DJ Commodity Chemicals (DJUSCC)

DJUSCC
🏛️ アメリカ →
728.58
最終更新: 2025-09-30
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
2023-12-29 749.49 752.37 747.46 750.26 6.2M
2023-12-28 753.18 753.64 750.12 750.62 4.9M
2023-12-27 750.51 754.53 750.00 754.41 6.2M
2023-12-26 751.80 754.68 751.33 752.77 5.4M
2023-12-22 750.56 753.35 748.09 750.89 6.3M
2023-12-21 744.36 748.50 743.68 748.21 6.8M
2023-12-20 751.66 752.83 741.95 742.28 10.5M
2023-12-19 751.00 755.01 748.41 752.31 9.7M
2023-12-18 749.27 753.03 744.76 746.16 9.3M
2023-12-15 743.64 748.66 740.07 743.85 25.9M
2023-12-14 738.06 748.10 738.06 746.16 18.3M
2023-12-13 730.35 740.09 728.24 739.17 13.0M
2023-12-12 753.51 761.95 745.23 753.62 15.4M
2023-12-11 723.61 734.27 723.61 734.14 9.5M
2023-12-08 721.55 726.71 721.42 725.25 9.2M
2023-12-07 723.12 724.72 719.96 721.71 9.9M
2023-12-06 728.18 729.76 721.98 722.95 12.1M
2023-12-05 735.40 735.97 726.40 727.86 12.3M
2023-12-04 741.75 745.25 736.71 737.54 15.3M
2023-12-01 744.72 749.81 740.64 744.91 11.6M
2023-11-30 738.84 746.11 736.76 744.40 16.2M
2023-11-29 742.21 745.28 737.56 738.46 9.2M
2023-11-28 741.02 743.33 738.08 739.09 11.5M
2023-11-27 746.22 746.22 738.71 741.73 9.2M
2023-11-24 743.72 749.43 743.72 746.33 4.1M
2023-11-22 745.50 745.50 738.87 743.28 9.2M
2023-11-21 740.54 747.65 740.54 745.50 8.8M
2023-11-20 738.94 743.15 735.69 739.88 10.6M
2023-11-17 740.42 741.87 736.61 738.90 9.9M
2023-11-16 734.87 740.23 733.96 739.88 11.4M
2023-11-15 732.09 739.67 730.50 734.73 11.2M
2023-11-14 722.95 735.49 722.77 732.09 12.0M
2023-11-13 719.04 722.77 713.09 720.26 8.1M
2023-11-10 708.27 721.66 708.27 720.96 9.3M
2023-11-09 710.96 711.54 705.11 707.20 9.0M
2023-11-08 703.58 708.94 698.33 706.26 11.1M
2023-11-07 714.51 714.51 698.21 700.69 14.8M
2023-11-06 727.49 727.49 722.73 725.19 8.6M
2023-11-03 720.33 731.69 720.33 726.86 9.0M
2023-11-02 712.36 720.55 712.36 719.96 10.0M
2023-11-01 705.64 711.79 700.86 710.91 12.0M
2023-10-31 699.93 708.27 697.71 705.49 11.5M
2023-10-30 690.62 702.73 690.62 701.15 10.0M
2023-10-27 688.76 696.96 687.82 689.19 13.6M
2023-10-26 681.81 696.41 681.81 690.51 13.3M
2023-10-25 689.39 690.73 678.21 680.76 10.5M
2023-10-24 686.15 693.67 686.01 689.72 11.1M
2023-10-23 686.54 690.62 682.24 683.89 10.8M
2023-10-20 696.04 697.85 688.81 689.37 8.9M
2023-10-19 699.61 703.92 694.45 696.08 8.1M
2023-10-18 713.82 713.82 699.97 700.67 8.1M
2023-10-17 707.99 719.86 707.16 717.24 7.3M
2023-10-16 709.02 719.26 709.02 711.38 7.0M
2023-10-13 712.95 716.96 705.90 707.84 7.9M
2023-10-12 718.60 718.60 703.09 708.60 7.4M
2023-10-11 714.87 718.33 711.08 714.37 8.3M
2023-10-10 706.67 719.28 706.67 714.01 8.2M
2023-10-09 699.86 705.44 695.86 704.59 7.9M
2023-10-06 694.01 704.45 689.66 700.45 10.3M
2023-10-05 709.63 714.14 690.62 695.15 12.0M
2023-10-04 708.14 713.22 701.19 711.04 11.7M
2023-10-03 698.41 710.97 696.49 703.43 11.6M
2023-10-02 704.27 704.27 692.68 699.53 11.6M
2023-09-29 708.61 712.37 704.05 705.58 11.1M
2023-09-28 704.77 712.66 704.35 707.08 10.0M
2023-09-27 703.08 707.60 701.33 704.77 9.3M
2023-09-26 708.04 709.79 699.50 702.32 10.1M
2023-09-25 703.08 712.37 701.51 711.82 9.9M
2023-09-22 704.86 710.75 703.07 704.68 9.2M
2023-09-21 718.03 718.03 705.83 706.03 10.7M
2023-09-20 735.76 736.00 720.35 720.65 7.4M
2023-09-19 737.78 740.11 728.60 736.33 10.5M
2023-09-18 738.45 740.85 733.83 736.50 9.3M
2023-09-15 743.51 748.48 736.84 738.78 23.9M
2023-09-14 738.33 744.73 736.89 743.52 13.1M
2023-09-13 736.55 739.06 731.22 733.06 12.9M
2023-09-12 736.95 741.10 736.33 737.97 9.3M
2023-09-11 739.04 744.35 738.12 739.93 11.7M
2023-09-08 731.95 739.81 730.13 734.59 14.0M
2023-09-07 731.01 733.69 725.66 731.71 16.8M
2023-09-06 726.07 731.74 724.81 731.16 15.2M
2023-09-05 741.37 742.17 727.59 727.82 15.4M
2023-09-01 741.48 745.12 739.95 742.06 19.3M
2023-08-31 739.14 740.90 736.61 737.50 13.7M
2023-08-30 736.71 739.24 734.26 737.88 10.1M
2023-08-29 726.76 737.09 724.61 736.88 10.1M
2023-08-28 725.46 730.43 725.43 727.77 9.7M
2023-08-25 723.21 727.26 717.58 724.21 10.6M
2023-08-24 717.14 722.93 715.70 718.72 10.0M
2023-08-23 717.60 720.23 712.67 718.19 9.7M
2023-08-22 721.44 723.55 716.67 718.22 8.6M
2023-08-21 718.53 721.15 713.67 719.05 9.7M
2023-08-18 714.17 718.75 711.57 715.70 10.3M
2023-08-17 720.20 725.24 714.64 716.43 11.6M
2023-08-16 718.28 722.27 716.14 716.81 11.1M
2023-08-15 726.24 726.24 717.28 719.03 13.0M
2023-08-14 729.44 732.61 725.55 731.14 10.4M
2023-08-11 728.86 733.63 728.25 730.31 12.5M
2023-08-10 729.26 737.59 729.26 731.82 14.0M
2023-08-09 729.16 733.67 725.99 727.03 14.4M
2023-08-08 729.15 729.15 719.49 726.89 12.7M
2023-08-07 724.81 734.03 724.56 732.70 10.8M
2023-08-04 727.05 732.00 720.33 720.72 13.4M
2023-08-03 728.18 731.30 721.24 723.68 15.6M
2023-08-02 736.71 741.12 734.14 734.31 13.9M
2023-08-01 746.18 750.98 743.81 743.88 16.9M
2023-07-31 744.47 749.67 742.14 749.37 17.5M
2023-07-28 741.40 745.83 740.43 744.80 14.2M
2023-07-27 739.57 743.68 734.90 737.83 21.5M
2023-07-26 736.50 739.65 727.79 738.58 15.2M
2023-07-25 732.37 743.83 731.51 741.92 18.6M
2023-07-24 731.23 732.99 725.41 729.05 14.0M
2023-07-21 724.60 732.05 722.37 730.78 13.9M
2023-07-20 721.01 726.93 717.59 726.54 11.5M
2023-07-19 725.08 727.64 717.06 717.70 12.0M
2023-07-18 718.02 728.57 718.02 727.64 11.9M
2023-07-17 720.61 726.04 719.44 724.09 10.9M
2023-07-14 723.32 725.07 718.73 720.98 11.0M
2023-07-13 719.13 725.37 718.06 723.75 11.7M
2023-07-12 712.02 719.45 706.42 718.73 17.1M
2023-07-11 708.06 711.17 700.14 704.54 10.2M
2023-07-10 699.16 708.19 697.81 704.62 10.6M
2023-07-07 697.01 708.69 692.96 699.55 15.9M
2023-07-06 698.00 698.00 685.16 696.95 14.1M
2023-07-05 718.61 718.61 700.11 700.96 16.7M
2023-07-03 724.04 725.33 720.55 720.78 7.2M
2023-06-30 719.12 725.31 719.12 723.10 12.8M
2023-06-29 710.07 720.02 707.23 717.96 11.0M
2023-06-28 708.58 711.13 703.29 710.84 10.3M
2023-06-27 701.45 710.82 701.04 710.30 10.1M
2023-06-26 698.34 701.72 696.00 700.44 10.8M
2023-06-23 698.72 699.45 691.31 698.16 16.4M
2023-06-22 693.52 701.54 688.43 700.39 12.2M
2023-06-21 696.29 703.82 692.23 700.68 12.1M
2023-06-20 711.35 711.35 696.96 698.99 16.6M
2023-06-16 714.27 715.11 709.95 713.33 24.9M
2023-06-15 708.59 717.65 706.46 714.27 11.2M
2023-06-14 712.04 714.28 705.01 708.93 10.4M
2023-06-13 692.59 707.56 691.18 707.26 12.8M
2023-06-12 688.62 689.15 683.68 688.54 12.2M
2023-06-09 692.67 692.67 683.89 686.75 15.4M
2023-06-08 694.35 698.45 688.04 693.63 14.6M
2023-06-07 688.22 697.44 685.59 697.15 15.7M
2023-06-06 688.30 692.76 684.04 687.82 17.6M
2023-06-05 688.63 697.52 687.45 689.40 14.4M
2023-06-02 676.00 690.12 676.00 688.30 18.7M
2023-06-01 664.74 673.48 664.74 670.35 13.1M
2023-05-31 670.90 670.90 664.32 664.74 26.9M
2023-05-30 673.39 675.12 665.41 671.84 14.1M
2023-05-26 674.93 681.16 672.41 675.09 12.5M
2023-05-25 677.52 678.56 673.36 675.14 14.6M
2023-05-24 674.57 678.02 672.08 675.54 10.7M
2023-05-23 688.06 688.39 676.97 677.25 11.6M
2023-05-22 700.43 702.91 691.46 691.71 9.4M
2023-05-19 696.89 701.47 695.33 699.03 10.7M
2023-05-18 686.87 694.33 683.56 693.56 11.1M
2023-05-17 689.58 691.31 686.56 688.59 11.9M
2023-05-16 692.51 693.40 685.35 686.89 10.9M
2023-05-15 697.28 697.53 688.98 695.63 11.2M
2023-05-12 691.95 695.82 688.95 695.06 9.8M
2023-05-11 696.42 696.42 688.46 690.87 14.6M
2023-05-10 697.20 704.53 690.88 698.27 14.0M
2023-05-09 703.53 703.53 692.40 694.71 13.1M
2023-05-08 708.59 711.82 703.77 704.73 11.5M
2023-05-05 695.92 708.88 695.92 707.01 12.5M
2023-05-04 699.34 699.87 689.10 694.24 13.1M
2023-05-03 706.81 708.90 697.21 697.38 10.9M
2023-05-02 709.83 709.83 698.77 706.61 11.2M
2023-05-01 710.49 715.54 710.49 712.94 11.3M
2023-04-28 700.11 713.08 699.06 710.57 20.9M
2023-04-27 696.54 701.51 690.02 700.89 14.6M
2023-04-26 698.53 698.53 691.14 694.59 14.7M
2023-04-25 708.41 708.41 698.67 699.37 17.2M
2023-04-24 706.79 710.77 705.97 710.50 13.8M
2023-04-21 709.74 709.74 702.57 705.37 13.7M
2023-04-20 705.96 710.42 704.25 710.02 10.7M
2023-04-19 708.00 709.87 702.86 709.65 10.5M
2023-04-18 708.69 711.32 704.40 708.86 10.1M
2023-04-17 702.73 706.14 700.90 706.14 10.4M
2023-04-14 705.03 709.27 698.71 702.26 12.1M
2023-04-13 703.19 709.73 697.87 706.21 17.9M
2023-04-12 705.11 709.28 701.34 703.29 15.1M
2023-04-11 699.57 704.16 697.62 699.34 11.9M
2023-04-10 690.04 697.45 689.90 697.45 13.4M
2023-04-06 687.06 692.88 686.49 691.78 14.6M
2023-04-05 687.42 692.46 686.34 691.85 15.9M
2023-04-04 696.92 700.27 690.47 693.40 17.7M
2023-04-03 693.43 700.49 693.43 699.38 18.8M
2023-03-31 683.25 694.08 682.03 693.89 16.0M
2023-03-30 681.70 683.62 679.20 683.39 13.9M
2023-03-29 678.81 681.67 676.18 678.56 13.6M
2023-03-28 666.99 672.46 666.14 672.10 12.2M
2023-03-27 667.27 674.00 663.80 667.11 15.9M
2023-03-24 653.59 663.32 649.91 662.13 16.7M
2023-03-23 661.18 670.54 653.16 656.81 17.6M
2023-03-22 666.79 671.83 658.68 659.18 13.8M
2023-03-21 669.53 673.24 662.64 666.77 14.7M
2023-03-20 651.28 662.17 651.28 661.58 18.5M
2023-03-17 660.04 660.04 646.40 647.29 50.7M
2023-03-16 644.42 661.22 641.64 659.96 23.4M
2023-03-15 651.12 653.15 638.46 648.79 24.9M
2023-03-14 665.57 681.02 665.49 671.62 23.2M
2023-03-13 666.28 668.55 658.82 659.92 21.3M
2023-03-10 682.44 684.04 667.90 671.79 16.5M
2023-03-09 697.82 699.06 679.81 682.47 14.8M
2023-03-08 698.91 701.05 695.59 699.87 15.0M
2023-03-07 708.07 708.17 696.13 698.38 16.5M
2023-03-06 714.14 714.58 706.06 707.76 17.9M
2023-03-03 708.79 718.19 704.78 718.02 17.3M
2023-03-02 698.20 707.16 698.20 705.05 17.9M
2023-03-01 693.07 708.72 693.07 699.44 17.7M
2023-02-28 689.68 698.37 689.41 693.61 20.1M
2023-02-27 693.10 696.52 689.45 689.74 17.7M
2023-02-24 660.25 693.32 658.30 692.51 34.2M
2023-02-23 672.20 677.46 662.50 672.96 16.2M
2023-02-22 668.34 672.71 662.78 670.05 15.6M
2023-02-21 666.38 670.29 662.73 663.50 22.7M
2023-02-17 667.82 669.69 663.96 666.77 16.3M
2023-02-16 676.03 679.10 670.36 671.85 14.1M
2023-02-15 680.25 685.78 677.31 685.74 14.9M
2023-02-14 688.89 688.98 679.01 685.51 14.0M
2023-02-13 685.81 691.53 685.53 689.60 12.9M
2023-02-10 682.01 686.99 677.18 685.73 14.2M
2023-02-09 692.78 695.03 681.53 684.04 14.4M
2023-02-08 694.13 703.39 686.96 687.70 14.7M
2023-02-07 674.83 693.97 671.20 692.83 20.2M
2023-02-06 677.63 677.79 669.40 675.60 15.5M
2023-02-03 690.39 690.39 677.04 677.95 18.2M
2023-02-02 701.14 701.14 682.94 690.95 18.2M
2023-02-01 698.62 706.49 689.97 700.95 15.8M
2023-01-31 689.44 700.41 688.67 699.86 17.2M
2023-01-30 687.12 694.40 684.80 686.04 14.2M
2023-01-27 684.32 691.16 683.31 687.78 17.3M
2023-01-26 682.82 691.43 678.19 691.30 17.1M
2023-01-25 680.30 684.76 676.97 684.22 13.4M
2023-01-24 681.90 688.29 677.34 687.69 13.5M
2023-01-23 682.08 686.70 676.16 683.32 14.7M
2023-01-20 670.69 681.74 668.52 681.60 16.6M
2023-01-19 672.46 673.16 664.62 670.78 13.4M
2023-01-18 684.15 689.07 672.89 673.51 15.9M
2023-01-17 692.73 694.85 682.31 682.50 16.1M
2023-01-13 685.67 693.79 685.35 693.03 11.9M
2023-01-12 684.98 689.31 679.71 686.86 17.4M
2023-01-11 683.89 686.03 680.08 685.86 18.8M
2023-01-10 672.74 676.00 668.60 675.46 17.9M
2023-01-09 671.62 679.90 668.41 672.69 19.8M
2023-01-06 648.17 666.83 648.17 665.10 19.6M
2023-01-05 651.73 651.73 634.46 642.84 18.9M
2023-01-04 651.31 658.73 649.00 654.44 15.6M
2023-01-03 659.67 659.67 644.15 650.76 13.2M