DJ Airlines (DJUSAR)

DJUSAR
🏛️ アメリカ →
222.97
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
2023-12-29 150.47 150.62 148.40 148.65 50.1M
2023-12-28 149.97 151.12 149.79 150.98 35.3M
2023-12-27 151.30 151.83 149.72 150.58 42.5M
2023-12-26 152.34 152.71 151.20 151.24 44.2M
2023-12-22 152.88 153.82 152.01 152.80 48.7M
2023-12-21 151.78 153.90 151.78 152.98 60.1M
2023-12-20 151.16 153.69 149.31 149.49 59.7M
2023-12-19 152.59 153.75 151.90 152.69 55.2M
2023-12-18 153.20 153.20 150.43 151.56 61.9M
2023-12-15 155.79 156.04 153.70 154.24 115.0M
2023-12-14 152.64 156.66 152.58 155.65 98.4M
2023-12-13 150.31 151.20 145.90 150.87 94.3M
2023-12-12 148.57 152.13 148.36 151.36 72.3M
2023-12-11 148.01 148.48 146.74 148.11 57.1M
2023-12-08 147.92 149.12 146.98 147.91 65.7M
2023-12-07 145.52 149.59 145.52 148.33 96.6M
2023-12-06 142.12 146.68 142.12 144.17 95.1M
2023-12-05 140.45 140.85 138.73 140.04 78.0M
2023-12-04 141.36 142.07 138.42 141.60 107.9M
2023-12-01 136.78 141.71 136.54 141.61 89.6M
2023-11-30 136.27 137.08 133.89 136.48 65.6M
2023-11-29 134.88 137.08 134.88 135.45 64.1M
2023-11-28 132.90 133.69 131.30 133.50 57.5M
2023-11-27 133.56 133.86 132.06 132.75 52.3M
2023-11-24 134.76 135.25 133.74 134.30 27.3M
2023-11-22 136.00 137.99 133.10 133.87 75.2M
2023-11-21 134.82 135.06 132.37 133.02 50.4M
2023-11-20 133.74 136.13 133.17 135.77 49.1M
2023-11-17 133.40 134.39 132.40 134.33 53.7M
2023-11-16 134.29 135.63 131.85 132.27 64.5M
2023-11-15 133.01 136.91 133.01 134.45 80.1M
2023-11-14 129.88 132.37 129.63 131.89 73.6M
2023-11-13 125.41 127.55 124.76 126.86 47.9M
2023-11-10 125.21 126.83 124.08 126.52 59.4M
2023-11-09 129.53 129.93 124.75 125.36 68.2M
2023-11-08 127.02 130.05 126.59 128.18 79.2M
2023-11-07 125.31 125.97 123.73 125.69 55.6M
2023-11-06 127.74 128.06 123.12 124.68 61.9M
2023-11-03 124.38 127.39 124.06 126.77 98.5M
2023-11-02 120.10 122.00 120.10 121.96 72.7M
2023-11-01 118.35 119.23 116.64 117.83 64.6M
2023-10-31 117.71 118.56 116.15 118.24 76.3M
2023-10-30 117.62 118.83 116.59 118.40 79.6M
2023-10-27 120.11 120.28 116.08 116.42 78.1M
2023-10-26 120.20 121.80 118.44 120.18 81.3M
2023-10-25 121.87 121.89 120.02 120.09 76.2M
2023-10-24 123.31 123.86 121.41 122.03 69.7M
2023-10-23 121.72 124.60 120.78 122.76 84.7M
2023-10-20 124.27 124.54 122.26 122.33 89.6M
2023-10-19 125.89 127.96 124.51 124.69 108.6M
2023-10-18 129.91 129.91 125.53 125.82 133.3M
2023-10-17 131.51 134.43 131.44 133.05 67.7M
2023-10-16 130.76 132.85 129.76 132.00 66.7M
2023-10-13 131.65 133.14 129.58 130.10 86.5M
2023-10-12 138.35 138.41 131.97 132.87 108.1M
2023-10-11 136.49 139.24 134.72 136.41 72.5M
2023-10-10 136.91 139.63 136.20 136.48 73.6M
2023-10-09 136.15 136.15 132.35 134.96 90.7M
2023-10-06 138.87 141.86 137.95 140.13 61.0M
2023-10-05 140.15 140.85 138.39 139.55 63.7M
2023-10-04 136.81 139.89 136.17 138.84 85.2M
2023-10-03 138.84 139.20 135.41 135.94 70.8M
2023-10-02 140.97 142.01 138.96 139.64 62.9M
2023-09-29 142.16 142.99 139.98 141.01 59.9M
2023-09-28 139.57 142.87 138.83 141.18 61.3M
2023-09-27 140.15 141.35 138.69 139.64 61.9M
2023-09-26 141.77 143.69 139.80 139.93 58.3M
2023-09-25 142.67 143.65 141.19 142.91 58.5M
2023-09-22 145.57 146.04 143.29 143.64 48.6M
2023-09-21 146.46 148.10 145.43 145.57 50.4M
2023-09-20 150.88 151.33 147.30 147.46 48.3M
2023-09-19 148.24 150.08 147.71 149.67 50.6M
2023-09-18 150.52 150.85 148.32 148.63 52.6M
2023-09-15 149.58 152.59 149.41 151.61 126.9M
2023-09-14 152.12 152.12 148.96 150.09 80.3M
2023-09-13 150.71 152.61 149.01 150.26 116.5M
2023-09-12 156.09 157.08 154.65 154.99 53.5M
2023-09-11 156.17 156.62 154.43 155.68 63.1M
2023-09-08 155.86 156.97 154.52 155.36 61.7M
2023-09-07 157.67 158.26 155.61 155.98 74.6M
2023-09-06 157.96 162.60 157.96 158.53 86.0M
2023-09-05 161.70 161.92 158.02 159.80 76.1M
2023-09-01 165.21 165.21 162.22 163.64 42.3M
2023-08-31 166.09 166.09 163.09 164.13 51.3M
2023-08-30 165.94 166.44 164.75 164.91 55.1M
2023-08-29 162.44 167.02 162.09 166.26 57.7M
2023-08-28 161.95 163.83 161.42 162.46 53.8M
2023-08-25 162.31 162.42 159.37 161.08 48.9M
2023-08-24 162.87 164.52 161.27 161.80 53.3M
2023-08-23 162.07 164.59 160.85 163.99 52.7M
2023-08-22 164.97 165.07 161.33 162.37 57.9M
2023-08-21 163.76 164.68 162.12 163.75 55.9M
2023-08-18 162.03 164.03 161.97 163.20 60.4M
2023-08-17 167.84 168.00 163.87 164.15 59.9M
2023-08-16 169.31 172.12 167.60 167.82 53.2M
2023-08-15 171.19 171.88 169.38 169.45 56.6M
2023-08-14 171.81 173.35 170.88 173.01 55.6M
2023-08-11 173.74 174.08 171.86 172.67 49.2M
2023-08-10 176.23 176.97 172.95 174.64 55.3M
2023-08-09 177.50 178.42 173.69 174.69 58.9M
2023-08-08 172.68 178.35 172.68 177.93 74.2M
2023-08-07 173.39 175.54 171.65 175.02 73.1M
2023-08-04 173.21 173.98 171.59 172.99 70.2M
2023-08-03 172.99 173.53 171.37 172.02 100.8M
2023-08-02 174.89 175.53 173.97 174.90 80.2M
2023-08-01 178.51 178.51 173.80 176.95 93.3M
2023-07-31 179.25 181.19 179.12 181.03 68.3M
2023-07-28 177.80 179.53 177.17 179.13 63.9M
2023-07-27 178.73 179.06 175.61 176.88 98.3M
2023-07-26 182.69 183.93 180.40 183.09 74.4M
2023-07-25 183.81 184.06 179.02 182.19 113.7M
2023-07-24 190.54 190.64 187.88 188.60 73.9M
2023-07-21 192.84 193.57 189.89 191.95 73.5M
2023-07-20 191.36 192.58 187.93 191.58 120.7M
2023-07-19 190.81 192.86 189.98 192.22 101.3M
2023-07-18 186.97 192.14 186.97 192.00 76.9M
2023-07-17 186.50 188.86 186.09 187.34 58.1M
2023-07-14 191.94 191.94 185.41 186.87 87.1M
2023-07-13 200.21 200.47 191.94 192.09 129.8M
2023-07-12 198.33 199.65 194.96 195.13 83.7M
2023-07-11 196.32 197.98 194.55 197.51 70.0M
2023-07-10 192.32 196.24 192.02 196.21 66.3M
2023-07-07 190.05 194.28 189.73 192.46 72.0M
2023-07-06 191.46 192.46 188.51 189.30 89.9M
2023-07-05 190.60 195.06 189.63 193.98 73.2M
2023-07-03 189.22 192.47 189.22 191.74 46.4M
2023-06-30 187.65 190.19 187.00 189.81 89.6M
2023-06-29 188.65 190.84 185.87 186.23 161.2M
2023-06-28 184.85 187.25 184.06 187.12 120.7M
2023-06-27 175.98 184.46 175.61 183.75 112.9M
2023-06-26 172.84 175.89 172.82 174.52 59.7M
2023-06-23 170.83 173.48 170.83 173.13 119.6M
2023-06-22 173.70 175.02 172.73 174.49 44.3M
2023-06-21 173.89 174.87 172.34 174.31 56.2M
2023-06-20 173.74 174.55 172.31 174.26 59.2M
2023-06-16 176.15 176.94 174.44 175.39 73.9M
2023-06-15 172.72 176.02 172.54 175.74 64.6M
2023-06-14 172.08 174.40 171.68 174.15 78.2M
2023-06-13 167.10 171.62 166.96 171.48 74.3M
2023-06-12 163.94 167.39 163.94 166.12 72.0M
2023-06-09 161.15 163.77 161.09 162.22 69.4M
2023-06-08 159.18 161.88 158.66 160.75 60.8M
2023-06-07 158.09 159.65 157.44 159.34 58.0M
2023-06-06 153.44 157.44 153.12 157.17 47.6M
2023-06-05 155.17 155.17 153.13 154.69 47.5M
2023-06-02 153.51 156.80 152.63 154.78 76.0M
2023-06-01 152.71 153.11 150.32 151.37 56.1M
2023-05-31 153.92 154.55 150.58 152.30 74.5M
2023-05-30 152.11 154.23 151.51 152.42 53.5M
2023-05-26 150.42 152.53 150.17 150.64 45.5M
2023-05-25 148.07 150.63 147.52 150.22 63.1M
2023-05-24 149.25 149.25 145.62 147.18 70.4M
2023-05-23 150.16 153.97 149.79 150.58 68.7M
2023-05-22 152.00 152.52 148.13 149.92 65.1M
2023-05-19 152.88 153.27 149.26 150.70 57.9M
2023-05-18 151.82 153.19 150.79 152.87 58.0M
2023-05-17 146.17 153.15 145.92 152.22 95.1M
2023-05-16 144.39 146.64 142.95 144.25 50.4M
2023-05-15 143.11 145.25 142.54 145.01 44.9M
2023-05-12 144.56 144.86 141.50 143.01 48.3M
2023-05-11 144.21 144.80 142.86 143.68 51.4M
2023-05-10 149.25 149.25 142.45 145.31 58.1M
2023-05-09 145.94 147.76 144.69 147.24 45.5M
2023-05-08 146.24 147.82 145.20 146.60 70.1M
2023-05-05 142.86 145.88 142.37 144.98 56.7M
2023-05-04 145.64 146.05 140.39 141.17 70.3M
2023-05-03 145.98 148.64 144.46 146.14 63.8M
2023-05-02 146.37 146.40 142.76 145.63 61.9M
2023-05-01 145.27 147.89 144.22 146.91 69.2M
2023-04-28 141.60 145.52 140.84 145.31 89.5M
2023-04-27 142.07 142.13 138.27 141.46 100.0M
2023-04-26 142.32 144.08 140.70 140.95 70.3M
2023-04-25 145.46 145.83 142.10 142.23 74.7M
2023-04-24 147.98 148.32 144.22 146.62 59.0M
2023-04-21 148.18 148.21 145.81 147.48 50.6M
2023-04-20 150.08 151.24 147.57 147.82 63.8M
2023-04-19 146.77 152.07 146.77 151.42 85.7M
2023-04-18 146.94 147.63 144.01 147.26 82.3M
2023-04-17 143.34 146.04 143.00 145.82 60.0M
2023-04-14 144.34 144.72 141.61 142.90 67.6M
2023-04-13 145.69 145.69 140.90 143.72 115.4M
2023-04-12 148.17 148.20 141.63 143.89 161.0M
2023-04-11 147.47 150.52 146.75 149.73 51.1M
2023-04-10 144.86 147.06 144.48 147.03 47.4M
2023-04-06 144.97 146.23 143.75 145.21 37.6M
2023-04-05 144.49 145.01 142.04 144.33 51.7M
2023-04-04 148.56 148.66 144.21 145.87 45.9M
2023-04-03 148.50 149.21 146.41 147.37 49.6M
2023-03-31 148.65 150.31 148.43 150.24 41.6M
2023-03-30 147.19 148.81 146.77 147.12 47.0M
2023-03-29 143.62 145.30 142.38 145.20 46.9M
2023-03-28 139.45 141.85 139.40 141.49 37.1M
2023-03-27 139.96 140.65 138.09 139.86 46.5M
2023-03-24 136.98 137.91 134.66 137.60 59.5M
2023-03-23 142.23 143.52 136.98 138.42 60.7M
2023-03-22 146.05 146.29 140.96 141.06 54.4M
2023-03-21 144.87 146.60 144.53 145.84 51.5M
2023-03-20 141.96 143.72 141.16 141.93 60.4M
2023-03-17 142.62 143.82 140.04 141.73 76.3M
2023-03-16 140.81 144.80 139.59 144.27 73.4M
2023-03-15 145.01 146.22 139.47 141.85 110.1M
2023-03-14 154.18 154.73 147.66 149.45 103.1M
2023-03-13 156.83 156.83 151.83 152.78 87.0M
2023-03-10 165.17 165.17 157.09 159.86 82.6M
2023-03-09 168.73 171.21 162.84 163.62 54.6M
2023-03-08 167.81 169.34 167.27 169.33 41.2M
2023-03-07 166.63 170.40 166.41 167.26 61.1M
2023-03-06 168.39 169.14 165.41 165.77 43.8M
2023-03-03 167.92 169.26 166.27 167.62 39.0M
2023-03-02 164.02 166.03 162.97 165.87 31.8M
2023-03-01 164.74 166.17 163.58 165.51 34.9M
2023-02-28 162.79 166.29 162.31 164.94 44.4M
2023-02-27 163.61 164.79 162.76 162.88 41.7M
2023-02-24 159.64 161.62 159.02 161.56 47.0M
2023-02-23 162.16 165.28 161.07 162.90 60.6M
2023-02-22 159.92 161.81 158.81 160.22 47.5M
2023-02-21 164.12 164.77 159.24 160.38 53.2M
2023-02-17 165.83 166.90 163.75 166.44 44.0M
2023-02-16 167.12 167.55 165.52 166.03 40.6M
2023-02-15 166.82 169.61 166.82 168.98 33.6M
2023-02-14 166.13 169.42 165.08 168.76 47.3M
2023-02-13 164.35 166.96 163.79 166.39 40.8M
2023-02-10 164.97 165.30 162.79 164.42 41.6M
2023-02-09 171.25 171.84 166.93 167.39 45.4M
2023-02-08 171.92 172.92 168.43 169.90 51.7M
2023-02-07 170.83 172.07 167.55 171.33 48.7M
2023-02-06 170.75 172.46 170.12 171.30 46.0M
2023-02-03 172.42 174.08 171.85 172.37 58.1M
2023-02-02 170.54 175.97 170.47 174.50 94.7M
2023-02-01 166.37 170.68 165.26 170.01 72.7M
2023-01-31 165.76 167.59 164.88 167.31 51.1M
2023-01-30 166.13 169.93 164.60 164.80 58.4M
2023-01-27 167.46 168.97 166.63 167.47 68.5M
2023-01-26 169.59 170.48 165.07 168.36 98.9M
2023-01-25 166.87 170.77 166.70 170.03 74.7M
2023-01-24 167.93 170.42 167.17 167.77 48.5M
2023-01-23 169.49 169.86 168.06 168.55 59.3M
2023-01-20 167.71 169.55 166.47 169.07 65.3M
2023-01-19 165.01 167.05 162.10 166.50 84.2M
2023-01-18 174.54 174.65 166.77 167.27 118.6M
2023-01-17 169.80 170.62 167.31 170.47 88.4M
2023-01-13 164.03 170.38 164.03 170.29 116.9M
2023-01-12 165.55 171.25 165.55 171.20 162.0M
2023-01-11 160.10 164.08 160.03 163.04 80.0M
2023-01-10 155.58 161.55 155.49 161.46 69.0M
2023-01-09 154.10 157.75 153.39 156.04 71.7M
2023-01-06 148.25 152.98 147.76 152.91 69.4M
2023-01-05 145.92 149.12 145.43 148.66 63.4M
2023-01-04 140.47 146.83 140.47 146.31 78.3M
2023-01-03 143.07 143.07 137.55 139.08 67.1M