Dow Jones U.S. Select REIT Total Return (DWRTFT)

DWRTFT
🏛️ アメリカ →
14,085.67
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 11,028.36 11,061.56 10,894.06 11,021.69 0.0M
2022-12-29 10,879.87 11,114.63 10,879.87 11,088.93 0.0M
2022-12-28 11,086.70 11,112.80 10,837.76 10,854.30 0.0M
2022-12-27 11,055.20 11,090.00 10,964.25 11,054.18 0.0M
2022-12-23 10,963.29 11,057.28 10,881.97 11,055.20 0.0M
2022-12-22 10,918.22 10,968.28 10,756.86 10,963.29 0.0M
2022-12-21 10,999.65 11,133.36 10,979.88 11,007.74 0.0M
2022-12-20 10,895.72 10,981.12 10,805.86 10,913.51 0.0M
2022-12-19 11,047.04 11,057.32 10,884.94 10,956.03 0.0M
2022-12-16 11,218.16 11,218.16 10,957.23 11,075.61 0.0M
2022-12-15 11,548.37 11,548.37 11,324.12 11,389.63 0.0M
2022-12-14 11,600.68 11,747.30 11,490.46 11,545.75 0.0M
2022-12-13 11,435.31 11,784.79 11,435.31 11,594.43 0.0M
2022-12-12 11,350.25 11,429.57 11,240.19 11,428.83 0.0M
2022-12-09 11,349.45 11,452.39 11,328.68 11,350.25 0.0M
2022-12-08 11,321.14 11,493.86 11,321.14 11,388.62 0.0M
2022-12-07 11,261.48 11,401.56 11,206.23 11,289.78 0.0M
2022-12-06 11,341.32 11,388.31 11,204.67 11,259.10 0.0M
2022-12-05 11,563.92 11,563.92 11,323.82 11,341.32 0.0M
2022-12-02 11,582.94 11,621.04 11,421.71 11,563.92 0.0M
2022-12-01 11,719.35 11,774.62 11,482.95 11,582.94 0.0M
2022-11-30 11,371.54 11,631.11 11,251.24 11,631.05 0.0M
2022-11-29 11,160.08 11,380.63 11,142.50 11,369.50 0.0M
2022-11-28 11,498.30 11,498.30 11,142.67 11,159.06 0.0M
2022-11-25 11,443.44 11,498.32 11,434.89 11,498.30 0.0M
2022-11-23 11,435.25 11,473.92 11,330.24 11,413.38 0.0M
2022-11-22 11,382.28 11,443.26 11,333.01 11,434.92 0.0M
2022-11-21 11,315.58 11,364.20 11,224.79 11,350.42 0.0M
2022-11-18 11,300.28 11,335.58 11,193.06 11,315.49 0.0M
2022-11-17 11,052.34 11,169.92 11,007.81 11,145.80 0.0M
2022-11-16 11,321.72 11,327.07 11,186.68 11,196.48 0.0M
2022-11-15 11,205.45 11,391.19 11,204.03 11,321.72 0.0M
2022-11-14 11,460.50 11,460.50 11,201.06 11,201.87 0.0M
2022-11-11 11,531.61 11,592.10 11,417.92 11,458.89 0.0M
2022-11-10 10,759.78 11,529.04 10,759.78 11,515.41 0.0M
2022-11-09 10,867.57 10,964.54 10,746.00 10,759.78 0.0M
2022-11-08 10,811.38 10,985.90 10,792.33 10,867.14 0.0M
2022-11-07 10,830.41 10,944.67 10,725.27 10,810.93 0.0M
2022-11-04 10,665.92 10,904.71 10,627.82 10,828.54 0.0M
2022-11-03 10,655.08 10,730.57 10,440.53 10,662.83 0.0M
2022-11-02 10,962.34 11,006.40 10,638.48 10,655.08 0.0M
2022-11-01 10,994.33 11,101.92 10,941.98 10,962.34 0.0M
2022-10-31 11,029.29 11,056.74 10,917.04 10,994.11 0.0M
2022-10-28 10,759.61 11,047.46 10,720.44 11,025.42 0.0M
2022-10-27 10,830.90 10,914.35 10,757.34 10,790.67 0.0M
2022-10-26 10,811.32 10,881.09 10,732.97 10,778.24 0.0M
2022-10-25 10,464.92 10,826.44 10,459.14 10,811.32 0.0M
2022-10-24 10,387.31 10,494.27 10,319.48 10,403.05 0.0M
2022-10-21 10,295.59 10,387.91 10,159.62 10,387.31 0.0M
2022-10-20 10,304.23 10,479.12 10,278.61 10,294.81 0.0M
2022-10-19 10,434.06 10,492.08 10,240.80 10,304.12 0.0M
2022-10-18 10,455.86 10,721.00 10,455.86 10,560.39 0.0M
2022-10-17 10,275.25 10,482.26 10,251.49 10,455.86 0.0M
2022-10-14 10,316.96 10,471.49 10,062.77 10,070.84 0.0M
2022-10-13 10,138.50 10,369.98 9,882.79 10,316.96 0.0M
2022-10-12 10,222.93 10,229.49 10,082.14 10,135.56 0.0M
2022-10-11 10,079.67 10,273.24 9,984.95 10,222.06 0.0M
2022-10-10 10,164.52 10,254.57 10,072.65 10,079.67 0.0M
2022-10-07 10,411.89 10,411.89 10,096.12 10,164.52 0.0M
2022-10-06 10,676.46 10,690.51 10,388.35 10,410.45 0.0M
2022-10-05 10,722.83 10,747.61 10,491.93 10,675.76 0.0M
2022-10-04 10,774.59 10,965.30 10,774.59 10,884.38 0.0M
2022-10-03 10,522.42 10,763.05 10,515.61 10,697.97 0.0M
2022-09-30 10,389.84 10,594.09 10,389.84 10,521.33 0.0M
2022-09-29 10,705.78 10,705.78 10,304.84 10,384.49 0.0M
2022-09-28 10,435.12 10,721.06 10,421.29 10,677.02 0.0M
2022-09-27 10,594.96 10,747.90 10,411.62 10,435.12 0.0M
2022-09-26 10,918.07 10,918.07 10,497.93 10,594.96 0.0M
2022-09-23 11,049.49 11,049.49 10,806.41 10,918.07 0.0M
2022-09-22 11,169.71 11,169.71 10,980.30 11,046.87 0.0M
2022-09-21 11,350.78 11,491.57 11,169.55 11,169.55 0.0M
2022-09-20 11,597.43 11,597.43 11,290.55 11,349.49 0.0M
2022-09-19 11,650.48 11,650.48 11,441.55 11,597.25 0.0M
2022-09-16 11,650.57 11,655.55 11,465.24 11,650.04 0.0M
2022-09-15 11,874.05 11,910.99 11,640.26 11,650.01 0.0M
2022-09-14 12,045.46 12,045.46 11,785.38 11,873.82 0.0M
2022-09-13 12,473.42 12,473.42 11,986.19 12,024.98 0.0M
2022-09-12 12,357.72 12,506.85 12,357.72 12,469.61 0.0M
2022-09-09 12,266.31 12,396.56 12,217.31 12,357.72 0.0M
2022-09-08 12,219.73 12,278.27 12,106.46 12,226.76 0.0M
2022-09-07 11,983.83 12,228.22 11,983.83 12,210.88 0.0M
2022-09-06 11,855.75 12,007.92 11,844.01 11,983.62 0.0M
2022-09-02 11,998.59 12,125.88 11,829.40 11,855.75 0.0M
2022-09-01 11,990.05 12,002.67 11,792.36 11,998.59 0.0M
2022-08-31 12,069.01 12,200.66 11,976.22 11,989.86 0.0M
2022-08-30 12,253.73 12,263.51 12,042.48 12,067.04 0.0M
2022-08-29 12,344.12 12,344.12 12,208.03 12,222.08 0.0M
2022-08-26 12,654.76 12,654.76 12,342.49 12,344.12 0.0M
2022-08-25 12,473.41 12,654.61 12,473.41 12,653.52 0.0M
2022-08-24 12,390.06 12,549.16 12,390.06 12,473.09 0.0M
2022-08-23 12,565.90 12,565.90 12,349.59 12,390.06 0.0M
2022-08-22 12,837.89 12,837.89 12,556.63 12,565.90 0.0M
2022-08-19 12,980.28 12,980.28 12,794.28 12,834.35 0.0M
2022-08-18 13,094.72 13,123.95 12,935.00 12,979.63 0.0M
2022-08-17 13,149.79 13,164.06 13,004.21 13,093.44 0.0M
2022-08-16 13,164.67 13,223.94 13,097.95 13,149.79 0.0M
2022-08-15 13,134.93 13,183.45 13,067.89 13,161.10 0.0M
2022-08-12 13,000.42 13,142.36 12,992.93 13,134.93 0.0M
2022-08-11 12,916.16 13,051.63 12,873.84 12,908.57 0.0M
2022-08-10 12,877.11 12,931.03 12,803.43 12,915.72 0.0M
2022-08-09 12,611.14 12,714.53 12,594.19 12,713.14 0.0M
2022-08-08 12,609.43 12,706.96 12,547.02 12,611.14 0.0M
2022-08-05 12,486.80 12,505.54 12,338.28 12,500.43 0.0M
2022-08-04 12,494.09 12,531.71 12,403.50 12,483.77 0.0M
2022-08-03 12,477.46 12,677.04 12,477.46 12,494.09 0.0M
2022-08-02 12,658.54 12,685.05 12,473.23 12,477.46 0.0M
2022-08-01 12,784.20 12,784.20 12,626.17 12,658.54 0.0M
2022-07-29 12,718.22 12,830.31 12,670.80 12,784.07 0.0M
2022-07-28 12,309.66 12,725.55 12,309.66 12,714.44 0.0M
2022-07-27 12,220.78 12,333.45 12,169.40 12,307.23 0.0M
2022-07-26 12,208.69 12,276.92 12,176.79 12,220.78 0.0M
2022-07-25 12,165.92 12,278.73 12,131.25 12,216.73 0.0M
2022-07-22 12,159.59 12,252.16 12,082.63 12,165.92 0.0M
2022-07-21 12,001.50 12,092.07 11,892.10 12,091.84 0.0M
2022-07-20 12,013.78 12,151.40 11,956.91 12,020.60 0.0M
2022-07-19 11,821.03 12,018.30 11,781.85 12,013.69 0.0M
2022-07-18 11,763.03 11,865.50 11,666.05 11,711.45 0.0M
2022-07-15 11,554.52 11,805.79 11,554.52 11,763.02 0.0M
2022-07-14 11,681.75 11,681.75 11,473.54 11,554.52 0.0M
2022-07-13 11,748.77 11,749.37 11,532.83 11,678.87 0.0M
2022-07-12 11,792.46 11,870.32 11,662.46 11,748.32 0.0M
2022-07-11 11,779.24 11,852.13 11,714.66 11,792.46 0.0M
2022-07-08 11,908.92 11,920.68 11,779.40 11,827.73 0.0M
2022-07-07 11,884.23 12,013.46 11,879.25 11,906.68 0.0M
2022-07-06 11,908.08 12,035.35 11,840.34 11,883.56 0.0M
2022-07-05 11,947.21 11,947.21 11,637.47 11,908.08 0.0M
2022-07-01 11,729.43 11,970.43 11,722.86 11,945.32 0.0M
2022-06-30 11,802.60 11,902.81 11,609.47 11,739.20 0.0M
2022-06-29 11,906.37 11,906.37 11,689.69 11,797.02 0.0M
2022-06-28 11,975.76 12,178.18 11,866.39 11,881.07 0.0M
2022-06-27 11,977.61 12,099.84 11,890.45 11,975.76 0.0M
2022-06-24 11,722.46 11,986.43 11,722.46 11,977.61 0.0M
2022-06-23 11,504.64 11,746.01 11,504.64 11,719.86 0.0M
2022-06-22 11,383.47 11,633.80 11,271.58 11,503.62 0.0M
2022-06-21 11,296.85 11,537.42 11,296.85 11,383.27 0.0M
2022-06-17 11,297.84 11,465.17 11,219.16 11,295.64 0.0M
2022-06-16 11,233.66 11,354.52 11,202.48 11,243.36 0.0M
2022-06-15 11,232.29 11,658.59 11,232.29 11,495.94 0.0M
2022-06-14 11,278.76 11,342.32 11,130.52 11,222.33 0.0M
2022-06-13 11,867.22 11,867.22 11,216.66 11,264.34 0.0M
2022-06-10 12,084.47 12,084.47 11,838.68 11,867.22 0.0M
2022-06-09 12,385.68 12,385.68 12,082.22 12,084.47 0.0M
2022-06-08 12,732.22 12,732.22 12,354.61 12,385.68 0.0M
2022-06-07 12,490.71 12,728.40 12,405.93 12,722.75 0.0M
2022-06-06 12,601.57 12,692.96 12,458.14 12,490.71 0.0M
2022-06-03 12,699.12 12,745.18 12,571.50 12,601.57 0.0M
2022-06-02 12,651.71 12,791.33 12,480.08 12,787.01 0.0M
2022-06-01 12,775.01 12,780.12 12,455.40 12,651.71 0.0M
2022-05-31 12,851.69 12,851.69 12,648.26 12,725.98 0.0M
2022-05-27 12,539.35 12,859.24 12,539.35 12,849.76 0.0M
2022-05-26 12,469.73 12,618.01 12,469.73 12,538.32 0.0M
2022-05-25 12,378.82 12,514.65 12,310.90 12,469.39 0.0M
2022-05-24 12,295.84 12,394.25 12,040.02 12,378.82 0.0M
2022-05-23 12,202.16 12,347.81 12,111.08 12,295.84 0.0M
2022-05-20 12,176.58 12,309.65 12,002.16 12,198.68 0.0M
2022-05-19 12,284.32 12,325.33 12,137.78 12,175.79 0.0M
2022-05-18 12,711.78 12,711.78 12,243.35 12,282.97 0.0M
2022-05-17 12,546.95 12,713.41 12,524.74 12,711.78 0.0M
2022-05-16 12,610.43 12,652.82 12,511.55 12,546.95 0.0M
2022-05-13 12,431.46 12,614.89 12,332.19 12,610.43 0.0M
2022-05-12 12,237.18 12,336.29 12,135.94 12,323.01 0.0M
2022-05-11 12,258.34 12,541.18 12,220.54 12,236.40 0.0M
2022-05-10 12,444.69 12,680.16 12,182.28 12,258.34 0.0M
2022-05-09 12,990.42 12,990.42 12,399.62 12,444.69 0.0M
2022-05-06 13,188.01 13,188.01 12,856.37 12,988.70 0.0M
2022-05-05 13,537.06 13,567.81 13,087.40 13,184.79 0.0M
2022-05-04 13,440.17 13,581.32 13,188.42 13,554.98 0.0M
2022-05-03 13,318.28 13,524.07 13,257.18 13,440.17 0.0M
2022-05-02 13,668.33 13,762.64 13,046.36 13,318.28 0.0M
2022-04-29 14,408.21 14,408.21 13,646.07 13,668.19 0.0M
2022-04-28 14,163.28 14,448.46 14,071.20 14,404.28 0.0M
2022-04-27 14,261.89 14,379.30 14,156.29 14,160.76 0.0M
2022-04-26 14,457.70 14,506.37 14,254.00 14,261.89 0.0M
2022-04-25 14,496.26 14,503.59 14,209.34 14,457.70 0.0M
2022-04-22 14,739.21 14,739.21 14,491.86 14,496.26 0.0M
2022-04-21 14,848.16 14,954.67 14,758.80 14,763.31 0.0M
2022-04-20 14,633.72 14,909.17 14,633.72 14,848.16 0.0M
2022-04-19 14,310.16 14,669.14 14,310.16 14,633.62 0.0M
2022-04-18 14,358.73 14,419.07 14,245.73 14,310.16 0.0M
2022-04-14 14,415.30 14,542.75 14,349.91 14,358.73 0.0M
2022-04-13 14,301.68 14,431.51 14,259.40 14,415.30 0.0M
2022-04-12 14,272.64 14,416.09 14,229.71 14,298.85 0.0M
2022-04-11 14,438.71 14,470.51 14,234.87 14,272.64 0.0M
2022-04-08 14,437.50 14,495.56 14,363.53 14,438.71 0.0M
2022-04-07 14,571.05 14,571.05 14,316.14 14,439.92 0.0M
2022-04-06 14,337.71 14,582.89 14,250.67 14,570.37 0.0M
2022-04-05 14,484.87 14,616.51 14,336.32 14,381.12 0.0M
2022-04-04 14,620.38 14,648.68 14,344.43 14,484.44 0.0M
2022-04-01 14,335.23 14,624.56 14,335.23 14,618.82 0.0M
2022-03-31 14,547.51 14,642.53 14,334.15 14,334.15 0.0M
2022-03-30 14,681.17 14,681.17 14,481.78 14,541.76 0.0M
2022-03-29 14,224.60 14,685.27 14,224.60 14,655.33 0.0M
2022-03-28 14,090.10 14,235.41 14,067.98 14,224.60 0.0M
2022-03-25 13,909.29 14,094.01 13,909.29 14,090.10 0.0M
2022-03-24 13,820.36 13,908.40 13,787.51 13,906.51 0.0M
2022-03-23 13,966.96 13,966.96 13,801.02 13,818.94 0.0M
2022-03-22 13,920.78 14,066.75 13,920.78 13,966.75 0.0M
2022-03-21 13,994.27 14,065.02 13,853.25 13,920.50 0.0M
2022-03-18 13,944.00 14,003.46 13,879.88 13,994.27 0.0M
2022-03-17 13,785.03 13,956.79 13,703.45 13,943.38 0.0M
2022-03-16 13,631.73 13,859.13 13,487.47 13,776.99 0.0M
2022-03-15 13,546.44 13,729.33 13,499.97 13,629.15 0.0M
2022-03-14 13,658.43 13,758.51 13,499.99 13,541.17 0.0M
2022-03-11 13,861.88 13,918.36 13,636.20 13,648.26 0.0M
2022-03-10 13,746.57 13,798.37 13,559.55 13,776.72 0.0M
2022-03-09 13,571.20 13,874.75 13,571.20 13,746.57 0.0M
2022-03-08 13,574.26 13,767.60 13,492.49 13,562.02 0.0M
2022-03-07 13,833.07 13,841.51 13,573.99 13,574.26 0.0M
2022-03-04 13,722.06 13,835.52 13,556.22 13,833.07 0.0M
2022-03-03 13,602.09 13,755.83 13,524.51 13,722.06 0.0M
2022-03-02 13,327.31 13,649.61 13,327.31 13,601.95 0.0M
2022-03-01 13,451.74 13,509.02 13,248.74 13,327.31 0.0M
2022-02-28 13,682.07 13,682.07 13,316.49 13,433.31 0.0M
2022-02-25 13,312.82 13,683.23 13,312.82 13,676.75 0.0M
2022-02-24 13,154.41 13,348.46 12,860.99 13,311.22 0.0M
2022-02-23 13,477.90 13,555.65 13,143.79 13,154.07 0.0M
2022-02-22 13,403.41 13,453.21 13,266.14 13,349.68 0.0M
2022-02-18 13,495.24 13,583.22 13,391.49 13,403.41 0.0M
2022-02-17 13,611.56 13,611.56 13,464.44 13,494.42 0.0M
2022-02-16 13,522.09 13,643.10 13,460.76 13,611.04 0.0M
2022-02-15 13,417.60 13,617.35 13,417.60 13,521.17 0.0M
2022-02-14 13,580.03 13,649.81 13,361.85 13,416.20 0.0M
2022-02-11 13,620.72 13,743.00 13,453.42 13,550.30 0.0M
2022-02-10 13,944.99 13,944.99 13,543.92 13,619.01 0.0M
2022-02-09 13,624.46 13,946.47 13,624.46 13,942.87 0.0M
2022-02-08 13,707.69 13,741.67 13,599.27 13,624.46 0.0M
2022-02-07 13,744.66 13,807.41 13,678.02 13,707.69 0.0M
2022-02-04 13,889.17 13,904.29 13,604.73 13,744.66 0.0M
2022-02-03 14,060.49 14,060.49 13,879.26 13,887.08 0.0M
2022-02-02 13,845.80 14,087.25 13,845.80 14,059.64 0.0M
2022-02-01 13,924.82 13,946.32 13,769.07 13,845.80 0.0M
2022-01-31 13,777.02 13,926.89 13,656.79 13,924.82 0.0M
2022-01-28 13,380.36 13,776.04 13,217.42 13,775.19 0.0M
2022-01-27 13,637.24 13,788.31 13,322.60 13,376.79 0.0M
2022-01-26 13,751.60 14,003.88 13,498.66 13,588.70 0.0M
2022-01-25 13,774.11 13,844.43 13,470.05 13,751.60 0.0M
2022-01-24 13,826.86 13,826.86 13,306.84 13,774.11 0.0M
2022-01-21 13,850.46 13,978.92 13,787.33 13,826.86 0.0M
2022-01-20 14,049.34 14,217.84 13,840.99 13,849.77 0.0M
2022-01-19 14,254.57 14,388.40 14,048.30 14,049.24 0.0M
2022-01-18 14,388.37 14,388.37 14,161.93 14,254.57 0.0M
2022-01-14 14,500.27 14,500.27 14,238.51 14,388.37 0.0M
2022-01-13 14,498.61 14,605.66 14,472.98 14,500.27 0.0M
2022-01-12 14,427.70 14,525.49 14,427.70 14,459.07 0.0M
2022-01-11 14,411.02 14,453.71 14,234.08 14,426.81 0.0M
2022-01-10 14,466.20 14,466.20 14,261.75 14,411.02 0.0M
2022-01-07 14,601.86 14,605.57 14,465.17 14,466.09 0.0M
2022-01-06 14,566.65 14,667.13 14,499.63 14,600.49 0.0M
2022-01-05 14,866.78 14,866.78 14,558.19 14,566.10 0.0M
2022-01-04 14,803.62 14,968.46 14,803.62 14,866.78 0.0M
2022-01-03 14,887.33 14,933.01 14,587.98 14,801.66 0.0M