Dow Jones US Select Regional Banks (DJSRBK)

DJSRBK
🏛️ アメリカ →
455.03
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
2022-12-30 406.96 410.36 405.79 408.61 0.0M
2022-12-29 403.51 410.10 402.81 409.54 0.0M
2022-12-28 406.04 406.34 401.76 402.80 0.0M
2022-12-27 404.25 406.62 401.16 405.29 0.0M
2022-12-23 401.59 404.36 400.03 403.42 0.0M
2022-12-22 397.95 401.59 393.25 401.42 0.0M
2022-12-21 398.58 402.66 398.58 400.79 0.0M
2022-12-20 393.63 397.47 392.81 394.21 0.0M
2022-12-19 393.55 396.72 389.88 392.80 0.0M
2022-12-16 392.50 396.31 389.71 393.11 0.0M
2022-12-15 396.53 398.48 393.41 395.97 0.0M
2022-12-14 409.12 410.64 400.21 401.70 0.0M
2022-12-13 420.13 423.81 406.94 409.74 0.0M
2022-12-12 408.54 414.96 404.05 413.60 0.0M
2022-12-09 407.64 411.12 407.28 408.15 0.0M
2022-12-08 409.24 410.85 405.81 408.94 0.0M
2022-12-07 404.89 410.76 401.49 407.57 0.0M
2022-12-06 412.24 414.01 403.43 406.86 0.0M
2022-12-05 432.19 432.25 410.46 412.65 0.0M
2022-12-02 433.63 436.78 432.55 435.30 0.0M
2022-12-01 443.39 445.22 435.55 437.71 0.0M
2022-11-30 432.82 441.89 423.05 441.75 0.0M
2022-11-29 429.95 434.12 428.96 433.72 0.0M
2022-11-28 436.20 437.61 427.95 429.13 0.0M
2022-11-25 438.25 440.04 437.66 439.64 0.0M
2022-11-23 434.64 438.22 434.25 436.73 0.0M
2022-11-22 433.63 436.61 432.80 435.50 0.0M
2022-11-21 428.44 431.67 428.21 430.68 0.0M
2022-11-18 432.01 432.98 424.70 429.06 0.0M
2022-11-17 425.40 426.82 422.43 425.30 0.0M
2022-11-16 438.73 438.94 430.32 431.11 0.0M
2022-11-15 440.83 445.18 434.09 439.18 0.0M
2022-11-14 442.03 443.08 434.43 434.48 0.0M
2022-11-11 444.00 446.46 440.69 443.38 0.0M
2022-11-10 431.29 442.59 431.29 442.16 0.0M
2022-11-09 425.17 425.79 419.42 419.97 0.0M
2022-11-08 426.99 432.34 424.73 429.61 0.0M
2022-11-07 426.94 428.40 422.12 426.64 0.0M
2022-11-04 418.85 425.56 417.33 423.89 0.0M
2022-11-03 415.27 417.21 409.78 414.34 0.0M
2022-11-02 428.96 433.06 419.45 419.58 0.0M
2022-11-01 433.22 433.81 428.83 430.88 0.0M
2022-10-31 428.99 433.06 427.87 429.83 0.0M
2022-10-28 424.60 430.96 422.93 430.76 0.0M
2022-10-27 427.79 429.59 421.50 421.99 0.0M
2022-10-26 424.01 428.13 422.90 423.30 0.0M
2022-10-25 412.60 424.11 412.21 423.26 0.0M
2022-10-24 409.10 417.07 408.20 415.75 0.0M
2022-10-21 398.23 408.04 395.92 406.87 0.0M
2022-10-20 412.68 417.52 398.68 400.49 0.0M
2022-10-19 425.86 427.49 412.82 414.57 0.0M
2022-10-18 432.91 437.97 425.45 429.59 0.0M
2022-10-17 426.15 430.86 424.37 428.86 0.0M
2022-10-14 428.35 434.93 417.23 418.17 0.0M
2022-10-13 400.44 427.83 397.71 425.88 0.0M
2022-10-12 407.34 411.55 404.50 406.35 0.0M
2022-10-11 411.90 415.26 405.88 408.18 0.0M
2022-10-10 419.30 420.46 411.57 414.17 0.0M
2022-10-07 423.29 423.29 414.50 416.34 0.0M
2022-10-06 429.74 432.93 425.43 426.43 0.0M
2022-10-05 431.05 434.93 429.46 433.23 0.0M
2022-10-04 426.37 438.19 426.37 438.11 0.0M
2022-10-03 413.64 422.69 408.01 420.60 0.0M
2022-09-30 411.74 418.28 408.49 409.00 0.0M
2022-09-29 411.30 413.87 405.67 410.93 0.0M
2022-09-28 410.10 419.54 409.51 416.81 0.0M
2022-09-27 415.15 417.85 404.50 408.54 0.0M
2022-09-26 415.34 420.37 410.26 412.31 0.0M
2022-09-23 420.55 421.59 411.77 418.60 0.0M
2022-09-22 438.01 438.37 424.40 425.17 0.0M
2022-09-21 445.65 449.21 436.05 436.09 0.0M
2022-09-20 445.44 446.91 440.30 444.03 0.0M
2022-09-19 437.16 448.99 436.85 448.28 0.0M
2022-09-16 445.04 445.04 438.24 442.32 0.0M
2022-09-15 444.45 455.16 444.32 449.66 0.0M
2022-09-14 445.41 447.55 436.99 443.82 0.0M
2022-09-13 453.02 453.91 442.82 444.18 0.0M
2022-09-12 457.98 464.24 457.92 461.65 0.0M
2022-09-09 455.23 459.08 455.23 456.96 0.0M
2022-09-08 438.29 452.81 436.60 452.79 0.0M
2022-09-07 429.37 442.19 428.69 441.13 0.0M
2022-09-06 438.66 438.66 427.23 431.15 0.0M
2022-09-02 444.59 448.38 434.12 436.16 0.0M
2022-09-01 439.62 439.77 432.96 439.46 0.0M
2022-08-31 445.28 446.27 439.95 440.51 0.0M
2022-08-30 447.55 447.82 440.31 443.77 0.0M
2022-08-29 447.46 449.29 443.05 445.33 0.0M
2022-08-26 466.03 466.97 450.28 450.38 0.0M
2022-08-25 459.06 465.43 457.66 464.51 0.0M
2022-08-24 456.27 459.72 454.78 457.75 0.0M
2022-08-23 459.46 462.11 457.33 457.72 0.0M
2022-08-22 463.06 463.06 457.45 458.50 0.0M
2022-08-19 474.31 474.31 467.58 469.97 0.0M
2022-08-18 477.26 478.33 474.22 477.92 0.0M
2022-08-17 476.52 479.52 473.44 476.91 0.0M
2022-08-16 476.43 484.61 475.70 482.42 0.0M
2022-08-15 473.42 478.55 472.15 477.88 0.0M
2022-08-12 473.90 477.59 470.76 477.59 0.0M
2022-08-11 468.72 472.65 468.51 471.07 0.0M
2022-08-10 458.63 467.52 458.25 464.66 0.0M
2022-08-09 452.18 452.51 449.49 452.42 0.0M
2022-08-08 454.78 456.72 450.23 450.93 0.0M
2022-08-05 445.81 454.02 445.08 452.63 0.0M
2022-08-04 450.08 450.94 445.97 446.58 0.0M
2022-08-03 448.15 452.96 445.31 451.21 0.0M
2022-08-02 448.15 449.39 442.95 444.72 0.0M
2022-08-01 446.78 451.38 442.93 450.24 0.0M
2022-07-29 443.80 451.97 443.44 450.40 0.0M
2022-07-28 443.91 446.03 436.96 442.97 0.0M
2022-07-27 438.32 446.97 437.13 444.39 0.0M
2022-07-26 441.67 444.92 435.42 436.34 0.0M
2022-07-25 440.69 446.53 438.21 444.83 0.0M
2022-07-22 441.30 444.29 434.27 436.70 0.0M
2022-07-21 439.07 443.30 435.82 443.14 0.0M
2022-07-20 436.64 441.03 434.51 440.67 0.0M
2022-07-19 431.81 440.24 431.81 438.82 0.0M
2022-07-18 431.55 436.79 425.66 427.58 0.0M
2022-07-15 413.36 427.82 413.36 425.85 0.0M
2022-07-14 409.05 411.01 405.33 409.59 0.0M
2022-07-13 421.04 421.04 411.78 417.22 0.0M
2022-07-12 421.12 431.97 420.77 424.34 0.0M
2022-07-11 425.53 428.38 422.72 425.98 0.0M
2022-07-08 433.35 433.80 426.93 429.30 0.0M
2022-07-07 428.81 432.96 428.81 431.27 0.0M
2022-07-06 424.98 428.41 420.56 424.77 0.0M
2022-07-05 419.00 428.58 413.21 428.53 0.0M
2022-07-01 419.87 428.27 415.14 427.35 0.0M
2022-06-30 416.91 426.08 410.33 421.04 0.0M
2022-06-29 430.58 430.92 423.38 425.12 0.0M
2022-06-28 436.45 441.85 429.82 430.40 0.0M
2022-06-27 437.93 438.64 429.85 432.40 0.0M
2022-06-24 419.84 435.64 419.42 435.57 0.0M
2022-06-23 421.41 422.77 410.74 417.30 0.0M
2022-06-22 416.92 424.57 416.43 423.00 0.0M
2022-06-21 425.04 426.99 419.80 421.90 0.0M
2022-06-17 411.67 420.06 410.77 415.31 0.0M
2022-06-16 416.92 416.92 407.65 409.82 0.0M
2022-06-15 425.03 431.59 419.02 424.73 0.0M
2022-06-14 422.04 428.32 416.67 420.61 0.0M
2022-06-13 422.65 427.30 417.29 420.45 0.0M
2022-06-10 439.67 442.96 431.19 432.21 0.0M
2022-06-09 462.80 463.49 449.46 449.49 0.0M
2022-06-08 467.08 468.22 461.33 464.40 0.0M
2022-06-07 463.76 472.03 462.61 471.73 0.0M
2022-06-06 470.67 476.41 468.00 468.52 0.0M
2022-06-03 468.79 470.19 465.22 466.49 0.0M
2022-06-02 463.91 472.38 460.77 472.30 0.0M
2022-06-01 473.03 473.18 457.84 463.62 0.0M
2022-05-31 465.91 475.01 462.36 472.22 0.0M
2022-05-27 464.23 470.66 464.03 470.62 0.0M
2022-05-26 456.43 465.94 456.43 463.97 0.0M
2022-05-25 443.26 456.08 443.13 453.31 0.0M
2022-05-24 445.43 445.96 434.13 444.16 0.0M
2022-05-23 442.15 451.00 439.02 447.01 0.0M
2022-05-20 436.26 439.45 423.27 433.19 0.0M
2022-05-19 430.46 437.00 429.95 433.06 0.0M
2022-05-18 443.63 444.04 433.77 435.56 0.0M
2022-05-17 439.94 448.21 438.68 447.56 0.0M
2022-05-16 436.21 437.78 428.36 431.59 0.0M
2022-05-13 439.58 442.77 433.36 436.87 0.0M
2022-05-12 432.34 437.63 425.33 434.56 0.0M
2022-05-11 444.34 453.40 434.59 435.00 0.0M
2022-05-10 451.35 454.97 434.98 443.68 0.0M
2022-05-09 450.49 453.98 445.37 448.65 0.0M
2022-05-06 460.77 461.51 449.26 455.94 0.0M
2022-05-05 470.15 470.34 454.35 462.46 0.0M
2022-05-04 463.66 477.25 460.00 476.60 0.0M
2022-05-03 460.70 466.92 458.63 463.71 0.0M
2022-05-02 455.25 458.02 447.05 457.41 0.0M
2022-04-29 466.37 468.80 451.17 452.13 0.0M
2022-04-28 466.27 468.53 458.92 467.27 0.0M
2022-04-27 462.31 466.81 459.10 462.69 0.0M
2022-04-26 467.35 473.76 462.07 462.07 0.0M
2022-04-25 470.59 475.54 461.07 474.91 0.0M
2022-04-22 486.62 486.62 473.45 473.86 0.0M
2022-04-21 496.33 499.82 480.49 482.79 0.0M
2022-04-20 491.16 498.78 489.98 491.59 0.0M
2022-04-19 480.34 488.70 478.08 487.77 0.0M
2022-04-18 473.30 478.53 472.39 476.08 0.0M
2022-04-14 477.88 482.18 472.64 474.56 0.0M
2022-04-13 469.89 477.07 468.23 476.98 0.0M
2022-04-12 481.04 486.80 471.16 473.92 0.0M
2022-04-11 480.08 491.33 479.03 482.12 0.0M
2022-04-08 481.19 485.58 477.42 481.27 0.0M
2022-04-07 485.41 486.46 473.24 479.73 0.0M
2022-04-06 487.76 489.11 483.57 484.80 0.0M
2022-04-05 492.79 498.52 490.02 490.85 0.0M
2022-04-04 494.14 498.23 486.09 494.42 0.0M
2022-04-01 508.11 509.46 493.64 495.38 0.0M
2022-03-31 515.32 518.96 503.06 503.06 0.0M
2022-03-30 531.20 531.22 512.58 516.64 0.0M
2022-03-29 533.60 537.92 527.99 532.11 0.0M
2022-03-28 528.68 528.68 517.94 525.86 0.0M
2022-03-25 523.76 532.67 523.10 531.81 0.0M
2022-03-24 521.32 525.30 517.88 522.37 0.0M
2022-03-23 532.54 532.54 518.32 518.90 0.0M
2022-03-22 530.92 539.98 530.92 534.88 0.0M
2022-03-21 528.64 533.61 519.51 524.47 0.0M
2022-03-18 526.87 527.99 514.56 526.35 0.0M
2022-03-17 524.98 527.25 516.02 527.19 0.0M
2022-03-16 519.68 532.27 519.68 530.80 0.0M
2022-03-15 513.11 516.02 505.13 512.23 0.0M
2022-03-14 509.82 519.81 506.18 509.17 0.0M
2022-03-11 511.35 518.61 503.06 503.32 0.0M
2022-03-10 505.85 512.15 501.44 507.48 0.0M
2022-03-09 508.75 517.57 508.75 511.97 0.0M
2022-03-08 496.90 508.96 488.81 493.93 0.0M
2022-03-07 510.15 512.55 489.71 489.74 0.0M
2022-03-04 520.99 520.99 507.03 513.68 0.0M
2022-03-03 536.33 538.97 527.54 532.90 0.0M
2022-03-02 518.77 539.23 518.77 535.61 0.0M
2022-03-01 541.58 541.58 508.66 512.25 0.0M
2022-02-28 536.87 548.25 536.14 546.50 0.0M
2022-02-25 527.70 549.31 527.70 548.54 0.0M
2022-02-24 520.49 524.68 505.32 522.95 0.0M
2022-02-23 548.84 551.94 531.57 533.39 0.0M
2022-02-22 545.21 550.68 540.97 545.75 0.0M
2022-02-18 545.49 552.39 543.52 545.03 0.0M
2022-02-17 559.52 559.52 545.43 546.38 0.0M
2022-02-16 558.13 567.26 557.53 564.37 0.0M
2022-02-15 556.10 563.00 555.94 562.37 0.0M
2022-02-14 556.93 560.73 544.32 549.54 0.0M
2022-02-11 557.42 569.26 551.40 555.28 0.0M
2022-02-10 563.67 573.17 559.39 562.13 0.0M
2022-02-09 567.03 569.11 563.19 564.30 0.0M
2022-02-08 560.47 567.85 560.47 566.65 0.0M
2022-02-07 554.75 558.57 551.42 555.16 0.0M
2022-02-04 545.93 557.59 545.93 553.45 0.0M
2022-02-03 551.17 555.42 543.09 544.34 0.0M
2022-02-02 547.16 551.40 542.72 550.27 0.0M
2022-02-01 536.24 548.87 533.62 548.19 0.0M
2022-01-31 529.73 538.17 522.97 536.53 0.0M
2022-01-28 527.98 534.55 521.94 534.44 0.0M
2022-01-27 542.72 549.70 525.43 529.40 0.0M
2022-01-26 542.20 547.83 527.78 536.48 0.0M
2022-01-25 532.55 542.65 521.32 536.82 0.0M
2022-01-24 520.05 538.74 511.49 537.11 0.0M
2022-01-21 542.51 543.26 527.45 529.24 0.0M
2022-01-20 557.91 565.75 545.68 546.82 0.0M
2022-01-19 578.58 580.41 558.74 558.97 0.0M
2022-01-18 592.41 594.42 579.15 580.92 0.0M
2022-01-14 582.97 592.28 578.34 592.19 0.0M
2022-01-13 590.61 596.45 588.97 590.71 0.0M
2022-01-12 586.66 591.82 585.19 588.64 0.0M
2022-01-11 582.73 585.67 574.77 585.47 0.0M
2022-01-10 587.51 588.82 573.18 580.49 0.0M
2022-01-07 575.39 583.44 572.71 582.52 0.0M
2022-01-06 558.87 575.78 558.61 575.46 0.0M
2022-01-05 559.70 563.79 552.32 552.80 0.0M
2022-01-04 547.39 561.05 547.35 557.72 0.0M
2022-01-03 533.37 542.84 533.37 540.10 0.0M