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
2022-12-30 10,811.68 10,870.39 10,762.47 10,840.92 0.0M
2022-12-29 10,732.65 10,963.28 10,695.18 10,923.95 0.0M
2022-12-28 10,924.62 10,951.68 10,669.91 10,672.86 0.0M
2022-12-27 10,883.63 10,968.19 10,874.67 10,903.52 0.0M
2022-12-23 10,880.21 10,937.87 10,810.30 10,921.12 0.0M
2022-12-22 10,868.97 10,939.43 10,712.65 10,937.70 0.0M
2022-12-21 10,899.23 11,006.56 10,891.58 10,981.29 0.0M
2022-12-20 10,765.88 10,883.88 10,698.89 10,777.97 0.0M
2022-12-19 11,032.58 11,073.91 10,816.45 10,860.21 0.0M
2022-12-16 11,118.07 11,166.33 10,981.12 11,090.97 0.0M
2022-12-15 10,924.22 11,289.32 10,798.77 11,243.81 0.0M
2022-12-14 11,158.45 11,283.06 11,021.20 11,121.77 0.0M
2022-12-13 11,341.25 11,561.14 11,113.44 11,160.02 0.0M
2022-12-12 10,856.00 10,986.18 10,765.63 10,966.08 0.0M
2022-12-09 10,818.65 10,932.95 10,805.17 10,825.65 0.0M
2022-12-08 10,853.58 10,983.56 10,797.39 10,912.45 0.0M
2022-12-07 10,641.70 10,907.57 10,641.69 10,874.91 0.0M
2022-12-06 10,781.26 10,785.92 10,480.14 10,609.47 0.0M
2022-12-05 10,789.69 10,816.75 10,680.54 10,745.68 0.0M
2022-12-02 10,805.72 11,009.21 10,783.87 10,956.84 0.0M
2022-12-01 10,960.93 11,159.65 10,954.58 11,014.74 0.0M
2022-11-30 10,598.71 10,870.56 10,428.55 10,865.53 0.0M
2022-11-29 10,510.06 10,661.48 10,497.18 10,648.16 0.0M
2022-11-28 10,656.67 10,715.82 10,501.56 10,558.40 0.0M
2022-11-25 10,668.24 10,750.44 10,668.24 10,721.92 0.0M
2022-11-23 10,601.30 10,768.45 10,544.30 10,730.53 0.0M
2022-11-22 10,464.02 10,613.88 10,464.02 10,605.82 0.0M
2022-11-21 10,440.44 10,474.90 10,313.51 10,369.34 0.0M
2022-11-18 10,557.66 10,594.92 10,327.33 10,450.82 0.0M
2022-11-17 10,403.45 10,424.58 10,206.97 10,419.23 0.0M
2022-11-16 10,670.82 10,697.01 10,551.29 10,605.98 0.0M
2022-11-15 10,656.21 10,791.07 10,562.92 10,723.18 0.0M
2022-11-14 10,744.34 10,756.57 10,447.00 10,448.88 0.0M
2022-11-11 10,737.17 10,917.29 10,698.44 10,818.05 0.0M
2022-11-10 10,073.74 10,858.27 10,073.74 10,734.63 0.0M
2022-11-09 9,650.40 9,948.77 9,591.65 9,662.17 0.0M
2022-11-08 9,769.89 9,845.62 9,568.15 9,705.66 0.0M
2022-11-07 9,710.39 9,755.84 9,517.34 9,723.17 0.0M
2022-11-04 9,620.73 9,802.15 9,445.76 9,657.12 0.0M
2022-11-03 9,486.44 9,595.39 9,347.46 9,477.35 0.0M
2022-11-02 10,004.73 10,120.54 9,640.97 9,655.05 0.0M
2022-11-01 10,219.43 10,268.91 9,919.79 10,033.35 0.0M
2022-10-31 10,065.07 10,109.43 9,930.94 10,052.60 0.0M
2022-10-28 9,876.81 10,195.70 9,858.44 10,183.07 0.0M
2022-10-27 9,924.44 10,133.45 9,862.15 9,910.94 0.0M
2022-10-26 9,923.81 10,054.66 9,852.48 9,897.95 0.0M
2022-10-25 9,565.87 10,038.47 9,565.87 9,971.97 0.0M
2022-10-24 9,404.92 9,533.47 9,325.22 9,494.80 0.0M
2022-10-21 9,036.62 9,380.43 9,006.01 9,357.53 0.0M
2022-10-20 9,248.98 9,408.88 9,047.66 9,073.38 0.0M
2022-10-19 9,626.01 9,630.93 9,154.14 9,235.36 0.0M
2022-10-18 9,673.05 9,809.60 9,604.05 9,748.02 0.0M
2022-10-17 9,455.84 9,599.38 9,420.41 9,489.20 0.0M
2022-10-14 9,669.42 9,713.88 9,254.46 9,279.03 0.0M
2022-10-13 9,437.42 9,692.11 9,066.86 9,611.47 0.0M
2022-10-12 9,789.62 9,811.42 9,615.27 9,616.96 0.0M
2022-10-11 9,752.78 9,982.48 9,691.07 9,809.66 0.0M
2022-10-10 9,843.49 9,880.88 9,700.75 9,797.38 0.0M
2022-10-07 9,934.26 9,938.63 9,727.48 9,798.98 0.0M
2022-10-06 9,971.28 10,138.92 9,966.97 10,076.26 0.0M
2022-10-05 9,951.39 10,084.68 9,896.39 10,014.36 0.0M
2022-10-04 9,876.05 10,122.67 9,876.05 10,117.03 0.0M
2022-10-03 9,430.03 9,753.36 9,410.21 9,694.93 0.0M
2022-09-30 9,368.83 9,498.46 9,259.58 9,298.31 0.0M
2022-09-29 9,500.22 9,506.54 9,321.52 9,372.29 0.0M
2022-09-28 9,291.90 9,718.65 9,291.90 9,663.48 0.0M
2022-09-27 9,296.41 9,387.89 9,093.87 9,192.66 0.0M
2022-09-26 9,428.71 9,491.86 9,183.67 9,190.05 0.0M
2022-09-23 9,369.47 9,486.52 9,311.95 9,477.37 0.0M
2022-09-22 9,555.75 9,613.35 9,439.77 9,467.62 0.0M
2022-09-21 9,782.19 9,905.49 9,590.42 9,595.54 0.0M
2022-09-20 9,759.82 9,787.98 9,633.71 9,710.32 0.0M
2022-09-19 9,731.36 9,911.81 9,731.36 9,903.51 0.0M
2022-09-16 9,518.03 9,723.23 9,500.48 9,696.63 0.0M
2022-09-15 9,590.53 9,783.46 9,518.03 9,571.90 0.0M
2022-09-14 9,711.01 9,732.00 9,468.54 9,585.23 0.0M
2022-09-13 10,091.28 10,091.28 9,672.85 9,695.08 0.0M
2022-09-12 10,362.07 10,490.81 10,334.87 10,377.14 0.0M
2022-09-09 10,144.71 10,324.67 10,130.22 10,287.18 0.0M
2022-09-08 9,928.02 10,100.12 9,851.59 10,098.93 0.0M
2022-09-07 9,787.30 10,029.44 9,785.59 10,018.51 0.0M
2022-09-06 9,938.94 9,946.31 9,691.17 9,773.91 0.0M
2022-09-02 10,087.91 10,143.25 9,867.90 9,930.67 0.0M
2022-09-01 9,921.33 9,971.97 9,788.71 9,964.01 0.0M
2022-08-31 10,184.70 10,196.97 9,988.30 9,998.69 0.0M
2022-08-30 10,307.95 10,348.91 10,110.03 10,143.38 0.0M
2022-08-29 10,199.46 10,348.24 10,166.34 10,229.46 0.0M
2022-08-26 10,780.63 10,796.41 10,270.99 10,287.08 0.0M
2022-08-25 10,566.99 10,797.88 10,518.05 10,779.74 0.0M
2022-08-24 10,391.69 10,693.44 10,346.46 10,579.72 0.0M
2022-08-23 10,497.07 10,587.19 10,427.90 10,444.42 0.0M
2022-08-22 10,577.16 10,639.27 10,471.81 10,482.98 0.0M
2022-08-19 10,973.09 10,973.09 10,690.58 10,735.53 0.0M
2022-08-18 11,061.39 11,083.24 10,984.11 11,060.75 0.0M
2022-08-17 11,107.68 11,157.31 10,966.27 11,038.96 0.0M
2022-08-16 11,099.83 11,347.96 11,043.62 11,243.25 0.0M
2022-08-15 11,176.63 11,263.53 11,087.97 11,184.31 0.0M
2022-08-12 11,086.86 11,234.38 11,044.65 11,232.67 0.0M
2022-08-11 11,075.55 11,228.85 11,022.73 11,062.57 0.0M
2022-08-10 10,831.62 11,113.58 10,831.62 10,988.48 0.0M
2022-08-09 10,893.32 10,893.32 10,544.44 10,580.71 0.0M
2022-08-08 10,864.23 11,090.23 10,864.23 10,948.82 0.0M
2022-08-05 10,692.71 10,859.32 10,615.76 10,797.53 0.0M
2022-08-04 10,593.93 10,922.32 10,577.43 10,854.13 0.0M
2022-08-03 10,638.87 10,689.42 10,486.06 10,618.43 0.0M
2022-08-02 10,902.79 10,904.30 10,570.40 10,580.29 0.0M
2022-08-01 10,878.99 11,092.29 10,803.01 10,998.41 0.0M
2022-07-29 10,861.54 10,943.11 10,721.15 10,915.34 0.0M
2022-07-28 10,742.74 10,904.18 10,635.31 10,872.91 0.0M
2022-07-27 10,556.22 10,777.19 10,360.92 10,712.96 0.0M
2022-07-26 10,595.02 10,611.84 10,460.40 10,518.01 0.0M
2022-07-25 10,772.64 10,779.48 10,593.63 10,665.35 0.0M
2022-07-22 10,815.05 11,042.94 10,698.50 10,829.75 0.0M
2022-07-21 10,419.76 10,739.41 10,306.89 10,734.31 0.0M
2022-07-20 10,480.09 10,493.69 10,337.48 10,480.21 0.0M
2022-07-19 10,308.36 10,496.83 10,200.30 10,470.90 0.0M
2022-07-18 10,295.52 10,387.17 10,160.32 10,191.07 0.0M
2022-07-15 10,306.69 10,338.28 10,074.03 10,253.14 0.0M
2022-07-14 10,140.39 10,197.49 9,981.94 10,170.94 0.0M
2022-07-13 10,029.93 10,305.79 9,889.13 10,272.29 0.0M
2022-07-12 10,137.60 10,449.48 10,137.60 10,240.22 0.0M
2022-07-11 10,129.80 10,275.22 10,125.85 10,175.98 0.0M
2022-07-08 10,074.31 10,224.76 10,069.14 10,182.28 0.0M
2022-07-07 10,053.98 10,143.56 9,942.73 10,130.34 0.0M
2022-07-06 10,120.10 10,191.42 9,837.72 10,016.54 0.0M
2022-07-05 9,667.37 10,101.53 9,665.79 10,095.18 0.0M
2022-07-01 9,416.44 9,834.70 9,414.70 9,809.45 0.0M
2022-06-30 9,239.34 9,467.80 9,124.85 9,377.09 0.0M
2022-06-29 9,331.24 9,395.54 9,186.54 9,341.16 0.0M
2022-06-28 9,646.82 9,715.44 9,353.49 9,354.98 0.0M
2022-06-27 9,577.19 9,704.70 9,486.40 9,606.17 0.0M
2022-06-24 9,437.24 9,651.73 9,397.69 9,566.95 0.0M
2022-06-23 9,015.95 9,381.27 9,015.95 9,357.31 0.0M
2022-06-22 8,713.45 9,058.54 8,713.45 8,966.66 0.0M
2022-06-21 8,907.49 9,069.62 8,742.78 8,850.89 0.0M
2022-06-17 8,746.82 8,880.79 8,591.28 8,789.64 0.0M
2022-06-16 9,231.81 9,231.81 8,698.04 8,784.00 0.0M
2022-06-15 9,546.62 9,635.14 9,245.79 9,453.42 0.0M
2022-06-14 9,565.17 9,657.82 9,407.17 9,465.42 0.0M
2022-06-13 9,869.17 9,945.39 9,488.38 9,559.53 0.0M
2022-06-10 10,448.44 10,466.19 10,113.98 10,115.82 0.0M
2022-06-09 10,566.14 10,778.30 10,564.93 10,608.55 0.0M
2022-06-08 10,767.08 10,774.91 10,558.82 10,619.28 0.0M
2022-06-07 10,692.98 10,880.91 10,628.35 10,876.38 0.0M
2022-06-06 10,854.88 10,928.01 10,746.41 10,837.92 0.0M
2022-06-03 10,731.18 10,887.98 10,699.53 10,804.36 0.0M
2022-06-02 10,722.26 10,872.07 10,672.45 10,870.48 0.0M
2022-06-01 10,807.02 10,822.08 10,626.60 10,665.94 0.0M
2022-05-31 10,797.49 10,835.96 10,619.76 10,769.49 0.0M
2022-05-27 10,737.58 10,891.91 10,703.75 10,886.41 0.0M
2022-05-26 10,337.35 10,709.21 10,337.35 10,662.69 0.0M
2022-05-25 9,822.90 10,294.32 9,821.46 10,257.35 0.0M
2022-05-24 10,061.99 10,076.44 9,680.57 9,850.25 0.0M
2022-05-23 10,264.28 10,273.25 10,029.41 10,135.19 0.0M
2022-05-20 10,218.25 10,223.29 9,872.73 10,189.20 0.0M
2022-05-19 9,998.43 10,306.23 9,996.12 10,100.65 0.0M
2022-05-18 10,417.96 10,429.70 10,008.30 10,045.05 0.0M
2022-05-17 10,540.28 10,631.70 10,305.52 10,619.30 0.0M
2022-05-16 10,369.94 10,438.26 10,054.57 10,337.78 0.0M
2022-05-13 10,317.23 10,492.38 10,280.30 10,417.11 0.0M
2022-05-12 9,777.00 10,314.44 9,766.86 10,220.14 0.0M
2022-05-11 10,230.01 10,282.10 9,818.29 9,830.07 0.0M
2022-05-10 10,597.51 10,672.14 10,149.14 10,243.29 0.0M
2022-05-09 10,347.36 10,668.48 10,325.62 10,457.19 0.0M
2022-05-06 10,537.13 10,600.22 10,236.46 10,505.02 0.0M
2022-05-05 10,939.38 11,043.33 10,493.27 10,627.70 0.0M
2022-05-04 10,664.37 11,186.56 10,511.37 11,157.32 0.0M
2022-05-03 10,500.95 10,685.68 10,441.90 10,646.34 0.0M
2022-05-02 10,313.47 10,513.40 10,203.07 10,502.76 0.0M
2022-04-29 10,607.50 10,742.38 10,298.01 10,326.41 0.0M
2022-04-28 10,481.66 10,741.31 10,238.27 10,661.23 0.0M
2022-04-27 10,433.52 10,561.02 10,234.35 10,297.80 0.0M
2022-04-26 10,520.14 10,775.72 10,404.04 10,404.67 0.0M
2022-04-25 10,202.20 10,608.35 10,080.41 10,588.10 0.0M
2022-04-22 10,511.16 10,511.16 10,242.98 10,256.95 0.0M
2022-04-21 10,839.93 10,886.09 10,499.39 10,546.31 0.0M
2022-04-20 10,676.39 10,837.94 10,634.16 10,689.70 0.0M
2022-04-19 10,238.49 10,627.77 10,238.49 10,589.40 0.0M
2022-04-18 10,243.53 10,376.14 10,149.04 10,210.49 0.0M
2022-04-14 10,525.34 10,618.26 10,307.38 10,310.92 0.0M
2022-04-13 10,257.89 10,548.63 10,257.89 10,495.74 0.0M
2022-04-12 10,471.64 10,677.43 10,235.00 10,280.23 0.0M
2022-04-11 10,140.57 10,423.68 10,128.99 10,301.46 0.0M
2022-04-08 10,164.40 10,463.46 10,112.27 10,218.04 0.0M
2022-04-07 10,180.76 10,269.00 9,986.02 10,165.98 0.0M
2022-04-06 10,341.91 10,355.09 10,143.90 10,224.62 0.0M
2022-04-05 10,791.10 10,842.77 10,454.83 10,491.69 0.0M
2022-04-04 10,739.96 10,862.72 10,690.43 10,810.08 0.0M
2022-04-01 10,675.66 10,771.42 10,593.48 10,714.81 0.0M
2022-03-31 10,995.38 11,022.04 10,591.97 10,592.05 0.0M
2022-03-30 11,334.02 11,337.66 10,987.96 11,045.84 0.0M
2022-03-29 11,195.38 11,462.24 11,195.38 11,383.94 0.0M
2022-03-28 10,953.73 11,035.47 10,875.18 11,023.62 0.0M
2022-03-25 11,163.66 11,199.72 10,896.63 10,969.80 0.0M
2022-03-24 11,269.13 11,269.13 11,050.82 11,134.54 0.0M
2022-03-23 11,677.40 11,677.40 11,277.19 11,287.86 0.0M
2022-03-22 11,805.66 11,905.98 11,652.67 11,753.47 0.0M
2022-03-21 12,107.40 12,117.71 11,646.92 11,750.09 0.0M
2022-03-18 11,865.00 12,196.43 11,843.98 12,170.54 0.0M
2022-03-17 11,725.53 11,938.22 11,667.67 11,937.28 0.0M
2022-03-16 11,658.32 11,896.90 11,338.66 11,752.11 0.0M
2022-03-15 11,249.32 11,605.16 11,242.38 11,576.68 0.0M
2022-03-14 11,485.18 11,508.09 11,045.42 11,166.69 0.0M
2022-03-11 11,652.81 11,708.44 11,449.68 11,458.41 0.0M
2022-03-10 11,408.58 11,612.10 11,341.00 11,591.07 0.0M
2022-03-09 11,452.44 11,769.39 11,452.44 11,619.52 0.0M
2022-03-08 11,196.30 11,639.49 11,098.64 11,233.11 0.0M
2022-03-07 11,853.82 11,878.93 11,198.94 11,205.33 0.0M
2022-03-04 11,886.38 11,895.54 11,688.31 11,849.04 0.0M
2022-03-03 12,236.52 12,272.09 11,897.86 11,957.35 0.0M
2022-03-02 11,908.11 12,237.22 11,900.18 12,163.62 0.0M
2022-03-01 11,918.54 11,998.49 11,778.49 11,861.73 0.0M
2022-02-28 11,791.96 11,973.80 11,785.92 11,922.03 0.0M
2022-02-25 11,465.64 11,924.93 11,455.84 11,901.75 0.0M
2022-02-24 10,919.24 11,537.16 10,788.11 11,492.89 0.0M
2022-02-23 11,540.45 11,584.77 11,081.82 11,106.40 0.0M
2022-02-22 11,811.60 11,864.25 11,395.37 11,481.08 0.0M
2022-02-18 11,935.37 12,036.50 11,800.99 11,931.51 0.0M
2022-02-17 12,166.86 12,222.64 11,893.87 11,913.66 0.0M
2022-02-16 12,106.17 12,272.88 12,042.69 12,231.73 0.0M
2022-02-15 12,078.80 12,194.87 12,075.17 12,170.15 0.0M
2022-02-14 11,960.96 12,107.60 11,877.89 11,946.15 0.0M
2022-02-11 12,200.55 12,318.52 11,931.91 11,988.63 0.0M
2022-02-10 12,397.36 12,606.60 12,087.06 12,141.26 0.0M
2022-02-09 12,514.74 12,741.42 12,514.74 12,641.19 0.0M
2022-02-08 12,160.14 12,379.82 12,123.12 12,367.76 0.0M
2022-02-07 12,145.27 12,272.55 12,037.11 12,159.10 0.0M
2022-02-04 12,465.17 12,468.95 12,074.82 12,093.42 0.0M
2022-02-03 12,713.13 12,787.04 12,527.89 12,540.16 0.0M
2022-02-02 12,734.88 12,875.04 12,619.10 12,835.83 0.0M
2022-02-01 12,724.90 12,746.00 12,330.75 12,673.66 0.0M
2022-01-31 12,270.55 12,645.42 12,269.73 12,638.77 0.0M
2022-01-28 12,043.28 12,318.48 11,769.74 12,315.06 0.0M
2022-01-27 12,224.90 12,392.55 11,933.32 12,010.93 0.0M
2022-01-26 12,751.42 12,884.40 12,075.21 12,208.99 0.0M
2022-01-25 12,633.24 12,748.27 12,392.71 12,597.17 0.0M
2022-01-24 12,217.07 12,862.80 12,092.56 12,852.55 0.0M
2022-01-21 12,484.00 12,757.16 12,372.86 12,382.08 0.0M
2022-01-20 12,925.72 13,004.69 12,499.57 12,523.04 0.0M
2022-01-19 13,152.24 13,165.03 12,797.78 12,810.52 0.0M
2022-01-18 13,522.95 13,530.64 13,125.22 13,149.67 0.0M
2022-01-14 13,796.56 13,897.34 13,542.65 13,716.27 0.0M
2022-01-13 14,064.52 14,218.04 13,866.85 13,926.74 0.0M
2022-01-12 13,813.28 13,949.02 13,704.73 13,792.06 0.0M
2022-01-11 13,524.17 13,804.55 13,407.45 13,780.24 0.0M
2022-01-10 13,305.95 13,510.45 13,156.22 13,501.13 0.0M
2022-01-07 14,067.55 14,069.66 13,449.82 13,455.93 0.0M
2022-01-06 14,232.56 14,238.15 13,968.34 14,083.70 0.0M
2022-01-05 14,576.24 14,761.25 14,238.13 14,247.69 0.0M
2022-01-04 14,493.16 14,610.32 14,487.84 14,588.19 0.0M
2022-01-03 14,812.39 14,832.24 14,344.92 14,440.61 0.0M