Dow Jones US Short Relative Value (DJTSSV)

DJTSSV
🏛️ アメリカ →
4,143.26
最終更新: 2025-09-29
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 2,413.12 2,435.63 2,404.12 2,433.69 0.0M
2022-12-29 2,394.70 2,447.74 2,389.55 2,438.66 0.0M
2022-12-28 2,402.54 2,416.84 2,374.06 2,376.79 0.0M
2022-12-27 2,426.61 2,428.77 2,398.22 2,404.51 0.0M
2022-12-23 2,427.81 2,436.05 2,405.89 2,432.27 0.0M
2022-12-22 2,446.01 2,446.53 2,389.41 2,435.30 0.0M
2022-12-21 2,445.91 2,479.89 2,433.46 2,471.28 0.0M
2022-12-20 2,407.07 2,444.14 2,399.95 2,429.97 0.0M
2022-12-19 2,459.96 2,459.96 2,407.76 2,416.88 0.0M
2022-12-16 2,469.71 2,482.90 2,441.85 2,463.60 0.0M
2022-12-15 2,530.94 2,532.94 2,485.33 2,492.95 0.0M
2022-12-14 2,571.58 2,599.31 2,543.67 2,565.93 0.0M
2022-12-13 2,615.21 2,641.33 2,549.31 2,572.67 0.0M
2022-12-12 2,510.14 2,547.77 2,506.04 2,547.76 0.0M
2022-12-09 2,527.49 2,543.23 2,506.88 2,507.37 0.0M
2022-12-08 2,508.64 2,548.19 2,496.01 2,536.38 0.0M
2022-12-07 2,496.90 2,519.01 2,486.29 2,491.83 0.0M
2022-12-06 2,550.50 2,550.50 2,485.56 2,502.92 0.0M
2022-12-05 2,605.19 2,608.72 2,544.28 2,551.86 0.0M
2022-12-02 2,572.65 2,632.88 2,569.88 2,623.87 0.0M
2022-12-01 2,597.99 2,619.99 2,578.45 2,612.74 0.0M
2022-11-30 2,502.53 2,593.40 2,491.07 2,593.30 0.0M
2022-11-29 2,511.58 2,524.70 2,496.69 2,501.57 0.0M
2022-11-28 2,529.90 2,548.62 2,499.68 2,505.29 0.0M
2022-11-25 2,543.53 2,554.29 2,537.73 2,550.62 0.0M
2022-11-23 2,520.72 2,554.89 2,516.00 2,549.41 0.0M
2022-11-22 2,502.45 2,517.84 2,481.46 2,517.54 0.0M
2022-11-21 2,502.53 2,515.61 2,486.81 2,497.42 0.0M
2022-11-18 2,546.81 2,553.89 2,501.79 2,520.32 0.0M
2022-11-17 2,522.33 2,531.66 2,498.86 2,518.43 0.0M
2022-11-16 2,589.72 2,594.01 2,554.91 2,560.99 0.0M
2022-11-15 2,609.28 2,632.41 2,585.00 2,609.29 0.0M
2022-11-14 2,592.18 2,598.32 2,556.11 2,556.12 0.0M
2022-11-11 2,557.21 2,616.18 2,551.05 2,602.84 0.0M
2022-11-10 2,463.52 2,551.38 2,463.52 2,550.23 0.0M
2022-11-09 2,417.27 2,417.27 2,362.04 2,367.90 0.0M
2022-11-08 2,426.98 2,472.26 2,404.87 2,439.09 0.0M
2022-11-07 2,431.97 2,436.25 2,395.18 2,420.04 0.0M
2022-11-04 2,458.80 2,462.03 2,372.50 2,417.17 0.0M
2022-11-03 2,401.17 2,453.91 2,390.43 2,422.44 0.0M
2022-11-02 2,516.87 2,543.26 2,435.64 2,436.24 0.0M
2022-11-01 2,570.99 2,575.39 2,524.99 2,526.09 0.0M
2022-10-31 2,519.53 2,548.16 2,509.71 2,525.66 0.0M
2022-10-28 2,473.12 2,529.04 2,457.72 2,527.27 0.0M
2022-10-27 2,484.51 2,512.44 2,472.02 2,477.20 0.0M
2022-10-26 2,462.07 2,523.12 2,459.01 2,467.17 0.0M
2022-10-25 2,401.84 2,478.51 2,401.84 2,475.07 0.0M
2022-10-24 2,395.75 2,398.49 2,346.38 2,392.59 0.0M
2022-10-21 2,344.84 2,391.91 2,315.85 2,389.36 0.0M
2022-10-20 2,370.60 2,407.41 2,344.24 2,353.71 0.0M
2022-10-19 2,401.23 2,412.38 2,355.21 2,371.81 0.0M
2022-10-18 2,445.76 2,464.06 2,404.32 2,428.19 0.0M
2022-10-17 2,341.88 2,402.24 2,341.88 2,387.12 0.0M
2022-10-14 2,405.25 2,420.18 2,300.64 2,303.02 0.0M
2022-10-13 2,289.12 2,390.35 2,261.30 2,376.85 0.0M
2022-10-12 2,355.17 2,361.91 2,320.96 2,349.51 0.0M
2022-10-11 2,357.77 2,390.33 2,308.49 2,351.04 0.0M
2022-10-10 2,413.21 2,413.89 2,347.75 2,366.69 0.0M
2022-10-07 2,473.48 2,473.48 2,398.12 2,410.45 0.0M
2022-10-06 2,514.12 2,546.39 2,492.61 2,505.71 0.0M
2022-10-05 2,496.34 2,532.04 2,464.90 2,518.89 0.0M
2022-10-04 2,474.38 2,534.07 2,474.38 2,533.67 0.0M
2022-10-03 2,390.55 2,438.33 2,365.37 2,425.09 0.0M
2022-09-30 2,386.67 2,433.75 2,367.35 2,368.55 0.0M
2022-09-29 2,426.45 2,430.96 2,371.78 2,392.22 0.0M
2022-09-28 2,402.94 2,470.84 2,395.03 2,459.26 0.0M
2022-09-27 2,410.04 2,434.79 2,367.92 2,388.06 0.0M
2022-09-26 2,399.85 2,438.06 2,369.57 2,372.36 0.0M
2022-09-23 2,420.44 2,423.49 2,372.58 2,405.53 0.0M
2022-09-22 2,509.26 2,515.90 2,438.53 2,447.29 0.0M
2022-09-21 2,580.34 2,611.30 2,519.32 2,519.42 0.0M
2022-09-20 2,599.11 2,604.44 2,553.48 2,565.47 0.0M
2022-09-19 2,583.28 2,617.39 2,579.61 2,616.34 0.0M
2022-09-16 2,630.08 2,630.08 2,588.85 2,606.63 0.0M
2022-09-15 2,664.81 2,719.18 2,655.82 2,666.89 0.0M
2022-09-14 2,664.90 2,686.19 2,639.51 2,681.04 0.0M
2022-09-13 2,712.63 2,712.63 2,656.58 2,664.31 0.0M
2022-09-12 2,760.40 2,785.38 2,752.52 2,785.07 0.0M
2022-09-09 2,706.79 2,753.46 2,706.79 2,748.77 0.0M
2022-09-08 2,616.16 2,687.06 2,608.94 2,687.06 0.0M
2022-09-07 2,563.61 2,642.65 2,561.63 2,638.34 0.0M
2022-09-06 2,582.68 2,586.76 2,544.49 2,565.42 0.0M
2022-09-02 2,631.82 2,637.67 2,564.55 2,575.79 0.0M
2022-09-01 2,596.99 2,603.25 2,543.67 2,601.97 0.0M
2022-08-31 2,649.65 2,670.63 2,617.01 2,620.62 0.0M
2022-08-30 2,677.22 2,687.43 2,611.79 2,630.55 0.0M
2022-08-29 2,652.65 2,685.44 2,649.84 2,659.21 0.0M
2022-08-26 2,779.54 2,781.07 2,681.00 2,681.87 0.0M
2022-08-25 2,757.43 2,780.37 2,745.25 2,779.98 0.0M
2022-08-24 2,704.32 2,755.28 2,700.80 2,735.28 0.0M
2022-08-23 2,706.50 2,733.58 2,692.81 2,695.73 0.0M
2022-08-22 2,720.18 2,742.97 2,696.53 2,702.31 0.0M
2022-08-19 2,815.34 2,815.34 2,756.27 2,766.75 0.0M
2022-08-18 2,855.18 2,855.18 2,827.86 2,847.68 0.0M
2022-08-17 2,874.23 2,881.52 2,836.04 2,852.19 0.0M
2022-08-16 2,904.86 2,930.19 2,862.70 2,911.45 0.0M
2022-08-15 2,895.91 2,923.49 2,888.01 2,917.79 0.0M
2022-08-12 2,868.92 2,914.62 2,850.20 2,914.58 0.0M
2022-08-11 2,893.42 2,927.50 2,839.72 2,846.17 0.0M
2022-08-10 2,820.06 2,867.38 2,819.98 2,866.82 0.0M
2022-08-09 2,791.08 2,797.08 2,744.08 2,757.46 0.0M
2022-08-08 2,803.41 2,862.54 2,803.41 2,815.15 0.0M
2022-08-05 2,710.36 2,782.81 2,706.11 2,781.68 0.0M
2022-08-04 2,730.29 2,746.79 2,718.25 2,740.73 0.0M
2022-08-03 2,693.46 2,741.74 2,690.78 2,736.36 0.0M
2022-08-02 2,615.84 2,693.83 2,614.20 2,665.43 0.0M
2022-08-01 2,609.47 2,650.00 2,588.39 2,628.92 0.0M
2022-07-29 2,602.25 2,636.10 2,585.30 2,631.06 0.0M
2022-07-28 2,564.28 2,610.41 2,530.93 2,609.06 0.0M
2022-07-27 2,512.17 2,565.18 2,504.88 2,556.17 0.0M
2022-07-26 2,510.26 2,510.26 2,475.57 2,481.22 0.0M
2022-07-25 2,542.46 2,542.46 2,505.35 2,529.74 0.0M
2022-07-22 2,607.63 2,625.05 2,528.77 2,544.51 0.0M
2022-07-21 2,567.36 2,606.36 2,559.65 2,606.24 0.0M
2022-07-20 2,517.80 2,585.04 2,517.80 2,575.41 0.0M
2022-07-19 2,470.65 2,512.20 2,455.37 2,511.28 0.0M
2022-07-18 2,474.63 2,503.15 2,432.68 2,440.55 0.0M
2022-07-15 2,422.06 2,448.09 2,396.13 2,447.94 0.0M
2022-07-14 2,400.61 2,409.81 2,365.69 2,399.26 0.0M
2022-07-13 2,391.68 2,453.97 2,378.28 2,428.54 0.0M
2022-07-12 2,466.75 2,492.95 2,423.62 2,438.60 0.0M
2022-07-11 2,509.71 2,515.96 2,461.08 2,467.60 0.0M
2022-07-08 2,515.78 2,560.72 2,497.77 2,532.00 0.0M
2022-07-07 2,480.58 2,544.20 2,480.58 2,542.65 0.0M
2022-07-06 2,486.12 2,512.69 2,454.61 2,471.92 0.0M
2022-07-05 2,400.23 2,488.28 2,378.95 2,488.00 0.0M
2022-07-01 2,384.97 2,432.53 2,380.40 2,430.48 0.0M
2022-06-30 2,385.63 2,411.44 2,339.47 2,382.49 0.0M
2022-06-29 2,422.15 2,425.43 2,387.42 2,412.25 0.0M
2022-06-28 2,514.03 2,535.47 2,429.40 2,431.89 0.0M
2022-06-27 2,535.68 2,543.29 2,484.20 2,506.87 0.0M
2022-06-24 2,466.64 2,531.65 2,462.20 2,531.08 0.0M
2022-06-23 2,375.41 2,445.95 2,365.96 2,440.33 0.0M
2022-06-22 2,308.62 2,388.11 2,307.33 2,358.98 0.0M
2022-06-21 2,324.04 2,373.47 2,324.04 2,343.17 0.0M
2022-06-17 2,258.25 2,318.02 2,256.28 2,296.53 0.0M
2022-06-16 2,291.89 2,297.95 2,231.89 2,248.02 0.0M
2022-06-15 2,313.27 2,387.92 2,303.41 2,354.73 0.0M
2022-06-14 2,315.40 2,327.08 2,270.18 2,291.57 0.0M
2022-06-13 2,361.57 2,371.23 2,291.25 2,305.03 0.0M
2022-06-10 2,486.23 2,491.50 2,430.80 2,439.34 0.0M
2022-06-09 2,603.24 2,610.46 2,534.52 2,534.55 0.0M
2022-06-08 2,626.27 2,661.82 2,615.10 2,620.77 0.0M
2022-06-07 2,563.40 2,638.33 2,557.41 2,635.92 0.0M
2022-06-06 2,621.24 2,630.93 2,580.02 2,592.06 0.0M
2022-06-03 2,601.95 2,621.61 2,570.54 2,585.60 0.0M
2022-06-02 2,536.38 2,642.05 2,529.01 2,640.17 0.0M
2022-06-01 2,584.35 2,597.35 2,507.70 2,532.29 0.0M
2022-05-31 2,616.94 2,620.27 2,556.66 2,572.61 0.0M
2022-05-27 2,553.40 2,624.88 2,553.40 2,624.88 0.0M
2022-05-26 2,473.08 2,545.06 2,468.94 2,533.87 0.0M
2022-05-25 2,407.99 2,481.05 2,407.99 2,468.87 0.0M
2022-05-24 2,460.02 2,460.02 2,393.43 2,418.06 0.0M
2022-05-23 2,481.65 2,493.79 2,440.37 2,488.29 0.0M
2022-05-20 2,495.26 2,505.39 2,398.43 2,470.57 0.0M
2022-05-19 2,411.08 2,496.96 2,408.75 2,467.05 0.0M
2022-05-18 2,490.93 2,502.85 2,413.50 2,423.23 0.0M
2022-05-17 2,508.34 2,524.97 2,461.48 2,523.45 0.0M
2022-05-16 2,502.33 2,520.61 2,458.88 2,463.67 0.0M
2022-05-13 2,436.76 2,526.71 2,436.76 2,515.49 0.0M
2022-05-12 2,323.37 2,428.73 2,306.28 2,393.89 0.0M
2022-05-11 2,410.14 2,457.65 2,340.92 2,345.84 0.0M
2022-05-10 2,478.33 2,506.21 2,371.04 2,425.72 0.0M
2022-05-09 2,547.73 2,554.75 2,419.83 2,430.72 0.0M
2022-05-06 2,643.44 2,643.44 2,547.62 2,593.74 0.0M
2022-05-05 2,783.69 2,783.69 2,635.31 2,665.47 0.0M
2022-05-04 2,736.56 2,819.44 2,681.86 2,814.69 0.0M
2022-05-03 2,740.50 2,763.52 2,719.99 2,739.57 0.0M
2022-05-02 2,714.42 2,757.85 2,677.29 2,747.79 0.0M
2022-04-29 2,806.48 2,845.27 2,714.81 2,718.10 0.0M
2022-04-28 2,794.05 2,835.67 2,729.17 2,821.27 0.0M
2022-04-27 2,778.62 2,820.66 2,757.76 2,765.72 0.0M
2022-04-26 2,870.42 2,873.97 2,775.05 2,775.12 0.0M
2022-04-25 2,839.59 2,888.47 2,826.62 2,887.81 0.0M
2022-04-22 2,926.02 2,938.31 2,857.91 2,859.41 0.0M
2022-04-21 3,047.55 3,065.77 2,920.77 2,927.19 0.0M
2022-04-20 3,065.18 3,068.73 3,018.59 3,019.36 0.0M
2022-04-19 2,981.80 3,067.42 2,979.29 3,061.65 0.0M
2022-04-18 3,018.80 3,019.92 2,957.59 2,978.49 0.0M
2022-04-14 3,083.33 3,090.24 3,028.16 3,028.49 0.0M
2022-04-13 3,013.38 3,086.27 3,009.86 3,081.15 0.0M
2022-04-12 3,059.22 3,103.10 3,001.63 3,011.76 0.0M
2022-04-11 3,034.07 3,065.31 3,014.25 3,031.72 0.0M
2022-04-08 3,089.77 3,104.61 3,057.84 3,061.81 0.0M
2022-04-07 3,093.85 3,121.31 3,045.45 3,099.43 0.0M
2022-04-06 3,128.37 3,128.37 3,062.85 3,099.57 0.0M
2022-04-05 3,229.95 3,239.30 3,150.05 3,159.01 0.0M
2022-04-04 3,193.81 3,238.98 3,192.98 3,234.41 0.0M
2022-04-01 3,159.71 3,191.45 3,154.78 3,186.56 0.0M
2022-03-31 3,187.63 3,198.89 3,145.10 3,145.10 0.0M
2022-03-30 3,222.36 3,243.38 3,172.51 3,189.35 0.0M
2022-03-29 3,172.81 3,257.23 3,170.18 3,244.12 0.0M
2022-03-28 3,101.62 3,143.61 3,072.27 3,143.54 0.0M
2022-03-25 3,129.16 3,130.71 3,063.44 3,095.01 0.0M
2022-03-24 3,094.79 3,122.65 3,051.89 3,122.43 0.0M
2022-03-23 3,107.71 3,141.42 3,072.10 3,084.43 0.0M
2022-03-22 3,060.29 3,137.33 3,059.15 3,125.48 0.0M
2022-03-21 3,075.05 3,096.01 3,025.66 3,056.12 0.0M
2022-03-18 3,003.80 3,086.43 3,000.44 3,083.08 0.0M
2022-03-17 2,911.87 3,008.02 2,906.53 3,007.86 0.0M
2022-03-16 2,834.94 2,928.27 2,827.11 2,927.99 0.0M
2022-03-15 2,754.41 2,807.28 2,737.47 2,804.19 0.0M
2022-03-14 2,817.14 2,834.95 2,734.00 2,746.46 0.0M
2022-03-11 2,928.26 2,932.07 2,821.41 2,822.32 0.0M
2022-03-10 2,909.95 2,920.07 2,867.68 2,909.60 0.0M
2022-03-09 2,895.16 2,959.33 2,895.16 2,944.55 0.0M
2022-03-08 2,845.79 2,921.06 2,811.92 2,846.23 0.0M
2022-03-07 2,970.31 2,979.62 2,848.54 2,848.95 0.0M
2022-03-04 3,013.45 3,026.35 2,940.98 2,963.05 0.0M
2022-03-03 3,100.74 3,106.01 3,008.74 3,022.93 0.0M
2022-03-02 3,076.83 3,103.98 3,030.30 3,092.06 0.0M
2022-03-01 3,097.28 3,117.69 3,043.89 3,062.70 0.0M
2022-02-28 3,065.53 3,122.26 3,054.80 3,100.62 0.0M
2022-02-25 3,029.05 3,081.17 2,990.59 3,081.12 0.0M
2022-02-24 2,860.60 3,031.15 2,829.63 3,025.00 0.0M
2022-02-23 3,010.97 3,019.91 2,912.53 2,914.52 0.0M
2022-02-22 3,014.93 3,048.30 2,975.22 2,996.26 0.0M
2022-02-18 3,075.12 3,097.51 3,018.75 3,031.90 0.0M
2022-02-17 3,156.56 3,156.56 3,077.87 3,083.57 0.0M
2022-02-16 3,171.08 3,188.68 3,145.50 3,178.03 0.0M
2022-02-15 3,140.41 3,195.12 3,140.41 3,190.42 0.0M
2022-02-14 3,127.55 3,158.21 3,092.22 3,109.75 0.0M
2022-02-11 3,200.87 3,224.28 3,110.09 3,130.72 0.0M
2022-02-10 3,194.41 3,272.36 3,173.83 3,193.00 0.0M
2022-02-09 3,183.10 3,238.99 3,183.10 3,238.80 0.0M
2022-02-08 3,112.09 3,162.46 3,094.63 3,156.73 0.0M
2022-02-07 3,122.74 3,169.85 3,115.95 3,124.63 0.0M
2022-02-04 3,076.12 3,145.93 3,058.89 3,118.09 0.0M
2022-02-03 3,111.91 3,127.55 3,065.79 3,071.50 0.0M
2022-02-02 3,191.46 3,191.46 3,131.63 3,154.56 0.0M
2022-02-01 3,160.63 3,190.18 3,112.72 3,186.98 0.0M
2022-01-31 3,025.98 3,146.73 3,025.98 3,146.34 0.0M
2022-01-28 2,940.45 3,021.43 2,898.05 3,021.26 0.0M
2022-01-27 3,011.23 3,036.86 2,925.52 2,934.18 0.0M
2022-01-26 3,054.90 3,094.22 2,954.10 2,978.48 0.0M
2022-01-25 3,046.86 3,063.46 2,979.47 3,014.81 0.0M
2022-01-24 2,990.62 3,092.15 2,904.19 3,086.69 0.0M
2022-01-21 3,099.07 3,120.54 3,037.54 3,039.35 0.0M
2022-01-20 3,165.40 3,229.28 3,111.53 3,116.25 0.0M
2022-01-19 3,179.50 3,207.29 3,140.59 3,141.62 0.0M
2022-01-18 3,216.49 3,219.06 3,160.49 3,165.93 0.0M
2022-01-14 3,258.91 3,270.67 3,197.72 3,251.63 0.0M
2022-01-13 3,369.50 3,370.74 3,274.80 3,280.11 0.0M
2022-01-12 3,397.71 3,417.94 3,346.26 3,362.21 0.0M
2022-01-11 3,331.43 3,384.61 3,318.20 3,381.50 0.0M
2022-01-10 3,320.13 3,331.68 3,243.01 3,330.32 0.0M
2022-01-07 3,379.37 3,415.04 3,346.10 3,350.00 0.0M
2022-01-06 3,379.06 3,418.74 3,329.83 3,384.26 0.0M
2022-01-05 3,497.95 3,502.31 3,380.20 3,380.46 0.0M
2022-01-04 3,562.80 3,568.13 3,470.76 3,508.02 0.0M
2022-01-03 3,582.45 3,587.80 3,527.09 3,559.36 0.0M