.82 27,894.13 28,084.61 0.0M
2023-05-05 27,954.82 28,284.20 27,954.82 28,124.70 0.0M
2023-05-04 27,763.47 27,765.66 27,340.57 27,620.16 0.0M
2023-05-03 28,165.68 28,179.78 27,855.84 27,900.49 0.0M
2023-05-02 28,516.29 28,543.57 27,904.74 28,152.56 0.0M
2023-05-01 28,518.91 28,795.16 28,493.48 28,624.61 0.0M
2023-04-28 28,260.20 28,530.90 28,229.01 28,473.56 0.0M
2023-04-27 27,958.99 28,359.29 27,958.99 28,340.23 0.0M
2023-04-26 28,047.13 28,116.57 27,745.75 27,880.10 0.0M
2023-04-25 28,439.28 28,705.84 28,188.96 28,212.45 0.0M
2023-04-24 28,125.00 28,434.87 28,087.30 28,391.30 0.0M
2023-04-21 28,176.66 28,307.46 27,936.87 28,082.80 0.0M
2023-04-20 28,011.61 28,031.85 27,868.05 27,954.91 0.0M
2023-04-19 28,470.11 28,470.67 27,983.89 28,113.09 0.0M
2023-04-18 28,805.28 28,805.28 28,586.82 28,728.34 0.0M
2023-04-17 28,723.67 28,764.02 28,570.13 28,742.45 0.0M
2023-04-14 29,191.21 29,278.05 28,708.99 28,776.21 0.0M
2023-04-13 29,044.97 29,351.33 28,980.68 29,235.69 0.0M
2023-04-12 29,128.40 29,183.40 28,905.98 28,933.95 0.0M
2023-04-11 28,797.52 29,089.44 28,795.18 29,050.17 0.0M
2023-04-10 28,508.48 28,717.00 28,426.28 28,713.94 0.0M
2023-04-06 28,651.80 28,753.88 28,494.14 28,628.19 0.0M
2023-04-05 28,040.74 28,628.09 28,023.54 28,571.53 0.0M
2023-04-04 28,066.00 28,090.83 27,915.16 28,003.00 0.0M
2023-04-03 27,509.42 28,092.12 27,509.42 28,039.48 0.0M
2023-03-31 27,308.28 27,473.08 27,249.34 27,403.98 0.0M
2023-03-30 27,220.33 27,240.97 26,858.54 27,182.97 0.0M
2023-03-29 27,211.30 27,211.30 26,942.23 27,081.06 0.0M
2023-03-28 27,465.44 27,538.44 27,019.16 27,095.62 0.0M
2023-03-27 27,599.55 27,712.66 27,362.96 27,462.57 0.0M
2023-03-24 26,733.02 27,220.21 26,622.26 27,190.90 0.0M
2023-03-23 27,297.55 27,433.77 26,614.83 26,802.99 0.0M
2023-03-22 27,756.33 27,892.60 27,254.17 27,261.95 0.0M
2023-03-21 27,506.19 27,723.51 27,446.42 27,686.29 0.0M
2023-03-20 27,053.08 27,456.49 27,053.08 27,325.25 0.0M
2023-03-17 27,368.16 27,368.16 26,881.38 27,010.23 0.0M
2023-03-16 26,816.41 27,421.25 26,784.48 27,378.99 0.0M
2023-03-15 26,722.73 26,983.45 26,602.45 26,923.44 0.0M
2023-03-14 27,070.18 27,174.50 26,735.11 26,997.59 0.0M
2023-03-13 26,690.63 27,187.56 26,642.86 26,833.81 0.0M
2023-03-10 27,179.47 27,269.75 26,759.55 26,868.42 0.0M
2023-03-09 27,881.44 27,890.21 27,157.20 27,234.50 0.0M
2023-03-08 27,875.73 27,952.28 27,683.00 27,780.40 0.0M
2023-03-07 28,412.67 28,427.29 27,853.09 27,922.14 0.0M
2023-03-06 28,501.77 28,593.84 28,328.31 28,383.47 0.0M
2023-03-03 28,354.57 28,486.99 28,183.82 28,481.06 0.0M
2023-03-02 28,118.51 28,340.22 28,003.49 28,231.52 0.0M
2023-03-01 28,158.72 28,296.96 28,017.40 28,202.48 0.0M
2023-02-28 28,601.75 28,601.75 28,222.44 28,290.21 0.0M
2023-02-27 28,910.19 29,015.57 28,600.18 28,685.71 0.0M
2023-02-24 28,958.01 28,985.89 28,698.20 28,753.11 0.0M
2023-02-23 29,109.56 29,259.95 28,843.78 29,108.59 0.0M
2023-02-22 29,176.33 29,235.72 29,034.43 29,085.31 0.0M
2023-02-21 29,521.83 29,614.55 29,078.49 29,094.79 0.0M
2023-02-17 29,429.04 29,716.08 29,407.21 29,690.99 0.0M
2023-02-16 29,227.90 29,721.99 29,212.91 29,451.24 0.0M
2023-02-15 29,145.29 29,445.90 29,119.74 29,426.01 0.0M
2023-02-14 29,397.77 29,607.39 29,171.47 29,310.66 0.0M
2023-02-13 29,310.48 29,502.07 29,310.26 29,432.85 0.0M
2023-02-10 29,179.52 29,380.47 29,135.51 29,297.95 0.0M
2023-02-09 29,245.84 29,350.07 29,015.92 29,069.65 0.0M
2023-02-08 28,836.83 29,216.68 28,836.83 29,088.01 0.0M
2023-02-07 28,545.36 28,849.27 28,399.80 28,801.89 0.0M
2023-02-06 28,746.79 28,854.90 28,514.23 28,583.68 0.0M
2023-02-03 29,125.20 29,291.74 28,750.42 28,811.78 0.0M
2023-02-02 29,561.16 29,585.79 28,959.09 29,129.78 0.0M
2023-02-01 29,555.65 29,910.04 29,362.53 29,695.56 0.0M
2023-01-31 29,172.12 29,628.17 29,142.86 29,624.76 0.0M
2023-01-30 29,102.74 29,318.77 28,939.85 28,947.29 0.0M
2023-01-27 29,144.68 29,212.34 28,916.44 29,091.24 0.0M
2023-01-26 29,153.53 29,226.53 28,974.92 29,216.40 0.0M
2023-01-25 28,744.31 29,047.34 28,660.97 29,031.04 0.0M
2023-01-24 29,060.80 29,095.12 28,819.43 28,870.85 0.0M
2023-01-23 29,032.48 29,250.72 28,911.77 29,102.86 0.0M
2023-01-20 28,960.84 29,019.65 28,728.54 29,011.62 0.0M
2023-01-19 28,704.80 28,975.12 28,704.80 28,874.23 0.0M
2023-01-18 29,193.61 29,287.61 28,716.07 28,740.82 0.0M
2023-01-17 29,214.22 29,295.12 29,029.18 29,123.23 0.0M
2023-01-13 28,871.38 29,514.49 28,852.09 29,193.10 0.0M
2023-01-12 29,023.10 29,195.41 28,720.62 29,081.73 0.0M
2023-01-11 28,781.26 29,043.10 28,763.42 29,038.69 0.0M
2023-01-10 28,647.74 28,726.62 28,488.59 28,696.07 0.0M
2023-01-09 28,884.81 29,076.35 28,609.88 28,632.01 0.0M
2023-01-06 28,668.78 28,784.59 28,424.14 28,733.20 0.0M
2023-01-05 28,873.36 28,878.90 28,471.06 28,505.77 0.0M
2023-01-04 29,357.33 29,410.74 28,876.37 29,023.19 0.0M
2023-01-03 29,565.47 29,649.03 28,954.57 29,275.39 0.0M