DJ Biotechnology (DJUSBT)

DJUSBT
🏛️ アメリカ →
2,736.00
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 2,733.19 2,739.58 2,719.14 2,726.22 52.4M
2023-12-28 2,739.66 2,750.39 2,737.66 2,739.44 55.0M
2023-12-27 2,718.83 2,736.01 2,715.90 2,734.73 55.4M
2023-12-26 2,708.15 2,723.32 2,699.64 2,717.04 53.5M
2023-12-22 2,675.86 2,719.01 2,675.86 2,706.98 76.1M
2023-12-21 2,650.27 2,673.04 2,650.27 2,669.95 68.7M
2023-12-20 2,683.02 2,685.34 2,637.32 2,637.71 83.6M
2023-12-19 2,657.99 2,682.78 2,652.87 2,681.81 88.8M
2023-12-18 2,663.70 2,668.50 2,643.65 2,651.88 78.5M
2023-12-15 2,683.18 2,691.91 2,654.96 2,661.85 216.8M
2023-12-14 2,675.54 2,701.78 2,669.34 2,681.82 150.7M
2023-12-13 2,583.14 2,668.27 2,583.14 2,667.45 132.1M
2023-12-12 2,563.25 2,583.03 2,549.98 2,577.56 97.9M
2023-12-11 2,527.95 2,557.98 2,527.95 2,557.08 87.6M
2023-12-08 2,533.43 2,542.71 2,518.95 2,525.56 95.9M
2023-12-07 2,528.95 2,539.30 2,514.82 2,535.71 79.8M
2023-12-06 2,512.78 2,537.45 2,511.70 2,525.85 72.0M
2023-12-05 2,514.89 2,514.89 2,491.40 2,508.31 72.1M
2023-12-04 2,507.80 2,526.83 2,499.88 2,520.03 88.3M
2023-12-01 2,489.11 2,512.89 2,482.71 2,512.80 91.0M
2023-11-30 2,468.50 2,494.16 2,464.48 2,491.77 109.5M
2023-11-29 2,442.30 2,475.68 2,442.30 2,465.52 75.7M
2023-11-28 2,446.79 2,452.74 2,432.46 2,440.13 77.9M
2023-11-27 2,459.42 2,460.67 2,440.91 2,450.02 71.6M
2023-11-24 2,460.06 2,461.68 2,453.72 2,461.17 31.4M
2023-11-22 2,447.94 2,463.71 2,446.36 2,452.08 60.9M
2023-11-21 2,422.01 2,450.34 2,420.13 2,437.73 85.6M
2023-11-20 2,400.20 2,423.78 2,396.71 2,420.36 88.9M
2023-11-17 2,408.86 2,412.30 2,392.22 2,403.11 92.1M
2023-11-16 2,413.37 2,420.64 2,395.12 2,403.04 79.5M
2023-11-15 2,395.42 2,427.31 2,395.42 2,410.47 90.1M
2023-11-14 2,368.24 2,411.69 2,368.24 2,396.70 85.8M
2023-11-13 2,360.32 2,360.32 2,336.77 2,356.66 70.8M
2023-11-10 2,353.22 2,367.25 2,323.32 2,364.29 84.9M
2023-11-09 2,409.00 2,412.06 2,346.42 2,350.03 101.4M
2023-11-08 2,427.86 2,430.71 2,399.20 2,408.39 95.5M
2023-11-07 2,416.13 2,434.42 2,407.82 2,431.38 87.4M
2023-11-06 2,424.10 2,431.64 2,411.20 2,414.97 90.4M
2023-11-03 2,397.17 2,435.10 2,397.17 2,420.28 95.9M
2023-11-02 2,359.14 2,389.08 2,349.29 2,385.05 103.1M
2023-11-01 2,337.00 2,356.21 2,323.69 2,350.99 110.5M
2023-10-31 2,318.49 2,335.74 2,303.91 2,332.64 130.7M
2023-10-30 2,318.85 2,332.90 2,303.72 2,317.79 112.9M
2023-10-27 2,358.90 2,361.77 2,301.07 2,313.23 108.5M
2023-10-26 2,379.49 2,393.36 2,367.11 2,379.17 96.1M
2023-10-25 2,425.20 2,425.20 2,352.41 2,379.03 112.9M
2023-10-24 2,421.74 2,439.40 2,407.30 2,432.34 83.4M
2023-10-23 2,447.73 2,448.05 2,424.57 2,428.93 115.1M
2023-10-20 2,460.25 2,469.15 2,447.39 2,447.99 80.8M
2023-10-19 2,483.24 2,493.24 2,448.91 2,459.33 88.3M
2023-10-18 2,530.00 2,530.00 2,482.67 2,485.14 79.1M
2023-10-17 2,527.97 2,545.68 2,514.67 2,535.17 85.9M
2023-10-16 2,520.90 2,544.99 2,512.00 2,533.07 75.2M
2023-10-13 2,514.50 2,527.37 2,506.35 2,519.88 72.8M
2023-10-12 2,551.27 2,556.69 2,496.50 2,515.05 92.5M
2023-10-11 2,545.32 2,558.21 2,539.86 2,553.84 57.4M
2023-10-10 2,526.75 2,550.04 2,514.51 2,540.79 61.8M
2023-10-09 2,522.57 2,530.04 2,495.19 2,527.52 56.4M
2023-10-06 2,503.97 2,539.28 2,497.07 2,526.12 68.3M
2023-10-05 2,506.65 2,516.31 2,489.28 2,514.04 102.9M
2023-10-04 2,492.14 2,509.68 2,477.44 2,506.99 80.5M
2023-10-03 2,491.99 2,497.46 2,474.32 2,487.15 83.0M
2023-10-02 2,527.55 2,528.08 2,476.09 2,500.45 108.0M
2023-09-29 2,547.67 2,554.53 2,527.08 2,530.59 81.0M
2023-09-28 2,542.67 2,552.26 2,533.21 2,544.68 66.9M
2023-09-27 2,546.83 2,554.30 2,522.95 2,541.90 92.6M
2023-09-26 2,546.51 2,553.79 2,538.98 2,542.22 88.9M
2023-09-25 2,531.60 2,547.84 2,521.15 2,547.12 57.6M
2023-09-22 2,545.33 2,552.57 2,534.11 2,535.06 69.9M
2023-09-21 2,567.44 2,567.44 2,538.14 2,542.96 65.5M
2023-09-20 2,578.71 2,593.59 2,570.81 2,571.72 61.8M
2023-09-19 2,565.98 2,582.35 2,557.31 2,576.83 66.2M
2023-09-18 2,587.39 2,587.39 2,564.71 2,568.69 69.8M
2023-09-15 2,599.91 2,611.89 2,581.60 2,584.12 165.6M
2023-09-14 2,584.09 2,605.65 2,580.24 2,599.15 85.2M
2023-09-13 2,574.35 2,595.72 2,565.69 2,581.74 88.5M
2023-09-12 2,575.22 2,576.41 2,556.23 2,572.35 88.1M
2023-09-11 2,559.91 2,577.03 2,552.93 2,573.21 90.9M
2023-09-08 2,571.07 2,580.48 2,557.83 2,562.38 85.2M
2023-09-07 2,563.14 2,577.07 2,558.87 2,570.58 94.0M
2023-09-06 2,582.73 2,582.73 2,548.68 2,563.21 97.5M
2023-09-05 2,624.52 2,624.52 2,582.84 2,583.07 89.5M
2023-09-01 2,622.49 2,640.08 2,620.27 2,623.37 77.2M
2023-08-31 2,624.63 2,627.25 2,605.25 2,605.43 80.2M
2023-08-30 2,623.80 2,630.18 2,612.73 2,623.05 65.8M
2023-08-29 2,596.72 2,618.71 2,595.53 2,617.91 64.9M
2023-08-28 2,585.36 2,601.44 2,585.36 2,595.08 72.0M
2023-08-25 2,568.31 2,583.12 2,557.06 2,575.68 66.5M
2023-08-24 2,579.67 2,593.79 2,562.48 2,563.82 70.2M
2023-08-23 2,579.86 2,590.08 2,574.96 2,579.98 86.0M
2023-08-22 2,577.37 2,581.36 2,567.77 2,568.63 86.7M
2023-08-21 2,561.29 2,580.83 2,559.12 2,578.49 84.1M
2023-08-18 2,563.94 2,568.38 2,551.52 2,559.32 72.8M
2023-08-17 2,577.77 2,583.40 2,565.21 2,566.94 72.6M
2023-08-16 2,604.68 2,607.44 2,578.39 2,578.52 67.4M
2023-08-15 2,607.34 2,614.92 2,598.06 2,607.08 67.3M
2023-08-14 2,606.91 2,615.42 2,601.77 2,610.74 74.0M
2023-08-11 2,601.96 2,617.22 2,599.19 2,610.94 76.1M
2023-08-10 2,599.61 2,637.91 2,599.61 2,606.09 84.6M
2023-08-09 2,597.20 2,614.85 2,593.90 2,596.27 88.5M
2023-08-08 2,584.51 2,595.30 2,575.55 2,593.34 121.4M
2023-08-07 2,553.17 2,579.36 2,546.39 2,576.12 97.6M
2023-08-04 2,548.44 2,579.47 2,547.98 2,553.78 86.9M
2023-08-03 2,546.78 2,554.63 2,537.88 2,544.25 80.5M
2023-08-02 2,545.22 2,565.31 2,542.53 2,551.55 102.9M
2023-08-01 2,565.80 2,565.80 2,540.95 2,548.97 87.8M
2023-07-31 2,588.91 2,588.91 2,553.97 2,566.10 107.2M
2023-07-28 2,571.06 2,593.01 2,562.14 2,589.93 100.6M
2023-07-27 2,584.17 2,603.54 2,565.83 2,566.70 99.3M
2023-07-26 2,553.30 2,572.86 2,542.61 2,569.10 81.0M
2023-07-25 2,558.52 2,582.42 2,542.06 2,559.18 80.9M
2023-07-24 2,586.11 2,587.49 2,568.09 2,570.24 88.8M
2023-07-21 2,555.07 2,597.30 2,548.88 2,588.56 134.9M
2023-07-20 2,543.30 2,565.79 2,542.91 2,550.59 97.5M
2023-07-19 2,525.89 2,544.49 2,525.89 2,535.92 87.1M
2023-07-18 2,501.32 2,528.64 2,501.00 2,519.66 91.1M
2023-07-17 2,507.61 2,512.44 2,492.18 2,501.79 87.4M
2023-07-14 2,507.79 2,519.04 2,497.28 2,509.86 68.2M
2023-07-13 2,498.72 2,513.44 2,495.69 2,503.42 62.9M
2023-07-12 2,495.77 2,516.68 2,495.77 2,501.70 71.1M
2023-07-11 2,473.72 2,489.31 2,469.02 2,486.23 75.8M
2023-07-10 2,445.53 2,482.40 2,444.28 2,476.00 100.5M
2023-07-07 2,471.27 2,471.27 2,445.37 2,445.99 72.6M
2023-07-06 2,494.17 2,494.17 2,460.79 2,474.76 81.9M
2023-07-05 2,489.68 2,506.41 2,477.80 2,501.98 65.6M
2023-07-03 2,492.08 2,495.07 2,471.68 2,490.34 36.5M
2023-06-30 2,483.50 2,500.89 2,483.50 2,496.05 77.2M
2023-06-29 2,464.05 2,483.93 2,451.49 2,475.82 71.9M
2023-06-28 2,460.22 2,468.30 2,445.78 2,468.11 74.9M
2023-06-27 2,496.79 2,496.79 2,455.13 2,460.37 76.7M
2023-06-26 2,511.87 2,511.87 2,474.71 2,496.26 68.6M
2023-06-23 2,521.99 2,525.61 2,507.96 2,510.09 147.4M
2023-06-22 2,523.16 2,531.25 2,514.45 2,529.02 79.4M
2023-06-21 2,528.69 2,530.14 2,505.68 2,521.43 84.3M
2023-06-20 2,545.72 2,545.72 2,517.61 2,529.41 88.9M
2023-06-16 2,558.79 2,581.83 2,550.17 2,555.80 164.2M
2023-06-15 2,518.59 2,554.04 2,508.99 2,551.29 86.2M
2023-06-14 2,542.41 2,545.92 2,506.14 2,517.26 84.5M
2023-06-13 2,514.31 2,538.02 2,513.65 2,537.55 80.7M
2023-06-12 2,501.74 2,515.56 2,491.62 2,515.12 78.5M
2023-06-09 2,501.77 2,504.67 2,486.72 2,493.63 70.4M
2023-06-08 2,490.98 2,501.72 2,484.58 2,499.79 74.5M
2023-06-07 2,484.49 2,496.06 2,476.41 2,490.72 84.8M
2023-06-06 2,500.62 2,507.97 2,478.27 2,487.27 73.8M
2023-06-05 2,491.62 2,506.93 2,489.81 2,497.26 69.6M
2023-06-02 2,454.90 2,493.26 2,454.90 2,492.38 71.2M
2023-06-01 2,455.56 2,458.30 2,422.56 2,450.64 83.9M
2023-05-31 2,452.44 2,466.97 2,436.38 2,460.52 142.7M
2023-05-30 2,466.97 2,470.13 2,441.71 2,451.57 69.0M
2023-05-26 2,469.18 2,484.98 2,461.03 2,469.61 70.9M
2023-05-25 2,492.84 2,492.84 2,452.80 2,467.66 88.1M
2023-05-24 2,531.13 2,531.13 2,492.27 2,501.79 84.7M
2023-05-23 2,543.31 2,558.12 2,530.84 2,533.40 87.2M
2023-05-22 2,544.56 2,562.10 2,535.27 2,546.69 72.0M
2023-05-19 2,525.81 2,550.81 2,525.81 2,538.46 74.0M
2023-05-18 2,513.30 2,520.75 2,496.17 2,519.60 80.8M
2023-05-17 2,511.53 2,518.22 2,480.37 2,516.07 90.1M
2023-05-16 2,546.41 2,546.41 2,511.32 2,512.25 114.2M
2023-05-15 2,558.75 2,570.41 2,553.16 2,566.10 77.3M
2023-05-12 2,559.79 2,566.96 2,541.14 2,551.33 74.1M
2023-05-11 2,568.57 2,569.74 2,536.30 2,556.50 96.9M
2023-05-10 2,574.98 2,581.10 2,552.48 2,566.07 125.9M
2023-05-09 2,564.76 2,570.01 2,550.59 2,561.84 123.2M
2023-05-08 2,599.08 2,599.08 2,560.83 2,572.15 71.1M
2023-05-05 2,581.00 2,608.37 2,567.63 2,598.83 82.0M
2023-05-04 2,588.05 2,588.41 2,567.82 2,575.88 79.4M
2023-05-03 2,600.47 2,621.46 2,589.60 2,591.23 87.9M
2023-05-02 2,622.81 2,630.96 2,591.81 2,598.63 81.3M
2023-05-01 2,600.68 2,634.98 2,598.45 2,625.19 75.0M
2023-04-28 2,566.48 2,610.32 2,551.39 2,600.86 89.4M
2023-04-27 2,607.14 2,607.14 2,533.09 2,569.42 99.1M
2023-04-26 2,637.76 2,637.76 2,586.40 2,607.96 86.8M
2023-04-25 2,708.58 2,710.50 2,638.73 2,643.09 93.4M
2023-04-24 2,703.02 2,711.27 2,698.65 2,706.86 63.9M
2023-04-21 2,678.95 2,702.38 2,678.95 2,701.42 77.3M
2023-04-20 2,684.43 2,684.43 2,668.04 2,673.94 72.5M
2023-04-19 2,684.66 2,704.49 2,671.70 2,700.84 64.8M
2023-04-18 2,710.65 2,718.08 2,680.96 2,690.16 79.3M
2023-04-17 2,710.65 2,719.12 2,695.94 2,709.11 78.7M
2023-04-14 2,723.59 2,728.55 2,697.66 2,709.38 82.0M
2023-04-13 2,687.27 2,733.15 2,687.27 2,729.86 85.8M
2023-04-12 2,701.80 2,715.83 2,687.87 2,692.10 65.2M
2023-04-11 2,686.52 2,703.26 2,685.29 2,690.30 63.0M
2023-04-10 2,687.55 2,687.60 2,665.17 2,687.02 62.7M
2023-04-06 2,681.73 2,696.17 2,675.88 2,690.61 72.3M
2023-04-05 2,660.94 2,686.34 2,657.23 2,679.61 72.2M
2023-04-04 2,673.37 2,684.26 2,658.83 2,662.79 68.8M
2023-04-03 2,660.10 2,672.49 2,647.72 2,671.65 78.4M
2023-03-31 2,632.16 2,663.91 2,632.16 2,662.83 85.7M
2023-03-30 2,630.41 2,638.49 2,617.41 2,626.84 61.0M
2023-03-29 2,617.86 2,628.38 2,610.49 2,624.65 62.4M
2023-03-28 2,600.78 2,610.57 2,596.74 2,606.72 52.0M
2023-03-27 2,610.66 2,623.11 2,598.75 2,601.35 68.0M
2023-03-24 2,570.13 2,607.64 2,550.97 2,603.85 75.3M
2023-03-23 2,561.52 2,593.42 2,549.43 2,569.57 74.4M
2023-03-22 2,588.09 2,595.86 2,543.01 2,543.62 72.8M
2023-03-21 2,582.16 2,595.36 2,572.58 2,590.50 70.5M
2023-03-20 2,548.66 2,580.46 2,545.07 2,577.24 71.5M
2023-03-17 2,588.30 2,588.30 2,535.58 2,544.37 194.6M
2023-03-16 2,557.46 2,591.54 2,528.59 2,589.92 87.2M
2023-03-15 2,560.49 2,563.68 2,534.43 2,563.15 90.9M
2023-03-14 2,555.88 2,582.34 2,550.03 2,575.44 90.0M
2023-03-13 2,503.52 2,577.13 2,503.52 2,548.55 116.8M
2023-03-10 2,517.87 2,530.60 2,481.12 2,502.00 107.6M
2023-03-09 2,562.03 2,566.58 2,504.77 2,516.02 82.4M
2023-03-08 2,573.89 2,578.49 2,544.17 2,553.88 77.2M
2023-03-07 2,622.30 2,622.49 2,572.07 2,575.06 73.0M
2023-03-06 2,636.69 2,639.09 2,614.64 2,620.24 77.4M
2023-03-03 2,607.64 2,643.93 2,605.38 2,640.30 83.4M
2023-03-02 2,579.67 2,609.03 2,576.21 2,601.37 81.9M
2023-03-01 2,572.27 2,590.55 2,567.56 2,586.98 109.8M
2023-02-28 2,569.42 2,585.58 2,563.78 2,576.36 108.4M
2023-02-27 2,582.02 2,601.16 2,574.19 2,577.31 99.3M
2023-02-24 2,582.67 2,582.67 2,560.21 2,567.03 82.2M
2023-02-23 2,598.74 2,611.71 2,579.63 2,601.34 90.2M
2023-02-22 2,609.45 2,615.73 2,590.80 2,597.00 92.2M
2023-02-21 2,647.46 2,647.46 2,607.47 2,607.97 97.1M
2023-02-17 2,629.98 2,654.91 2,614.13 2,651.54 80.9M
2023-02-16 2,637.95 2,656.35 2,630.29 2,632.24 79.4M
2023-02-15 2,658.14 2,658.14 2,640.41 2,657.02 67.5M
2023-02-14 2,677.75 2,683.08 2,639.89 2,662.65 69.9M
2023-02-13 2,648.46 2,681.63 2,639.64 2,681.36 69.3M
2023-02-10 2,621.90 2,654.12 2,610.44 2,647.05 78.3M
2023-02-09 2,639.30 2,679.82 2,620.96 2,625.36 91.9M
2023-02-08 2,670.07 2,670.07 2,632.28 2,633.46 75.9M
2023-02-07 2,658.28 2,682.95 2,635.90 2,675.72 82.2M
2023-02-06 2,672.50 2,692.96 2,660.66 2,664.09 69.1M
2023-02-03 2,685.47 2,707.09 2,673.80 2,681.75 92.9M
2023-02-02 2,683.53 2,690.79 2,662.87 2,688.53 106.5M
2023-02-01 2,688.21 2,704.50 2,646.77 2,690.20 91.2M
2023-01-31 2,662.20 2,689.33 2,659.97 2,689.07 86.2M
2023-01-30 2,692.54 2,692.54 2,656.24 2,661.41 75.6M
2023-01-27 2,696.93 2,709.17 2,685.11 2,697.75 68.2M
2023-01-26 2,697.60 2,702.64 2,679.97 2,701.97 76.2M
2023-01-25 2,689.04 2,691.55 2,669.38 2,691.55 73.6M
2023-01-24 2,708.01 2,708.01 2,686.61 2,704.64 76.2M
2023-01-23 2,704.71 2,732.00 2,696.86 2,720.93 90.0M
2023-01-20 2,682.30 2,705.49 2,669.56 2,703.92 99.3M
2023-01-19 2,689.90 2,693.39 2,671.33 2,677.47 80.7M
2023-01-18 2,721.87 2,750.13 2,694.10 2,696.21 93.0M
2023-01-17 2,721.88 2,742.05 2,716.54 2,724.63 85.5M
2023-01-13 2,696.59 2,725.52 2,691.12 2,723.69 83.6M
2023-01-12 2,715.46 2,715.46 2,671.07 2,702.02 91.6M
2023-01-11 2,708.16 2,725.08 2,693.63 2,724.90 101.5M
2023-01-10 2,664.62 2,709.81 2,654.42 2,706.93 137.3M
2023-01-09 2,706.22 2,706.22 2,654.45 2,658.10 130.3M
2023-01-06 2,682.20 2,710.02 2,647.71 2,700.98 126.4M
2023-01-05 2,688.63 2,690.21 2,658.72 2,675.34 92.4M
2023-01-04 2,679.66 2,707.16 2,672.86 2,696.16 93.9M
2023-01-03 2,679.66 2,692.29 2,651.99 2,667.73 85.1M