Dow Jones U.S. Renewable Energy Equipment Total Stock Market (DWCREE)

DWCREE
🏛️ アメリカ →
412.75
最終更新: 2025-09-26
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
2024-12-31 336.28 339.17 330.26 330.62 0.0M
2024-12-30 340.07 340.86 329.51 334.05 0.0M
2024-12-27 345.91 346.25 338.67 342.60 0.0M
2024-12-26 346.02 349.86 343.75 344.63 0.0M
2024-12-25 350.25 354.82 346.15 349.32 0.0M
2024-12-24 350.25 354.82 346.15 349.32 0.0M
2024-12-23 344.27 350.31 338.83 349.60 0.0M
2024-12-20 325.59 343.30 325.59 342.15 0.0M
2024-12-19 344.41 347.37 329.21 329.94 0.0M
2024-12-18 354.35 363.99 345.47 345.68 0.0M
2024-12-17 354.12 366.84 352.21 353.18 0.0M
2024-12-16 371.25 373.18 356.84 357.42 0.0M
2024-12-13 370.61 378.37 366.71 374.57 0.0M
2024-12-12 377.71 377.83 367.67 368.29 0.0M
2024-12-11 386.31 386.44 370.43 377.07 0.0M
2024-12-10 375.19 384.53 365.12 380.67 0.0M
2024-12-09 367.70 384.66 364.87 375.19 0.0M
2024-12-06 376.17 378.40 362.00 364.29 0.0M
2024-12-05 378.94 381.47 367.69 371.31 0.0M
2024-12-04 389.67 389.82 374.22 378.14 0.0M
2024-12-03 385.00 390.44 378.89 389.28 0.0M
2024-12-02 382.94 397.84 379.33 390.05 0.0M
2024-11-29 365.47 374.80 359.30 373.82 0.0M
2024-11-27 363.93 367.29 355.68 361.25 0.0M
2024-11-26 361.06 361.93 351.08 360.78 0.0M
2024-11-25 355.91 363.73 345.98 361.72 0.0M
2024-11-22 341.61 354.03 341.07 349.02 0.0M
2024-11-21 346.40 353.11 341.22 341.33 0.0M
2024-11-20 350.84 357.93 342.42 346.75 0.0M
2024-11-19 362.10 367.56 351.22 351.48 0.0M
2024-11-18 354.55 367.22 349.58 366.86 0.0M
2024-11-15 365.11 381.98 356.68 357.27 0.0M
2024-11-14 341.58 370.42 337.07 366.07 0.0M
2024-11-13 341.29 347.65 335.57 341.67 0.0M
2024-11-12 357.28 359.62 339.85 341.91 0.0M
2024-11-11 362.08 370.60 358.01 363.62 0.0M
2024-11-08 364.45 365.10 351.37 363.80 0.0M
2024-11-07 365.47 374.05 353.17 369.00 0.0M
2024-11-06 352.68 371.38 325.66 363.97 0.0M
2024-11-05 391.11 405.19 385.74 405.00 0.0M
2024-11-04 393.20 414.94 393.17 398.23 0.0M
2024-11-01 367.69 386.45 367.24 384.46 0.0M
2024-10-31 372.36 378.82 364.53 364.83 0.0M
2024-10-30 347.89 377.52 344.94 370.50 0.0M
2024-10-29 387.95 387.95 372.89 374.57 0.0M
2024-10-28 381.57 386.30 374.72 384.63 0.0M
2024-10-25 368.32 376.97 363.95 372.32 0.0M
2024-10-24 365.53 368.14 362.68 367.76 0.0M
2024-10-23 371.93 375.32 358.02 360.95 0.0M
2024-10-22 378.00 383.82 375.04 377.82 0.0M
2024-10-21 372.83 375.25 365.08 368.16 0.0M
2024-10-18 384.08 384.08 375.38 376.22 0.0M
2024-10-17 386.88 389.28 377.78 381.51 0.0M
2024-10-16 378.92 389.37 375.38 385.73 0.0M
2024-10-15 385.02 390.25 378.67 378.90 0.0M
2024-10-14 395.64 400.87 390.91 393.87 0.0M
2024-10-11 389.26 402.31 385.61 396.74 0.0M
2024-10-10 410.29 414.30 381.29 384.64 0.0M
2024-10-09 424.33 429.57 420.73 424.06 0.0M
2024-10-08 428.05 434.30 418.66 423.29 0.0M
2024-10-07 431.79 433.10 424.53 430.76 0.0M
2024-10-04 449.13 451.35 424.00 433.59 0.0M
2024-10-03 439.12 445.95 435.82 441.07 0.0M
2024-10-02 447.90 447.90 428.50 439.80 0.0M
2024-10-01 469.78 474.43 437.49 451.47 0.0M
2024-09-30 473.03 479.46 464.05 467.94 0.0M
2024-09-27 488.03 492.44 477.24 479.77 0.0M
2024-09-26 468.52 483.75 465.78 479.61 0.0M
2024-09-25 458.73 460.60 448.95 453.45 0.0M
2024-09-24 468.93 468.93 455.75 459.10 0.0M
2024-09-23 451.75 468.57 442.72 467.64 0.0M
2024-09-20 442.37 453.14 440.50 450.60 0.0M
2024-09-19 470.62 470.62 449.78 451.07 0.0M
2024-09-18 450.23 471.80 445.37 453.62 0.0M
2024-09-17 438.47 453.03 435.22 450.19 0.0M
2024-09-16 428.67 441.44 423.50 437.68 0.0M
2024-09-13 452.54 456.31 426.65 429.20 0.0M
2024-09-12 443.12 450.21 428.75 442.63 0.0M
2024-09-11 403.36 453.34 403.36 449.93 0.0M
2024-09-10 386.07 391.12 379.22 390.61 0.0M
2024-09-09 393.76 394.27 383.46 385.24 0.0M
2024-09-06 402.39 407.98 389.18 391.42 0.0M
2024-09-05 406.34 407.47 400.06 402.88 0.0M
2024-09-04 396.79 408.92 396.24 404.08 0.0M
2024-09-03 425.18 430.13 395.64 399.09 0.0M
2024-08-30 421.47 428.05 419.39 426.53 0.0M
2024-08-29 434.79 439.50 417.64 418.52 0.0M
2024-08-28 442.74 445.54 423.98 428.79 0.0M
2024-08-27 431.47 441.84 425.65 441.64 0.0M
2024-08-26 444.54 458.09 437.21 437.45 0.0M
2024-08-23 412.71 433.81 410.91 433.47 0.0M
2024-08-22 416.82 419.44 408.53 409.44 0.0M
2024-08-21 416.42 420.98 412.24 417.64 0.0M
2024-08-20 426.78 433.14 407.43 413.08 0.0M
2024-08-19 422.26 435.17 422.26 428.43 0.0M
2024-08-16 429.54 431.41 417.47 422.84 0.0M
2024-08-15 429.39 437.26 423.68 430.68 0.0M
2024-08-14 435.41 435.90 422.35 423.10 0.0M
2024-08-13 420.31 435.61 415.84 431.97 0.0M
2024-08-12 398.64 413.59 398.08 411.26 0.0M
2024-08-09 394.19 400.70 388.71 397.33 0.0M
2024-08-08 391.14 403.84 382.79 399.82 0.0M
2024-08-07 407.08 412.08 390.94 391.62 0.0M
2024-08-06 387.03 404.85 384.76 394.79 0.0M
2024-08-05 373.67 398.00 367.00 388.49 0.0M
2024-08-02 405.49 418.81 395.31 399.66 0.0M
2024-08-01 411.10 427.70 404.32 409.89 0.0M
2024-07-31 412.65 425.81 393.63 405.19 0.0M
2024-07-30 415.02 420.83 393.07 395.62 0.0M
2024-07-29 424.26 429.89 410.36 413.46 0.0M
2024-07-26 417.08 432.95 413.65 425.35 0.0M
2024-07-25 411.71 420.29 403.51 405.56 0.0M
2024-07-24 423.91 436.46 414.79 415.20 0.0M
2024-07-23 417.59 425.47 412.73 418.36 0.0M
2024-07-22 422.82 424.45 408.68 413.16 0.0M
2024-07-19 402.17 409.24 397.31 406.01 0.0M
2024-07-18 400.62 408.58 393.67 400.67 0.0M
2024-07-17 403.57 408.83 388.79 390.52 0.0M
2024-07-16 405.96 419.71 399.58 415.05 0.0M
2024-07-15 408.53 410.02 392.55 400.37 0.0M
2024-07-12 442.24 447.96 435.97 437.55 0.0M
2024-07-11 444.58 451.78 428.41 437.94 0.0M
2024-07-10 426.72 433.70 422.12 428.79 0.0M
2024-07-09 425.01 431.06 417.77 422.52 0.0M
2024-07-08 423.74 434.69 418.69 426.07 0.0M
2024-07-05 435.31 438.18 414.21 416.69 0.0M
2024-07-03 413.02 433.55 406.65 433.55 0.0M
2024-07-02 416.70 426.68 402.20 406.57 0.0M
2024-07-01 420.10 424.07 407.59 417.79 0.0M
2024-06-28 463.55 465.30 422.31 422.95 0.0M
2024-06-27 459.70 472.06 456.66 468.84 0.0M
2024-06-26 478.63 478.63 456.40 465.10 0.0M
2024-06-25 486.43 489.62 478.54 481.63 0.0M
2024-06-24 482.31 502.70 477.45 490.15 0.0M
2024-06-21 484.94 499.72 480.47 485.63 0.0M
2024-06-20 484.78 493.13 475.84 487.88 0.0M
2024-06-18 478.37 494.69 476.12 492.19 0.0M
2024-06-17 514.16 514.16 476.98 490.24 0.0M
2024-06-14 539.79 544.94 512.06 513.28 0.0M
2024-06-13 562.78 570.61 538.43 546.95 0.0M
2024-06-12 563.37 575.48 556.63 564.12 0.0M
2024-06-11 525.06 552.62 516.68 552.52 0.0M
2024-06-10 498.51 532.66 493.51 524.89 0.0M
2024-06-07 499.90 525.17 497.33 501.52 0.0M
2024-06-06 506.51 522.45 502.74 512.98 0.0M
2024-06-05 503.69 532.20 500.07 512.25 0.0M
2024-06-04 515.27 521.66 497.99 499.32 0.0M
2024-06-03 512.57 531.81 509.15 511.61 0.0M
2024-05-31 523.50 526.59 490.02 509.81 0.0M
2024-05-30 512.04 520.60 503.54 519.23 0.0M
2024-05-29 512.70 537.44 511.05 521.87 0.0M
2024-05-28 521.51 531.93 509.34 525.57 0.0M
2024-05-24 475.33 522.13 471.78 519.15 0.0M
2024-05-23 462.25 472.42 445.66 468.63 0.0M
2024-05-22 400.70 476.32 400.64 472.27 0.0M
2024-05-21 370.93 398.34 370.93 397.91 0.0M
2024-05-20 373.07 373.07 364.87 368.32 0.0M
2024-05-17 364.08 373.31 363.35 370.67 0.0M
2024-05-16 363.93 367.82 360.18 365.10 0.0M
2024-05-15 361.11 365.92 349.13 360.05 0.0M
2024-05-14 365.32 367.93 343.96 350.75 0.0M
2024-05-13 362.04 364.47 353.37 355.57 0.0M
2024-05-10 369.66 373.50 358.16 358.40 0.0M
2024-05-09 360.18 363.62 354.09 363.20 0.0M
2024-05-08 358.91 363.63 357.12 357.78 0.0M
2024-05-07 363.93 370.82 359.26 365.19 0.0M
2024-05-06 361.12 371.53 360.46 363.58 0.0M
2024-05-03 347.89 362.68 347.61 359.34 0.0M
2024-05-02 333.92 339.10 322.94 338.63 0.0M
2024-05-01 332.57 344.59 328.48 333.13 0.0M
2024-04-30 334.90 338.08 330.67 330.73 0.0M
2024-04-29 338.63 342.23 333.73 339.23 0.0M
2024-04-26 330.11 339.02 329.23 335.29 0.0M
2024-04-25 330.79 330.86 319.96 328.33 0.0M
2024-04-24 340.26 344.76 328.20 332.94 0.0M
2024-04-23 332.51 343.71 329.59 337.86 0.0M
2024-04-22 329.12 335.23 319.50 330.69 0.0M
2024-04-19 336.24 336.77 326.68 328.37 0.0M
2024-04-18 335.29 335.91 325.28 326.96 0.0M
2024-04-17 329.26 344.27 323.47 333.94 0.0M
2024-04-16 323.60 329.53 322.70 324.69 0.0M
2024-04-15 340.36 340.41 329.92 330.09 0.0M
2024-04-12 348.36 352.42 339.68 342.32 0.0M
2024-04-11 352.21 353.28 336.90 346.00 0.0M
2024-04-10 335.98 348.65 335.67 347.59 0.0M
2024-04-09 339.53 350.58 339.53 346.49 0.0M
2024-04-08 331.12 341.20 331.12 336.21 0.0M
2024-04-05 314.11 330.67 314.11 327.54 0.0M
2024-04-04 312.78 332.66 312.78 321.65 0.0M
2024-04-03 311.54 313.41 304.26 312.78 0.0M
2024-04-02 317.97 321.63 310.79 313.60 0.0M
2024-04-01 318.16 323.06 314.16 322.42 0.0M
2024-03-28 315.76 324.58 313.56 316.66 0.0M
2024-03-27 289.83 314.54 289.83 314.13 0.0M
2024-03-26 291.45 295.56 286.36 287.32 0.0M
2024-03-25 287.26 292.78 285.68 290.34 0.0M
2024-03-22 285.67 288.56 283.89 287.60 0.0M
2024-03-21 284.68 293.32 283.81 286.42 0.0M
2024-03-20 276.99 285.03 274.78 283.31 0.0M
2024-03-19 276.53 280.42 273.51 276.66 0.0M
2024-03-18 278.07 284.02 274.08 280.42 0.0M
2024-03-15 276.70 280.51 275.48 276.55 0.0M
2024-03-14 294.82 295.71 278.82 280.25 0.0M
2024-03-13 293.12 300.56 293.12 296.47 0.0M
2024-03-12 303.13 303.79 295.66 298.99 0.0M
2024-03-11 304.24 316.45 303.19 304.20 0.0M
2024-03-08 304.35 310.13 300.52 302.68 0.0M
2024-03-07 301.28 303.66 296.76 300.81 0.0M
2024-03-06 302.61 306.85 294.36 297.19 0.0M
2024-03-05 289.37 307.96 285.89 298.39 0.0M
2024-03-04 299.91 302.40 289.20 293.96 0.0M
2024-03-01 288.69 302.95 287.12 296.49 0.0M
2024-02-29 284.75 294.88 281.16 288.69 0.0M
2024-02-28 286.31 296.36 274.73 279.99 0.0M
2024-02-27 276.67 276.67 270.72 271.99 0.0M
2024-02-26 267.42 273.76 265.94 271.22 0.0M
2024-02-23 269.09 271.87 266.02 268.05 0.0M
2024-02-22 282.07 282.07 271.41 271.51 0.0M
2024-02-21 279.72 282.59 276.68 281.45 0.0M
2024-02-20 290.42 292.55 285.80 287.49 0.0M
2024-02-16 295.71 299.10 290.85 294.48 0.0M
2024-02-15 300.19 306.57 295.95 299.74 0.0M
2024-02-14 293.40 297.45 288.44 296.85 0.0M
2024-02-13 281.39 291.54 281.24 285.78 0.0M
2024-02-12 286.89 298.78 283.99 294.94 0.0M
2024-02-09 271.52 287.02 270.14 284.21 0.0M
2024-02-08 274.11 274.11 266.42 268.58 0.0M
2024-02-07 278.82 281.90 267.44 272.88 0.0M
2024-02-06 262.63 267.10 260.16 264.72 0.0M
2024-02-05 259.93 263.96 255.11 262.26 0.0M
2024-02-02 269.41 269.41 260.87 266.05 0.0M
2024-02-01 280.45 289.35 275.40 277.43 0.0M
2024-01-31 279.50 290.49 274.04 274.45 0.0M
2024-01-30 277.73 282.80 274.83 279.57 0.0M
2024-01-29 274.64 280.12 270.76 280.08 0.0M
2024-01-26 280.41 282.55 276.58 277.32 0.0M
2024-01-25 281.47 283.72 273.72 279.95 0.0M
2024-01-24 288.52 289.15 278.15 279.27 0.0M
2024-01-23 290.77 295.60 281.05 284.13 0.0M
2024-01-22 279.98 298.46 277.55 281.22 0.0M
2024-01-19 276.49 277.17 262.90 273.74 0.0M
2024-01-18 279.09 279.40 273.34 276.61 0.0M
2024-01-17 273.66 276.59 269.85 276.25 0.0M
2024-01-16 298.94 298.94 279.39 279.70 0.0M
2024-01-12 300.70 305.58 295.56 300.98 0.0M
2024-01-11 304.58 306.98 297.11 300.70 0.0M
2024-01-10 312.53 312.53 299.68 304.52 0.0M
2024-01-09 308.88 314.58 306.59 313.11 0.0M
2024-01-08 309.25 313.38 303.14 311.65 0.0M
2024-01-05 309.51 319.85 308.94 313.04 0.0M
2024-01-04 310.84 315.50 308.46 311.99 0.0M
2024-01-03 316.10 319.70 307.88 314.07 0.0M
2024-01-02 320.77 333.68 317.97 322.96 0.0M