Dow Jones U.S. Alternative Electricity Total Stock Market (DWCAEC)

DWCAEC
🏛️ アメリカ →
802.78
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
2021-12-31 1,113.40 1,133.86 1,102.94 1,118.47 0.0M
2021-12-30 1,083.92 1,121.27 1,076.00 1,107.72 0.0M
2021-12-29 1,071.32 1,093.11 1,057.32 1,081.29 0.0M
2021-12-28 1,077.27 1,086.56 1,061.78 1,069.75 0.0M
2021-12-27 1,066.40 1,077.93 1,054.01 1,068.19 0.0M
2021-12-23 1,076.99 1,076.99 1,045.26 1,060.22 0.0M
2021-12-22 1,072.88 1,074.44 1,048.00 1,064.87 0.0M
2021-12-21 1,039.78 1,074.34 1,038.12 1,072.80 0.0M
2021-12-20 1,087.37 1,087.37 1,029.97 1,033.82 0.0M
2021-12-17 1,097.30 1,123.22 1,065.44 1,096.72 0.0M
2021-12-16 1,159.18 1,169.85 1,098.70 1,107.03 0.0M
2021-12-15 1,129.01 1,168.12 1,102.98 1,157.83 0.0M
2021-12-14 1,183.23 1,183.23 1,116.71 1,125.52 0.0M
2021-12-13 1,183.40 1,219.93 1,183.40 1,204.54 0.0M
2021-12-10 1,176.48 1,199.01 1,161.25 1,181.12 0.0M
2021-12-09 1,195.84 1,205.05 1,164.57 1,168.22 0.0M
2021-12-08 1,216.44 1,217.28 1,195.17 1,195.76 0.0M
2021-12-07 1,202.95 1,248.22 1,202.95 1,215.56 0.0M
2021-12-06 1,175.63 1,199.17 1,141.74 1,189.81 0.0M
2021-12-03 1,229.59 1,229.59 1,142.81 1,168.07 0.0M
2021-12-02 1,196.36 1,248.04 1,191.32 1,223.07 0.0M
2021-12-01 1,235.28 1,275.14 1,201.18 1,201.18 0.0M
2021-11-30 1,236.54 1,241.28 1,198.79 1,221.42 0.0M
2021-11-29 1,231.34 1,258.61 1,217.25 1,242.63 0.0M
2021-11-26 1,249.48 1,259.21 1,207.32 1,223.83 0.0M
2021-11-24 1,294.91 1,307.53 1,268.70 1,282.77 0.0M
2021-11-23 1,303.55 1,308.81 1,277.06 1,298.40 0.0M
2021-11-22 1,327.91 1,356.10 1,303.15 1,309.18 0.0M
2021-11-19 1,278.10 1,326.19 1,276.13 1,316.13 0.0M
2021-11-18 1,308.84 1,315.90 1,265.73 1,276.68 0.0M
2021-11-17 1,327.04 1,336.92 1,302.77 1,308.61 0.0M
2021-11-16 1,341.84 1,346.15 1,311.97 1,326.70 0.0M
2021-11-15 1,367.52 1,373.86 1,324.76 1,340.76 0.0M
2021-11-12 1,397.82 1,401.74 1,350.12 1,374.85 0.0M
2021-11-11 1,322.37 1,404.16 1,322.37 1,399.92 0.0M
2021-11-10 1,342.93 1,350.38 1,309.38 1,320.90 0.0M
2021-11-09 1,348.26 1,360.23 1,327.89 1,354.71 0.0M
2021-11-08 1,316.09 1,345.25 1,316.09 1,345.25 0.0M
2021-11-05 1,335.78 1,355.57 1,291.14 1,312.43 0.0M
2021-11-04 1,311.16 1,345.30 1,299.35 1,334.10 0.0M
2021-11-03 1,286.28 1,301.33 1,263.98 1,301.33 0.0M
2021-11-02 1,305.95 1,311.10 1,274.84 1,288.91 0.0M
2021-11-01 1,334.57 1,361.09 1,326.81 1,342.45 0.0M
2021-10-29 1,334.04 1,355.90 1,310.04 1,331.16 0.0M
2021-10-28 1,274.37 1,361.96 1,273.14 1,335.24 0.0M
2021-10-27 1,249.35 1,317.40 1,249.35 1,289.40 0.0M
2021-10-26 1,264.15 1,274.76 1,243.60 1,248.49 0.0M
2021-10-25 1,238.08 1,261.08 1,238.08 1,257.70 0.0M
2021-10-22 1,255.95 1,262.44 1,220.11 1,239.84 0.0M
2021-10-21 1,249.40 1,265.80 1,242.39 1,253.44 0.0M
2021-10-20 1,277.57 1,286.31 1,247.10 1,249.10 0.0M
2021-10-19 1,240.68 1,299.86 1,237.73 1,277.22 0.0M
2021-10-18 1,231.27 1,239.37 1,218.60 1,238.26 0.0M
2021-10-15 1,234.02 1,257.19 1,217.95 1,234.85 0.0M
2021-10-14 1,268.89 1,275.20 1,227.58 1,228.08 0.0M
2021-10-13 1,220.50 1,259.78 1,203.29 1,258.93 0.0M
2021-10-12 1,169.00 1,202.02 1,169.00 1,199.52 0.0M
2021-10-11 1,147.58 1,170.58 1,137.81 1,157.58 0.0M
2021-10-08 1,162.58 1,168.62 1,138.29 1,147.95 0.0M
2021-10-07 1,129.17 1,176.93 1,126.22 1,158.89 0.0M
2021-10-06 1,113.39 1,128.66 1,085.66 1,123.80 0.0M
2021-10-05 1,109.36 1,143.30 1,108.69 1,131.77 0.0M
2021-10-04 1,129.87 1,131.79 1,095.63 1,106.03 0.0M
2021-10-01 1,116.42 1,149.82 1,116.42 1,129.86 0.0M
2021-09-30 1,101.88 1,133.93 1,101.88 1,111.82 0.0M
2021-09-29 1,122.44 1,133.88 1,093.03 1,101.99 0.0M
2021-09-28 1,150.98 1,150.98 1,118.30 1,119.65 0.0M
2021-09-27 1,125.83 1,160.62 1,112.79 1,150.99 0.0M
2021-09-24 1,144.55 1,145.77 1,122.88 1,124.47 0.0M
2021-09-23 1,152.83 1,173.12 1,142.47 1,146.77 0.0M
2021-09-22 1,128.00 1,164.19 1,121.62 1,142.89 0.0M
2021-09-21 1,130.81 1,141.05 1,111.63 1,125.52 0.0M
2021-09-20 1,151.39 1,154.01 1,106.58 1,121.63 0.0M
2021-09-17 1,140.01 1,172.03 1,136.15 1,169.63 0.0M
2021-09-16 1,162.72 1,163.40 1,135.37 1,139.52 0.0M
2021-09-15 1,194.94 1,197.12 1,151.52 1,165.75 0.0M
2021-09-14 1,217.97 1,227.31 1,192.30 1,203.05 0.0M
2021-09-13 1,194.03 1,223.06 1,168.18 1,211.32 0.0M
2021-09-10 1,202.73 1,222.50 1,185.69 1,186.60 0.0M
2021-09-09 1,198.80 1,215.30 1,196.07 1,201.66 0.0M
2021-09-08 1,222.58 1,233.84 1,193.63 1,201.25 0.0M
2021-09-07 1,201.60 1,214.14 1,191.80 1,208.01 0.0M
2021-09-03 1,232.69 1,237.61 1,203.68 1,206.32 0.0M
2021-09-02 1,222.25 1,244.24 1,222.12 1,232.46 0.0M
2021-09-01 1,226.09 1,239.31 1,213.54 1,215.01 0.0M
2021-08-31 1,204.12 1,213.73 1,184.13 1,208.50 0.0M
2021-08-30 1,197.71 1,215.63 1,192.37 1,205.39 0.0M
2021-08-27 1,161.43 1,203.04 1,161.43 1,191.16 0.0M
2021-08-26 1,173.15 1,186.69 1,151.24 1,156.64 0.0M
2021-08-25 1,156.77 1,185.14 1,145.47 1,170.12 0.0M
2021-08-24 1,162.80 1,168.32 1,139.56 1,152.37 0.0M
2021-08-23 1,116.39 1,151.24 1,116.39 1,148.15 0.0M
2021-08-20 1,114.23 1,127.47 1,113.63 1,116.78 0.0M
2021-08-19 1,111.21 1,116.01 1,090.49 1,112.86 0.0M
2021-08-18 1,109.11 1,133.58 1,103.85 1,114.24 0.0M
2021-08-17 1,115.91 1,116.67 1,076.75 1,109.80 0.0M
2021-08-16 1,140.51 1,163.08 1,123.67 1,130.80 0.0M
2021-08-13 1,190.93 1,191.78 1,143.75 1,144.26 0.0M
2021-08-12 1,179.65 1,196.09 1,174.92 1,193.96 0.0M
2021-08-11 1,199.89 1,201.16 1,164.99 1,192.85 0.0M
2021-08-10 1,189.66 1,220.28 1,187.81 1,192.46 0.0M
2021-08-09 1,169.26 1,208.09 1,159.82 1,191.62 0.0M
2021-08-06 1,215.83 1,215.83 1,171.37 1,173.75 0.0M
2021-08-05 1,215.09 1,218.62 1,185.45 1,210.70 0.0M
2021-08-04 1,227.54 1,234.33 1,196.61 1,216.75 0.0M
2021-08-03 1,212.70 1,236.08 1,208.42 1,234.68 0.0M
2021-08-02 1,228.40 1,232.90 1,202.16 1,207.72 0.0M
2021-07-30 1,204.34 1,245.57 1,186.44 1,221.85 0.0M
2021-07-29 1,211.03 1,230.02 1,199.95 1,208.54 0.0M
2021-07-28 1,169.22 1,219.19 1,162.34 1,201.63 0.0M
2021-07-27 1,140.22 1,162.97 1,120.75 1,161.79 0.0M
2021-07-26 1,162.12 1,162.59 1,117.93 1,147.85 0.0M
2021-07-23 1,166.24 1,168.35 1,134.47 1,166.36 0.0M
2021-07-22 1,195.60 1,205.85 1,161.38 1,169.47 0.0M
2021-07-21 1,168.51 1,199.41 1,168.51 1,193.15 0.0M
2021-07-20 1,126.85 1,175.15 1,112.44 1,164.21 0.0M
2021-07-19 1,135.16 1,143.23 1,091.24 1,119.56 0.0M
2021-07-16 1,154.93 1,171.57 1,143.97 1,149.04 0.0M
2021-07-15 1,167.23 1,167.23 1,135.21 1,146.62 0.0M
2021-07-14 1,218.75 1,227.23 1,170.17 1,171.87 0.0M
2021-07-13 1,209.50 1,223.18 1,189.73 1,210.73 0.0M
2021-07-12 1,199.15 1,217.93 1,184.55 1,211.36 0.0M
2021-07-09 1,196.71 1,199.08 1,169.32 1,197.49 0.0M
2021-07-08 1,200.35 1,206.64 1,147.51 1,177.78 0.0M
2021-07-07 1,229.14 1,269.84 1,206.69 1,217.06 0.0M
2021-07-06 1,224.38 1,243.36 1,200.57 1,229.72 0.0M
2021-07-02 1,227.86 1,238.70 1,209.40 1,224.47 0.0M
2021-07-01 1,224.11 1,229.81 1,203.91 1,218.57 0.0M
2021-06-30 1,210.70 1,216.21 1,196.40 1,213.56 0.0M
2021-06-29 1,249.05 1,259.13 1,211.73 1,212.16 0.0M
2021-06-28 1,196.75 1,242.08 1,196.26 1,241.32 0.0M
2021-06-25 1,183.59 1,202.23 1,171.98 1,183.84 0.0M
2021-06-24 1,202.36 1,210.11 1,166.22 1,169.78 0.0M
2021-06-23 1,164.90 1,200.49 1,159.75 1,194.34 0.0M
2021-06-22 1,142.90 1,164.96 1,122.80 1,161.53 0.0M
2021-06-21 1,130.21 1,155.23 1,102.67 1,146.33 0.0M
2021-06-18 1,162.16 1,176.69 1,118.25 1,126.49 0.0M
2021-06-17 1,132.91 1,176.33 1,127.35 1,170.49 0.0M
2021-06-16 1,119.08 1,156.56 1,113.11 1,134.89 0.0M
2021-06-15 1,140.83 1,143.63 1,111.58 1,117.19 0.0M
2021-06-14 1,152.63 1,171.26 1,134.45 1,140.83 0.0M
2021-06-11 1,147.98 1,169.42 1,138.54 1,146.97 0.0M
2021-06-10 1,118.43 1,144.88 1,102.24 1,143.71 0.0M
2021-06-09 1,137.98 1,154.12 1,113.43 1,116.35 0.0M
2021-06-08 1,099.30 1,136.73 1,095.13 1,130.54 0.0M
2021-06-07 1,074.99 1,094.54 1,056.41 1,089.87 0.0M
2021-06-04 1,068.08 1,093.89 1,065.48 1,076.28 0.0M
2021-06-03 1,070.80 1,084.63 1,054.34 1,068.18 0.0M
2021-06-02 1,081.50 1,094.16 1,072.53 1,077.05 0.0M
2021-06-01 1,096.72 1,113.39 1,067.86 1,086.86 0.0M
2021-05-28 1,101.17 1,132.07 1,084.73 1,090.96 0.0M
2021-05-27 1,106.05 1,106.05 1,082.63 1,099.48 0.0M
2021-05-26 1,066.73 1,108.14 1,066.73 1,100.49 0.0M
2021-05-25 1,085.85 1,099.68 1,058.05 1,065.74 0.0M
2021-05-24 1,108.95 1,118.67 1,075.53 1,082.47 0.0M
2021-05-21 1,075.12 1,087.44 1,054.96 1,069.84 0.0M
2021-05-20 1,069.49 1,089.42 1,059.13 1,070.56 0.0M
2021-05-19 1,022.41 1,052.54 1,004.91 1,052.54 0.0M
2021-05-18 1,021.62 1,039.68 1,001.81 1,023.31 0.0M
2021-05-17 1,006.06 1,023.15 987.65 1,018.02 0.0M
2021-05-14 1,032.90 1,061.47 1,030.35 1,056.52 0.0M
2021-05-13 1,017.93 1,034.81 989.98 1,015.94 0.0M
2021-05-12 1,038.05 1,048.27 997.26 998.02 0.0M
2021-05-11 991.41 1,084.54 986.07 1,063.21 0.0M
2021-05-10 1,119.26 1,126.70 1,031.80 1,041.01 0.0M
2021-05-07 1,152.39 1,176.37 1,128.39 1,132.12 0.0M
2021-05-06 1,114.02 1,146.51 1,088.64 1,131.11 0.0M
2021-05-05 1,139.35 1,149.45 1,095.50 1,112.73 0.0M
2021-05-04 1,199.02 1,199.02 1,121.19 1,133.89 0.0M
2021-05-03 1,223.77 1,240.11 1,204.15 1,209.25 0.0M
2021-04-30 1,250.33 1,250.33 1,195.45 1,209.22 0.0M
2021-04-29 1,291.41 1,309.25 1,223.87 1,254.00 0.0M
2021-04-28 1,307.32 1,316.12 1,277.26 1,282.50 0.0M
2021-04-27 1,334.40 1,335.35 1,307.52 1,311.59 0.0M
2021-04-26 1,320.23 1,337.41 1,288.23 1,328.06 0.0M
2021-04-23 1,308.28 1,331.39 1,291.49 1,315.56 0.0M
2021-04-22 1,311.50 1,343.47 1,286.92 1,298.26 0.0M
2021-04-21 1,232.77 1,279.62 1,214.59 1,277.34 0.0M
2021-04-20 1,239.62 1,263.89 1,223.41 1,238.31 0.0M
2021-04-19 1,327.34 1,327.34 1,211.49 1,230.23 0.0M
2021-04-16 1,298.65 1,334.09 1,285.34 1,334.09 0.0M
2021-04-15 1,307.89 1,318.71 1,246.19 1,289.50 0.0M
2021-04-14 1,286.47 1,324.94 1,285.86 1,294.70 0.0M
2021-04-13 1,247.59 1,284.51 1,219.79 1,278.87 0.0M
2021-04-12 1,241.96 1,244.81 1,193.16 1,244.81 0.0M
2021-04-09 1,248.73 1,255.23 1,205.76 1,251.07 0.0M
2021-04-08 1,245.67 1,261.79 1,228.32 1,247.24 0.0M
2021-04-07 1,283.90 1,285.58 1,230.79 1,237.13 0.0M
2021-04-06 1,295.73 1,332.37 1,285.37 1,290.35 0.0M
2021-04-05 1,364.59 1,377.44 1,281.64 1,290.17 0.0M
2021-04-01 1,367.72 1,411.74 1,352.54 1,353.67 0.0M
2021-03-31 1,314.72 1,365.78 1,306.82 1,346.47 0.0M
2021-03-30 1,202.17 1,276.22 1,194.52 1,270.20 0.0M
2021-03-29 1,247.08 1,254.03 1,176.44 1,196.91 0.0M
2021-03-26 1,225.27 1,248.97 1,203.96 1,245.49 0.0M
2021-03-25 1,195.16 1,214.49 1,140.50 1,213.36 0.0M
2021-03-24 1,272.48 1,278.36 1,205.19 1,208.36 0.0M
2021-03-23 1,295.57 1,309.64 1,251.29 1,265.64 0.0M
2021-03-22 1,253.43 1,323.72 1,239.76 1,305.30 0.0M
2021-03-19 1,240.15 1,272.21 1,233.87 1,248.07 0.0M
2021-03-18 1,283.44 1,295.55 1,227.95 1,235.40 0.0M
2021-03-17 1,316.55 1,331.54 1,286.30 1,302.80 0.0M
2021-03-16 1,373.98 1,386.85 1,333.06 1,352.98 0.0M
2021-03-15 1,434.79 1,450.38 1,393.31 1,399.44 0.0M
2021-03-12 1,415.97 1,468.64 1,415.84 1,457.21 0.0M
2021-03-11 1,383.74 1,470.96 1,383.74 1,459.93 0.0M
2021-03-10 1,425.95 1,459.89 1,355.83 1,369.57 0.0M
2021-03-09 1,300.31 1,397.35 1,300.31 1,383.03 0.0M
2021-03-08 1,295.14 1,343.83 1,261.62 1,273.71 0.0M
2021-03-05 1,320.36 1,321.69 1,175.75 1,306.19 0.0M
2021-03-04 1,342.48 1,369.39 1,266.61 1,301.49 0.0M
2021-03-03 1,418.47 1,445.32 1,334.30 1,343.71 0.0M
2021-03-02 1,514.74 1,529.83 1,420.99 1,427.16 0.0M
2021-03-01 1,468.03 1,521.88 1,435.39 1,500.62 0.0M
2021-02-26 1,540.97 1,540.97 1,425.01 1,470.07 0.0M
2021-02-25 1,673.30 1,673.30 1,434.80 1,478.21 0.0M
2021-02-24 1,631.69 1,674.71 1,627.19 1,673.30 0.0M
2021-02-23 1,565.95 1,634.67 1,481.97 1,621.91 0.0M
2021-02-22 1,751.51 1,752.58 1,623.00 1,627.74 0.0M
2021-02-19 1,761.15 1,805.91 1,742.08 1,761.84 0.0M
2021-02-18 1,825.40 1,825.40 1,702.34 1,727.60 0.0M
2021-02-17 1,851.18 1,867.01 1,786.23 1,845.70 0.0M
2021-02-16 1,912.06 1,921.11 1,820.87 1,856.14 0.0M
2021-02-12 1,941.81 1,945.89 1,879.95 1,889.90 0.0M
2021-02-11 1,984.81 1,993.48 1,944.72 1,958.56 0.0M
2021-02-10 1,991.86 2,035.21 1,966.62 1,980.25 0.0M
2021-02-09 1,934.00 1,983.22 1,918.94 1,953.91 0.0M
2021-02-08 1,898.82 1,978.47 1,890.07 1,931.67 0.0M
2021-02-05 1,825.17 1,884.41 1,789.38 1,871.41 0.0M
2021-02-04 1,779.42 1,812.44 1,758.01 1,812.44 0.0M
2021-02-03 1,762.29 1,794.47 1,738.23 1,785.25 0.0M
2021-02-02 1,814.85 1,815.31 1,731.06 1,760.45 0.0M
2021-02-01 1,786.65 1,799.58 1,714.56 1,787.31 0.0M
2021-01-29 1,752.13 1,823.17 1,730.54 1,748.36 0.0M
2021-01-28 1,740.16 1,788.39 1,731.84 1,756.50 0.0M
2021-01-27 1,699.40 1,816.85 1,640.73 1,720.52 0.0M
2021-01-26 1,778.01 1,821.88 1,769.87 1,795.60 0.0M
2021-01-25 1,800.82 1,851.48 1,750.24 1,764.49 0.0M
2021-01-22 1,776.82 1,808.29 1,767.33 1,803.48 0.0M
2021-01-21 1,738.49 1,805.51 1,704.78 1,804.89 0.0M
2021-01-20 1,763.85 1,799.65 1,722.71 1,729.89 0.0M
2021-01-19 1,753.47 1,766.97 1,711.94 1,750.56 0.0M
2021-01-15 1,790.81 1,808.00 1,717.47 1,733.73 0.0M
2021-01-14 1,813.71 1,845.97 1,792.62 1,808.62 0.0M
2021-01-13 1,788.91 1,839.52 1,740.74 1,802.19 0.0M
2021-01-12 1,820.74 1,843.25 1,724.79 1,788.21 0.0M
2021-01-11 1,829.94 1,886.27 1,815.47 1,836.79 0.0M
2021-01-08 1,879.98 1,919.98 1,850.73 1,874.05 0.0M
2021-01-07 1,803.11 1,925.11 1,800.44 1,846.32 0.0M
2021-01-06 1,633.74 1,797.56 1,632.95 1,737.46 0.0M
2021-01-05 1,538.23 1,587.87 1,535.19 1,583.90 0.0M
2021-01-04 1,573.84 1,597.57 1,506.14 1,533.47 0.0M