DJ Growth (DJUSGR)

DJUSGR
🏛️ アメリカ →
9,960.64
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
2021-12-31 6,686.12 6,702.87 6,654.56 6,654.72 0.0M
2021-12-30 6,711.42 6,744.51 6,687.67 6,692.97 0.0M
2021-12-29 6,713.41 6,727.58 6,674.09 6,711.23 0.0M
2021-12-28 6,752.51 6,756.35 6,698.33 6,708.43 0.0M
2021-12-27 6,661.12 6,738.42 6,660.12 6,738.26 0.0M
2021-12-23 6,603.71 6,661.31 6,596.55 6,639.79 0.0M
2021-12-22 6,513.85 6,598.39 6,506.89 6,596.09 0.0M
2021-12-21 6,423.02 6,517.17 6,373.38 6,513.90 0.0M
2021-12-20 6,361.45 6,379.15 6,318.76 6,365.60 0.0M
2021-12-17 6,408.70 6,502.32 6,376.14 6,445.45 0.0M
2021-12-16 6,621.29 6,631.32 6,431.13 6,461.05 0.0M
2021-12-15 6,465.35 6,606.87 6,402.63 6,602.80 0.0M
2021-12-14 6,480.01 6,514.25 6,403.67 6,465.65 0.0M
2021-12-13 6,627.02 6,634.45 6,549.63 6,551.88 0.0M
2021-12-10 6,612.86 6,641.41 6,569.56 6,632.67 0.0M
2021-12-09 6,642.45 6,669.07 6,573.27 6,575.03 0.0M
2021-12-08 6,619.69 6,663.56 6,586.54 6,660.94 0.0M
2021-12-07 6,532.66 6,618.92 6,532.66 6,607.72 0.0M
2021-12-06 6,374.62 6,444.67 6,310.60 6,422.45 0.0M
2021-12-03 6,491.69 6,502.98 6,290.33 6,359.60 0.0M
2021-12-02 6,369.05 6,493.01 6,366.17 6,466.37 0.0M
2021-12-01 6,593.00 6,613.03 6,388.93 6,393.36 0.0M
2021-11-30 6,596.51 6,638.72 6,491.87 6,514.03 0.0M
2021-11-29 6,582.90 6,643.69 6,558.73 6,620.86 0.0M
2021-11-26 6,570.58 6,605.36 6,483.89 6,497.94 0.0M
2021-11-24 6,556.34 6,636.01 6,525.67 6,635.30 0.0M
2021-11-23 6,602.41 6,638.10 6,520.71 6,596.71 0.0M
2021-11-22 6,743.74 6,770.65 6,625.55 6,626.90 0.0M
2021-11-19 6,724.36 6,749.47 6,708.35 6,717.52 0.0M
2021-11-18 6,689.63 6,710.82 6,644.50 6,699.69 0.0M
2021-11-17 6,675.10 6,685.92 6,648.00 6,654.42 0.0M
2021-11-16 6,612.08 6,685.63 6,610.26 6,674.30 0.0M
2021-11-15 6,640.81 6,650.41 6,593.90 6,615.89 0.0M
2021-11-12 6,572.40 6,629.81 6,553.54 6,624.82 0.0M
2021-11-11 6,583.34 6,585.56 6,546.81 6,548.97 0.0M
2021-11-10 6,596.34 6,637.25 6,510.44 6,545.82 0.0M
2021-11-09 6,688.59 6,694.18 6,619.20 6,642.00 0.0M
2021-11-08 6,670.79 6,688.34 6,662.09 6,672.68 0.0M
2021-11-05 6,681.43 6,696.36 6,629.81 6,657.91 0.0M
2021-11-04 6,602.20 6,660.72 6,594.08 6,652.05 0.0M
2021-11-03 6,546.55 6,595.77 6,519.48 6,591.90 0.0M
2021-11-02 6,523.01 6,550.84 6,516.25 6,540.44 0.0M
2021-11-01 6,531.06 6,536.88 6,490.43 6,525.44 0.0M
2021-10-29 6,431.38 6,522.62 6,431.38 6,519.60 0.0M
2021-10-28 6,446.29 6,487.23 6,435.80 6,485.59 0.0M
2021-10-27 6,439.99 6,476.65 6,418.94 6,419.00 0.0M
2021-10-26 6,452.32 6,478.49 6,408.32 6,423.36 0.0M
2021-10-25 6,384.19 6,425.39 6,350.59 6,411.03 0.0M
2021-10-22 6,378.91 6,399.65 6,333.38 6,365.48 0.0M
2021-10-21 6,343.22 6,403.15 6,334.48 6,400.56 0.0M
2021-10-20 6,368.82 6,375.00 6,329.19 6,349.23 0.0M
2021-10-19 6,333.85 6,360.63 6,321.75 6,353.69 0.0M
2021-10-18 6,233.82 6,310.96 6,227.52 6,309.08 0.0M
2021-10-15 6,240.58 6,257.41 6,223.75 6,256.08 0.0M
2021-10-14 6,162.95 6,214.24 6,158.14 6,210.78 0.0M
2021-10-13 6,085.33 6,109.00 6,055.55 6,099.35 0.0M
2021-10-12 6,082.64 6,090.66 6,046.36 6,058.08 0.0M
2021-10-11 6,077.94 6,134.09 6,057.40 6,058.68 0.0M
2021-10-08 6,146.65 6,148.50 6,093.19 6,098.49 0.0M
2021-10-07 6,116.67 6,170.67 6,114.26 6,128.60 0.0M
2021-10-06 5,970.17 6,068.10 5,954.86 6,065.08 0.0M
2021-10-05 5,974.66 6,061.54 5,969.47 6,026.31 0.0M
2021-10-04 6,056.59 6,059.33 5,910.10 5,949.80 0.0M
2021-10-01 6,040.81 6,103.39 5,978.22 6,085.11 0.0M
2021-09-30 6,090.35 6,111.73 6,021.20 6,022.08 0.0M
2021-09-29 6,101.79 6,127.89 6,058.15 6,065.29 0.0M
2021-09-28 6,177.70 6,186.42 6,064.46 6,071.16 0.0M
2021-09-27 6,266.66 6,275.44 6,226.97 6,251.39 0.0M
2021-09-24 6,274.55 6,318.41 6,267.74 6,310.26 0.0M
2021-09-23 6,273.40 6,324.04 6,260.15 6,306.91 0.0M
2021-09-22 6,198.07 6,264.39 6,181.59 6,243.16 0.0M
2021-09-21 6,210.54 6,230.04 6,165.61 6,182.51 0.0M
2021-09-20 6,190.23 6,221.59 6,094.36 6,171.62 0.0M
2021-09-17 6,339.88 6,347.65 6,278.59 6,291.07 0.0M
2021-09-16 6,334.88 6,360.06 6,299.25 6,351.97 0.0M
2021-09-15 6,313.46 6,355.70 6,278.08 6,347.24 0.0M
2021-09-14 6,339.72 6,345.52 6,288.28 6,301.20 0.0M
2021-09-13 6,362.69 6,369.45 6,280.70 6,311.62 0.0M
2021-09-10 6,415.34 6,422.62 6,320.76 6,322.50 0.0M
2021-09-09 6,414.08 6,437.65 6,382.36 6,383.39 0.0M
2021-09-08 6,421.65 6,425.33 6,376.85 6,407.96 0.0M
2021-09-07 6,428.13 6,434.68 6,400.15 6,425.23 0.0M
2021-09-03 6,397.57 6,433.55 6,385.20 6,426.14 0.0M
2021-09-02 6,428.03 6,437.76 6,389.48 6,407.55 0.0M
2021-09-01 6,401.92 6,432.84 6,399.09 6,405.52 0.0M
2021-08-31 6,402.32 6,402.32 6,376.25 6,385.30 0.0M
2021-08-30 6,353.64 6,411.34 6,353.64 6,403.77 0.0M
2021-08-27 6,290.41 6,346.26 6,285.44 6,339.56 0.0M
2021-08-26 6,307.63 6,315.16 6,273.00 6,277.60 0.0M
2021-08-25 6,315.44 6,321.33 6,299.69 6,312.83 0.0M
2021-08-24 6,306.82 6,320.89 6,297.18 6,307.90 0.0M
2021-08-23 6,243.26 6,305.50 6,243.26 6,293.60 0.0M
2021-08-20 6,175.41 6,228.58 6,170.11 6,224.55 0.0M
2021-08-19 6,088.69 6,183.35 6,088.69 6,158.04 0.0M
2021-08-18 6,185.51 6,207.34 6,128.31 6,131.93 0.0M
2021-08-17 6,201.47 6,212.13 6,157.19 6,196.30 0.0M
2021-08-16 6,214.50 6,243.77 6,158.41 6,243.18 0.0M
2021-08-13 6,220.07 6,235.11 6,210.67 6,230.22 0.0M
2021-08-12 6,178.19 6,216.14 6,164.72 6,214.43 0.0M
2021-08-11 6,207.92 6,217.64 6,160.05 6,180.68 0.0M
2021-08-10 6,233.79 6,240.83 6,183.82 6,190.64 0.0M
2021-08-09 6,230.54 6,236.33 6,205.03 6,222.90 0.0M
2021-08-06 6,235.97 6,247.23 6,206.30 6,226.99 0.0M
2021-08-05 6,219.87 6,248.94 6,206.87 6,248.45 0.0M
2021-08-04 6,198.60 6,224.23 6,187.15 6,210.24 0.0M
2021-08-03 6,180.99 6,205.56 6,130.71 6,204.65 0.0M
2021-08-02 6,205.54 6,210.24 6,162.48 6,168.06 0.0M
2021-07-30 6,154.97 6,195.44 6,154.97 6,176.31 0.0M
2021-07-29 6,203.44 6,242.00 6,203.44 6,217.02 0.0M
2021-07-28 6,211.64 6,232.52 6,173.87 6,210.36 0.0M
2021-07-27 6,244.55 6,245.08 6,138.19 6,197.55 0.0M
2021-07-26 6,241.80 6,253.03 6,224.82 6,248.78 0.0M
2021-07-23 6,200.41 6,252.42 6,186.14 6,248.42 0.0M
2021-07-22 6,126.84 6,159.67 6,126.84 6,157.65 0.0M
2021-07-21 6,082.23 6,112.43 6,073.75 6,112.42 0.0M
2021-07-20 6,006.93 6,099.38 5,985.80 6,074.90 0.0M
2021-07-19 5,986.24 5,998.38 5,945.59 5,981.45 0.0M
2021-07-16 6,110.27 6,120.31 6,049.95 6,055.95 0.0M
2021-07-15 6,115.77 6,120.05 6,057.80 6,089.11 0.0M
2021-07-14 6,151.75 6,160.37 6,109.36 6,120.68 0.0M
2021-07-13 6,119.19 6,165.10 6,106.59 6,116.94 0.0M
2021-07-12 6,135.93 6,139.70 6,108.79 6,128.25 0.0M
2021-07-09 6,076.20 6,120.75 6,067.88 6,117.78 0.0M
2021-07-08 6,021.39 6,087.41 6,002.57 6,069.00 0.0M
2021-07-07 6,127.21 6,131.80 6,076.48 6,113.99 0.0M
2021-07-06 6,073.23 6,096.88 6,039.16 6,095.30 0.0M
2021-07-02 6,017.38 6,064.45 6,016.68 6,060.60 0.0M
2021-07-01 5,968.52 5,994.67 5,958.23 5,993.52 0.0M
2021-06-30 5,978.03 5,985.34 5,964.07 5,969.73 0.0M
2021-06-29 5,973.79 5,990.96 5,962.24 5,986.21 0.0M
2021-06-28 5,943.54 5,972.99 5,941.97 5,971.77 0.0M
2021-06-25 5,933.30 5,936.43 5,908.85 5,925.99 0.0M
2021-06-24 5,924.90 5,939.34 5,906.60 5,916.25 0.0M
2021-06-23 5,885.39 5,906.10 5,879.38 5,888.87 0.0M
2021-06-22 5,831.58 5,894.06 5,828.53 5,885.36 0.0M
2021-06-21 5,783.75 5,832.26 5,747.06 5,829.05 0.0M
2021-06-18 5,780.66 5,806.62 5,766.86 5,774.25 0.0M
2021-06-17 5,733.53 5,826.57 5,733.53 5,812.85 0.0M
2021-06-16 5,777.11 5,789.98 5,695.82 5,745.68 0.0M
2021-06-15 5,796.12 5,796.12 5,758.89 5,765.75 0.0M
2021-06-14 5,758.09 5,797.92 5,743.30 5,797.89 0.0M
2021-06-11 5,738.69 5,752.99 5,725.62 5,752.93 0.0M
2021-06-10 5,688.91 5,734.18 5,682.89 5,732.83 0.0M
2021-06-09 5,701.64 5,711.32 5,677.34 5,678.23 0.0M
2021-06-08 5,693.85 5,708.02 5,652.13 5,680.70 0.0M
2021-06-07 5,655.43 5,669.88 5,644.68 5,667.92 0.0M
2021-06-04 5,618.89 5,663.87 5,616.62 5,658.83 0.0M
2021-06-03 5,596.44 5,612.21 5,558.23 5,583.27 0.0M
2021-06-02 5,635.58 5,650.88 5,614.79 5,634.78 0.0M
2021-06-01 5,677.57 5,678.06 5,614.78 5,628.62 0.0M
2021-05-28 5,662.66 5,677.98 5,646.21 5,646.53 0.0M
2021-05-27 5,649.71 5,661.44 5,632.72 5,638.00 0.0M
2021-05-26 5,645.38 5,657.95 5,635.59 5,648.28 0.0M
2021-05-25 5,649.81 5,660.35 5,623.92 5,634.12 0.0M
2021-05-24 5,583.62 5,642.41 5,578.97 5,626.48 0.0M
2021-05-21 5,596.48 5,602.53 5,542.41 5,545.28 0.0M
2021-05-20 5,501.19 5,582.12 5,499.61 5,567.24 0.0M
2021-05-19 5,398.99 5,479.09 5,393.66 5,477.82 0.0M
2021-05-18 5,528.76 5,546.13 5,479.76 5,481.72 0.0M
2021-05-17 5,518.94 5,527.65 5,472.37 5,514.14 0.0M
2021-05-14 5,485.08 5,553.07 5,482.10 5,541.05 0.0M
2021-05-13 5,433.16 5,475.02 5,394.36 5,434.97 0.0M
2021-05-12 5,462.60 5,488.68 5,377.66 5,387.58 0.0M
2021-05-11 5,454.18 5,543.92 5,450.48 5,532.89 0.0M
2021-05-10 5,644.66 5,644.66 5,549.05 5,549.35 0.0M
2021-05-07 5,657.56 5,693.18 5,644.71 5,661.05 0.0M
2021-05-06 5,589.14 5,617.32 5,544.58 5,616.67 0.0M
2021-05-05 5,657.96 5,666.67 5,584.64 5,593.63 0.0M
2021-05-04 5,663.71 5,672.74 5,561.25 5,621.05 0.0M
2021-05-03 5,753.46 5,762.55 5,700.84 5,706.79 0.0M
2021-04-30 5,733.21 5,768.25 5,721.74 5,728.98 0.0M
2021-04-29 5,813.15 5,815.76 5,724.63 5,774.27 0.0M
2021-04-28 5,775.47 5,792.69 5,756.56 5,760.26 0.0M
2021-04-27 5,797.50 5,798.58 5,758.27 5,773.49 0.0M
2021-04-26 5,776.35 5,798.06 5,757.42 5,790.29 0.0M
2021-04-23 5,700.87 5,780.44 5,700.87 5,761.82 0.0M
2021-04-22 5,721.97 5,753.46 5,660.03 5,681.50 0.0M
2021-04-21 5,666.32 5,727.32 5,653.88 5,726.54 0.0M
2021-04-20 5,708.51 5,732.01 5,648.08 5,679.93 0.0M
2021-04-19 5,737.69 5,757.13 5,691.73 5,717.18 0.0M
2021-04-16 5,770.25 5,770.25 5,732.90 5,761.38 0.0M
2021-04-15 5,713.37 5,761.73 5,711.37 5,757.82 0.0M
2021-04-14 5,726.18 5,732.02 5,655.81 5,661.84 0.0M
2021-04-13 5,680.18 5,729.69 5,679.22 5,721.09 0.0M
2021-04-12 5,639.30 5,668.38 5,625.36 5,661.02 0.0M
2021-04-09 5,598.01 5,659.85 5,588.52 5,659.83 0.0M
2021-04-08 5,589.22 5,611.10 5,586.16 5,608.59 0.0M
2021-04-07 5,533.25 5,562.07 5,524.37 5,550.40 0.0M
2021-04-06 5,528.00 5,563.47 5,518.73 5,537.39 0.0M
2021-04-05 5,478.59 5,538.88 5,475.04 5,532.47 0.0M
2021-04-01 5,409.25 5,437.14 5,405.83 5,436.31 0.0M
2021-03-31 5,315.05 5,384.25 5,314.99 5,351.68 0.0M
2021-03-30 5,286.34 5,299.36 5,255.23 5,286.64 0.0M
2021-03-29 5,311.98 5,329.59 5,272.24 5,311.89 0.0M
2021-03-26 5,246.47 5,324.07 5,229.69 5,319.59 0.0M
2021-03-25 5,207.05 5,255.85 5,172.91 5,239.71 0.0M
2021-03-24 5,324.15 5,330.23 5,240.85 5,240.86 0.0M
2021-03-23 5,339.75 5,370.22 5,296.50 5,307.97 0.0M
2021-03-22 5,283.30 5,359.99 5,283.30 5,332.62 0.0M
2021-03-19 5,258.21 5,291.26 5,220.10 5,271.26 0.0M
2021-03-18 5,323.48 5,337.18 5,249.22 5,253.92 0.0M
2021-03-17 5,333.51 5,414.62 5,311.99 5,385.90 0.0M
2021-03-16 5,399.63 5,427.30 5,351.19 5,375.68 0.0M
2021-03-15 5,318.83 5,371.39 5,301.22 5,370.65 0.0M
2021-03-12 5,283.84 5,318.49 5,255.89 5,316.60 0.0M
2021-03-11 5,304.23 5,366.03 5,294.74 5,343.53 0.0M
2021-03-10 5,286.61 5,294.06 5,220.10 5,228.94 0.0M
2021-03-09 5,183.10 5,262.50 5,177.39 5,229.50 0.0M
2021-03-08 5,177.35 5,215.86 5,069.86 5,072.49 0.0M
2021-03-05 5,147.35 5,186.38 4,988.36 5,176.44 0.0M
2021-03-04 5,179.66 5,223.81 5,035.06 5,098.33 0.0M
2021-03-03 5,309.98 5,324.33 5,187.48 5,188.37 0.0M
2021-03-02 5,409.80 5,410.38 5,323.83 5,325.97 0.0M
2021-03-01 5,332.18 5,402.92 5,319.57 5,397.17 0.0M
2021-02-26 5,286.14 5,326.28 5,208.38 5,257.15 0.0M
2021-02-25 5,372.54 5,404.32 5,214.51 5,238.11 0.0M
2021-02-24 5,337.24 5,409.78 5,294.05 5,405.14 0.0M
2021-02-23 5,295.55 5,389.73 5,202.96 5,365.74 0.0M
2021-02-22 5,429.19 5,438.51 5,372.20 5,373.37 0.0M
2021-02-19 5,531.67 5,533.84 5,484.15 5,489.36 0.0M
2021-02-18 5,487.38 5,527.21 5,455.87 5,513.36 0.0M
2021-02-17 5,508.01 5,539.64 5,481.90 5,535.75 0.0M
2021-02-16 5,595.17 5,603.90 5,540.02 5,558.04 0.0M
2021-02-12 5,538.36 5,582.08 5,526.70 5,579.24 0.0M
2021-02-11 5,557.68 5,563.68 5,515.69 5,553.04 0.0M
2021-02-10 5,565.99 5,571.16 5,489.30 5,531.28 0.0M
2021-02-09 5,522.04 5,551.00 5,522.04 5,535.37 0.0M
2021-02-08 5,532.09 5,541.25 5,506.61 5,534.78 0.0M
2021-02-05 5,497.80 5,514.44 5,477.41 5,504.76 0.0M
2021-02-04 5,449.97 5,479.66 5,431.32 5,479.63 0.0M
2021-02-03 5,458.49 5,463.73 5,409.68 5,420.94 0.0M
2021-02-02 5,392.17 5,446.34 5,391.87 5,425.99 0.0M
2021-02-01 5,275.60 5,350.51 5,241.24 5,338.94 0.0M
2021-01-29 5,296.47 5,304.35 5,182.70 5,219.47 0.0M
2021-01-28 5,303.95 5,394.66 5,303.95 5,325.39 0.0M
2021-01-27 5,385.25 5,385.25 5,249.38 5,281.55 0.0M
2021-01-26 5,454.23 5,459.54 5,422.97 5,425.62 0.0M
2021-01-25 5,455.26 5,469.19 5,333.26 5,437.56 0.0M
2021-01-22 5,401.32 5,424.33 5,393.35 5,410.10 0.0M
2021-01-21 5,406.69 5,425.37 5,387.38 5,411.14 0.0M
2021-01-20 5,322.31 5,398.44 5,316.14 5,385.41 0.0M
2021-01-19 5,256.42 5,273.87 5,225.55 5,266.81 0.0M
2021-01-15 5,242.18 5,258.40 5,195.07 5,212.88 0.0M
2021-01-14 5,305.58 5,314.35 5,236.34 5,240.70 0.0M
2021-01-13 5,280.76 5,313.90 5,266.15 5,295.95 0.0M
2021-01-12 5,286.38 5,301.45 5,236.10 5,280.41 0.0M
2021-01-11 5,291.39 5,325.15 5,274.06 5,284.49 0.0M
2021-01-08 5,338.19 5,355.99 5,288.68 5,353.01 0.0M
2021-01-07 5,229.69 5,315.33 5,229.69 5,305.34 0.0M
2021-01-06 5,157.51 5,248.48 5,143.41 5,188.29 0.0M
2021-01-05 5,177.85 5,231.79 5,175.45 5,225.34 0.0M
2021-01-04 5,293.49 5,294.30 5,123.12 5,188.90 0.0M