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
2024-12-31 684.35 688.90 672.52 675.04 0.0M
2024-12-30 677.70 683.50 668.47 681.03 0.0M
2024-12-27 684.72 688.72 674.19 678.61 0.0M
2024-12-26 694.39 694.87 687.63 688.86 0.0M
2024-12-25 692.32 698.50 686.52 696.52 0.0M
2024-12-24 692.32 698.50 686.52 696.52 0.0M
2024-12-23 680.40 686.99 672.43 686.31 0.0M
2024-12-20 661.43 680.44 661.18 673.17 0.0M
2024-12-19 671.95 680.63 665.58 665.72 0.0M
2024-12-18 697.24 703.84 669.22 669.22 0.0M
2024-12-17 709.80 718.23 698.86 699.76 0.0M
2024-12-16 716.40 725.90 711.01 712.28 0.0M
2024-12-13 723.50 724.46 709.56 715.38 0.0M
2024-12-12 761.59 761.59 723.71 724.74 0.0M
2024-12-11 761.55 764.90 752.80 762.59 0.0M
2024-12-10 760.56 764.75 750.63 761.12 0.0M
2024-12-09 764.20 776.96 762.01 762.79 0.0M
2024-12-06 766.12 767.37 754.24 761.31 0.0M
2024-12-05 761.23 765.58 753.48 760.35 0.0M
2024-12-04 770.23 778.45 761.60 763.93 0.0M
2024-12-03 792.36 792.40 770.44 770.71 0.0M
2024-12-02 797.02 799.74 783.70 793.95 0.0M
2024-11-29 803.31 808.10 800.67 801.84 0.0M
2024-11-27 800.67 806.47 795.14 800.38 0.0M
2024-11-26 789.62 797.87 786.85 797.28 0.0M
2024-11-25 787.81 802.82 787.81 793.31 0.0M
2024-11-22 773.43 784.61 773.13 778.51 0.0M
2024-11-21 756.12 769.82 752.70 769.34 0.0M
2024-11-20 745.98 758.22 745.98 757.04 0.0M
2024-11-19 743.65 749.21 739.95 747.68 0.0M
2024-11-18 744.01 752.97 738.64 747.54 0.0M
2024-11-15 753.99 758.31 745.41 746.79 0.0M
2024-11-14 741.47 763.61 741.47 751.97 0.0M
2024-11-13 750.85 750.85 738.10 739.17 0.0M
2024-11-12 772.43 772.43 736.47 739.04 0.0M
2024-11-11 770.65 777.68 767.56 776.31 0.0M
2024-11-08 774.37 775.33 762.22 766.83 0.0M
2024-11-07 756.18 779.26 754.66 773.82 0.0M
2024-11-06 767.15 770.31 738.98 757.56 0.0M
2024-11-05 792.02 815.74 790.12 814.43 0.0M
2024-11-04 773.72 798.32 773.72 797.20 0.0M
2024-11-01 789.25 792.14 770.03 771.16 0.0M
2024-10-31 775.75 791.84 769.19 784.50 0.0M
2024-10-30 765.57 781.89 765.57 778.59 0.0M
2024-10-29 761.52 762.78 755.05 759.67 0.0M
2024-10-28 763.24 775.91 763.24 768.93 0.0M
2024-10-25 749.57 759.22 745.58 751.15 0.0M
2024-10-24 756.36 759.99 747.57 749.08 0.0M
2024-10-23 757.21 766.45 751.33 756.40 0.0M
2024-10-22 763.52 765.36 752.81 761.70 0.0M
2024-10-21 771.86 775.20 763.01 765.35 0.0M
2024-10-18 765.79 767.29 757.88 767.15 0.0M
2024-10-17 785.30 785.30 764.79 765.04 0.0M
2024-10-16 777.69 785.04 770.41 784.88 0.0M
2024-10-15 774.41 775.21 762.99 768.47 0.0M
2024-10-14 764.16 770.90 756.43 769.67 0.0M
2024-10-11 753.50 771.09 753.50 766.58 0.0M
2024-10-10 765.98 773.20 756.13 757.74 0.0M
2024-10-09 766.11 776.57 764.30 769.40 0.0M
2024-10-08 781.04 781.20 768.75 769.23 0.0M
2024-10-07 790.95 791.47 776.99 780.92 0.0M
2024-10-04 792.03 797.37 787.82 793.01 0.0M
2024-10-03 803.31 804.75 789.66 790.00 0.0M
2024-10-02 817.08 818.73 803.81 804.57 0.0M
2024-10-01 832.08 832.47 819.99 822.83 0.0M
2024-09-30 838.03 841.13 827.01 830.49 0.0M
2024-09-27 841.46 848.38 835.95 839.22 0.0M
2024-09-26 834.07 842.95 831.63 831.63 0.0M
2024-09-25 820.03 831.31 818.19 826.55 0.0M
2024-09-24 826.03 829.56 820.87 821.49 0.0M
2024-09-23 827.44 832.06 815.40 820.77 0.0M
2024-09-20 823.12 830.77 818.84 825.90 0.0M
2024-09-19 835.87 837.89 820.63 820.92 0.0M
2024-09-18 832.45 850.88 825.67 830.15 0.0M
2024-09-17 823.62 841.65 823.48 832.34 0.0M
2024-09-16 818.35 824.89 811.74 821.99 0.0M
2024-09-13 807.96 823.76 804.81 823.57 0.0M
2024-09-12 800.28 804.01 791.27 799.61 0.0M
2024-09-11 787.45 802.96 786.65 800.90 0.0M
2024-09-10 775.99 781.77 772.42 779.80 0.0M
2024-09-09 776.98 779.26 768.68 774.59 0.0M
2024-09-06 798.83 799.39 777.07 779.64 0.0M
2024-09-05 798.88 802.56 791.36 795.97 0.0M
2024-09-04 778.26 795.67 777.69 793.94 0.0M
2024-09-03 801.93 803.45 775.55 780.74 0.0M
2024-08-30 807.39 811.98 798.53 811.44 0.0M
2024-08-29 800.83 806.85 791.69 800.22 0.0M
2024-08-28 801.96 810.36 797.55 798.54 0.0M
2024-08-27 812.29 814.34 803.95 805.54 0.0M
2024-08-26 819.68 824.84 816.00 816.76 0.0M
2024-08-23 789.62 815.46 789.04 815.04 0.0M
2024-08-22 792.09 792.14 779.42 782.78 0.0M
2024-08-21 787.47 793.45 783.57 791.29 0.0M
2024-08-20 793.32 796.72 783.52 784.28 0.0M
2024-08-19 782.84 798.15 779.37 798.06 0.0M
2024-08-16 779.47 783.22 774.03 780.94 0.0M
2024-08-15 773.12 783.54 765.79 778.93 0.0M
2024-08-14 767.15 769.65 758.77 767.53 0.0M
2024-08-13 753.01 767.45 751.43 766.84 0.0M
2024-08-12 747.08 750.02 738.75 743.75 0.0M
2024-08-09 768.75 769.06 745.78 754.42 0.0M
2024-08-08 766.85 774.08 760.15 769.28 0.0M
2024-08-07 788.52 793.93 764.05 764.95 0.0M
2024-08-06 764.94 779.29 760.56 772.81 0.0M
2024-08-05 767.36 770.82 731.06 760.18 0.0M
2024-08-02 788.55 793.90 773.42 782.33 0.0M
2024-08-01 791.19 809.58 782.10 797.18 0.0M
2024-07-31 780.26 794.18 772.80 777.28 0.0M
2024-07-30 767.23 770.73 758.07 767.22 0.0M
2024-07-29 783.52 783.52 755.54 766.85 0.0M
2024-07-26 777.91 787.62 774.79 785.53 0.0M
2024-07-25 771.83 779.21 761.35 764.07 0.0M
2024-07-24 765.19 785.02 764.79 772.23 0.0M
2024-07-23 757.62 769.52 757.03 762.69 0.0M
2024-07-22 750.81 762.33 744.54 761.14 0.0M
2024-07-19 748.17 749.39 738.79 744.52 0.0M
2024-07-18 755.79 767.20 745.21 748.29 0.0M
2024-07-17 761.08 775.05 754.87 755.12 0.0M
2024-07-16 735.57 766.19 735.57 765.71 0.0M
2024-07-15 753.15 754.90 730.42 732.58 0.0M
2024-07-12 754.48 771.02 753.47 765.91 0.0M
2024-07-11 731.30 751.29 729.99 749.45 0.0M
2024-07-10 712.12 716.88 705.43 715.88 0.0M
2024-07-09 705.58 714.61 702.13 704.86 0.0M
2024-07-08 707.96 714.67 705.41 707.59 0.0M
2024-07-05 701.46 706.97 698.17 703.15 0.0M
2024-07-03 691.86 710.19 690.58 699.62 0.0M
2024-07-02 687.44 694.97 680.99 685.57 0.0M
2024-07-01 712.62 714.75 684.41 688.35 0.0M
2024-06-28 746.90 752.93 704.66 710.91 0.0M
2024-06-27 726.59 746.57 722.98 746.55 0.0M
2024-06-26 724.63 730.80 722.44 728.54 0.0M
2024-06-25 733.63 733.63 722.77 728.58 0.0M
2024-06-24 732.17 740.20 725.65 733.88 0.0M
2024-06-21 719.58 731.94 715.54 730.55 0.0M
2024-06-20 722.21 723.13 709.15 719.09 0.0M
2024-06-18 717.82 735.74 717.82 728.31 0.0M
2024-06-17 733.62 734.69 719.16 723.88 0.0M
2024-06-14 738.48 742.30 732.56 736.48 0.0M
2024-06-13 747.63 750.92 736.86 743.23 0.0M
2024-06-12 768.60 770.78 750.07 751.38 0.0M
2024-06-11 738.95 746.97 737.99 745.46 0.0M
2024-06-10 730.66 749.70 726.59 745.83 0.0M
2024-06-07 739.37 747.96 735.09 735.65 0.0M
2024-06-06 762.64 764.88 751.36 754.69 0.0M
2024-06-05 756.79 771.90 753.25 769.91 0.0M
2024-06-04 754.27 758.37 749.36 754.76 0.0M
2024-06-03 756.83 768.54 756.83 758.40 0.0M
2024-05-31 752.67 759.28 747.06 757.60 0.0M
2024-05-30 726.22 750.37 726.12 747.74 0.0M
2024-05-29 723.41 726.33 717.94 721.36 0.0M
2024-05-28 732.87 743.05 731.92 735.27 0.0M
2024-05-24 717.73 728.94 713.43 726.87 0.0M
2024-05-23 725.25 725.25 706.79 712.50 0.0M
2024-05-22 713.21 734.53 712.02 727.20 0.0M
2024-05-21 708.35 719.74 708.35 717.85 0.0M
2024-05-20 706.12 713.00 703.08 712.24 0.0M
2024-05-17 724.16 725.35 715.14 719.06 0.0M
2024-05-16 731.21 735.47 724.60 726.38 0.0M
2024-05-15 757.11 757.47 732.30 735.94 0.0M
2024-05-14 729.15 744.38 729.15 741.85 0.0M
2024-05-13 714.26 725.92 713.37 713.56 0.0M
2024-05-10 706.10 717.29 705.13 711.66 0.0M
2024-05-09 694.75 703.40 689.40 699.96 0.0M
2024-05-08 673.66 683.64 669.81 678.62 0.0M
2024-05-07 681.28 689.48 678.28 678.37 0.0M
2024-05-06 678.26 682.94 673.69 677.50 0.0M
2024-05-03 671.07 679.31 668.38 674.80 0.0M
2024-05-02 652.51 658.96 645.96 656.77 0.0M
2024-05-01 637.90 653.51 630.46 639.05 0.0M
2024-04-30 635.27 636.21 629.02 634.99 0.0M
2024-04-29 633.21 643.16 632.73 642.03 0.0M
2024-04-26 627.96 633.48 623.89 628.05 0.0M
2024-04-25 633.11 634.35 619.09 627.42 0.0M
2024-04-24 637.35 642.53 634.34 638.53 0.0M
2024-04-23 629.27 645.01 628.49 642.02 0.0M
2024-04-22 626.67 633.28 621.44 630.82 0.0M
2024-04-19 611.17 625.88 610.83 623.61 0.0M
2024-04-18 613.89 621.80 608.36 616.56 0.0M
2024-04-17 597.80 617.53 596.45 611.32 0.0M
2024-04-16 608.87 608.87 594.07 595.46 0.0M
2024-04-15 633.87 636.66 608.58 613.87 0.0M
2024-04-12 653.24 663.81 633.14 635.89 0.0M
2024-04-11 656.74 659.40 643.61 655.61 0.0M
2024-04-10 658.00 658.00 643.65 650.42 0.0M
2024-04-09 660.37 677.66 660.37 677.66 0.0M
2024-04-08 653.62 665.29 652.73 658.30 0.0M
2024-04-05 652.74 654.70 644.70 649.16 0.0M
2024-04-04 666.34 673.05 653.64 655.07 0.0M
2024-04-03 648.22 661.65 644.31 660.19 0.0M
2024-04-02 655.71 657.87 649.25 652.20 0.0M
2024-04-01 669.74 671.72 655.01 660.49 0.0M
2024-03-28 662.39 671.74 662.39 670.22 0.0M
2024-03-27 647.12 662.27 645.75 661.95 0.0M
2024-03-26 643.53 651.12 639.01 641.05 0.0M
2024-03-25 652.91 658.87 640.54 640.91 0.0M
2024-03-22 657.73 658.30 643.34 649.36 0.0M
2024-03-21 640.65 657.68 640.10 649.35 0.0M
2024-03-20 624.71 643.07 621.18 636.65 0.0M
2024-03-19 616.81 629.62 616.69 623.45 0.0M
2024-03-18 621.68 624.92 610.19 616.45 0.0M
2024-03-15 628.60 632.91 617.30 622.33 0.0M
2024-03-14 642.06 643.66 620.30 630.27 0.0M
2024-03-13 650.87 659.54 641.96 642.99 0.0M
2024-03-12 667.62 668.21 647.85 652.88 0.0M
2024-03-11 684.73 697.11 671.34 675.03 0.0M
2024-03-08 677.07 688.55 672.61 685.45 0.0M
2024-03-07 675.29 677.74 667.51 668.81 0.0M
2024-03-06 675.41 675.98 666.72 670.99 0.0M
2024-03-05 678.76 683.31 664.84 666.23 0.0M
2024-03-04 686.84 689.34 674.41 681.86 0.0M
2024-03-01 682.07 694.13 672.91 688.79 0.0M
2024-02-29 679.40 698.17 673.77 682.67 0.0M
2024-02-28 678.59 682.60 672.72 673.61 0.0M
2024-02-27 678.11 687.98 676.54 685.87 0.0M
2024-02-26 682.16 696.01 668.22 671.80 0.0M
2024-02-23 695.57 697.09 682.29 684.79 0.0M
2024-02-22 753.35 753.35 693.60 696.78 0.0M
2024-02-21 744.92 760.22 743.83 758.90 0.0M
2024-02-20 750.99 759.33 745.67 755.60 0.0M
2024-02-16 764.95 771.73 754.69 759.77 0.0M
2024-02-15 752.86 771.24 750.05 770.80 0.0M
2024-02-14 733.34 747.23 727.91 743.73 0.0M
2024-02-13 747.59 747.59 720.66 724.03 0.0M
2024-02-12 742.32 772.95 742.32 766.07 0.0M
2024-02-09 726.79 743.23 725.44 739.81 0.0M
2024-02-08 725.36 731.10 719.07 724.45 0.0M
2024-02-07 726.18 734.03 714.20 729.50 0.0M
2024-02-06 701.51 717.97 697.57 717.47 0.0M
2024-02-05 716.70 716.70 700.83 702.93 0.0M
2024-02-02 735.44 737.85 722.29 730.72 0.0M
2024-02-01 743.58 756.35 737.26 754.21 0.0M
2024-01-31 754.83 768.55 735.09 735.67 0.0M
2024-01-30 750.55 756.24 743.09 750.51 0.0M
2024-01-29 745.05 757.94 735.26 757.78 0.0M
2024-01-26 762.60 765.71 743.20 743.49 0.0M
2024-01-25 750.54 760.67 742.85 756.77 0.0M
2024-01-24 771.82 772.40 737.99 740.86 0.0M
2024-01-23 770.08 781.07 756.35 758.63 0.0M
2024-01-22 752.82 780.93 751.16 761.31 0.0M
2024-01-19 749.40 749.40 729.94 747.81 0.0M
2024-01-18 752.25 754.89 742.76 747.90 0.0M
2024-01-17 751.51 759.03 745.44 748.88 0.0M
2024-01-16 793.18 793.52 764.52 765.61 0.0M
2024-01-12 821.86 826.06 798.63 800.78 0.0M
2024-01-11 820.35 820.35 797.01 809.71 0.0M
2024-01-10 834.83 835.62 823.90 826.82 0.0M
2024-01-09 837.22 844.00 831.11 837.41 0.0M
2024-01-08 834.61 854.79 830.57 849.65 0.0M
2024-01-05 842.02 863.24 838.85 838.85 0.0M
2024-01-04 867.28 867.39 850.14 854.71 0.0M
2024-01-03 876.12 877.77 856.39 870.37 0.0M
2024-01-02 883.37 898.46 876.06 889.06 0.0M