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
2022-12-30 4,518.92 4,558.18 4,499.51 4,557.59 0.0M
2022-12-29 4,501.58 4,580.14 4,495.14 4,568.60 0.0M
2022-12-28 4,510.00 4,545.10 4,453.19 4,456.49 0.0M
2022-12-27 4,553.63 4,554.59 4,501.86 4,513.69 0.0M
2022-12-23 4,529.79 4,568.75 4,500.97 4,564.69 0.0M
2022-12-22 4,596.21 4,599.46 4,477.25 4,549.78 0.0M
2022-12-21 4,593.89 4,663.94 4,582.77 4,645.97 0.0M
2022-12-20 4,543.38 4,592.89 4,521.12 4,567.40 0.0M
2022-12-19 4,635.28 4,636.24 4,545.20 4,565.68 0.0M
2022-12-16 4,673.20 4,694.73 4,607.54 4,635.97 0.0M
2022-12-15 4,773.09 4,782.76 4,675.14 4,693.53 0.0M
2022-12-14 4,873.43 4,923.40 4,798.05 4,846.61 0.0M
2022-12-13 4,986.59 5,007.83 4,839.07 4,880.15 0.0M
2022-12-12 4,765.96 4,824.46 4,758.88 4,824.44 0.0M
2022-12-09 4,775.59 4,817.90 4,756.35 4,757.54 0.0M
2022-12-08 4,759.87 4,807.45 4,730.64 4,791.59 0.0M
2022-12-07 4,734.60 4,773.92 4,714.95 4,737.71 0.0M
2022-12-06 4,840.07 4,844.71 4,724.58 4,754.40 0.0M
2022-12-05 4,901.12 4,924.26 4,826.49 4,847.31 0.0M
2022-12-02 4,878.68 4,959.48 4,876.64 4,944.83 0.0M
2022-12-01 4,960.81 4,982.05 4,908.48 4,956.95 0.0M
2022-11-30 4,741.35 4,951.69 4,734.23 4,951.68 0.0M
2022-11-29 4,774.82 4,784.04 4,723.10 4,741.40 0.0M
2022-11-28 4,812.75 4,846.40 4,762.98 4,776.13 0.0M
2022-11-25 4,851.17 4,867.89 4,842.09 4,855.20 0.0M
2022-11-23 4,819.35 4,881.81 4,819.11 4,868.94 0.0M
2022-11-22 4,768.40 4,820.96 4,734.06 4,818.50 0.0M
2022-11-21 4,776.93 4,794.95 4,736.40 4,749.13 0.0M
2022-11-18 4,850.14 4,850.14 4,761.97 4,803.02 0.0M
2022-11-17 4,748.85 4,820.85 4,748.85 4,796.63 0.0M
2022-11-16 4,843.25 4,859.18 4,808.87 4,824.90 0.0M
2022-11-15 4,919.91 4,938.51 4,834.51 4,884.62 0.0M
2022-11-14 4,838.70 4,881.21 4,808.12 4,816.25 0.0M
2022-11-11 4,805.20 4,891.11 4,781.27 4,876.90 0.0M
2022-11-10 4,660.72 4,801.39 4,645.72 4,799.61 0.0M
2022-11-09 4,536.82 4,548.47 4,449.49 4,455.42 0.0M
2022-11-08 4,562.30 4,620.23 4,506.68 4,566.52 0.0M
2022-11-07 4,511.09 4,549.75 4,472.31 4,539.81 0.0M
2022-11-04 4,521.13 4,529.27 4,398.40 4,491.80 0.0M
2022-11-03 4,476.34 4,506.63 4,434.36 4,443.98 0.0M
2022-11-02 4,682.97 4,725.29 4,525.21 4,526.55 0.0M
2022-11-01 4,796.59 4,804.19 4,680.48 4,690.09 0.0M
2022-10-31 4,751.15 4,765.75 4,709.48 4,736.70 0.0M
2022-10-28 4,645.41 4,792.47 4,644.64 4,785.33 0.0M
2022-10-27 4,723.52 4,740.80 4,655.37 4,661.29 0.0M
2022-10-26 4,723.88 4,829.28 4,714.42 4,729.36 0.0M
2022-10-25 4,731.98 4,828.41 4,731.98 4,824.39 0.0M
2022-10-24 4,681.18 4,733.69 4,621.33 4,716.34 0.0M
2022-10-21 4,538.16 4,671.86 4,524.09 4,665.17 0.0M
2022-10-20 4,581.08 4,659.09 4,544.07 4,560.59 0.0M
2022-10-19 4,595.10 4,639.52 4,552.66 4,593.74 0.0M
2022-10-18 4,706.81 4,712.57 4,589.60 4,632.62 0.0M
2022-10-17 4,516.74 4,595.54 4,516.74 4,583.27 0.0M
2022-10-14 4,605.87 4,621.66 4,426.09 4,430.88 0.0M
2022-10-13 4,350.67 4,589.02 4,327.71 4,565.74 0.0M
2022-10-12 4,483.17 4,508.97 4,456.48 4,470.43 0.0M
2022-10-11 4,506.71 4,556.49 4,448.64 4,479.14 0.0M
2022-10-10 4,593.62 4,594.82 4,495.32 4,534.60 0.0M
2022-10-07 4,680.79 4,683.51 4,563.36 4,586.47 0.0M
2022-10-06 4,779.49 4,827.76 4,753.31 4,760.43 0.0M
2022-10-05 4,729.34 4,823.59 4,694.71 4,793.30 0.0M
2022-10-04 4,735.66 4,800.18 4,735.66 4,795.74 0.0M
2022-10-03 4,568.05 4,669.86 4,539.18 4,641.65 0.0M
2022-09-30 4,587.49 4,664.85 4,534.63 4,535.15 0.0M
2022-09-29 4,665.66 4,670.50 4,560.11 4,607.19 0.0M
2022-09-28 4,636.02 4,751.10 4,612.78 4,729.40 0.0M
2022-09-27 4,690.68 4,729.45 4,598.88 4,636.92 0.0M
2022-09-26 4,644.99 4,721.21 4,621.29 4,628.78 0.0M
2022-09-23 4,687.11 4,693.26 4,604.54 4,663.57 0.0M
2022-09-22 4,772.82 4,790.04 4,720.45 4,738.24 0.0M
2022-09-21 4,910.91 4,966.41 4,796.96 4,797.24 0.0M
2022-09-20 4,894.20 4,925.09 4,848.78 4,886.75 0.0M
2022-09-19 4,856.05 4,939.16 4,854.85 4,936.96 0.0M
2022-09-16 4,890.51 4,907.59 4,845.90 4,902.28 0.0M
2022-09-15 4,995.11 5,046.89 4,928.52 4,950.79 0.0M
2022-09-14 5,014.49 5,041.82 4,975.77 5,023.49 0.0M
2022-09-13 5,123.97 5,137.16 4,987.15 4,998.92 0.0M
2022-09-12 5,226.63 5,272.10 5,226.63 5,268.28 0.0M
2022-09-09 5,136.62 5,213.88 5,136.62 5,202.71 0.0M
2022-09-08 5,025.91 5,115.85 5,013.31 5,103.38 0.0M
2022-09-07 4,968.52 5,080.21 4,965.36 5,068.02 0.0M
2022-09-06 4,994.30 5,007.89 4,925.31 4,961.66 0.0M
2022-09-02 5,102.00 5,117.22 4,959.89 4,984.75 0.0M
2022-09-01 5,007.31 5,051.39 4,945.92 5,046.71 0.0M
2022-08-31 5,121.92 5,147.09 5,047.81 5,048.17 0.0M
2022-08-30 5,171.66 5,175.69 5,046.04 5,085.03 0.0M
2022-08-29 5,133.63 5,180.97 5,119.55 5,137.07 0.0M
2022-08-26 5,397.17 5,405.93 5,186.69 5,186.69 0.0M
2022-08-25 5,338.60 5,403.07 5,323.70 5,401.53 0.0M
2022-08-24 5,292.18 5,345.50 5,284.41 5,314.22 0.0M
2022-08-23 5,302.77 5,346.88 5,288.49 5,295.67 0.0M
2022-08-22 5,368.73 5,377.00 5,301.12 5,312.34 0.0M
2022-08-19 5,506.55 5,515.49 5,437.72 5,451.14 0.0M
2022-08-18 5,542.60 5,571.45 5,516.49 5,554.57 0.0M
2022-08-17 5,552.43 5,594.20 5,517.81 5,547.87 0.0M
2022-08-16 5,591.42 5,639.35 5,553.17 5,608.36 0.0M
2022-08-15 5,554.50 5,621.53 5,554.50 5,612.74 0.0M
2022-08-12 5,507.28 5,576.61 5,486.98 5,576.61 0.0M
2022-08-11 5,549.04 5,571.02 5,458.99 5,467.52 0.0M
2022-08-10 5,473.71 5,505.11 5,443.95 5,503.57 0.0M
2022-08-09 5,375.87 5,384.93 5,332.08 5,349.41 0.0M
2022-08-08 5,437.78 5,494.61 5,389.14 5,407.51 0.0M
2022-08-05 5,359.55 5,441.34 5,359.55 5,419.85 0.0M
2022-08-04 5,416.64 5,446.06 5,387.63 5,440.19 0.0M
2022-08-03 5,329.89 5,434.37 5,329.02 5,418.89 0.0M
2022-08-02 5,273.98 5,361.43 5,260.07 5,295.22 0.0M
2022-08-01 5,287.82 5,366.45 5,271.67 5,311.47 0.0M
2022-07-29 5,259.64 5,337.35 5,237.90 5,322.73 0.0M
2022-07-28 5,149.80 5,232.16 5,099.37 5,223.40 0.0M
2022-07-27 5,032.19 5,168.74 5,020.98 5,146.60 0.0M
2022-07-26 5,016.39 5,019.03 4,942.53 4,957.43 0.0M
2022-07-25 5,074.13 5,077.96 5,016.09 5,050.69 0.0M
2022-07-22 5,150.95 5,179.08 5,044.21 5,073.37 0.0M
2022-07-21 5,089.54 5,161.67 5,051.10 5,161.52 0.0M
2022-07-20 5,014.31 5,099.24 5,004.59 5,079.13 0.0M
2022-07-19 4,916.24 5,011.47 4,888.72 5,008.48 0.0M
2022-07-18 4,944.09 4,969.62 4,838.26 4,853.91 0.0M
2022-07-15 4,865.25 4,898.95 4,837.30 4,898.95 0.0M
2022-07-14 4,757.85 4,815.76 4,697.23 4,804.14 0.0M
2022-07-13 4,732.35 4,839.47 4,716.56 4,803.02 0.0M
2022-07-12 4,892.27 4,933.53 4,795.80 4,821.04 0.0M
2022-07-11 4,929.97 4,938.06 4,868.61 4,885.43 0.0M
2022-07-08 4,927.50 5,000.91 4,914.01 4,974.98 0.0M
2022-07-07 4,892.31 4,983.40 4,892.31 4,975.17 0.0M
2022-07-06 4,861.58 4,915.59 4,832.66 4,879.51 0.0M
2022-07-05 4,717.17 4,856.31 4,689.68 4,855.72 0.0M
2022-07-01 4,720.76 4,785.20 4,691.39 4,782.68 0.0M
2022-06-30 4,738.01 4,787.08 4,656.86 4,732.70 0.0M
2022-06-29 4,779.81 4,816.88 4,740.06 4,794.92 0.0M
2022-06-28 4,944.09 4,984.84 4,782.25 4,783.80 0.0M
2022-06-27 4,991.71 5,000.61 4,917.23 4,934.32 0.0M
2022-06-24 4,853.09 4,976.28 4,852.45 4,974.17 0.0M
2022-06-23 4,752.08 4,818.91 4,722.01 4,807.70 0.0M
2022-06-22 4,661.32 4,780.63 4,654.87 4,718.07 0.0M
2022-06-21 4,668.96 4,750.27 4,668.96 4,714.45 0.0M
2022-06-17 4,549.21 4,641.97 4,534.32 4,599.54 0.0M
2022-06-16 4,617.82 4,620.64 4,512.47 4,548.74 0.0M
2022-06-15 4,679.03 4,797.11 4,634.68 4,734.64 0.0M
2022-06-14 4,649.71 4,666.62 4,583.90 4,623.88 0.0M
2022-06-13 4,697.45 4,732.43 4,610.30 4,627.34 0.0M
2022-06-10 4,937.18 4,945.53 4,846.04 4,848.09 0.0M
2022-06-09 5,134.94 5,177.27 5,030.35 5,030.88 0.0M
2022-06-08 5,187.75 5,228.45 5,153.21 5,164.43 0.0M
2022-06-07 5,097.95 5,213.98 5,088.12 5,206.00 0.0M
2022-06-06 5,203.65 5,231.29 5,134.89 5,157.48 0.0M
2022-06-03 5,169.87 5,197.73 5,113.09 5,134.03 0.0M
2022-06-02 5,093.56 5,260.20 5,073.76 5,258.93 0.0M
2022-06-01 5,190.31 5,219.98 5,074.97 5,108.01 0.0M
2022-05-31 5,166.11 5,196.01 5,096.02 5,146.80 0.0M
2022-05-27 5,055.79 5,177.95 5,055.79 5,177.95 0.0M
2022-05-26 4,881.92 5,031.04 4,874.60 5,008.32 0.0M
2022-05-25 4,791.35 4,914.64 4,790.61 4,880.98 0.0M
2022-05-24 4,838.37 4,848.59 4,739.77 4,819.30 0.0M
2022-05-23 4,864.60 4,929.13 4,818.51 4,924.25 0.0M
2022-05-20 4,904.60 4,914.72 4,705.27 4,839.53 0.0M
2022-05-19 4,814.07 4,909.55 4,797.82 4,842.50 0.0M
2022-05-18 5,000.46 5,014.12 4,825.43 4,840.78 0.0M
2022-05-17 5,061.64 5,084.00 4,986.55 5,081.37 0.0M
2022-05-16 4,990.88 5,023.41 4,940.60 4,962.31 0.0M
2022-05-13 4,921.47 5,047.08 4,902.68 5,023.71 0.0M
2022-05-12 4,781.74 4,922.58 4,746.26 4,848.68 0.0M
2022-05-11 4,961.73 5,047.01 4,843.32 4,853.95 0.0M
2022-05-10 5,057.51 5,081.66 4,919.88 4,993.96 0.0M
2022-05-09 5,081.18 5,105.34 4,929.81 4,951.16 0.0M
2022-05-06 5,200.89 5,255.97 5,098.99 5,177.18 0.0M
2022-05-05 5,438.07 5,439.90 5,183.04 5,241.16 0.0M
2022-05-04 5,343.38 5,520.03 5,259.61 5,509.63 0.0M
2022-05-03 5,332.44 5,372.85 5,301.40 5,340.17 0.0M
2022-05-02 5,267.93 5,341.38 5,197.81 5,337.99 0.0M
2022-04-29 5,436.58 5,499.44 5,270.44 5,280.20 0.0M
2022-04-28 5,424.27 5,542.74 5,351.92 5,509.27 0.0M
2022-04-27 5,342.48 5,428.70 5,307.28 5,334.21 0.0M
2022-04-26 5,497.12 5,501.34 5,323.70 5,323.70 0.0M
2022-04-25 5,440.07 5,539.52 5,414.61 5,536.31 0.0M
2022-04-22 5,626.54 5,643.95 5,467.25 5,472.88 0.0M
2022-04-21 5,816.38 5,851.71 5,619.09 5,634.35 0.0M
2022-04-20 5,817.76 5,828.31 5,733.60 5,748.16 0.0M
2022-04-19 5,674.51 5,814.32 5,667.01 5,802.66 0.0M
2022-04-18 5,673.05 5,718.42 5,633.66 5,679.11 0.0M
2022-04-14 5,813.32 5,822.36 5,687.79 5,690.21 0.0M
2022-04-13 5,699.51 5,820.72 5,693.66 5,806.75 0.0M
2022-04-12 5,797.88 5,836.79 5,680.16 5,703.63 0.0M
2022-04-11 5,793.98 5,806.82 5,727.22 5,732.20 0.0M
2022-04-08 5,905.62 5,927.44 5,854.18 5,864.71 0.0M
2022-04-07 5,887.50 5,962.47 5,844.41 5,928.10 0.0M
2022-04-06 5,942.67 5,955.89 5,856.65 5,905.84 0.0M
2022-04-05 6,126.30 6,138.87 6,018.26 6,034.09 0.0M
2022-04-04 6,056.52 6,148.54 6,053.71 6,147.79 0.0M
2022-04-01 6,039.75 6,055.96 5,995.43 6,044.37 0.0M
2022-03-31 6,116.92 6,122.75 6,019.12 6,019.15 0.0M
2022-03-30 6,153.17 6,168.77 6,087.55 6,116.64 0.0M
2022-03-29 6,134.62 6,193.53 6,101.71 6,180.12 0.0M
2022-03-28 5,982.79 6,068.74 5,962.51 6,068.55 0.0M
2022-03-25 5,998.04 6,003.93 5,913.41 5,980.65 0.0M
2022-03-24 5,905.69 5,986.40 5,867.88 5,986.02 0.0M
2022-03-23 5,913.01 5,963.18 5,876.22 5,876.93 0.0M
2022-03-22 5,876.16 5,981.12 5,871.32 5,965.27 0.0M
2022-03-21 5,868.65 5,906.28 5,797.34 5,863.96 0.0M
2022-03-18 5,756.97 5,892.70 5,736.05 5,890.17 0.0M
2022-03-17 5,658.03 5,766.91 5,642.76 5,766.88 0.0M
2022-03-16 5,567.55 5,687.77 5,505.37 5,687.48 0.0M
2022-03-15 5,388.78 5,516.37 5,365.11 5,504.35 0.0M
2022-03-14 5,421.54 5,474.84 5,331.38 5,343.42 0.0M
2022-03-11 5,587.35 5,587.47 5,423.89 5,428.98 0.0M
2022-03-10 5,524.26 5,555.29 5,461.21 5,540.60 0.0M
2022-03-09 5,514.94 5,609.38 5,487.68 5,586.57 0.0M
2022-03-08 5,395.96 5,539.19 5,332.71 5,384.92 0.0M
2022-03-07 5,632.51 5,646.52 5,414.64 5,416.03 0.0M
2022-03-04 5,682.77 5,698.36 5,580.44 5,631.97 0.0M
2022-03-03 5,834.08 5,834.08 5,689.78 5,717.14 0.0M
2022-03-02 5,740.14 5,819.73 5,692.74 5,799.54 0.0M
2022-03-01 5,778.46 5,807.74 5,671.63 5,711.07 0.0M
2022-02-28 5,728.99 5,821.39 5,709.68 5,795.02 0.0M
2022-02-25 5,699.79 5,783.46 5,637.17 5,782.67 0.0M
2022-02-24 5,330.13 5,695.32 5,321.16 5,687.93 0.0M
2022-02-23 5,690.19 5,703.71 5,497.87 5,502.21 0.0M
2022-02-22 5,658.58 5,738.64 5,584.51 5,639.33 0.0M
2022-02-18 5,799.94 5,808.15 5,683.15 5,714.37 0.0M
2022-02-17 5,904.25 5,912.09 5,774.23 5,781.47 0.0M
2022-02-16 5,923.57 5,973.43 5,871.42 5,955.23 0.0M
2022-02-15 5,916.10 5,965.06 5,897.80 5,962.77 0.0M
2022-02-14 5,817.82 5,889.41 5,781.92 5,836.38 0.0M
2022-02-11 6,014.87 6,036.48 5,814.31 5,839.49 0.0M
2022-02-10 6,038.76 6,138.27 5,975.45 6,005.12 0.0M
2022-02-09 6,081.46 6,133.29 6,072.71 6,132.49 0.0M
2022-02-08 5,924.68 6,022.16 5,904.08 6,007.32 0.0M
2022-02-07 5,999.33 6,040.07 5,926.93 5,946.48 0.0M
2022-02-04 5,930.09 6,046.68 5,893.39 5,988.22 0.0M
2022-02-03 5,985.79 6,033.58 5,896.45 5,907.93 0.0M
2022-02-02 6,152.24 6,157.97 6,066.45 6,129.82 0.0M
2022-02-01 6,070.77 6,095.58 5,984.41 6,089.48 0.0M
2022-01-31 5,882.37 6,049.82 5,867.00 6,048.46 0.0M
2022-01-28 5,713.35 5,868.13 5,631.47 5,867.62 0.0M
2022-01-27 5,788.45 5,822.82 5,650.44 5,666.10 0.0M
2022-01-26 5,855.16 5,902.37 5,650.72 5,713.57 0.0M
2022-01-25 5,754.40 5,818.82 5,663.20 5,716.56 0.0M
2022-01-24 5,702.82 5,862.97 5,530.63 5,853.71 0.0M
2022-01-21 5,942.03 5,983.07 5,816.30 5,817.31 0.0M
2022-01-20 6,090.76 6,171.40 5,968.19 5,974.76 0.0M
2022-01-19 6,127.09 6,183.83 6,042.20 6,045.69 0.0M
2022-01-18 6,155.82 6,185.38 6,093.41 6,104.56 0.0M
2022-01-14 6,192.38 6,263.05 6,168.69 6,248.07 0.0M
2022-01-13 6,427.25 6,432.31 6,225.54 6,236.34 0.0M
2022-01-12 6,422.22 6,456.16 6,375.33 6,403.97 0.0M
2022-01-11 6,295.17 6,382.11 6,255.78 6,379.23 0.0M
2022-01-10 6,218.63 6,307.93 6,121.89 6,304.03 0.0M
2022-01-07 6,372.41 6,400.20 6,284.16 6,304.12 0.0M
2022-01-06 6,359.24 6,434.47 6,317.94 6,372.90 0.0M
2022-01-05 6,583.27 6,584.72 6,398.89 6,400.14 0.0M
2022-01-04 6,705.33 6,707.23 6,563.34 6,612.90 0.0M
2022-01-03 6,683.17 6,703.82 6,631.50 6,696.77 0.0M