Dow Jones U.S. Tires Total Stock Market (DWCTIR)

DWCTIR
🏛️ アメリカ →
294.85
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
2024-12-31 331.80 344.74 330.86 337.61 0.0M
2024-12-30 328.24 331.99 320.73 328.61 0.0M
2024-12-27 331.42 340.62 327.30 331.99 0.0M
2024-12-26 328.42 338.18 325.80 333.86 0.0M
2024-12-25 328.24 335.55 323.36 333.49 0.0M
2024-12-24 328.24 335.55 323.36 333.49 0.0M
2024-12-23 322.23 326.36 317.47 325.99 0.0M
2024-12-20 320.73 330.11 315.48 323.36 0.0M
2024-12-19 334.99 336.49 317.73 322.23 0.0M
2024-12-18 348.31 350.93 330.11 332.36 0.0M
2024-12-17 351.50 357.83 343.99 346.24 0.0M
2024-12-16 372.50 372.50 354.68 355.25 0.0M
2024-12-13 377.00 377.94 371.38 376.25 0.0M
2024-12-12 378.13 384.50 376.25 377.75 0.0M
2024-12-11 382.63 384.50 375.88 379.25 0.0M
2024-12-10 385.26 385.63 376.25 378.88 0.0M
2024-12-09 383.75 400.64 381.13 384.50 0.0M
2024-12-06 380.19 387.51 375.50 381.13 0.0M
2024-12-05 408.89 408.89 374.00 374.75 0.0M
2024-12-04 402.51 408.51 396.13 405.51 0.0M
2024-12-03 413.76 415.64 402.51 402.89 0.0M
2024-12-02 402.70 414.14 400.82 412.64 0.0M
2024-11-29 401.01 409.26 400.26 402.89 0.0M
2024-11-27 382.25 401.01 381.88 398.01 0.0M
2024-11-26 371.38 380.38 369.12 378.88 0.0M
2024-11-25 372.50 385.63 372.13 380.00 0.0M
2024-11-22 352.62 369.12 351.12 364.25 0.0M
2024-11-21 340.62 349.43 336.13 348.49 0.0M
2024-11-20 342.87 345.24 334.24 340.24 0.0M
2024-11-19 343.24 343.99 339.15 342.12 0.0M
2024-11-18 351.49 356.34 349.06 349.62 0.0M
2024-11-15 352.06 356.75 347.74 347.74 0.0M
2024-11-14 356.00 359.37 348.12 349.99 0.0M
2024-11-13 358.25 362.75 352.24 356.00 0.0M
2024-11-12 362.00 368.75 352.24 353.37 0.0M
2024-11-11 379.44 381.13 364.62 366.50 0.0M
2024-11-08 368.75 375.69 367.62 374.75 0.0M
2024-11-07 358.62 373.25 357.23 368.75 0.0M
2024-11-06 365.00 365.25 344.74 356.75 0.0M
2024-11-05 316.23 348.87 304.23 346.24 0.0M
2024-11-04 312.48 317.73 303.10 304.60 0.0M
2024-11-01 302.35 310.04 301.79 308.35 0.0M
2024-10-31 307.60 308.54 298.98 300.48 0.0M
2024-10-30 313.61 316.98 306.10 306.10 0.0M
2024-10-29 315.11 317.92 312.48 316.23 0.0M
2024-10-28 310.80 322.42 309.85 319.98 0.0M
2024-10-25 324.11 327.11 307.79 309.10 0.0M
2024-10-24 313.79 324.67 306.85 322.23 0.0M
2024-10-23 305.54 312.86 304.23 311.73 0.0M
2024-10-22 309.67 315.86 305.17 307.23 0.0M
2024-10-21 323.25 326.74 308.73 309.48 0.0M
2024-10-18 316.23 327.30 313.42 325.61 0.0M
2024-10-17 314.36 315.86 307.98 315.48 0.0M
2024-10-16 313.98 316.04 311.54 314.36 0.0M
2024-10-15 313.23 316.61 310.60 310.60 0.0M
2024-10-14 321.48 322.05 313.61 316.23 0.0M
2024-10-11 323.73 333.86 321.86 321.86 0.0M
2024-10-10 318.11 324.67 308.73 324.48 0.0M
2024-10-09 313.23 321.86 308.35 320.36 0.0M
2024-10-08 306.48 313.42 302.35 312.86 0.0M
2024-10-07 319.80 319.80 307.23 310.60 0.0M
2024-10-04 314.36 322.80 314.36 319.98 0.0M
2024-10-03 315.86 316.98 303.85 305.73 0.0M
2024-10-02 326.17 327.86 315.11 321.11 0.0M
2024-10-01 333.11 333.11 314.36 327.86 0.0M
2024-09-30 323.36 332.36 317.36 331.99 0.0M
2024-09-27 316.98 331.99 315.86 328.99 0.0M
2024-09-26 307.98 314.17 303.29 313.23 0.0M
2024-09-25 307.98 307.98 300.66 300.85 0.0M
2024-09-24 306.48 310.98 303.85 308.35 0.0M
2024-09-23 310.98 310.98 301.26 302.35 0.0M
2024-09-20 310.42 312.67 307.42 309.48 0.0M
2024-09-19 314.73 316.79 308.13 313.98 0.0M
2024-09-18 301.23 316.23 300.66 304.23 0.0M
2024-09-17 300.66 307.98 298.60 300.48 0.0M
2024-09-16 293.35 300.14 292.97 296.73 0.0M
2024-09-13 293.54 298.98 290.54 294.10 0.0M
2024-09-12 288.10 292.41 282.10 289.22 0.0M
2024-09-11 285.47 288.66 272.88 287.35 0.0M
2024-09-10 291.85 291.85 283.22 286.22 0.0M
2024-09-09 297.85 299.35 291.47 292.97 0.0M
2024-09-06 298.04 299.91 289.22 297.10 0.0M
2024-09-05 305.73 308.54 296.91 298.23 0.0M
2024-09-04 314.36 317.26 303.86 305.35 0.0M
2024-09-03 325.80 328.61 315.48 315.86 0.0M
2024-08-30 328.42 330.86 325.05 330.86 0.0M
2024-08-29 330.49 331.61 320.55 325.61 0.0M
2024-08-28 324.11 328.99 323.55 327.86 0.0M
2024-08-27 325.61 331.24 325.61 325.99 0.0M
2024-08-26 337.24 337.80 328.24 328.61 0.0M
2024-08-23 321.86 336.86 319.61 333.49 0.0M
2024-08-22 324.11 325.61 318.11 318.48 0.0M
2024-08-21 328.61 329.55 324.11 325.61 0.0M
2024-08-20 333.11 333.86 322.76 324.48 0.0M
2024-08-19 323.36 338.18 323.36 335.36 0.0M
2024-08-16 315.11 321.67 314.73 321.11 0.0M
2024-08-15 322.23 323.17 313.23 316.98 0.0M
2024-08-14 316.97 316.97 303.10 312.48 0.0M
2024-08-13 297.10 318.48 296.16 310.60 0.0M
2024-08-12 297.10 299.35 289.97 291.85 0.0M
2024-08-09 295.98 298.04 286.26 288.85 0.0M
2024-08-08 289.41 301.23 287.35 296.73 0.0M
2024-08-07 310.23 314.21 288.10 288.47 0.0M
2024-08-06 315.29 315.48 299.16 303.10 0.0M
2024-08-05 325.23 332.74 310.23 313.23 0.0M
2024-08-02 358.25 358.25 337.99 346.99 0.0M
2024-08-01 414.14 414.33 365.94 369.12 0.0M
2024-07-31 437.77 444.90 432.90 438.90 0.0M
2024-07-30 446.78 447.53 427.46 434.77 0.0M
2024-07-29 452.78 452.78 440.77 444.15 0.0M
2024-07-26 450.15 459.91 442.27 453.90 0.0M
2024-07-25 446.03 454.84 442.65 443.40 0.0M
2024-07-24 450.90 461.41 449.40 449.78 0.0M
2024-07-23 444.53 458.97 441.15 456.53 0.0M
2024-07-22 456.72 459.53 440.40 447.90 0.0M
2024-07-19 457.65 458.65 446.59 453.90 0.0M
2024-07-18 458.22 471.72 458.22 461.78 0.0M
2024-07-17 444.53 461.03 443.77 459.53 0.0M
2024-07-16 433.27 448.65 431.96 448.28 0.0M
2024-07-15 428.02 432.52 421.08 429.15 0.0M
2024-07-12 430.27 430.27 419.39 425.77 0.0M
2024-07-11 423.89 433.02 421.27 425.77 0.0M
2024-07-10 402.51 419.39 402.51 416.77 0.0M
2024-07-09 407.76 407.76 397.63 397.63 0.0M
2024-07-08 408.51 412.64 404.39 407.39 0.0M
2024-07-05 414.14 414.14 404.95 407.39 0.0M
2024-07-03 420.14 420.14 413.76 415.27 0.0M
2024-07-02 416.59 420.52 413.76 417.89 0.0M
2024-07-01 428.02 428.02 413.58 415.64 0.0M
2024-06-28 418.27 429.33 414.33 425.77 0.0M
2024-06-27 414.52 417.52 410.39 416.77 0.0M
2024-06-26 412.64 418.45 409.64 415.27 0.0M
2024-06-25 417.14 418.27 413.76 415.27 0.0M
2024-06-24 425.77 427.64 420.89 421.64 0.0M
2024-06-21 418.83 423.89 415.27 423.14 0.0M
2024-06-20 420.52 424.27 419.37 420.52 0.0M
2024-06-18 431.77 433.83 421.27 421.64 0.0M
2024-06-17 432.90 435.90 429.15 432.52 0.0M
2024-06-14 434.77 436.46 426.71 431.40 0.0M
2024-06-13 446.78 446.78 437.59 442.27 0.0M
2024-06-12 443.96 456.34 443.77 449.40 0.0M
2024-06-11 443.77 444.15 434.77 436.65 0.0M
2024-06-10 446.78 451.47 441.15 447.53 0.0M
2024-06-07 453.15 455.40 447.90 452.78 0.0M
2024-06-06 452.40 458.59 450.71 457.65 0.0M
2024-06-05 462.91 462.91 450.34 456.53 0.0M
2024-06-04 462.34 470.78 458.78 459.16 0.0M
2024-06-03 466.66 470.03 459.91 468.16 0.0M
2024-05-31 452.78 464.78 449.40 461.78 0.0M
2024-05-30 449.78 455.22 446.03 450.90 0.0M
2024-05-29 448.65 455.40 444.15 446.03 0.0M
2024-05-28 465.91 468.16 455.03 456.90 0.0M
2024-05-24 461.59 466.66 460.28 462.91 0.0M
2024-05-23 472.66 472.66 454.84 458.40 0.0M
2024-05-22 462.91 471.91 461.78 471.16 0.0M
2024-05-21 472.28 473.41 461.03 465.53 0.0M
2024-05-20 483.91 486.54 471.91 473.03 0.0M
2024-05-17 491.04 491.79 484.10 485.79 0.0M
2024-05-16 490.67 494.04 487.48 493.29 0.0M
2024-05-15 493.67 495.35 482.79 489.54 0.0M
2024-05-14 493.29 494.60 486.35 490.29 0.0M
2024-05-13 490.67 497.04 483.91 487.29 0.0M
2024-05-10 490.29 493.67 480.16 486.16 0.0M
2024-05-09 475.29 489.17 470.56 488.42 0.0M
2024-05-08 458.40 476.41 448.34 475.29 0.0M
2024-05-07 464.78 482.04 459.91 465.91 0.0M
2024-05-06 462.91 469.66 459.91 465.53 0.0M
2024-05-03 475.29 476.04 453.53 459.16 0.0M
2024-05-02 457.09 463.66 453.34 462.91 0.0M
2024-05-01 447.53 458.03 438.52 447.53 0.0M
2024-04-30 447.34 453.53 442.65 448.65 0.0M
2024-04-29 448.28 455.64 448.28 454.65 0.0M
2024-04-26 441.52 448.46 438.52 444.15 0.0M
2024-04-25 441.52 442.46 433.08 440.40 0.0M
2024-04-24 451.28 453.15 444.15 447.53 0.0M
2024-04-23 446.70 459.16 440.77 452.03 0.0M
2024-04-22 444.90 451.47 441.34 446.03 0.0M
2024-04-19 438.20 449.96 438.20 445.65 0.0M
2024-04-18 450.90 454.65 437.59 439.27 0.0M
2024-04-17 461.59 463.94 448.65 449.03 0.0M
2024-04-16 449.59 462.34 448.65 456.90 0.0M
2024-04-15 465.16 466.47 448.28 455.03 0.0M
2024-04-12 466.28 469.47 458.40 460.28 0.0M
2024-04-11 474.54 476.79 463.28 471.53 0.0M
2024-04-10 489.73 492.73 473.03 475.29 0.0M
2024-04-09 495.54 505.30 494.23 504.92 0.0M
2024-04-08 490.89 499.29 489.17 492.54 0.0M
2024-04-05 492.54 492.55 483.91 485.79 0.0M
2024-04-04 512.05 516.92 491.42 492.92 0.0M
2024-04-03 500.04 508.30 497.04 503.80 0.0M
2024-04-02 501.17 508.67 497.04 503.42 0.0M
2024-04-01 515.42 515.42 504.92 508.30 0.0M
2024-03-28 508.30 519.93 508.30 515.05 0.0M
2024-03-27 494.04 509.05 491.04 509.05 0.0M
2024-03-26 496.29 497.04 490.29 490.29 0.0M
2024-03-25 491.04 494.23 488.23 489.92 0.0M
2024-03-22 498.54 500.42 484.29 491.04 0.0M
2024-03-21 494.42 507.36 494.42 498.17 0.0M
2024-03-20 468.53 494.42 468.53 493.29 0.0M
2024-03-19 468.53 473.97 466.47 470.03 0.0M
2024-03-18 467.03 474.72 463.28 467.03 0.0M
2024-03-15 465.53 476.60 463.66 464.78 0.0M
2024-03-14 467.78 470.03 461.41 464.78 0.0M
2024-03-13 471.91 474.54 467.78 471.53 0.0M
2024-03-12 472.66 477.35 463.28 474.54 0.0M
2024-03-11 461.03 476.04 460.66 471.53 0.0M
2024-03-08 468.93 470.68 452.40 459.91 0.0M
2024-03-07 453.90 468.91 453.90 464.41 0.0M
2024-03-06 447.90 453.53 443.02 452.40 0.0M
2024-03-05 440.40 449.03 438.90 444.90 0.0M
2024-03-04 440.02 443.77 432.15 442.27 0.0M
2024-03-01 446.40 447.90 437.40 440.02 0.0M
2024-02-29 447.53 451.28 443.59 445.65 0.0M
2024-02-28 441.15 450.15 439.84 442.65 0.0M
2024-02-27 450.15 450.15 440.40 445.65 0.0M
2024-02-26 455.22 459.16 439.37 443.02 0.0M
2024-02-23 465.16 467.03 458.03 458.40 0.0M
2024-02-22 467.03 472.47 462.91 465.91 0.0M
2024-02-21 462.16 474.35 461.73 468.91 0.0M
2024-02-20 459.91 468.16 458.03 464.78 0.0M
2024-02-16 455.40 467.97 447.90 461.78 0.0M
2024-02-15 441.15 460.28 441.15 459.91 0.0M
2024-02-14 437.77 442.27 422.58 439.65 0.0M
2024-02-13 475.29 475.29 426.18 434.77 0.0M
2024-02-12 509.80 516.55 496.67 511.30 0.0M
2024-02-09 505.30 507.92 500.61 504.92 0.0M
2024-02-08 518.99 521.80 507.55 510.55 0.0M
2024-02-07 523.68 524.99 512.80 516.17 0.0M
2024-02-06 502.29 524.43 500.79 520.30 0.0M
2024-02-05 514.67 519.74 504.92 506.05 0.0M
2024-02-02 516.55 529.68 513.17 525.18 0.0M
2024-02-01 527.43 531.55 518.61 526.68 0.0M
2024-01-31 531.74 541.68 521.43 522.93 0.0M
2024-01-30 539.81 546.18 528.74 532.30 0.0M
2024-01-29 550.69 551.81 539.62 551.44 0.0M
2024-01-26 545.43 561.38 544.68 550.31 0.0M
2024-01-25 529.30 541.87 525.18 541.31 0.0M
2024-01-24 532.68 532.68 517.11 524.80 0.0M
2024-01-23 537.93 540.37 525.37 526.30 0.0M
2024-01-22 518.52 529.30 516.62 528.93 0.0M
2024-01-19 521.05 522.74 506.42 512.05 0.0M
2024-01-18 524.43 543.18 513.92 522.55 0.0M
2024-01-17 489.92 522.36 489.17 520.68 0.0M
2024-01-16 490.29 501.92 489.17 499.29 0.0M
2024-01-12 499.29 503.05 491.98 495.17 0.0M
2024-01-11 494.04 500.79 486.73 495.17 0.0M
2024-01-10 500.23 504.55 495.25 499.29 0.0M
2024-01-09 512.05 512.42 502.11 502.67 0.0M
2024-01-08 506.05 518.80 505.30 518.43 0.0M
2024-01-05 504.92 523.11 503.42 506.05 0.0M
2024-01-04 508.11 512.80 505.11 506.80 0.0M
2024-01-03 522.59 522.59 510.55 510.55 0.0M
2024-01-02 531.55 540.93 528.18 533.06 0.0M