DJ Basic Resources (DJUSBS)

DJUSBS
🏛️ アメリカ →
431.14
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
2022-12-30 305.92 305.92 300.53 303.32 31.0M
2022-12-29 304.32 307.44 304.32 306.03 35.5M
2022-12-28 312.52 312.52 303.04 304.10 37.7M
2022-12-27 308.85 315.32 308.85 312.49 36.3M
2022-12-23 307.84 309.18 305.37 308.42 38.0M
2022-12-22 309.87 309.87 299.83 307.08 68.0M
2022-12-21 306.58 311.68 306.23 309.43 78.2M
2022-12-20 299.79 307.67 299.79 304.45 45.7M
2022-12-19 303.09 305.31 295.96 297.82 43.0M
2022-12-16 301.36 304.90 297.52 302.75 119.4M
2022-12-15 314.65 314.65 300.60 301.40 57.2M
2022-12-14 317.90 319.43 312.37 316.56 46.8M
2022-12-13 323.83 328.41 316.38 318.39 55.4M
2022-12-12 312.32 315.26 308.11 315.14 40.4M
2022-12-09 321.93 323.55 312.95 313.04 44.0M
2022-12-08 322.51 324.60 320.10 321.37 42.4M
2022-12-07 317.45 322.34 316.17 316.88 48.4M
2022-12-06 319.36 323.53 316.52 318.90 52.3M
2022-12-05 326.87 328.17 317.29 318.10 51.0M
2022-12-02 320.22 327.79 315.96 327.62 56.1M
2022-12-01 321.94 324.49 318.25 321.47 52.8M
2022-11-30 312.90 320.33 308.27 320.33 73.4M
2022-11-29 306.58 311.46 306.58 309.30 37.5M
2022-11-28 309.99 309.99 302.80 303.73 52.1M
2022-11-25 313.95 315.25 310.37 310.87 20.8M
2022-11-23 312.37 315.23 310.80 314.26 37.4M
2022-11-22 306.54 315.66 306.54 315.42 56.9M
2022-11-21 299.54 305.52 296.46 304.86 50.2M
2022-11-18 301.05 302.50 295.86 301.03 39.1M
2022-11-17 299.96 301.04 293.85 300.85 47.2M
2022-11-16 306.80 306.80 302.76 304.51 48.6M
2022-11-15 308.36 311.23 306.80 308.30 58.6M
2022-11-14 302.59 311.64 302.35 307.39 57.3M
2022-11-11 303.99 311.81 302.09 304.10 88.1M
2022-11-10 292.00 300.07 292.00 299.55 69.7M
2022-11-09 289.91 291.55 279.84 281.23 49.3M
2022-11-08 284.26 294.91 282.54 290.61 64.7M
2022-11-07 283.72 285.71 280.83 282.83 50.2M
2022-11-04 270.22 286.41 270.22 283.17 92.3M
2022-11-03 262.72 265.60 259.55 263.31 59.5M
2022-11-02 278.25 280.40 265.10 265.20 83.9M
2022-11-01 276.72 284.67 276.71 279.87 61.1M
2022-10-31 275.20 278.67 273.28 274.18 60.3M
2022-10-28 279.06 281.12 274.02 277.58 67.3M
2022-10-27 285.32 285.37 280.48 281.88 65.2M
2022-10-26 280.79 290.45 280.79 285.94 67.8M
2022-10-25 273.91 279.78 270.72 279.07 87.7M
2022-10-24 274.89 277.42 272.10 275.32 69.4M
2022-10-21 260.87 279.20 260.87 278.49 92.5M
2022-10-20 254.26 267.67 251.38 260.49 105.3M
2022-10-19 258.53 259.68 253.57 254.37 51.0M
2022-10-18 261.80 263.09 255.56 259.48 54.6M
2022-10-17 256.45 261.37 256.27 257.32 52.1M
2022-10-14 261.42 261.90 249.78 250.37 55.9M
2022-10-13 253.38 263.43 246.28 261.38 65.0M
2022-10-12 256.62 258.22 252.28 256.57 64.7M
2022-10-11 256.97 262.31 253.07 257.06 54.7M
2022-10-10 255.54 260.39 255.54 257.54 49.0M
2022-10-07 260.87 260.87 252.80 253.95 54.7M
2022-10-06 261.91 264.25 259.74 262.05 62.0M
2022-10-05 264.35 265.10 258.36 263.64 60.6M
2022-10-04 258.22 267.19 258.22 266.16 74.1M
2022-10-03 242.62 256.84 242.62 255.72 84.2M
2022-09-30 242.16 247.09 239.73 240.81 64.4M
2022-09-29 243.03 244.20 237.35 242.42 65.7M
2022-09-28 237.55 245.17 236.87 244.37 66.0M
2022-09-27 235.86 240.01 234.20 236.77 68.2M
2022-09-26 237.25 240.21 232.63 234.11 67.2M
2022-09-23 242.62 242.62 233.58 237.65 90.0M
2022-09-22 251.71 254.07 246.92 247.71 65.6M
2022-09-21 258.15 259.69 249.33 249.40 73.2M
2022-09-20 261.20 261.20 254.78 257.02 60.0M
2022-09-19 256.96 265.00 253.29 264.42 67.9M
2022-09-16 258.41 259.89 253.00 258.15 122.8M
2022-09-15 261.79 265.15 257.08 258.66 76.9M
2022-09-14 273.08 273.08 258.93 261.71 103.0M
2022-09-13 282.88 283.83 276.09 277.10 68.4M
2022-09-12 289.46 293.83 286.02 286.91 61.6M
2022-09-09 281.45 289.74 281.45 289.07 68.9M
2022-09-08 268.85 278.70 268.56 278.41 73.1M
2022-09-07 265.23 270.63 260.91 269.70 60.0M
2022-09-06 266.06 270.39 264.20 266.51 67.0M
2022-09-02 264.86 271.50 263.71 264.89 58.8M
2022-09-01 265.73 265.73 257.67 262.40 73.5M
2022-08-31 274.57 274.57 268.94 271.16 71.3M
2022-08-30 286.62 286.62 273.18 275.00 66.4M
2022-08-29 289.16 290.83 284.39 286.74 51.1M
2022-08-26 299.39 301.10 288.97 289.64 59.1M
2022-08-25 287.31 297.81 287.31 297.71 57.6M
2022-08-24 282.81 286.60 279.77 285.85 50.4M
2022-08-23 276.90 287.23 276.90 284.90 58.8M
2022-08-22 278.49 278.49 273.72 276.52 48.1M
2022-08-19 288.05 288.05 279.73 280.37 49.7M
2022-08-18 284.67 289.56 284.67 288.40 43.2M
2022-08-17 289.53 289.53 283.67 284.41 54.7M
2022-08-16 288.62 293.62 288.62 292.30 42.4M
2022-08-15 291.19 291.19 282.70 288.31 53.6M
2022-08-12 290.50 294.34 289.05 293.74 45.1M
2022-08-11 294.02 299.25 290.30 290.64 55.7M
2022-08-10 283.95 292.54 283.95 290.92 57.9M
2022-08-09 282.13 283.47 279.69 283.39 54.9M
2022-08-08 280.84 288.12 280.82 281.25 60.9M
2022-08-05 272.11 282.49 271.03 280.02 60.2M
2022-08-04 271.14 277.55 268.74 274.25 62.3M
2022-08-03 274.71 274.71 268.82 270.32 58.5M
2022-08-02 277.02 279.43 269.90 273.42 67.0M
2022-08-01 281.93 281.93 275.61 277.76 63.6M
2022-07-29 275.54 283.53 273.47 282.66 89.7M
2022-07-28 271.00 274.88 268.68 273.57 78.0M
2022-07-27 263.75 270.33 261.47 269.26 82.3M
2022-07-26 261.92 265.43 260.91 263.10 79.6M
2022-07-25 263.32 267.45 258.63 261.43 103.5M
2022-07-22 275.97 279.62 263.25 264.65 96.2M
2022-07-21 270.86 274.80 265.93 274.59 98.4M
2022-07-20 269.62 272.00 265.91 267.55 75.0M
2022-07-19 263.86 270.70 262.66 269.63 70.4M
2022-07-18 258.68 268.85 258.68 264.18 70.0M
2022-07-15 254.51 257.96 251.30 257.87 71.9M
2022-07-14 258.22 258.22 251.35 253.97 92.8M
2022-07-13 260.39 267.42 257.44 264.23 72.3M
2022-07-12 263.30 268.02 260.74 261.55 70.7M
2022-07-11 265.26 268.52 263.60 263.93 63.8M
2022-07-08 274.96 275.26 267.81 268.68 60.6M
2022-07-07 267.10 276.53 267.10 273.75 79.2M
2022-07-06 262.49 265.05 255.79 263.89 104.3M
2022-07-05 270.21 270.21 257.61 263.54 99.7M
2022-07-01 268.85 273.41 263.49 272.81 83.7M
2022-06-30 276.16 276.16 267.65 269.98 83.3M
2022-06-29 283.83 285.25 274.40 277.93 58.3M
2022-06-28 288.97 291.66 281.80 282.55 68.7M
2022-06-27 288.01 289.84 284.67 286.42 67.9M
2022-06-24 276.77 287.17 274.88 287.15 107.1M
2022-06-23 282.81 284.16 270.84 275.90 98.7M
2022-06-22 289.35 290.44 284.10 284.78 86.5M
2022-06-21 296.58 301.11 295.95 296.32 66.6M
2022-06-17 297.02 299.51 291.92 295.13 124.0M
2022-06-16 297.83 301.13 294.16 296.94 85.3M
2022-06-15 304.85 310.23 297.28 304.70 82.1M
2022-06-14 304.97 307.35 299.44 301.82 75.2M
2022-06-13 314.55 314.55 300.90 304.97 95.0M
2022-06-10 320.14 326.75 316.27 323.73 79.3M
2022-06-09 341.66 341.66 325.54 325.62 77.0M
2022-06-08 351.87 351.87 340.42 341.76 59.3M
2022-06-07 345.36 352.98 342.76 352.84 49.0M
2022-06-06 341.31 346.48 341.01 345.98 54.7M
2022-06-03 342.81 345.37 338.79 340.96 49.3M
2022-06-02 346.57 349.45 344.39 346.45 58.7M
2022-06-01 338.44 341.50 332.62 338.06 60.3M
2022-05-31 346.89 351.56 336.40 338.14 132.6M
2022-05-27 341.32 347.32 339.96 347.32 59.5M
2022-05-26 332.96 341.13 332.96 339.34 52.4M
2022-05-25 325.30 334.02 322.83 332.81 59.4M
2022-05-24 328.42 329.37 321.96 327.60 64.6M
2022-05-23 321.49 332.22 321.49 329.89 69.2M
2022-05-20 321.40 324.84 312.06 319.07 79.6M
2022-05-19 313.28 324.38 313.28 319.76 69.8M
2022-05-18 324.95 325.20 311.06 312.21 65.9M
2022-05-17 316.19 327.68 316.19 326.76 67.8M
2022-05-16 316.74 319.08 311.77 314.62 68.0M
2022-05-13 313.13 321.42 313.13 315.32 69.1M
2022-05-12 318.06 320.82 306.41 312.56 88.1M
2022-05-11 327.01 333.92 321.40 322.01 75.4M
2022-05-10 326.82 332.45 318.90 324.92 89.5M
2022-05-09 336.14 337.37 324.51 325.52 97.7M
2022-05-06 348.90 349.51 340.00 344.19 74.3M
2022-05-05 370.24 371.81 347.48 352.03 76.3M
2022-05-04 362.58 371.17 355.72 370.68 63.7M
2022-05-03 359.42 366.65 358.64 361.67 63.8M
2022-05-02 361.62 361.62 351.65 359.68 78.2M
2022-04-29 378.76 382.43 363.94 364.28 88.1M
2022-04-28 372.15 377.27 363.86 374.55 63.0M
2022-04-27 369.83 377.22 368.07 369.77 77.3M
2022-04-26 372.16 372.66 363.40 363.61 84.8M
2022-04-25 373.26 374.30 357.54 371.51 126.0M
2022-04-22 398.91 398.91 374.31 377.20 136.4M
2022-04-21 417.78 417.78 393.90 397.36 131.5M
2022-04-20 421.63 423.54 414.34 419.39 63.8M
2022-04-19 424.13 424.73 416.73 423.03 51.4M
2022-04-18 418.11 429.25 418.11 424.80 54.3M
2022-04-14 417.36 422.22 416.97 417.85 58.6M
2022-04-13 407.06 417.23 405.34 417.03 53.7M
2022-04-12 404.25 414.31 403.42 405.01 54.9M
2022-04-11 404.95 406.56 398.84 400.29 47.3M
2022-04-08 402.85 407.10 400.98 403.69 45.6M
2022-04-07 397.46 404.76 395.24 402.48 59.7M
2022-04-06 403.33 404.12 392.28 397.11 66.4M
2022-04-05 411.68 417.22 400.45 402.36 72.8M
2022-04-04 416.10 416.10 406.97 410.95 53.7M
2022-04-01 405.83 416.09 404.56 413.40 68.7M
2022-03-31 408.43 414.19 405.05 405.05 61.6M
2022-03-30 405.23 412.46 405.23 408.79 60.7M
2022-03-29 405.94 405.94 389.23 404.84 83.9M
2022-03-28 415.26 415.26 403.06 409.74 63.5M
2022-03-25 412.79 417.55 411.30 417.40 69.4M
2022-03-24 403.74 415.08 403.74 414.22 122.7M
2022-03-23 397.98 404.87 397.50 402.83 66.2M
2022-03-22 396.51 400.29 392.29 395.39 69.8M
2022-03-21 383.39 397.53 383.39 395.44 88.0M
2022-03-18 379.12 381.91 375.68 381.34 141.9M
2022-03-17 371.07 381.35 370.92 379.89 92.5M
2022-03-16 363.89 372.43 360.44 369.32 91.1M
2022-03-15 358.20 364.64 352.91 363.61 84.4M
2022-03-14 372.91 372.91 357.79 361.83 96.7M
2022-03-11 374.58 380.94 371.71 375.77 90.9M
2022-03-10 374.09 379.61 369.96 378.97 104.2M
2022-03-09 360.38 371.92 355.94 370.40 114.2M
2022-03-08 373.57 378.51 365.54 367.48 135.7M
2022-03-07 383.70 386.73 370.65 374.96 146.2M
2022-03-04 373.46 383.87 371.86 383.62 143.5M
2022-03-03 369.46 374.70 364.23 373.74 123.7M
2022-03-02 360.25 369.97 359.26 367.94 96.3M
2022-03-01 355.65 369.78 354.62 360.79 119.4M
2022-02-28 350.61 356.66 350.53 353.51 106.3M
2022-02-25 332.70 352.46 332.70 352.33 121.6M
2022-02-24 330.40 334.46 323.31 333.54 94.8M
2022-02-23 330.07 334.65 329.20 330.58 66.6M
2022-02-22 335.95 339.63 328.30 330.07 72.8M
2022-02-18 334.33 338.59 332.92 335.96 65.7M
2022-02-17 334.99 338.00 332.38 334.74 65.0M
2022-02-16 329.79 335.74 329.59 333.97 60.6M
2022-02-15 322.83 329.94 318.10 329.44 76.2M
2022-02-14 324.08 325.35 319.41 322.96 77.8M
2022-02-11 321.32 327.25 316.26 323.40 128.9M
2022-02-10 324.31 332.64 321.18 323.38 102.5M
2022-02-09 317.54 326.74 316.55 326.20 84.0M
2022-02-08 305.91 315.87 305.91 315.62 79.5M
2022-02-07 301.83 307.99 298.97 305.17 67.4M
2022-02-04 301.83 304.87 298.84 301.30 68.3M
2022-02-03 304.17 306.79 300.29 301.82 81.6M
2022-02-02 299.35 306.56 296.66 304.88 79.5M
2022-02-01 293.94 299.92 292.37 299.58 88.8M
2022-01-31 283.22 289.68 282.38 289.49 93.6M
2022-01-28 284.30 284.30 276.30 283.17 112.4M
2022-01-27 287.79 294.08 282.46 284.32 103.6M
2022-01-26 294.74 299.78 284.06 287.57 117.5M
2022-01-25 293.45 296.13 285.97 294.25 105.1M
2022-01-24 292.28 296.10 280.11 295.16 134.7M
2022-01-21 308.29 308.46 293.19 294.73 149.9M
2022-01-20 319.11 322.34 309.90 310.35 111.2M
2022-01-19 320.81 322.98 314.61 317.39 93.6M
2022-01-18 318.15 322.28 313.08 315.84 83.3M
2022-01-14 320.91 321.34 315.86 320.26 59.9M
2022-01-13 325.08 328.85 321.15 321.75 70.5M
2022-01-12 321.95 327.23 320.13 326.49 82.2M
2022-01-11 312.77 316.81 307.30 316.72 73.8M
2022-01-10 315.40 316.29 308.65 313.16 63.5M
2022-01-07 312.65 316.17 309.75 315.22 68.8M
2022-01-06 319.69 320.14 309.80 311.18 76.0M
2022-01-05 319.92 330.62 319.59 320.22 118.3M
2022-01-04 313.57 318.80 313.57 317.33 79.9M
2022-01-03 314.33 319.34 312.89 313.35 61.0M