DJ Consumer Goods (DJUSNC)

DJUSNC
🏛️ アメリカ →
1,039.55
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
2023-12-29 880.92 881.82 874.51 876.62 396.7M
2023-12-28 886.09 887.19 879.14 879.89 366.6M
2023-12-27 881.28 886.62 880.93 884.95 387.3M
2023-12-26 875.18 882.07 874.43 880.05 346.4M
2023-12-22 875.01 879.91 870.56 873.89 428.8M
2023-12-21 871.28 878.05 868.34 877.78 457.6M
2023-12-20 883.70 884.59 865.46 865.69 553.7M
2023-12-19 881.72 888.52 881.38 886.91 493.9M
2023-12-18 878.45 884.68 876.24 879.37 512.5M
2023-12-15 878.39 879.70 873.64 877.00 1,138.0M
2023-12-14 875.70 889.31 875.70 880.73 866.0M
2023-12-13 856.17 872.97 853.20 872.63 643.1M
2023-12-12 857.95 859.25 852.54 858.17 481.6M
2023-12-11 855.62 858.81 855.62 857.92 462.9M
2023-12-08 853.04 858.02 851.08 855.14 488.0M
2023-12-07 851.53 856.52 847.18 855.22 520.6M
2023-12-06 851.74 857.50 849.60 850.17 579.9M
2023-12-05 851.92 858.45 848.45 848.95 494.1M
2023-12-04 851.83 859.43 850.64 854.61 521.5M
2023-12-01 843.58 855.27 842.96 855.26 552.2M
2023-11-30 848.04 849.04 840.38 848.73 719.6M
2023-11-29 855.28 858.43 845.97 847.31 617.1M
2023-11-28 840.68 851.01 839.15 850.24 527.4M
2023-11-27 842.70 842.70 836.64 840.23 451.6M
2023-11-24 838.68 844.72 838.68 841.81 224.0M
2023-11-22 841.54 844.62 835.39 838.78 408.2M
2023-11-21 833.52 839.30 832.33 838.39 483.2M
2023-11-20 831.65 836.69 828.80 834.51 465.6M
2023-11-17 832.16 835.35 825.51 832.77 494.9M
2023-11-16 838.19 840.25 829.48 832.42 533.6M
2023-11-15 837.72 845.28 836.65 841.17 606.1M
2023-11-14 825.41 836.83 825.41 835.17 638.2M
2023-11-13 806.86 817.69 804.72 814.65 505.4M
2023-11-10 801.41 807.37 795.35 806.87 537.5M
2023-11-09 813.21 814.48 797.89 800.55 597.1M
2023-11-08 817.95 819.20 810.48 814.02 663.3M
2023-11-07 811.18 816.67 808.75 815.45 507.8M
2023-11-06 816.02 817.84 807.82 811.11 488.5M
2023-11-03 814.27 821.25 812.39 813.08 561.3M
2023-11-02 794.26 808.80 794.26 808.00 647.1M
2023-11-01 787.02 787.79 779.69 786.90 580.2M
2023-10-31 777.31 785.27 776.76 783.74 667.2M
2023-10-30 780.41 784.66 772.31 777.60 620.6M
2023-10-27 788.75 790.71 774.13 776.00 691.6M
2023-10-26 795.83 797.37 785.10 785.35 646.1M
2023-10-25 798.74 803.22 796.04 796.80 519.6M
2023-10-24 795.67 804.60 795.00 800.09 528.6M
2023-10-23 790.36 799.75 782.57 790.41 529.7M
2023-10-20 798.37 800.86 792.76 793.14 536.0M
2023-10-19 810.08 812.42 796.95 799.68 583.1M
2023-10-18 832.75 835.75 822.05 822.95 524.4M
2023-10-17 822.71 835.34 822.71 832.51 540.6M
2023-10-16 820.11 829.92 820.11 827.90 436.8M
2023-10-13 819.90 825.32 814.71 817.78 473.0M
2023-10-12 833.59 833.86 815.87 819.75 555.2M
2023-10-11 840.96 843.76 829.75 833.82 488.2M
2023-10-10 830.85 844.16 830.85 837.71 555.2M
2023-10-09 822.15 828.55 815.72 828.07 470.2M
2023-10-06 817.66 830.28 807.86 827.56 702.4M
2023-10-05 837.73 839.19 824.34 824.94 732.4M
2023-10-04 826.99 840.91 826.99 840.14 517.0M
2023-10-03 832.62 834.02 823.57 825.22 529.6M
2023-10-02 836.05 840.65 831.51 836.62 548.9M
2023-09-29 844.17 847.72 836.12 841.56 557.3M
2023-09-28 829.91 838.02 827.44 836.78 545.0M
2023-09-27 838.60 840.16 823.54 829.83 528.1M
2023-09-26 840.35 843.09 837.04 837.80 471.9M
2023-09-25 843.91 847.00 839.70 846.02 425.3M
2023-09-22 859.67 860.44 846.07 846.81 509.7M
2023-09-21 866.46 867.39 857.05 857.19 500.6M
2023-09-20 877.66 885.44 871.85 872.03 435.0M
2023-09-19 874.51 877.40 868.90 875.37 460.4M
2023-09-18 881.55 882.35 874.62 875.93 448.6M
2023-09-15 890.20 890.20 881.88 883.01 943.4M
2023-09-14 882.28 890.47 881.53 889.76 467.9M
2023-09-13 880.14 883.62 877.23 880.65 497.4M
2023-09-12 884.39 889.05 876.53 877.34 500.5M
2023-09-11 877.53 888.09 875.79 886.58 553.4M
2023-09-08 866.19 869.00 861.46 864.23 491.6M
2023-09-07 862.00 867.98 858.14 866.20 549.6M
2023-09-06 870.75 870.75 861.21 866.63 459.9M
2023-09-05 871.05 874.42 869.97 871.92 483.9M
2023-09-01 883.51 886.51 869.24 872.23 459.1M
2023-08-31 883.62 886.26 882.27 882.31 498.8M
2023-08-30 881.61 888.21 880.32 884.63 424.7M
2023-08-29 865.89 883.57 864.82 883.31 488.0M
2023-08-28 866.99 869.05 861.21 865.41 403.8M
2023-08-25 854.39 864.04 851.45 861.93 507.0M
2023-08-24 862.66 863.95 851.58 851.67 780.0M
2023-08-23 853.03 862.62 852.33 861.96 591.3M
2023-08-22 862.34 862.34 852.38 855.30 560.4M
2023-08-21 853.56 858.09 849.71 856.76 620.3M
2023-08-18 845.02 850.75 843.44 849.47 580.4M
2023-08-17 862.82 863.98 849.31 849.91 549.3M
2023-08-16 866.94 873.00 861.33 861.45 529.5M
2023-08-15 879.87 880.88 870.32 870.86 524.1M
2023-08-14 881.59 885.02 879.48 883.05 532.9M
2023-08-11 886.44 888.18 882.60 886.73 528.7M
2023-08-10 895.40 904.31 887.54 889.29 708.3M
2023-08-09 897.98 897.98 890.18 890.53 602.3M
2023-08-08 899.67 899.67 892.83 898.10 563.9M
2023-08-07 899.12 903.91 895.92 903.84 495.7M
2023-08-04 911.76 914.37 898.98 899.79 511.0M
2023-08-03 905.86 911.54 905.26 909.77 504.9M
2023-08-02 909.14 912.30 906.56 907.96 555.3M
2023-08-01 920.98 921.41 914.15 915.65 485.1M
2023-07-31 924.32 925.30 918.73 922.55 608.4M
2023-07-28 914.71 924.42 914.71 923.75 659.1M
2023-07-27 926.88 928.40 908.09 908.37 636.8M
2023-07-26 918.60 925.20 917.57 922.36 525.9M
2023-07-25 925.41 925.41 919.38 920.67 522.8M
2023-07-24 912.84 925.44 912.08 923.82 536.3M
2023-07-21 920.76 921.62 912.70 915.29 726.5M
2023-07-20 928.08 928.08 913.66 915.11 645.6M
2023-07-19 934.65 939.42 934.65 936.17 602.8M
2023-07-18 928.83 933.49 926.47 931.79 546.6M
2023-07-17 928.10 930.63 924.99 929.36 597.3M
2023-07-14 922.51 928.30 920.76 926.17 561.0M
2023-07-13 919.36 924.88 914.70 922.94 573.1M
2023-07-12 917.72 918.97 914.12 915.14 685.9M
2023-07-11 905.53 911.38 903.68 911.04 644.0M
2023-07-10 908.25 911.43 902.59 905.49 683.0M
2023-07-07 913.78 916.36 905.77 906.24 763.1M
2023-07-06 914.78 914.78 907.17 912.77 616.9M
2023-07-05 919.10 921.84 916.06 921.06 630.7M
2023-07-03 914.27 921.37 913.14 920.70 442.9M
2023-06-30 899.23 906.06 899.23 903.96 562.1M
2023-06-29 894.83 896.48 891.15 895.71 569.6M
2023-06-28 892.36 897.00 889.93 894.34 591.1M
2023-06-27 883.00 894.68 882.40 894.14 549.4M
2023-06-26 884.53 890.05 880.09 880.41 574.9M
2023-06-23 895.05 895.49 887.70 889.16 725.6M
2023-06-22 888.59 900.15 888.59 899.86 503.8M
2023-06-21 904.04 904.09 893.02 894.30 612.8M
2023-06-20 900.54 904.98 898.17 904.00 556.1M
2023-06-16 897.67 904.57 897.67 900.44 798.4M
2023-06-15 883.26 897.01 882.89 894.62 571.1M
2023-06-14 888.45 893.13 881.02 888.28 593.3M
2023-06-13 878.34 887.28 877.85 886.06 606.4M
2023-06-12 874.36 876.18 870.65 875.85 538.4M
2023-06-09 874.89 878.20 868.50 871.06 603.6M
2023-06-08 854.74 864.65 853.77 864.30 546.5M
2023-06-07 856.56 859.43 851.97 855.17 674.6M
2023-06-06 847.86 853.23 843.66 852.60 536.1M
2023-06-05 853.26 856.72 845.62 848.70 485.9M
2023-06-02 837.91 851.99 837.91 850.55 610.7M
2023-06-01 826.56 834.85 823.49 831.74 687.4M
2023-05-31 826.90 829.07 819.87 827.52 877.7M
2023-05-30 832.96 833.20 825.65 828.59 544.0M
2023-05-26 820.57 832.31 819.97 828.47 564.2M
2023-05-25 822.76 823.49 816.65 820.13 431.3M
2023-05-24 827.06 827.32 819.73 822.27 493.0M
2023-05-23 834.04 838.61 828.70 829.88 526.4M
2023-05-22 840.98 842.12 833.86 836.57 497.9M
2023-05-19 842.49 843.69 835.57 840.82 510.2M
2023-05-18 837.92 841.81 834.52 841.32 421.5M
2023-05-17 834.84 840.18 832.21 839.54 460.8M
2023-05-16 838.00 838.00 831.87 832.86 438.6M
2023-05-15 842.14 842.86 835.95 840.02 445.6M
2023-05-12 847.77 849.48 837.77 841.76 487.9M
2023-05-11 840.62 845.23 837.10 844.70 459.2M
2023-05-10 845.63 849.42 833.98 840.61 564.7M
2023-05-09 844.38 844.38 840.25 841.77 458.4M
2023-05-08 850.15 850.15 845.01 847.73 462.1M
2023-05-05 837.05 849.01 837.05 847.67 458.0M
2023-05-04 840.39 840.39 831.63 833.23 498.4M
2023-05-03 840.12 848.97 838.56 838.95 545.2M
2023-05-02 847.32 847.32 834.64 842.69 521.2M
2023-05-01 846.95 851.12 845.91 847.80 442.6M
2023-04-28 840.63 848.09 839.81 847.73 506.7M
2023-04-27 825.42 839.70 825.23 839.51 544.4M
2023-04-26 835.64 835.64 825.20 826.29 552.9M
2023-04-25 840.27 844.87 838.11 838.50 496.3M
2023-04-24 841.70 843.75 838.15 842.56 442.3M
2023-04-21 840.14 842.53 836.68 841.25 437.3M
2023-04-20 837.63 839.67 831.86 835.44 573.5M
2023-04-19 849.44 852.10 846.98 849.77 416.4M
2023-04-18 852.72 854.72 849.10 853.68 362.9M
2023-04-17 848.92 852.89 845.83 852.38 413.5M
2023-04-14 848.32 852.24 843.89 847.68 409.3M
2023-04-13 843.87 850.97 841.86 850.08 430.3M
2023-04-12 851.73 852.49 841.18 841.90 466.0M
2023-04-11 845.88 850.92 845.36 847.92 433.6M
2023-04-10 836.43 842.78 831.01 842.77 442.6M
2023-04-06 840.27 844.10 836.32 841.83 412.5M
2023-04-05 846.80 848.65 841.37 842.40 469.5M
2023-04-04 853.71 856.57 844.03 847.65 438.2M
2023-04-03 852.94 854.27 848.06 851.65 499.4M
2023-03-31 845.53 858.97 845.53 858.83 545.4M
2023-03-30 841.84 845.52 840.29 842.11 409.5M
2023-03-29 834.58 839.32 834.58 839.25 465.0M
2023-03-28 829.00 831.04 826.09 828.47 388.2M
2023-03-27 830.31 835.47 826.41 827.94 439.9M
2023-03-24 818.15 825.55 813.82 824.97 474.2M
2023-03-23 820.93 828.67 810.49 816.06 520.0M
2023-03-22 832.45 835.78 817.00 817.16 511.4M
2023-03-21 823.36 832.58 823.36 831.61 540.6M
2023-03-20 806.93 819.52 806.93 817.05 529.7M
2023-03-17 816.72 816.89 803.44 807.35 1,064.6M
2023-03-16 809.30 818.39 806.47 817.17 546.0M
2023-03-15 806.72 810.85 798.87 810.73 645.4M
2023-03-14 805.48 813.44 804.37 812.87 637.4M
2023-03-13 791.88 807.43 791.29 800.21 695.3M
2023-03-10 805.64 809.95 794.30 798.66 608.5M
2023-03-09 819.10 823.32 802.35 803.58 543.4M
2023-03-08 819.55 821.11 813.88 819.41 509.7M
2023-03-07 831.78 832.84 821.39 821.66 585.8M
2023-03-06 837.91 838.64 832.49 833.65 480.0M
2023-03-03 831.21 840.49 828.88 837.89 542.1M
2023-03-02 814.68 829.05 813.66 827.53 563.4M
2023-03-01 833.13 833.53 821.54 827.62 586.9M
2023-02-28 840.86 840.86 832.27 833.98 657.8M
2023-02-27 837.15 845.19 837.15 839.70 494.5M
2023-02-24 832.62 832.62 825.52 831.37 456.7M
2023-02-23 843.17 845.34 831.86 840.84 539.1M
2023-02-22 837.68 844.12 835.47 839.98 533.7M
2023-02-21 849.91 850.56 836.85 836.96 576.9M
2023-02-17 841.68 853.82 839.88 853.78 582.2M
2023-02-16 852.69 858.62 843.58 843.82 615.0M
2023-02-15 851.90 858.69 847.42 858.62 576.6M
2023-02-14 841.87 853.55 837.15 851.74 581.0M
2023-02-13 835.29 845.51 832.71 844.80 523.6M
2023-02-10 835.97 839.18 830.14 836.71 594.7M
2023-02-09 848.31 853.38 838.08 841.03 670.0M
2023-02-08 841.45 844.48 836.45 839.85 611.0M
2023-02-07 843.57 846.15 831.18 844.43 611.3M
2023-02-06 844.67 846.63 838.18 843.88 599.6M
2023-02-03 843.31 851.34 839.88 843.61 782.1M
2023-02-02 848.75 857.62 841.78 848.35 840.6M
2023-02-01 832.79 850.08 827.20 845.05 725.3M
2023-01-31 818.09 832.83 818.09 832.80 719.0M
2023-01-30 826.83 830.26 816.49 816.88 704.8M
2023-01-27 815.33 831.63 812.84 827.24 925.0M
2023-01-26 816.17 816.92 807.69 814.33 572.1M
2023-01-25 798.49 804.40 790.99 803.87 487.8M
2023-01-24 797.06 802.94 792.49 801.67 454.9M
2023-01-23 791.42 803.81 790.23 800.03 567.8M
2023-01-20 779.22 789.06 775.63 789.00 499.9M
2023-01-19 785.24 785.40 777.99 778.17 541.0M
2023-01-18 809.95 809.95 786.67 787.55 591.0M
2023-01-17 803.06 810.63 802.66 805.93 592.0M
2023-01-13 791.45 799.83 788.42 799.54 583.3M
2023-01-12 801.67 802.48 791.92 798.66 549.1M
2023-01-11 798.47 801.44 795.92 800.74 572.9M
2023-01-10 795.12 797.76 787.84 794.56 473.6M
2023-01-09 798.15 806.27 793.63 793.83 559.1M
2023-01-06 774.38 798.01 774.38 794.70 564.9M
2023-01-05 780.30 780.83 773.54 777.51 495.9M
2023-01-04 778.20 788.13 775.11 784.38 549.8M
2023-01-03 784.35 786.00 766.13 774.93 581.4M