Dow Jones US Select Home Construction (DJSHMB)

DJSHMB
🏛️ アメリカ →
19,378.27
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
2021-12-31 14,677.87 14,874.22 14,637.59 14,810.13 0.0M
2021-12-30 14,824.21 14,870.56 14,670.01 14,683.80 0.0M
2021-12-29 14,625.80 14,849.35 14,622.66 14,809.91 0.0M
2021-12-28 14,568.34 14,708.96 14,568.34 14,632.82 0.0M
2021-12-27 14,420.18 14,562.44 14,358.43 14,559.47 0.0M
2021-12-23 14,374.47 14,418.50 14,322.59 14,350.79 0.0M
2021-12-22 14,033.55 14,336.77 14,030.61 14,321.92 0.0M
2021-12-21 13,737.45 14,034.41 13,737.45 14,027.12 0.0M
2021-12-20 13,750.29 13,750.29 13,460.68 13,674.56 0.0M
2021-12-17 14,161.80 14,181.60 13,859.20 13,904.01 0.0M
2021-12-16 14,455.10 14,477.47 14,200.45 14,230.55 0.0M
2021-12-15 14,314.34 14,561.84 14,179.03 14,555.50 0.0M
2021-12-14 14,390.62 14,434.23 14,221.19 14,299.81 0.0M
2021-12-13 14,877.51 14,902.08 14,513.71 14,520.84 0.0M
2021-12-10 14,719.64 14,846.65 14,608.87 14,839.16 0.0M
2021-12-09 14,654.70 14,837.12 14,592.66 14,624.26 0.0M
2021-12-08 14,637.18 14,723.35 14,564.45 14,674.57 0.0M
2021-12-07 14,560.56 14,665.21 14,508.36 14,569.44 0.0M
2021-12-06 14,252.66 14,503.15 14,200.12 14,440.04 0.0M
2021-12-03 14,243.16 14,289.08 13,969.52 14,083.03 0.0M
2021-12-02 13,691.79 14,223.80 13,656.94 14,161.63 0.0M
2021-12-01 13,705.07 13,930.00 13,592.19 13,594.42 0.0M
2021-11-30 13,711.63 13,893.47 13,465.99 13,513.42 0.0M
2021-11-29 13,887.66 13,887.66 13,644.41 13,772.00 0.0M
2021-11-26 13,790.90 13,923.03 13,641.23 13,742.62 0.0M
2021-11-24 14,016.22 14,094.54 13,993.45 14,040.90 0.0M
2021-11-23 13,956.74 14,109.59 13,840.17 14,088.39 0.0M
2021-11-22 14,095.22 14,221.57 13,986.16 13,994.82 0.0M
2021-11-19 13,974.61 14,268.00 13,963.32 14,033.56 0.0M
2021-11-18 14,042.10 14,055.80 13,901.04 13,982.25 0.0M
2021-11-17 13,896.71 13,998.49 13,809.52 13,973.35 0.0M
2021-11-16 13,678.69 13,949.73 13,656.06 13,874.16 0.0M
2021-11-15 13,739.83 13,739.83 13,607.63 13,627.32 0.0M
2021-11-12 13,531.54 13,719.13 13,506.44 13,708.18 0.0M
2021-11-11 13,436.33 13,526.12 13,403.97 13,482.98 0.0M
2021-11-10 13,553.86 13,664.98 13,329.68 13,371.19 0.0M
2021-11-09 13,403.31 13,681.05 13,396.90 13,629.37 0.0M
2021-11-08 13,345.56 13,387.82 13,218.08 13,302.76 0.0M
2021-11-05 13,176.97 13,352.08 13,157.43 13,287.06 0.0M
2021-11-04 13,079.75 13,319.30 13,066.93 13,098.34 0.0M
2021-11-03 12,846.52 13,132.51 12,846.52 12,995.89 0.0M
2021-11-02 13,009.83 13,011.25 12,800.13 12,842.13 0.0M
2021-11-01 12,875.31 13,013.11 12,764.47 12,998.27 0.0M
2021-10-29 12,848.50 12,999.54 12,813.01 12,855.40 0.0M
2021-10-28 12,774.67 12,948.25 12,768.80 12,895.36 0.0M
2021-10-27 12,843.34 13,118.26 12,710.76 12,714.23 0.0M
2021-10-26 12,857.60 12,876.22 12,702.91 12,759.49 0.0M
2021-10-25 12,740.24 12,910.99 12,705.61 12,835.30 0.0M
2021-10-22 12,783.22 12,918.62 12,734.34 12,742.64 0.0M
2021-10-21 12,699.95 12,765.49 12,652.30 12,760.56 0.0M
2021-10-20 12,574.75 12,804.69 12,565.50 12,750.83 0.0M
2021-10-19 12,606.53 12,606.99 12,485.42 12,537.96 0.0M
2021-10-18 12,330.04 12,574.16 12,328.93 12,567.51 0.0M
2021-10-15 12,545.37 12,572.83 12,358.34 12,361.77 0.0M
2021-10-14 12,191.00 12,437.03 12,188.34 12,430.47 0.0M
2021-10-13 12,065.49 12,158.55 12,012.24 12,111.64 0.0M
2021-10-12 12,011.64 12,121.19 11,972.08 12,034.21 0.0M
2021-10-11 11,994.85 12,113.62 11,982.99 11,989.45 0.0M
2021-10-08 12,096.43 12,113.88 11,973.30 11,999.69 0.0M
2021-10-07 12,014.57 12,231.31 12,014.57 12,098.45 0.0M
2021-10-06 11,768.25 11,987.22 11,748.20 11,928.28 0.0M
2021-10-05 11,872.09 11,967.42 11,812.61 11,849.70 0.0M
2021-10-04 11,834.59 11,935.32 11,802.82 11,843.81 0.0M
2021-10-01 11,892.13 11,986.21 11,762.61 11,879.58 0.0M
2021-09-30 12,248.22 12,259.52 11,828.64 11,829.70 0.0M
2021-09-29 12,146.64 12,301.89 12,146.64 12,189.58 0.0M
2021-09-28 12,355.03 12,398.84 12,072.77 12,100.35 0.0M
2021-09-27 12,293.51 12,482.05 12,247.58 12,448.20 0.0M
2021-09-24 12,331.89 12,418.09 12,231.40 12,346.36 0.0M
2021-09-23 12,423.69 12,503.12 12,362.47 12,370.96 0.0M
2021-09-22 12,373.28 12,524.84 12,335.47 12,367.09 0.0M
2021-09-21 12,292.23 12,361.38 12,142.71 12,256.79 0.0M
2021-09-20 12,366.91 12,470.10 12,139.27 12,297.13 0.0M
2021-09-17 12,550.52 12,639.05 12,499.61 12,598.97 0.0M
2021-09-16 12,429.12 12,672.53 12,426.36 12,571.67 0.0M
2021-09-15 12,349.90 12,468.05 12,266.30 12,441.32 0.0M
2021-09-14 12,618.48 12,634.31 12,331.15 12,376.68 0.0M
2021-09-13 12,674.55 12,680.14 12,443.13 12,564.98 0.0M
2021-09-10 12,695.48 12,769.21 12,571.08 12,580.11 0.0M
2021-09-09 12,634.53 12,719.29 12,555.33 12,610.40 0.0M
2021-09-08 12,719.96 12,784.86 12,613.89 12,637.08 0.0M
2021-09-07 12,991.62 13,063.75 12,871.99 12,896.28 0.0M
2021-09-03 13,120.50 13,129.32 12,945.78 13,041.97 0.0M
2021-09-02 13,234.19 13,248.58 13,136.03 13,178.58 0.0M
2021-09-01 13,102.03 13,200.36 13,020.58 13,181.57 0.0M
2021-08-31 13,175.24 13,180.43 12,974.31 13,065.34 0.0M
2021-08-30 13,227.27 13,238.62 13,118.92 13,147.83 0.0M
2021-08-27 13,003.49 13,262.75 12,988.43 13,188.94 0.0M
2021-08-26 13,130.51 13,156.35 12,919.03 12,982.13 0.0M
2021-08-25 13,031.91 13,223.57 13,013.51 13,150.74 0.0M
2021-08-24 12,890.87 13,167.38 12,855.47 13,018.44 0.0M
2021-08-23 12,922.34 12,931.69 12,686.56 12,839.42 0.0M
2021-08-20 12,644.60 12,925.51 12,626.91 12,883.69 0.0M
2021-08-19 12,533.69 12,711.23 12,521.89 12,650.58 0.0M
2021-08-18 12,650.45 12,891.53 12,600.50 12,692.73 0.0M
2021-08-17 13,028.06 13,028.06 12,607.27 12,714.88 0.0M
2021-08-16 13,076.07 13,287.49 12,996.80 13,186.30 0.0M
2021-08-13 13,148.69 13,192.39 13,020.16 13,123.37 0.0M
2021-08-12 13,240.93 13,312.66 13,063.74 13,130.93 0.0M
2021-08-11 12,889.47 13,232.20 12,854.98 13,225.67 0.0M
2021-08-10 12,711.60 12,988.87 12,685.84 12,873.42 0.0M
2021-08-09 12,749.30 12,830.28 12,672.66 12,706.33 0.0M
2021-08-06 12,914.56 12,980.17 12,748.19 12,787.24 0.0M
2021-08-05 12,852.30 12,972.31 12,811.99 12,880.27 0.0M
2021-08-04 12,913.08 12,992.67 12,787.05 12,791.51 0.0M
2021-08-03 12,844.17 12,982.63 12,731.23 12,980.01 0.0M
2021-08-02 12,853.82 12,924.36 12,801.18 12,811.55 0.0M
2021-07-30 12,727.38 12,927.47 12,727.38 12,784.24 0.0M
2021-07-29 12,484.45 12,859.77 12,484.45 12,812.55 0.0M
2021-07-28 12,458.09 12,533.35 12,326.24 12,372.10 0.0M
2021-07-27 12,339.79 12,467.37 12,231.10 12,452.00 0.0M
2021-07-26 12,570.27 12,600.91 12,374.59 12,415.94 0.0M
2021-07-23 12,341.74 12,573.31 12,323.33 12,555.97 0.0M
2021-07-22 12,175.89 12,256.40 12,071.40 12,227.69 0.0M
2021-07-21 12,154.43 12,328.64 12,126.63 12,301.43 0.0M
2021-07-20 11,831.97 12,143.37 11,797.02 12,105.71 0.0M
2021-07-19 11,667.12 11,907.82 11,637.02 11,808.99 0.0M
2021-07-16 11,979.74 12,077.28 11,836.98 11,850.61 0.0M
2021-07-15 11,877.51 11,994.34 11,841.25 11,947.38 0.0M
2021-07-14 12,008.80 12,077.51 11,902.86 11,944.19 0.0M
2021-07-13 12,187.87 12,191.84 11,921.89 11,939.09 0.0M
2021-07-12 12,195.74 12,262.10 12,132.69 12,243.88 0.0M
2021-07-09 12,234.42 12,356.17 12,210.34 12,261.39 0.0M
2021-07-08 12,333.05 12,333.05 12,045.98 12,124.17 0.0M
2021-07-07 12,321.31 12,593.90 12,321.31 12,533.66 0.0M
2021-07-06 12,508.29 12,513.06 12,175.44 12,331.46 0.0M
2021-07-02 12,635.39 12,644.78 12,484.57 12,520.03 0.0M
2021-07-01 12,409.47 12,623.16 12,346.33 12,597.30 0.0M
2021-06-30 12,318.16 12,402.08 12,296.39 12,369.71 0.0M
2021-06-29 12,285.69 12,502.45 12,282.73 12,369.24 0.0M
2021-06-28 12,214.80 12,292.39 12,136.33 12,263.67 0.0M
2021-06-25 12,174.26 12,245.29 12,133.36 12,172.31 0.0M
2021-06-24 12,169.86 12,178.21 12,022.84 12,156.79 0.0M
2021-06-23 12,268.26 12,272.02 12,025.24 12,133.21 0.0M
2021-06-22 12,214.86 12,278.18 12,140.47 12,251.50 0.0M
2021-06-21 12,113.39 12,234.65 12,084.97 12,193.11 0.0M
2021-06-18 11,902.38 12,184.38 11,872.70 12,041.33 0.0M
2021-06-17 11,903.73 12,092.41 11,803.41 11,979.84 0.0M
2021-06-16 12,088.70 12,108.14 11,868.20 11,905.37 0.0M
2021-06-15 12,056.87 12,136.64 11,980.19 12,087.73 0.0M
2021-06-14 12,157.93 12,209.54 11,957.00 12,027.52 0.0M
2021-06-11 12,104.26 12,223.20 12,098.84 12,180.40 0.0M
2021-06-10 12,362.98 12,362.98 12,027.58 12,057.34 0.0M
2021-06-09 12,647.07 12,649.05 12,366.84 12,379.03 0.0M
2021-06-08 12,610.99 12,644.22 12,532.76 12,614.66 0.0M
2021-06-07 12,619.75 12,632.10 12,465.98 12,542.05 0.0M
2021-06-04 12,515.07 12,620.65 12,397.78 12,600.56 0.0M
2021-06-03 12,534.06 12,536.25 12,338.79 12,462.55 0.0M
2021-06-02 12,848.94 12,859.21 12,596.19 12,617.13 0.0M
2021-06-01 12,961.00 12,965.42 12,737.34 12,834.22 0.0M
2021-05-28 12,941.42 12,965.19 12,758.55 12,844.64 0.0M
2021-05-27 12,908.48 12,937.20 12,822.46 12,863.22 0.0M
2021-05-26 12,662.66 12,865.76 12,662.66 12,817.88 0.0M
2021-05-25 12,496.11 12,735.86 12,496.11 12,606.63 0.0M
2021-05-24 12,474.15 12,516.34 12,425.59 12,441.79 0.0M
2021-05-21 12,589.39 12,677.69 12,374.57 12,391.05 0.0M
2021-05-20 12,436.87 12,566.66 12,401.15 12,500.38 0.0M
2021-05-19 12,313.09 12,474.41 12,143.74 12,424.07 0.0M
2021-05-18 12,873.72 12,883.60 12,525.95 12,536.81 0.0M
2021-05-17 12,942.47 12,965.11 12,679.44 12,859.18 0.0M
2021-05-14 12,980.04 13,057.10 12,909.83 13,012.07 0.0M
2021-05-13 12,518.72 12,943.98 12,514.35 12,868.34 0.0M
2021-05-12 13,122.68 13,132.47 12,429.77 12,448.20 0.0M
2021-05-11 13,574.08 13,574.08 13,126.17 13,231.87 0.0M
2021-05-10 13,776.62 14,040.35 13,690.51 13,771.14 0.0M
2021-05-07 13,502.83 13,765.95 13,401.84 13,755.50 0.0M
2021-05-06 13,521.40 13,538.71 13,335.60 13,499.01 0.0M
2021-05-05 13,565.34 13,565.34 13,321.35 13,467.04 0.0M
2021-05-04 13,336.99 13,499.38 13,256.98 13,494.71 0.0M
2021-05-03 13,220.77 13,453.72 13,212.86 13,386.40 0.0M
2021-04-30 13,234.93 13,243.03 13,025.62 13,086.10 0.0M
2021-04-29 13,188.10 13,348.30 13,145.47 13,304.20 0.0M
2021-04-28 13,120.85 13,139.49 13,028.26 13,080.63 0.0M
2021-04-27 13,095.72 13,256.88 13,080.14 13,107.95 0.0M
2021-04-26 12,973.42 13,040.17 12,910.88 13,030.57 0.0M
2021-04-23 12,744.70 12,933.97 12,658.60 12,889.83 0.0M
2021-04-22 12,662.65 12,734.35 12,550.74 12,682.98 0.0M
2021-04-21 12,584.20 12,747.93 12,582.41 12,708.60 0.0M
2021-04-20 12,912.07 12,960.10 12,405.46 12,574.33 0.0M
2021-04-19 13,059.70 13,072.28 12,847.02 12,933.02 0.0M
2021-04-16 12,789.92 13,087.20 12,789.92 13,041.49 0.0M
2021-04-15 12,762.29 12,782.90 12,698.66 12,714.13 0.0M
2021-04-14 12,665.07 12,778.79 12,640.81 12,661.56 0.0M
2021-04-13 12,745.55 12,775.24 12,546.82 12,682.81 0.0M
2021-04-12 12,753.12 12,796.07 12,672.12 12,777.52 0.0M
2021-04-09 12,406.18 12,737.83 12,375.72 12,731.92 0.0M
2021-04-08 12,511.00 12,515.25 12,357.61 12,406.42 0.0M
2021-04-07 12,643.87 12,662.68 12,434.30 12,460.31 0.0M
2021-04-06 12,551.16 12,677.50 12,499.35 12,628.97 0.0M
2021-04-05 12,496.18 12,562.73 12,387.36 12,554.79 0.0M
2021-04-01 12,213.13 12,398.67 12,188.92 12,392.53 0.0M
2021-03-31 12,199.77 12,251.75 12,096.40 12,127.23 0.0M
2021-03-30 11,914.52 12,204.86 11,878.53 12,147.88 0.0M
2021-03-29 12,253.72 12,350.18 11,941.46 11,958.35 0.0M
2021-03-26 11,872.79 12,250.90 11,800.85 12,242.40 0.0M
2021-03-25 11,351.55 11,828.31 11,298.48 11,798.79 0.0M
2021-03-24 11,494.29 11,725.09 11,450.54 11,450.54 0.0M
2021-03-23 11,670.42 11,718.33 11,386.35 11,442.06 0.0M
2021-03-22 11,669.06 11,743.69 11,498.07 11,683.49 0.0M
2021-03-19 11,495.24 11,699.88 11,385.94 11,604.36 0.0M
2021-03-18 11,887.83 11,896.68 11,454.37 11,482.65 0.0M
2021-03-17 11,474.68 11,996.84 11,401.27 11,987.71 0.0M
2021-03-16 11,707.29 11,813.69 11,537.81 11,539.64 0.0M
2021-03-15 11,412.95 11,673.03 11,339.31 11,670.34 0.0M
2021-03-12 11,387.10 11,456.23 11,230.73 11,382.06 0.0M
2021-03-11 11,648.86 11,676.17 11,470.83 11,531.59 0.0M
2021-03-10 11,290.02 11,631.46 11,237.28 11,522.10 0.0M
2021-03-09 11,288.08 11,380.56 11,189.19 11,203.04 0.0M
2021-03-08 11,005.39 11,312.86 10,981.40 11,164.92 0.0M
2021-03-05 10,594.41 10,976.86 10,366.08 10,954.86 0.0M
2021-03-04 10,647.15 10,843.01 10,223.95 10,485.32 0.0M
2021-03-03 10,946.74 10,946.74 10,656.89 10,660.19 0.0M
2021-03-02 10,926.82 11,026.37 10,822.72 10,973.80 0.0M
2021-03-01 10,883.20 11,046.87 10,853.59 10,907.24 0.0M
2021-02-26 10,644.40 10,862.56 10,552.13 10,742.05 0.0M
2021-02-25 11,050.00 11,056.71 10,500.90 10,531.08 0.0M
2021-02-24 10,969.52 11,125.41 10,729.62 11,115.22 0.0M
2021-02-23 10,935.95 11,041.01 10,678.85 11,011.02 0.0M
2021-02-22 11,167.34 11,196.04 10,999.90 11,003.51 0.0M
2021-02-19 11,120.15 11,291.56 11,120.15 11,226.86 0.0M
2021-02-18 11,122.85 11,172.12 11,025.85 11,071.83 0.0M
2021-02-17 11,108.49 11,184.30 10,961.74 11,149.22 0.0M
2021-02-16 11,514.06 11,514.06 11,154.01 11,165.90 0.0M
2021-02-12 11,545.14 11,634.11 11,488.97 11,512.83 0.0M
2021-02-11 11,540.97 11,663.38 11,489.24 11,591.63 0.0M
2021-02-10 11,496.93 11,582.63 11,293.25 11,483.41 0.0M
2021-02-09 11,587.99 11,595.58 11,427.92 11,474.07 0.0M
2021-02-08 11,334.88 11,599.72 11,334.88 11,595.64 0.0M
2021-02-05 11,035.32 11,276.89 10,999.34 11,261.48 0.0M
2021-02-04 10,839.67 11,028.33 10,768.86 10,957.61 0.0M
2021-02-03 10,850.04 10,916.53 10,728.39 10,820.48 0.0M
2021-02-02 10,788.18 10,893.29 10,660.47 10,840.70 0.0M
2021-02-01 10,599.40 10,740.46 10,457.59 10,708.79 0.0M
2021-01-29 10,660.20 10,675.69 10,408.97 10,531.96 0.0M
2021-01-28 10,708.63 10,764.78 10,548.00 10,711.06 0.0M
2021-01-27 10,788.07 10,928.80 10,603.84 10,704.05 0.0M
2021-01-26 11,210.16 11,349.30 10,896.80 10,950.72 0.0M
2021-01-25 11,140.98 11,289.88 11,027.61 11,131.08 0.0M
2021-01-22 10,915.02 11,096.31 10,806.19 11,083.21 0.0M
2021-01-21 10,906.00 11,086.25 10,880.37 10,970.52 0.0M
2021-01-20 10,433.12 10,908.36 10,413.59 10,818.73 0.0M
2021-01-19 10,276.34 10,397.86 10,245.40 10,376.10 0.0M
2021-01-15 10,070.55 10,230.17 10,042.48 10,176.11 0.0M
2021-01-14 10,155.35 10,222.94 10,089.14 10,121.33 0.0M
2021-01-13 10,216.21 10,377.63 10,101.58 10,103.13 0.0M
2021-01-12 10,060.62 10,140.45 9,980.04 10,134.15 0.0M
2021-01-11 9,803.85 10,118.43 9,768.51 10,039.55 0.0M
2021-01-08 10,166.58 10,201.04 9,817.92 9,875.83 0.0M
2021-01-07 9,888.12 10,172.02 9,888.12 10,136.82 0.0M
2021-01-06 9,730.10 9,896.76 9,632.59 9,857.97 0.0M
2021-01-05 9,723.20 9,845.23 9,710.70 9,761.73 0.0M
2021-01-04 10,026.27 10,035.99 9,649.49 9,800.85 0.0M