Dow Jones U.S. Completion TSM (DWCPF)

DWCPF
🏛️ アメリカ →
2,525.10
最終更新: 2025-10-03
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
09:30 2,293.39 2,293.59 2,290.84 2,290.84 0.0K
09:31 2,290.92 2,291.52 2,289.47 2,289.47 0.0K
09:32 2,289.35 2,290.29 2,289.35 2,289.72 0.0K
09:33 2,289.41 2,289.41 2,288.59 2,288.59 0.0K
09:34 2,288.81 2,288.81 2,287.63 2,288.42 0.0K
09:35 2,288.20 2,289.05 2,288.20 2,289.05 0.0K
09:36 2,289.13 2,289.49 2,288.08 2,288.28 0.0K
09:37 2,288.17 2,288.17 2,287.23 2,287.84 0.0K
09:38 2,287.88 2,288.55 2,287.71 2,288.55 0.0K
09:39 2,288.69 2,289.42 2,288.69 2,289.42 0.0K
09:40 2,289.55 2,291.41 2,289.55 2,291.41 0.0K
09:41 2,291.38 2,292.42 2,291.38 2,292.42 0.0K
09:42 2,292.40 2,292.40 2,291.65 2,291.65 0.0K
09:43 2,291.32 2,291.37 2,290.44 2,290.44 0.0K
09:44 2,290.32 2,291.66 2,290.32 2,291.66 0.0K
09:45 2,291.77 2,291.77 2,290.06 2,290.06 0.0K
09:46 2,290.00 2,290.00 2,289.80 2,289.88 0.0K
09:47 2,289.85 2,289.85 2,288.35 2,288.35 0.0K
09:48 2,288.26 2,288.26 2,287.02 2,287.02 0.0K
09:49 2,287.30 2,288.32 2,287.30 2,288.07 0.0K
09:50 2,287.82 2,288.00 2,287.06 2,288.00 0.0K
09:51 2,288.19 2,288.49 2,287.99 2,288.49 0.0K
09:52 2,288.79 2,289.16 2,288.72 2,289.16 0.0K
09:53 2,289.22 2,289.35 2,288.17 2,288.17 0.0K
09:54 2,288.11 2,288.19 2,287.65 2,287.65 0.0K
09:55 2,287.58 2,287.58 2,286.98 2,287.41 0.0K
09:56 2,287.50 2,288.55 2,287.50 2,288.55 0.0K
09:57 2,288.60 2,289.02 2,288.60 2,288.80 0.0K
09:58 2,288.95 2,290.07 2,288.95 2,290.07 0.0K
09:59 2,290.08 2,290.11 2,289.85 2,290.11 0.0K
10:00 2,290.38 2,290.73 2,289.92 2,289.92 0.0K
10:01 2,289.88 2,290.91 2,289.88 2,290.80 0.0K
10:02 2,290.62 2,291.41 2,290.49 2,291.41 0.0K
10:03 2,291.52 2,291.79 2,291.52 2,291.79 0.0K
10:04 2,291.99 2,293.17 2,291.79 2,293.16 0.0K
10:05 2,293.05 2,293.56 2,292.88 2,293.29 0.0K
10:06 2,293.29 2,293.76 2,293.29 2,293.76 0.0K
10:07 2,294.00 2,294.34 2,294.00 2,294.17 0.0K
10:08 2,294.14 2,294.14 2,293.51 2,293.63 0.0K
10:09 2,293.59 2,293.59 2,291.58 2,291.58 0.0K
10:10 2,291.58 2,292.87 2,291.58 2,292.87 0.0K
10:11 2,292.97 2,293.20 2,292.68 2,292.85 0.0K
10:12 2,293.07 2,294.31 2,293.07 2,294.31 0.0K
10:13 2,294.36 2,294.36 2,293.97 2,294.24 0.0K
10:14 2,294.22 2,295.32 2,294.22 2,295.32 0.0K
10:15 2,295.44 2,296.07 2,295.44 2,296.07 0.0K
10:16 2,296.26 2,296.95 2,296.26 2,297.04 0.0K
10:17 2,297.10 2,297.10 2,296.34 2,296.44 0.0K
10:18 2,296.42 2,296.69 2,296.42 2,296.69 0.0K
10:19 2,296.71 2,296.85 2,296.71 2,296.85 0.0K
10:20 2,296.88 2,296.88 2,295.41 2,295.41 0.0K
10:21 2,295.40 2,296.05 2,295.28 2,296.05 0.0K
10:22 2,296.09 2,296.65 2,296.09 2,296.65 0.0K
10:23 2,296.73 2,297.03 2,296.71 2,296.75 0.0K
10:24 2,296.77 2,296.85 2,296.70 2,296.72 0.0K
10:25 2,296.82 2,297.05 2,296.82 2,297.05 0.0K
10:26 2,297.21 2,297.70 2,297.21 2,297.70 0.0K
10:27 2,297.68 2,297.95 2,297.62 2,297.95 0.0K
10:28 2,298.16 2,298.55 2,298.16 2,298.54 0.0K
10:29 2,298.46 2,298.56 2,298.41 2,298.53 0.0K
10:30 2,298.53 2,298.97 2,298.47 2,298.49 0.0K
10:31 2,298.60 2,298.99 2,298.60 2,298.84 0.0K
10:32 2,298.73 2,298.85 2,298.73 2,298.81 0.0K
10:33 2,298.92 2,299.25 2,298.92 2,299.20 0.0K
10:34 2,299.27 2,299.77 2,299.27 2,299.77 0.0K
10:35 2,299.64 2,299.96 2,299.41 2,299.96 0.0K
10:36 2,300.20 2,300.28 2,300.20 2,300.28 0.0K
10:37 2,300.32 2,300.32 2,299.60 2,299.67 0.0K
10:38 2,299.69 2,299.69 2,299.43 2,299.65 0.0K
10:39 2,299.64 2,299.85 2,299.64 2,299.86 0.0K
10:40 2,299.84 2,299.96 2,299.40 2,299.48 0.0K
10:41 2,299.50 2,300.25 2,299.50 2,300.25 0.0K
10:42 2,300.25 2,300.73 2,300.25 2,300.73 0.0K
10:43 2,300.78 2,300.78 2,299.60 2,299.60 0.0K
10:44 2,299.63 2,299.75 2,299.63 2,299.76 0.0K
10:45 2,299.77 2,300.06 2,299.71 2,299.71 0.0K
10:46 2,299.77 2,300.05 2,299.77 2,300.05 0.0K
10:47 2,300.00 2,300.18 2,299.79 2,300.18 0.0K
10:48 2,300.13 2,300.53 2,300.13 2,300.44 0.0K
10:49 2,300.48 2,301.33 2,300.48 2,301.23 0.0K
10:50 2,301.17 2,301.24 2,300.97 2,301.19 0.0K
10:51 2,301.18 2,301.18 2,300.85 2,300.85 0.0K
10:52 2,300.81 2,300.87 2,300.61 2,300.87 0.0K
10:53 2,300.87 2,300.87 2,299.84 2,299.84 0.0K
10:54 2,300.04 2,300.04 2,299.83 2,299.95 0.0K
10:55 2,299.95 2,300.18 2,299.92 2,300.16 0.0K
10:56 2,300.18 2,300.58 2,300.00 2,300.58 0.0K
10:57 2,300.66 2,300.75 2,300.58 2,300.59 0.0K
10:58 2,300.47 2,300.48 2,300.28 2,300.29 0.0K
10:59 2,300.72 2,301.51 2,300.72 2,301.51 0.0K
11:00 2,301.46 2,301.46 2,301.11 2,301.11 0.0K
11:01 2,301.32 2,301.64 2,301.27 2,301.64 0.0K
11:02 2,301.57 2,301.57 2,301.16 2,301.21 0.0K
11:03 2,301.20 2,301.20 2,300.77 2,300.87 0.0K
11:04 2,300.97 2,301.20 2,300.97 2,301.20 0.0K
11:05 2,301.25 2,301.25 2,300.49 2,300.49 0.0K
11:06 2,300.47 2,301.40 2,300.41 2,301.40 0.0K
11:07 2,301.40 2,301.40 2,301.11 2,301.15 0.0K
11:08 2,301.07 2,301.29 2,301.03 2,301.29 0.0K
11:09 2,301.20 2,301.35 2,301.14 2,301.35 0.0K
11:10 2,301.33 2,301.39 2,300.92 2,300.92 0.0K
11:11 2,300.69 2,300.69 2,299.05 2,299.05 0.0K
11:12 2,298.85 2,299.52 2,298.83 2,299.52 0.0K
11:13 2,299.58 2,300.01 2,299.58 2,300.01 0.0K
11:14 2,299.98 2,300.17 2,299.95 2,300.15 0.0K
11:15 2,300.07 2,300.07 2,299.40 2,299.40 0.0K
11:16 2,299.24 2,299.27 2,299.23 2,299.25 0.0K
11:17 2,299.25 2,299.37 2,299.25 2,299.28 0.0K
11:18 2,299.25 2,299.25 2,298.72 2,298.72 0.0K
11:19 2,298.72 2,299.01 2,298.71 2,299.01 0.0K
11:20 2,299.07 2,299.09 2,298.94 2,299.06 0.0K
11:21 2,298.89 2,298.89 2,298.70 2,298.75 0.0K
11:22 2,298.72 2,299.31 2,298.72 2,299.31 0.0K
11:23 2,299.30 2,299.30 2,298.78 2,298.78 0.0K
11:24 2,298.81 2,299.25 2,298.81 2,299.25 0.0K
11:25 2,299.26 2,299.26 2,299.20 2,299.20 0.0K
11:26 2,299.24 2,299.48 2,299.24 2,299.35 0.0K
11:27 2,299.37 2,299.57 2,299.35 2,299.52 0.0K
11:28 2,299.53 2,299.53 2,299.42 2,299.42 0.0K
11:29 2,299.35 2,299.35 2,299.18 2,299.18 0.0K
11:30 2,299.09 2,299.09 2,298.69 2,298.77 0.0K
11:31 2,298.77 2,298.97 2,298.77 2,298.97 0.0K
11:32 2,299.02 2,299.50 2,299.02 2,299.50 0.0K
11:33 2,299.46 2,299.85 2,299.40 2,299.85 0.0K
11:34 2,299.87 2,300.03 2,299.87 2,300.01 0.0K
11:35 2,300.00 2,300.17 2,300.00 2,300.17 0.0K
11:36 2,300.15 2,300.18 2,299.77 2,299.77 0.0K
11:37 2,299.81 2,300.16 2,299.81 2,300.15 0.0K
11:38 2,300.15 2,300.45 2,300.15 2,300.28 0.0K
11:39 2,300.37 2,300.55 2,300.37 2,300.55 0.0K
11:40 2,300.64 2,301.16 2,300.64 2,301.16 0.0K
11:41 2,301.21 2,301.25 2,301.21 2,301.24 0.0K
11:42 2,301.18 2,301.18 2,301.12 2,301.12 0.0K
11:43 2,301.16 2,301.16 2,300.89 2,300.89 0.0K
11:44 2,300.87 2,301.33 2,300.87 2,301.28 0.0K
11:45 2,301.25 2,301.64 2,301.25 2,301.64 0.0K
11:46 2,301.67 2,302.07 2,301.67 2,302.07 0.0K
11:47 2,302.08 2,302.08 2,302.03 2,302.06 0.0K
11:48 2,302.15 2,302.55 2,302.15 2,302.55 0.0K
11:49 2,302.55 2,302.96 2,302.52 2,302.96 0.0K
11:50 2,303.02 2,303.05 2,303.02 2,303.06 0.0K
11:51 2,303.11 2,303.16 2,303.11 2,303.19 0.0K
11:52 2,303.20 2,303.20 2,302.12 2,302.13 0.0K
11:53 2,302.08 2,302.16 2,301.13 2,301.13 0.0K
11:54 2,300.95 2,301.27 2,300.61 2,301.27 0.0K
11:55 2,301.32 2,302.43 2,301.32 2,302.43 0.0K
11:56 2,302.42 2,302.46 2,302.32 2,302.32 0.0K
11:57 2,302.42 2,302.78 2,302.42 2,302.78 0.0K
11:58 2,302.80 2,303.06 2,302.80 2,303.06 0.0K
11:59 2,302.96 2,302.96 2,301.68 2,301.68 0.0K
12:00 2,301.32 2,301.68 2,301.22 2,301.68 0.0K
12:01 2,301.62 2,301.62 2,301.53 2,301.62 0.0K
12:02 2,301.63 2,301.85 2,301.63 2,301.82 0.0K
12:03 2,301.87 2,301.87 2,301.80 2,301.85 0.0K
12:04 2,301.86 2,301.96 2,301.74 2,301.87 0.0K
12:05 2,301.93 2,302.16 2,301.93 2,302.16 0.0K
12:06 2,302.16 2,302.20 2,302.03 2,302.19 0.0K
12:07 2,302.15 2,302.20 2,302.00 2,302.02 0.0K
12:08 2,302.01 2,302.08 2,301.77 2,302.08 0.0K
12:09 2,302.10 2,302.58 2,302.10 2,302.58 0.0K
12:10 2,302.60 2,302.89 2,302.60 2,302.89 0.0K
12:11 2,302.86 2,302.96 2,302.82 2,302.96 0.0K
12:12 2,302.96 2,303.26 2,302.96 2,303.26 0.0K
12:13 2,303.23 2,303.51 2,303.23 2,303.51 0.0K
12:14 2,303.47 2,303.72 2,303.47 2,303.72 0.0K
12:15 2,303.76 2,304.17 2,303.76 2,304.17 0.0K
12:16 2,304.16 2,304.21 2,304.00 2,304.02 0.0K
12:17 2,303.99 2,304.22 2,303.99 2,304.16 0.0K
12:18 2,304.19 2,304.35 2,304.19 2,304.35 0.0K
12:19 2,304.33 2,304.73 2,304.33 2,304.73 0.0K
12:20 2,304.67 2,304.67 2,304.43 2,304.49 0.0K
12:21 2,304.53 2,304.66 2,304.53 2,304.60 0.0K
12:22 2,304.58 2,304.80 2,304.58 2,304.77 0.0K
12:23 2,304.80 2,304.95 2,304.80 2,304.94 0.0K
12:24 2,304.98 2,305.39 2,304.98 2,305.36 0.0K
12:25 2,305.39 2,305.43 2,305.33 2,305.43 0.0K
12:26 2,305.43 2,305.65 2,305.43 2,305.65 0.0K
12:27 2,305.68 2,306.14 2,305.68 2,306.14 0.0K
12:28 2,306.17 2,306.26 2,306.01 2,306.01 0.0K
12:29 2,306.06 2,306.06 2,305.74 2,305.75 0.0K
12:30 2,305.61 2,305.61 2,305.07 2,305.07 0.0K
12:31 2,304.98 2,304.98 2,304.08 2,304.13 0.0K
12:32 2,304.44 2,304.55 2,304.38 2,304.42 0.0K
12:33 2,304.42 2,304.42 2,303.27 2,303.29 0.0K
12:34 2,303.29 2,303.29 2,302.47 2,302.47 0.0K
12:35 2,302.34 2,302.39 2,302.03 2,302.32 0.0K
12:36 2,302.26 2,302.74 2,302.23 2,302.70 0.0K
12:37 2,302.82 2,303.67 2,302.82 2,303.67 0.0K
12:38 2,303.67 2,303.99 2,303.67 2,303.91 0.0K
12:39 2,303.95 2,304.16 2,303.95 2,304.16 0.0K
12:40 2,304.14 2,304.74 2,304.14 2,304.71 0.0K
12:41 2,304.66 2,304.66 2,304.27 2,304.28 0.0K
12:42 2,304.33 2,304.48 2,304.29 2,304.48 0.0K
12:43 2,304.41 2,304.61 2,304.39 2,304.61 0.0K
12:44 2,304.63 2,304.63 2,304.35 2,304.43 0.0K
12:45 2,304.51 2,304.51 2,304.36 2,304.38 0.0K
12:46 2,304.38 2,304.41 2,304.20 2,304.28 0.0K
12:47 2,304.37 2,304.51 2,304.37 2,304.44 0.0K
12:48 2,304.51 2,304.56 2,304.27 2,304.54 0.0K
12:49 2,304.59 2,305.29 2,304.59 2,305.29 0.0K
12:50 2,306.19 2,307.05 2,306.19 2,306.97 0.0K
12:51 2,306.94 2,307.45 2,306.61 2,307.45 0.0K
12:52 2,307.63 2,307.93 2,307.63 2,307.89 0.0K
12:53 2,307.91 2,308.07 2,307.90 2,308.07 0.0K
12:54 2,308.03 2,308.10 2,307.61 2,307.61 0.0K
12:55 2,307.62 2,307.65 2,307.09 2,307.17 0.0K
12:56 2,307.19 2,307.97 2,307.19 2,307.97 0.0K
12:57 2,308.05 2,309.07 2,308.05 2,309.07 0.0K
12:58 2,309.11 2,309.59 2,309.11 2,309.38 0.0K
12:59 2,309.37 2,310.22 2,309.36 2,309.77 0.0K
13:00 2,310.22 2,310.22 2,310.22 2,310.22 0.0K
13:01 2,310.23 2,310.23 2,310.23 2,310.23 0.0K
13:02 2,310.23 2,310.23 2,310.23 2,310.23 0.0K
13:03 2,310.23 2,310.23 2,310.23 2,310.23 0.0K
13:04 2,310.23 2,310.23 2,310.23 2,310.23 0.0K
13:05 2,310.23 2,310.23 2,310.23 2,310.23 0.0K
13:06 2,310.23 2,310.23 2,310.23 2,310.23 0.0K
13:07 2,310.23 2,310.23 2,310.23 2,310.23 0.0K
13:08 2,310.23 2,310.23 2,310.23 2,310.23 0.0K
13:09 2,310.23 2,310.23 2,310.23 2,310.23 0.0K
13:10 2,310.23 2,310.23 2,310.23 2,310.23 0.0K
13:11 2,310.23 2,310.23 2,310.23 2,310.23 0.0K
13:12 2,310.23 2,310.23 2,310.23 2,310.23 0.0K
13:13 2,310.23 2,310.23 2,310.23 2,310.23 0.0K
13:14 2,310.23 2,310.23 2,310.23 2,310.23 0.0K
13:15 2,310.23 2,310.23 2,310.23 2,310.23 0.0K
13:16 2,310.23 2,310.23 2,310.23 2,310.23 0.0K
13:17 2,310.23 2,310.23 2,310.23 2,310.23 0.0K
13:18 2,310.23 2,310.23 2,310.23 2,310.23 0.0K
13:19 2,310.23 2,310.23 2,310.23 2,310.23 0.0K
13:20 2,310.23 2,310.23 2,310.23 2,310.23 0.0K
15:59 2,310.23 2,310.23 2,310.23 2,310.23 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし