Dow Jones US Short Relative Value (DJTSSV)

DJTSSV
🏛️ アメリカ →
4,122.68
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 3,584.74 3,604.70 3,573.47 3,573.47 0.0M
2021-12-30 3,570.59 3,621.35 3,570.59 3,591.82 0.0M
2021-12-29 3,575.41 3,576.17 3,543.90 3,569.90 0.0M
2021-12-28 3,600.85 3,618.62 3,572.01 3,575.94 0.0M
2021-12-27 3,596.22 3,599.90 3,567.77 3,599.61 0.0M
2021-12-23 3,575.76 3,602.85 3,565.01 3,592.82 0.0M
2021-12-22 3,537.91 3,566.33 3,530.61 3,565.75 0.0M
2021-12-21 3,473.04 3,543.70 3,473.04 3,543.29 0.0M
2021-12-20 3,453.85 3,462.03 3,424.89 3,453.40 0.0M
2021-12-17 3,441.16 3,514.83 3,405.52 3,496.41 0.0M
2021-12-16 3,542.51 3,549.59 3,439.66 3,460.65 0.0M
2021-12-15 3,473.15 3,532.40 3,432.12 3,526.54 0.0M
2021-12-14 3,482.29 3,508.06 3,445.40 3,475.15 0.0M
2021-12-13 3,524.62 3,539.38 3,483.83 3,515.66 0.0M
2021-12-10 3,565.10 3,584.28 3,515.22 3,530.51 0.0M
2021-12-09 3,627.43 3,635.56 3,545.44 3,548.40 0.0M
2021-12-08 3,601.48 3,650.77 3,572.41 3,640.58 0.0M
2021-12-07 3,545.95 3,613.06 3,545.95 3,593.75 0.0M
2021-12-06 3,443.67 3,502.63 3,399.87 3,486.30 0.0M
2021-12-03 3,542.02 3,542.02 3,397.38 3,442.02 0.0M
2021-12-02 3,463.57 3,545.55 3,462.13 3,534.40 0.0M
2021-12-01 3,617.04 3,627.65 3,459.34 3,459.72 0.0M
2021-11-30 3,648.19 3,667.08 3,574.07 3,578.66 0.0M
2021-11-29 3,677.44 3,686.16 3,635.97 3,663.35 0.0M
2021-11-26 3,672.49 3,678.43 3,624.77 3,641.18 0.0M
2021-11-24 3,659.65 3,716.20 3,643.84 3,713.58 0.0M
2021-11-23 3,693.81 3,715.44 3,638.39 3,681.81 0.0M
2021-11-22 3,782.35 3,786.38 3,693.92 3,703.16 0.0M
2021-11-19 3,793.09 3,798.44 3,770.05 3,772.76 0.0M
2021-11-18 3,836.28 3,838.91 3,783.67 3,792.10 0.0M
2021-11-17 3,853.07 3,859.86 3,814.32 3,828.63 0.0M
2021-11-16 3,834.59 3,861.49 3,823.93 3,856.96 0.0M
2021-11-15 3,840.56 3,848.77 3,824.84 3,833.70 0.0M
2021-11-12 3,811.73 3,835.82 3,803.13 3,835.40 0.0M
2021-11-11 3,812.44 3,814.46 3,799.94 3,801.59 0.0M
2021-11-10 3,841.39 3,857.74 3,771.29 3,788.61 0.0M
2021-11-09 3,874.18 3,877.93 3,840.97 3,867.87 0.0M
2021-11-08 3,843.28 3,857.20 3,838.40 3,852.15 0.0M
2021-11-05 3,837.67 3,855.48 3,810.86 3,827.63 0.0M
2021-11-04 3,806.59 3,840.03 3,806.59 3,820.76 0.0M
2021-11-03 3,787.87 3,806.19 3,775.68 3,803.63 0.0M
2021-11-02 3,789.20 3,789.20 3,767.71 3,786.54 0.0M
2021-11-01 3,772.31 3,794.19 3,761.05 3,794.16 0.0M
2021-10-29 3,737.78 3,766.47 3,736.31 3,762.82 0.0M
2021-10-28 3,707.51 3,754.33 3,702.39 3,754.20 0.0M
2021-10-27 3,758.17 3,766.58 3,704.84 3,705.02 0.0M
2021-10-26 3,783.83 3,796.86 3,751.11 3,756.75 0.0M
2021-10-25 3,753.87 3,779.42 3,738.78 3,769.88 0.0M
2021-10-22 3,749.69 3,763.98 3,731.66 3,749.08 0.0M
2021-10-21 3,729.70 3,760.41 3,727.13 3,758.65 0.0M
2021-10-20 3,733.62 3,737.49 3,716.21 3,727.49 0.0M
2021-10-19 3,719.08 3,733.07 3,704.98 3,724.29 0.0M
2021-10-18 3,673.00 3,702.10 3,669.47 3,700.86 0.0M
2021-10-15 3,698.82 3,705.45 3,682.69 3,683.83 0.0M
2021-10-14 3,649.72 3,684.57 3,649.72 3,679.69 0.0M
2021-10-13 3,597.47 3,622.44 3,590.09 3,620.88 0.0M
2021-10-12 3,566.15 3,605.08 3,563.45 3,590.22 0.0M
2021-10-11 3,565.59 3,600.40 3,552.71 3,552.97 0.0M
2021-10-08 3,594.58 3,600.67 3,569.54 3,571.02 0.0M
2021-10-07 3,576.32 3,615.70 3,576.32 3,588.47 0.0M
2021-10-06 3,501.72 3,553.16 3,488.66 3,552.61 0.0M
2021-10-05 3,502.41 3,544.42 3,498.65 3,526.89 0.0M
2021-10-04 3,544.87 3,544.87 3,472.88 3,490.59 0.0M
2021-10-01 3,531.42 3,568.40 3,493.68 3,554.30 0.0M
2021-09-30 3,549.02 3,560.40 3,517.18 3,517.57 0.0M
2021-09-29 3,565.11 3,574.10 3,533.97 3,536.65 0.0M
2021-09-28 3,612.78 3,612.78 3,542.85 3,545.94 0.0M
2021-09-27 3,661.26 3,662.20 3,636.55 3,640.91 0.0M
2021-09-24 3,660.56 3,671.36 3,647.46 3,664.92 0.0M
2021-09-23 3,649.08 3,681.15 3,644.54 3,674.29 0.0M
2021-09-22 3,610.25 3,644.78 3,607.27 3,631.86 0.0M
2021-09-21 3,600.54 3,618.39 3,579.87 3,596.86 0.0M
2021-09-20 3,585.22 3,596.14 3,534.57 3,577.23 0.0M
2021-09-17 3,645.78 3,653.87 3,621.81 3,635.90 0.0M
2021-09-16 3,627.71 3,655.45 3,616.38 3,646.72 0.0M
2021-09-15 3,608.08 3,635.87 3,592.27 3,631.59 0.0M
2021-09-14 3,636.36 3,642.19 3,602.24 3,609.55 0.0M
2021-09-13 3,659.06 3,660.57 3,609.90 3,630.10 0.0M
2021-09-10 3,689.68 3,689.68 3,647.72 3,647.97 0.0M
2021-09-09 3,666.24 3,693.08 3,663.18 3,669.39 0.0M
2021-09-08 3,677.61 3,684.29 3,652.92 3,669.24 0.0M
2021-09-07 3,711.41 3,711.41 3,682.31 3,684.56 0.0M
2021-09-03 3,702.41 3,715.45 3,696.47 3,710.66 0.0M
2021-09-02 3,692.70 3,711.22 3,692.70 3,706.94 0.0M
2021-09-01 3,667.57 3,694.88 3,664.74 3,683.30 0.0M
2021-08-31 3,663.17 3,666.41 3,653.92 3,661.59 0.0M
2021-08-30 3,668.58 3,681.53 3,650.76 3,670.91 0.0M
2021-08-27 3,608.39 3,658.21 3,608.39 3,650.69 0.0M
2021-08-26 3,625.01 3,637.59 3,600.16 3,601.67 0.0M
2021-08-25 3,610.89 3,633.39 3,604.52 3,628.86 0.0M
2021-08-24 3,588.71 3,612.19 3,588.71 3,609.79 0.0M
2021-08-23 3,546.36 3,579.19 3,546.36 3,575.54 0.0M
2021-08-20 3,496.95 3,538.57 3,495.83 3,534.14 0.0M
2021-08-19 3,485.81 3,514.15 3,479.31 3,495.35 0.0M
2021-08-18 3,534.59 3,548.08 3,510.48 3,511.15 0.0M
2021-08-17 3,533.98 3,541.56 3,508.21 3,535.76 0.0M
2021-08-16 3,569.19 3,569.19 3,531.24 3,556.83 0.0M
2021-08-13 3,587.83 3,591.28 3,577.24 3,582.72 0.0M
2021-08-12 3,575.32 3,586.30 3,565.80 3,585.77 0.0M
2021-08-11 3,583.43 3,589.55 3,553.10 3,578.37 0.0M
2021-08-10 3,601.98 3,608.93 3,575.40 3,577.55 0.0M
2021-08-09 3,585.91 3,601.05 3,573.72 3,593.98 0.0M
2021-08-06 3,605.67 3,611.70 3,576.98 3,592.11 0.0M
2021-08-05 3,566.99 3,608.47 3,562.92 3,608.46 0.0M
2021-08-04 3,546.98 3,567.48 3,542.67 3,559.21 0.0M
2021-08-03 3,555.45 3,557.79 3,524.32 3,557.51 0.0M
2021-08-02 3,560.77 3,572.95 3,547.12 3,549.45 0.0M
2021-07-30 3,553.47 3,583.66 3,545.59 3,547.84 0.0M
2021-07-29 3,579.61 3,601.11 3,574.69 3,575.09 0.0M
2021-07-28 3,545.14 3,581.97 3,541.48 3,572.27 0.0M
2021-07-27 3,552.68 3,552.68 3,502.97 3,537.27 0.0M
2021-07-26 3,560.71 3,565.58 3,547.78 3,562.11 0.0M
2021-07-23 3,549.92 3,568.23 3,538.22 3,566.11 0.0M
2021-07-22 3,529.64 3,538.03 3,518.84 3,532.91 0.0M
2021-07-21 3,508.81 3,530.78 3,504.43 3,526.82 0.0M
2021-07-20 3,438.25 3,509.36 3,431.16 3,497.67 0.0M
2021-07-19 3,410.33 3,438.12 3,391.03 3,423.32 0.0M
2021-07-16 3,474.54 3,480.82 3,447.96 3,452.61 0.0M
2021-07-15 3,461.81 3,484.55 3,431.39 3,457.09 0.0M
2021-07-14 3,525.90 3,530.61 3,467.54 3,468.30 0.0M
2021-07-13 3,545.15 3,546.15 3,512.72 3,513.59 0.0M
2021-07-12 3,566.04 3,571.47 3,543.47 3,553.53 0.0M
2021-07-09 3,537.34 3,567.20 3,525.01 3,565.67 0.0M
2021-07-08 3,501.71 3,534.66 3,478.90 3,521.46 0.0M
2021-07-07 3,575.60 3,578.61 3,529.15 3,551.16 0.0M
2021-07-06 3,565.32 3,568.32 3,540.84 3,565.01 0.0M
2021-07-02 3,563.34 3,567.56 3,549.26 3,562.21 0.0M
2021-07-01 3,552.67 3,561.92 3,533.10 3,551.94 0.0M
2021-06-30 3,560.15 3,562.31 3,546.35 3,547.10 0.0M
2021-06-29 3,567.86 3,575.90 3,559.26 3,564.93 0.0M
2021-06-28 3,568.26 3,572.82 3,550.55 3,565.34 0.0M
2021-06-25 3,551.18 3,560.75 3,538.56 3,560.50 0.0M
2021-06-24 3,541.06 3,548.83 3,529.05 3,540.11 0.0M
2021-06-23 3,522.95 3,535.63 3,518.67 3,523.73 0.0M
2021-06-22 3,492.81 3,525.21 3,487.53 3,518.88 0.0M
2021-06-21 3,456.01 3,496.34 3,431.73 3,492.28 0.0M
2021-06-18 3,450.78 3,469.38 3,445.07 3,449.85 0.0M
2021-06-17 3,438.57 3,474.88 3,436.08 3,469.21 0.0M
2021-06-16 3,454.30 3,468.00 3,416.38 3,446.16 0.0M
2021-06-15 3,475.31 3,475.62 3,448.59 3,455.50 0.0M
2021-06-14 3,473.55 3,482.16 3,470.05 3,479.10 0.0M
2021-06-11 3,445.25 3,468.99 3,444.06 3,468.68 0.0M
2021-06-10 3,418.06 3,444.80 3,407.08 3,442.24 0.0M
2021-06-09 3,435.66 3,440.54 3,412.36 3,412.60 0.0M
2021-06-08 3,425.94 3,433.75 3,398.12 3,428.19 0.0M
2021-06-07 3,389.04 3,416.55 3,385.37 3,413.64 0.0M
2021-06-04 3,382.89 3,394.13 3,380.39 3,388.14 0.0M
2021-06-03 3,381.98 3,383.22 3,348.72 3,364.60 0.0M
2021-06-02 3,389.64 3,407.21 3,382.47 3,400.53 0.0M
2021-06-01 3,407.07 3,410.52 3,370.51 3,386.55 0.0M
2021-05-28 3,389.72 3,403.57 3,388.20 3,388.37 0.0M
2021-05-27 3,372.85 3,385.05 3,352.15 3,377.64 0.0M
2021-05-26 3,354.90 3,372.89 3,351.42 3,368.76 0.0M
2021-05-25 3,359.26 3,364.46 3,338.16 3,341.76 0.0M
2021-05-24 3,339.99 3,358.96 3,332.37 3,347.19 0.0M
2021-05-21 3,339.06 3,347.62 3,318.56 3,319.28 0.0M
2021-05-20 3,284.13 3,326.88 3,282.51 3,319.17 0.0M
2021-05-19 3,247.21 3,272.11 3,230.17 3,271.92 0.0M
2021-05-18 3,302.90 3,327.09 3,290.38 3,290.79 0.0M
2021-05-17 3,295.17 3,305.04 3,271.44 3,294.05 0.0M
2021-05-14 3,257.26 3,318.79 3,257.26 3,310.19 0.0M
2021-05-13 3,233.60 3,261.79 3,197.73 3,231.77 0.0M
2021-05-12 3,286.24 3,292.40 3,215.21 3,218.20 0.0M
2021-05-11 3,268.92 3,316.77 3,253.00 3,307.94 0.0M
2021-05-10 3,362.36 3,362.36 3,317.78 3,317.93 0.0M
2021-05-07 3,340.81 3,382.08 3,340.81 3,364.27 0.0M
2021-05-06 3,350.74 3,351.72 3,295.71 3,328.97 0.0M
2021-05-05 3,400.65 3,404.33 3,348.72 3,357.40 0.0M
2021-05-04 3,415.10 3,415.10 3,351.79 3,383.47 0.0M
2021-05-03 3,466.38 3,468.99 3,428.81 3,431.36 0.0M
2021-04-30 3,456.94 3,480.09 3,446.16 3,452.17 0.0M
2021-04-29 3,501.14 3,501.15 3,448.06 3,474.71 0.0M
2021-04-28 3,484.14 3,495.61 3,471.24 3,485.95 0.0M
2021-04-27 3,493.25 3,499.66 3,476.62 3,488.74 0.0M
2021-04-26 3,476.02 3,492.82 3,461.92 3,489.69 0.0M
2021-04-23 3,427.43 3,469.18 3,425.81 3,461.85 0.0M
2021-04-22 3,426.15 3,456.77 3,402.75 3,414.54 0.0M
2021-04-21 3,375.99 3,419.70 3,368.14 3,419.08 0.0M
2021-04-20 3,404.45 3,415.52 3,363.51 3,382.80 0.0M
2021-04-19 3,434.25 3,440.08 3,397.26 3,411.03 0.0M
2021-04-16 3,460.09 3,462.10 3,430.34 3,445.50 0.0M
2021-04-15 3,424.90 3,450.56 3,424.34 3,449.78 0.0M
2021-04-14 3,422.08 3,446.52 3,398.61 3,401.84 0.0M
2021-04-13 3,386.05 3,420.77 3,386.05 3,416.28 0.0M
2021-04-12 3,371.72 3,383.70 3,355.83 3,379.36 0.0M
2021-04-09 3,367.00 3,378.68 3,349.56 3,377.64 0.0M
2021-04-08 3,352.74 3,373.00 3,347.32 3,369.59 0.0M
2021-04-07 3,367.46 3,367.46 3,330.97 3,337.07 0.0M
2021-04-06 3,345.98 3,386.77 3,343.32 3,373.19 0.0M
2021-04-05 3,355.31 3,357.92 3,333.65 3,347.50 0.0M
2021-04-01 3,307.42 3,336.00 3,307.42 3,333.82 0.0M
2021-03-31 3,256.21 3,299.02 3,256.21 3,279.54 0.0M
2021-03-30 3,223.56 3,248.72 3,210.40 3,242.88 0.0M
2021-03-29 3,263.03 3,275.54 3,222.49 3,236.76 0.0M
2021-03-26 3,244.55 3,272.93 3,215.39 3,271.94 0.0M
2021-03-25 3,192.52 3,236.39 3,158.77 3,229.90 0.0M
2021-03-24 3,281.03 3,283.19 3,214.42 3,214.54 0.0M
2021-03-23 3,294.53 3,303.21 3,260.59 3,269.77 0.0M
2021-03-22 3,290.70 3,320.59 3,287.90 3,304.72 0.0M
2021-03-19 3,273.53 3,303.81 3,249.54 3,287.97 0.0M
2021-03-18 3,334.97 3,334.97 3,266.77 3,272.68 0.0M
2021-03-17 3,328.72 3,368.65 3,308.99 3,357.27 0.0M
2021-03-16 3,401.01 3,403.08 3,333.27 3,351.14 0.0M
2021-03-15 3,356.78 3,393.07 3,347.73 3,392.69 0.0M
2021-03-12 3,322.49 3,350.08 3,300.09 3,348.51 0.0M
2021-03-11 3,307.10 3,351.27 3,306.70 3,344.08 0.0M
2021-03-10 3,284.80 3,306.64 3,265.63 3,268.77 0.0M
2021-03-09 3,236.26 3,279.50 3,232.15 3,257.60 0.0M
2021-03-08 3,235.20 3,268.05 3,192.44 3,193.14 0.0M
2021-03-05 3,210.65 3,234.03 3,076.25 3,230.19 0.0M
2021-03-04 3,255.28 3,273.88 3,133.63 3,183.91 0.0M
2021-03-03 3,353.19 3,356.28 3,264.69 3,265.15 0.0M
2021-03-02 3,418.15 3,418.15 3,362.95 3,363.56 0.0M
2021-03-01 3,376.71 3,424.84 3,376.71 3,414.81 0.0M
2021-02-26 3,342.97 3,365.52 3,288.72 3,334.32 0.0M
2021-02-25 3,421.99 3,435.97 3,311.18 3,325.79 0.0M
2021-02-24 3,413.32 3,445.16 3,386.73 3,433.52 0.0M
2021-02-23 3,392.95 3,429.90 3,307.27 3,418.47 0.0M
2021-02-22 3,485.13 3,485.13 3,429.20 3,431.33 0.0M
2021-02-19 3,492.64 3,521.35 3,491.00 3,503.86 0.0M
2021-02-18 3,462.62 3,489.77 3,436.12 3,473.93 0.0M
2021-02-17 3,491.07 3,492.36 3,450.05 3,490.76 0.0M
2021-02-16 3,551.91 3,553.81 3,495.82 3,512.60 0.0M
2021-02-12 3,502.31 3,536.16 3,492.17 3,535.61 0.0M
2021-02-11 3,511.36 3,519.18 3,481.08 3,510.19 0.0M
2021-02-10 3,513.55 3,521.28 3,464.66 3,495.27 0.0M
2021-02-09 3,482.54 3,503.77 3,480.74 3,492.12 0.0M
2021-02-08 3,471.00 3,490.05 3,470.95 3,485.43 0.0M
2021-02-05 3,426.74 3,456.19 3,424.06 3,455.65 0.0M
2021-02-04 3,382.63 3,410.31 3,374.50 3,409.45 0.0M
2021-02-03 3,378.49 3,386.99 3,354.09 3,367.69 0.0M
2021-02-02 3,326.31 3,377.83 3,326.31 3,371.84 0.0M
2021-02-01 3,256.03 3,298.39 3,242.29 3,293.36 0.0M
2021-01-29 3,263.97 3,271.13 3,203.69 3,232.00 0.0M
2021-01-28 3,239.48 3,296.98 3,239.48 3,273.40 0.0M
2021-01-27 3,272.71 3,280.75 3,206.60 3,215.81 0.0M
2021-01-26 3,371.63 3,373.76 3,312.42 3,312.90 0.0M
2021-01-25 3,371.84 3,383.36 3,309.25 3,355.01 0.0M
2021-01-22 3,346.88 3,365.67 3,340.60 3,361.85 0.0M
2021-01-21 3,382.19 3,383.09 3,353.77 3,360.86 0.0M
2021-01-20 3,359.26 3,380.47 3,357.22 3,375.36 0.0M
2021-01-19 3,332.16 3,340.41 3,317.89 3,336.65 0.0M
2021-01-15 3,331.63 3,338.11 3,287.03 3,305.02 0.0M
2021-01-14 3,347.85 3,361.13 3,329.65 3,333.10 0.0M
2021-01-13 3,341.55 3,350.70 3,321.74 3,334.67 0.0M
2021-01-12 3,314.41 3,341.08 3,308.85 3,338.88 0.0M
2021-01-11 3,291.74 3,326.95 3,279.17 3,307.46 0.0M
2021-01-08 3,313.40 3,339.51 3,285.57 3,319.52 0.0M
2021-01-07 3,259.67 3,309.02 3,259.67 3,304.94 0.0M
2021-01-06 3,207.67 3,266.51 3,199.03 3,235.20 0.0M
2021-01-05 3,186.13 3,225.00 3,186.13 3,222.36 0.0M
2021-01-04 3,263.11 3,265.59 3,158.22 3,189.44 0.0M