DJIA BuyWrite V2 (BXDE)

BXDE
🏛️ アメリカ →
526.10
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
2023-12-30 437.79 438.47 432.34 437.65 0.0M
2023-12-29 437.40 437.92 437.19 437.53 0.0M
2023-12-28 436.40 437.16 433.90 436.88 0.0M
2023-12-27 435.40 436.73 433.55 436.18 0.0M
2023-12-23 434.87 435.63 432.29 435.01 0.0M
2023-12-22 434.82 435.08 428.52 434.96 0.0M
2023-12-21 435.38 436.99 430.42 432.93 0.0M
2023-12-20 434.75 436.46 432.43 435.65 0.0M
2023-12-19 434.62 434.93 428.83 434.39 0.0M
2023-12-16 433.78 439.23 430.01 434.59 0.0M
2023-12-15 430.65 433.78 427.89 430.65 0.0M
2023-12-14 430.65 433.64 427.71 430.61 0.0M
2023-12-13 430.50 433.55 427.69 430.62 0.0M
2023-12-12 430.71 433.61 427.54 430.64 0.0M
2023-12-09 430.23 433.25 427.30 430.50 0.0M
2023-12-08 430.05 433.01 427.27 430.09 0.0M
2023-12-07 429.64 432.81 426.93 432.67 0.0M
2023-12-06 429.61 432.66 426.71 429.69 0.0M
2023-12-05 429.35 432.55 426.50 429.68 0.0M
2023-12-02 429.31 432.33 426.52 429.58 0.0M
2023-12-01 428.77 429.31 427.54 429.31 0.0M
2023-11-30 428.12 428.50 425.66 425.92 0.0M
2023-11-29 427.56 428.15 427.01 427.93 0.0M
2023-11-28 427.68 430.61 427.27 427.42 0.0M
2023-11-25 427.01 427.57 427.01 427.53 0.0M
2023-11-23 426.50 428.77 422.39 426.86 0.0M
2023-11-22 425.73 425.89 423.09 425.76 0.0M
2023-11-21 424.72 428.55 424.72 425.89 0.0M
2023-11-18 424.78 424.94 423.99 424.61 0.0M
2023-11-17 425.83 428.95 422.82 425.90 0.0M
2023-11-16 425.62 428.78 422.71 428.50 0.0M
2023-11-15 425.58 428.66 422.52 425.63 0.0M
2023-11-14 425.11 428.46 422.26 425.51 0.0M
2023-11-11 424.75 428.28 421.54 425.24 0.0M
2023-11-10 424.79 427.86 418.32 424.20 0.0M
2023-11-09 424.49 427.58 418.82 422.09 0.0M
2023-11-08 423.90 427.04 420.85 424.28 0.0M
2023-11-07 423.92 427.65 420.66 423.85 0.0M
2023-11-04 423.28 426.47 420.04 426.47 0.0M
2023-11-03 420.62 424.58 416.73 422.51 0.0M
2023-11-02 417.36 420.90 407.90 415.92 0.0M
2023-11-01 414.95 418.03 409.88 413.11 0.0M
2023-10-31 412.98 416.53 407.64 411.53 0.0M
2023-10-28 408.26 414.67 402.92 404.58 0.0M
2023-10-27 411.14 417.72 408.44 413.02 0.0M
2023-10-26 416.98 419.34 410.85 412.89 0.0M
2023-10-25 416.01 419.43 410.85 414.34 0.0M
2023-10-24 414.74 417.90 409.85 411.62 0.0M
2023-10-21 416.86 418.02 411.82 415.57 0.0M
2023-10-20 421.40 423.57 417.66 418.21 0.0M
2023-10-19 425.32 425.32 417.75 421.26 0.0M
2023-10-18 423.97 427.28 421.34 425.42 0.0M
2023-10-17 423.91 426.52 423.46 425.26 0.0M
2023-10-14 423.13 424.88 419.53 421.31 0.0M
2023-10-13 423.46 423.46 417.53 420.70 0.0M
2023-10-12 423.63 423.86 418.19 422.98 0.0M
2023-10-11 421.24 424.07 419.55 422.13 0.0M
2023-10-10 417.01 420.77 414.47 420.44 0.0M
2023-10-07 413.19 419.82 409.15 417.98 0.0M
2023-10-06 413.79 414.98 410.28 414.32 0.0M
2023-10-05 413.51 414.62 408.52 414.32 0.0M
2023-10-04 416.41 417.52 409.64 412.69 0.0M
2023-10-03 417.95 418.90 411.49 417.96 0.0M
2023-09-30 422.64 422.76 412.91 418.79 0.0M
2023-09-29 418.87 421.93 414.45 420.67 0.0M
2023-09-28 420.68 421.14 406.65 419.15 0.0M
2023-09-27 422.09 422.82 415.13 419.82 0.0M
2023-09-26 422.82 424.30 421.65 424.17 0.0M
2023-09-23 424.36 425.59 418.72 423.42 0.0M
2023-09-22 426.88 427.62 421.43 424.34 0.0M
2023-09-21 429.12 431.87 427.74 427.78 0.0M
2023-09-20 428.88 429.15 422.69 428.58 0.0M
2023-09-19 429.35 430.08 423.07 429.26 0.0M
2023-09-16 429.43 430.53 426.07 429.12 0.0M
2023-09-15 432.35 435.04 429.68 429.68 0.0M
2023-09-14 431.46 432.20 431.21 431.52 0.0M
2023-09-13 431.03 431.80 430.78 431.25 0.0M
2023-09-12 431.36 432.56 430.79 431.15 0.0M
2023-09-09 429.85 430.64 429.72 430.50 0.0M
2023-09-08 428.83 430.61 426.76 429.54 0.0M
2023-09-07 429.54 430.19 426.78 428.95 0.0M
2023-09-06 430.24 431.58 429.62 429.74 0.0M
2023-09-02 430.38 432.92 428.52 430.24 0.0M
2023-09-01 430.30 432.94 427.31 429.32 0.0M
2023-08-31 428.91 429.96 428.91 429.67 0.0M
2023-08-30 427.75 430.06 427.62 429.03 0.0M
2023-08-29 427.00 427.82 425.33 427.49 0.0M
2023-08-26 425.03 426.46 422.08 425.90 0.0M
2023-08-25 426.26 427.31 423.40 423.57 0.0M
2023-08-24 424.99 426.30 424.05 425.96 0.0M
2023-08-23 425.56 425.67 421.80 424.38 0.0M
2023-08-22 425.29 425.84 423.77 425.26 0.0M
2023-08-19 424.69 425.48 424.52 424.97 0.0M
2023-08-18 429.07 429.48 424.01 424.43 0.0M
2023-08-17 429.76 432.00 426.42 427.67 0.0M
2023-08-16 432.09 432.34 427.85 429.73 0.0M
2023-08-15 432.96 433.62 431.21 433.42 0.0M
2023-08-12 430.79 433.03 430.38 432.65 0.0M
2023-08-11 432.71 434.35 430.68 431.36 0.0M
2023-08-10 432.08 432.50 429.93 430.55 0.0M
2023-08-09 431.37 432.28 429.25 432.00 0.0M
2023-08-08 431.39 433.38 430.83 432.98 0.0M
2023-08-05 431.46 433.06 428.51 429.36 0.0M
2023-08-04 430.34 431.75 429.73 430.54 0.0M
2023-08-03 432.26 432.36 430.39 430.85 0.0M
2023-08-02 432.55 433.16 429.85 433.00 0.0M
2023-08-01 431.71 432.57 429.35 432.49 0.0M
2023-07-29 431.71 432.22 430.88 431.71 0.0M
2023-07-28 431.87 432.52 428.50 430.25 0.0M
2023-07-27 430.44 432.02 428.60 431.42 0.0M
2023-07-26 430.35 433.27 430.27 430.72 0.0M
2023-07-25 429.70 432.10 427.72 430.42 0.0M
2023-07-22 430.01 430.96 429.12 429.25 0.0M
2023-07-21 429.45 432.82 426.60 429.65 0.0M
2023-07-20 429.28 432.42 426.18 431.14 0.0M
2023-07-19 428.12 430.94 427.79 429.09 0.0M
2023-07-18 427.47 428.89 426.49 428.19 0.0M
2023-07-15 427.50 428.83 426.15 427.68 0.0M
2023-07-14 426.42 427.12 423.43 426.19 0.0M
2023-07-13 426.71 427.45 425.32 426.41 0.0M
2023-07-12 423.11 425.12 422.07 424.64 0.0M
2023-07-11 420.02 422.03 420.02 421.90 0.0M
2023-07-08 419.96 422.64 416.88 419.49 0.0M
2023-07-07 422.30 422.30 418.38 421.27 0.0M
2023-07-06 423.79 424.79 419.54 421.42 0.0M
2023-07-04 424.08 425.22 421.87 424.85 0.0M
2023-07-01 423.80 425.01 421.05 424.74 0.0M
2023-06-30 419.85 422.79 418.60 422.43 0.0M
2023-06-29 419.87 420.46 416.37 419.89 0.0M
2023-06-28 418.76 420.86 416.29 420.47 0.0M
2023-06-27 418.35 419.47 412.39 418.39 0.0M
2023-06-24 417.96 419.42 415.06 418.23 0.0M
2023-06-23 419.51 420.52 417.63 420.27 0.0M
2023-06-22 419.62 421.28 417.46 419.91 0.0M
2023-06-21 420.60 421.72 418.02 420.32 0.0M
2023-06-17 422.29 422.42 419.19 421.74 0.0M
2023-06-16 422.59 426.90 420.58 423.00 0.0M
2023-06-15 421.98 422.70 416.71 422.33 0.0M
2023-06-14 422.23 423.84 419.48 422.69 0.0M
2023-06-13 420.76 421.65 417.88 421.55 0.0M
2023-06-10 419.66 420.90 417.53 420.32 0.0M
2023-06-09 418.19 420.17 413.61 419.93 0.0M
2023-06-08 417.51 418.64 413.61 418.17 0.0M
2023-06-07 416.90 417.66 411.63 417.23 0.0M
2023-06-06 418.40 418.64 415.73 416.91 0.0M
2023-06-03 414.36 418.46 413.15 418.25 0.0M
2023-06-02 408.22 412.75 404.83 411.52 0.0M
2023-06-01 409.41 410.47 404.88 407.06 0.0M
2023-05-31 411.14 411.70 407.55 410.58 0.0M
2023-05-27 408.05 411.66 407.11 411.04 0.0M
2023-05-26 404.47 408.28 403.51 407.22 0.0M
2023-05-25 409.39 409.39 404.44 407.41 0.0M
2023-05-24 410.97 412.71 408.62 410.18 0.0M
2023-05-23 413.63 414.38 410.98 412.49 0.0M
2023-05-20 413.66 413.80 412.14 413.50 0.0M
2023-05-19 412.52 415.37 410.90 414.89 0.0M
2023-05-18 409.75 413.77 408.56 413.17 0.0M
2023-05-17 410.37 411.19 407.81 407.85 0.0M
2023-05-16 411.49 412.55 409.69 411.99 0.0M
2023-05-13 412.32 412.49 406.65 411.38 0.0M
2023-05-12 411.57 411.57 406.60 411.35 0.0M
2023-05-11 415.08 415.38 409.28 413.49 0.0M
2023-05-10 413.40 414.20 411.75 413.38 0.0M
2023-05-09 414.44 414.44 410.97 413.88 0.0M
2023-05-06 411.41 414.35 410.40 413.83 0.0M
2023-05-05 410.24 410.32 404.46 408.10 0.0M
2023-05-04 412.99 414.70 408.81 408.81 0.0M
2023-05-03 414.73 414.80 409.67 412.88 0.0M
2023-05-02 415.61 416.42 414.17 415.36 0.0M
2023-04-29 413.17 415.33 412.14 415.28 0.0M
2023-04-28 409.83 414.01 409.25 413.38 0.0M
2023-04-27 411.50 411.58 407.81 408.85 0.0M
2023-04-26 413.09 413.39 409.48 410.29 0.0M
2023-04-25 412.84 413.44 410.97 413.43 0.0M
2023-04-22 412.31 412.78 410.67 412.49 0.0M
2023-04-21 413.44 416.28 412.66 413.15 0.0M
2023-04-20 413.37 413.37 412.58 412.97 0.0M
2023-04-19 412.47 416.15 412.47 412.94 0.0M
2023-04-18 412.96 413.34 412.24 413.00 0.0M
2023-04-15 412.80 413.25 412.35 412.83 0.0M
2023-04-14 412.67 414.59 412.16 412.36 0.0M
2023-04-13 412.31 412.96 412.00 412.36 0.0M
2023-04-12 412.25 412.79 411.82 412.62 0.0M
2023-04-11 411.64 413.58 411.35 412.00 0.0M
2023-04-07 411.54 412.86 411.03 411.68 0.0M
2023-04-06 411.30 414.08 411.15 411.54 0.0M
2023-04-05 411.21 412.65 410.62 411.16 0.0M
2023-04-04 410.43 411.36 410.43 411.09 0.0M
2023-04-01 409.57 410.32 409.37 409.90 0.0M
2023-03-31 409.19 410.57 407.52 409.09 0.0M
2023-03-30 407.89 410.05 406.94 408.56 0.0M
2023-03-29 406.76 408.52 406.01 406.96 0.0M
2023-03-28 406.74 408.56 405.83 406.68 0.0M
2023-03-25 403.58 405.60 401.66 405.11 0.0M
2023-03-24 405.19 406.90 402.32 404.07 0.0M
2023-03-23 406.09 407.80 402.93 403.75 0.0M
2023-03-22 405.76 407.50 403.63 406.28 0.0M
2023-03-21 402.11 405.32 401.99 404.17 0.0M
2023-03-18 401.77 402.53 398.00 401.33 0.0M
2023-03-17 399.13 406.87 395.29 406.46 0.0M
2023-03-16 398.51 402.05 396.10 401.68 0.0M
2023-03-15 404.60 407.13 400.90 405.21 0.0M
2023-03-14 399.36 406.06 398.33 399.05 0.0M
2023-03-11 405.14 408.24 399.59 401.98 0.0M
2023-03-10 414.34 415.13 403.90 406.07 0.0M
2023-03-09 413.65 413.84 408.31 412.72 0.0M
2023-03-08 419.16 419.50 410.63 413.16 0.0M
2023-03-07 418.97 420.58 417.03 419.29 0.0M
2023-03-04 415.41 418.75 412.85 418.73 0.0M
2023-03-03 411.34 415.34 410.66 412.10 0.0M
2023-03-02 409.71 411.55 407.21 410.53 0.0M
2023-03-01 412.06 412.12 407.47 410.33 0.0M
2023-02-28 414.00 415.56 410.22 412.65 0.0M
2023-02-25 411.25 412.55 407.67 411.64 0.0M
2023-02-24 414.85 415.77 408.69 414.80 0.0M
2023-02-23 414.26 415.27 409.79 413.29 0.0M
2023-02-22 417.38 418.58 411.59 413.84 0.0M
2023-02-18 417.95 419.67 417.79 419.20 0.0M
2023-02-17 416.07 417.20 413.15 413.17 0.0M
2023-02-16 415.44 418.38 414.18 416.10 0.0M
2023-02-15 415.32 416.63 413.64 415.52 0.0M
2023-02-14 414.01 415.07 413.75 415.03 0.0M
2023-02-11 412.51 413.88 411.85 413.70 0.0M
2023-02-10 414.55 414.62 411.95 412.36 0.0M
2023-02-09 413.94 414.24 411.01 413.39 0.0M
2023-02-08 412.20 415.02 410.60 414.01 0.0M
2023-02-07 412.32 413.05 411.64 412.85 0.0M
2023-02-04 412.70 413.56 411.06 412.70 0.0M
2023-02-03 412.93 413.40 410.74 412.77 0.0M
2023-02-02 411.30 413.90 409.51 412.63 0.0M
2023-02-01 410.50 412.73 409.97 411.83 0.0M
2023-01-31 411.09 411.83 409.61 410.17 0.0M
2023-01-28 411.11 412.22 410.47 411.48 0.0M
2023-01-27 410.54 413.07 409.49 411.16 0.0M
2023-01-26 408.59 410.14 406.85 410.01 0.0M
2023-01-25 408.25 410.06 405.73 409.45 0.0M
2023-01-24 407.69 410.34 405.05 409.00 0.0M
2023-01-21 406.20 407.40 406.02 407.14 0.0M
2023-01-20 404.31 405.12 402.64 404.67 0.0M
2023-01-19 405.00 406.74 403.63 404.66 0.0M
2023-01-18 405.07 406.35 403.58 404.95 0.0M
2023-01-14 404.56 405.37 404.44 405.00 0.0M
2023-01-13 404.56 405.63 403.18 404.72 0.0M
2023-01-12 403.64 404.46 402.22 403.62 0.0M
2023-01-11 402.29 403.26 402.03 403.11 0.0M
2023-01-10 402.89 403.33 401.62 402.46 0.0M
2023-01-07 400.21 402.58 399.24 402.35 0.0M
2023-01-06 399.60 399.60 397.41 398.62 0.0M
2023-01-05 399.52 402.51 398.17 400.12 0.0M
2023-01-04 399.01 399.97 396.58 399.00 0.0M