DJ Health Care (DJUSHC)

DJUSHC
🏛️ アメリカ →
1,545.78
最終更新: 2025-10-03
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 1,539.91 1,545.60 1,533.58 1,533.61 199.4M
2021-12-30 1,538.69 1,546.60 1,538.69 1,540.53 189.4M
2021-12-29 1,528.72 1,539.76 1,526.83 1,536.85 204.8M
2021-12-28 1,533.97 1,538.59 1,525.46 1,528.55 237.7M
2021-12-27 1,523.64 1,533.86 1,523.46 1,533.69 234.0M
2021-12-23 1,516.75 1,527.24 1,515.68 1,522.43 223.2M
2021-12-22 1,501.01 1,517.24 1,496.81 1,516.24 267.9M
2021-12-21 1,494.98 1,500.64 1,483.41 1,500.00 322.7M
2021-12-20 1,502.24 1,502.24 1,478.89 1,491.41 354.6M
2021-12-17 1,505.45 1,512.75 1,491.58 1,501.42 650.9M
2021-12-16 1,502.47 1,516.07 1,499.90 1,505.96 371.5M
2021-12-15 1,468.47 1,502.16 1,468.47 1,501.37 387.0M
2021-12-14 1,473.31 1,476.47 1,462.81 1,469.25 316.7M
2021-12-13 1,462.60 1,481.27 1,462.60 1,476.64 304.0M
2021-12-10 1,455.46 1,468.15 1,455.46 1,463.10 247.3M
2021-12-09 1,460.58 1,467.09 1,458.79 1,459.45 248.0M
2021-12-08 1,452.13 1,462.65 1,447.10 1,461.12 252.2M
2021-12-07 1,430.79 1,452.29 1,430.79 1,449.23 318.7M
2021-12-06 1,418.38 1,432.41 1,418.38 1,427.27 346.1M
2021-12-03 1,426.67 1,435.97 1,409.29 1,419.94 323.4M
2021-12-02 1,414.11 1,428.25 1,408.93 1,421.95 331.1M
2021-12-01 1,421.21 1,445.37 1,415.42 1,415.55 389.1M
2021-11-30 1,444.53 1,447.99 1,419.49 1,421.96 500.4M
2021-11-29 1,450.50 1,458.82 1,447.57 1,447.83 402.8M
2021-11-26 1,456.93 1,466.31 1,441.66 1,444.93 313.1M
2021-11-24 1,451.07 1,453.72 1,443.43 1,452.77 223.0M
2021-11-23 1,449.38 1,454.67 1,441.40 1,451.76 271.2M
2021-11-22 1,460.92 1,465.67 1,452.44 1,452.70 281.5M
2021-11-19 1,472.54 1,479.22 1,460.87 1,461.37 314.8M
2021-11-18 1,473.95 1,477.11 1,466.09 1,470.24 278.0M
2021-11-17 1,471.08 1,477.75 1,467.04 1,471.71 263.2M
2021-11-16 1,463.63 1,477.76 1,461.01 1,470.22 240.8M
2021-11-15 1,474.12 1,475.85 1,462.84 1,464.15 233.3M
2021-11-12 1,469.42 1,477.69 1,465.83 1,473.60 245.8M
2021-11-11 1,471.06 1,472.14 1,463.42 1,467.83 240.2M
2021-11-10 1,469.30 1,479.87 1,467.95 1,470.67 273.2M
2021-11-09 1,478.55 1,479.45 1,468.14 1,470.71 258.5M
2021-11-08 1,469.85 1,479.56 1,467.74 1,478.30 296.4M
2021-11-05 1,483.44 1,483.44 1,459.21 1,470.78 538.5M
2021-11-04 1,491.82 1,492.43 1,476.17 1,485.49 311.1M
2021-11-03 1,483.87 1,496.06 1,478.75 1,495.91 313.9M
2021-11-02 1,481.45 1,492.76 1,471.00 1,485.59 332.1M
2021-11-01 1,477.02 1,483.67 1,472.73 1,477.86 270.2M
2021-10-29 1,462.20 1,478.02 1,456.45 1,476.56 295.4M
2021-10-28 1,449.50 1,467.74 1,449.50 1,464.17 262.6M
2021-10-27 1,464.44 1,466.38 1,449.93 1,449.99 235.1M
2021-10-26 1,458.56 1,466.69 1,451.66 1,462.79 216.1M
2021-10-25 1,455.12 1,458.13 1,445.37 1,456.23 212.3M
2021-10-22 1,449.78 1,455.19 1,445.92 1,454.77 175.8M
2021-10-21 1,443.45 1,450.59 1,436.98 1,450.35 196.8M
2021-10-20 1,426.56 1,445.35 1,426.56 1,442.95 250.5M
2021-10-19 1,409.26 1,428.75 1,409.26 1,424.52 215.9M
2021-10-18 1,414.83 1,414.83 1,401.00 1,405.79 234.3M
2021-10-15 1,412.78 1,423.11 1,412.78 1,416.30 248.4M
2021-10-14 1,394.27 1,415.97 1,394.27 1,410.62 238.7M
2021-10-13 1,390.08 1,396.84 1,384.03 1,390.64 236.7M
2021-10-12 1,396.92 1,400.07 1,385.72 1,389.27 221.7M
2021-10-11 1,403.60 1,411.10 1,394.04 1,394.58 175.8M
2021-10-08 1,414.17 1,417.24 1,403.85 1,405.14 229.5M
2021-10-07 1,396.62 1,423.17 1,396.62 1,413.10 227.9M
2021-10-06 1,394.63 1,395.96 1,380.42 1,395.61 247.1M
2021-10-05 1,392.57 1,412.37 1,392.57 1,397.91 260.8M
2021-10-04 1,408.66 1,412.11 1,383.10 1,390.30 322.6M
2021-10-01 1,408.79 1,418.10 1,388.77 1,412.05 410.2M
2021-09-30 1,429.53 1,440.57 1,411.30 1,411.62 271.5M
2021-09-29 1,420.34 1,433.80 1,420.34 1,426.68 216.2M
2021-09-28 1,439.49 1,439.49 1,413.45 1,417.50 280.7M
2021-09-27 1,462.49 1,462.49 1,441.06 1,444.32 230.1M
2021-09-24 1,470.48 1,472.76 1,461.49 1,464.12 193.0M
2021-09-23 1,461.36 1,479.20 1,461.36 1,471.87 231.4M
2021-09-22 1,460.41 1,467.83 1,454.00 1,460.17 224.5M
2021-09-21 1,457.84 1,471.64 1,457.84 1,458.36 219.9M
2021-09-20 1,467.71 1,467.71 1,441.69 1,454.65 292.8M
2021-09-17 1,467.87 1,471.97 1,461.27 1,470.80 544.9M
2021-09-16 1,471.63 1,475.44 1,458.27 1,468.10 222.1M
2021-09-15 1,460.42 1,477.62 1,458.12 1,471.00 249.7M
2021-09-14 1,465.59 1,473.16 1,459.51 1,461.29 229.7M
2021-09-13 1,474.87 1,481.07 1,457.23 1,463.85 258.3M
2021-09-10 1,488.60 1,493.26 1,473.31 1,473.43 231.2M
2021-09-09 1,503.60 1,505.45 1,486.75 1,487.13 233.7M
2021-09-08 1,504.11 1,505.63 1,498.09 1,503.18 198.1M
2021-09-07 1,511.63 1,511.63 1,496.08 1,504.83 228.1M
2021-09-03 1,511.99 1,515.63 1,504.26 1,513.51 179.4M
2021-09-02 1,500.01 1,512.69 1,500.01 1,512.69 217.5M
2021-09-01 1,495.46 1,496.95 1,483.37 1,496.25 271.1M
2021-08-31 1,497.26 1,503.76 1,490.41 1,495.27 247.3M
2021-08-30 1,486.41 1,502.28 1,486.41 1,496.77 187.2M
2021-08-27 1,489.19 1,496.25 1,484.88 1,487.36 197.7M
2021-08-26 1,494.58 1,498.68 1,485.98 1,488.18 177.9M
2021-08-25 1,496.88 1,496.88 1,488.68 1,494.65 209.1M
2021-08-24 1,500.10 1,501.43 1,492.43 1,497.52 224.6M
2021-08-23 1,502.39 1,508.98 1,500.52 1,500.73 270.9M
2021-08-20 1,490.37 1,502.53 1,487.36 1,498.99 205.4M
2021-08-19 1,479.51 1,497.60 1,473.35 1,489.61 240.6M
2021-08-18 1,505.74 1,506.32 1,483.00 1,483.74 276.6M
2021-08-17 1,485.91 1,505.93 1,484.07 1,505.68 280.5M
2021-08-16 1,474.43 1,489.26 1,468.51 1,489.09 240.0M
2021-08-13 1,468.48 1,474.97 1,468.48 1,474.83 205.9M
2021-08-12 1,456.44 1,467.46 1,455.02 1,466.71 239.4M
2021-08-11 1,468.57 1,473.34 1,453.63 1,455.20 313.0M
2021-08-10 1,474.74 1,476.63 1,464.14 1,469.20 340.0M
2021-08-09 1,469.13 1,476.81 1,469.13 1,474.24 289.3M
2021-08-06 1,472.95 1,472.95 1,460.34 1,469.54 223.5M
2021-08-05 1,475.36 1,475.54 1,461.49 1,473.21 262.2M
2021-08-04 1,479.24 1,486.24 1,474.99 1,477.18 293.4M
2021-08-03 1,462.40 1,481.35 1,462.40 1,481.17 251.1M
2021-08-02 1,462.73 1,468.28 1,458.64 1,462.20 229.7M
2021-07-30 1,459.27 1,465.85 1,456.31 1,459.86 234.0M
2021-07-29 1,458.42 1,462.08 1,456.62 1,459.30 213.6M
2021-07-28 1,450.14 1,461.84 1,444.93 1,457.34 253.5M
2021-07-27 1,443.60 1,450.44 1,438.51 1,450.12 227.1M
2021-07-26 1,454.47 1,454.96 1,440.41 1,444.27 187.6M
2021-07-23 1,441.89 1,456.96 1,441.89 1,455.31 187.9M
2021-07-22 1,431.33 1,439.76 1,428.16 1,439.52 182.6M
2021-07-21 1,429.62 1,433.95 1,415.34 1,430.65 221.1M
2021-07-20 1,411.68 1,436.60 1,411.68 1,427.90 469.0M
2021-07-19 1,420.49 1,420.49 1,399.54 1,410.25 277.2M
2021-07-16 1,418.08 1,426.90 1,416.40 1,421.94 259.0M
2021-07-15 1,417.05 1,418.26 1,405.41 1,416.18 212.6M
2021-07-14 1,422.86 1,425.80 1,416.48 1,418.27 194.0M
2021-07-13 1,425.61 1,428.59 1,420.03 1,422.61 164.5M
2021-07-12 1,424.00 1,432.42 1,423.93 1,426.09 195.1M
2021-07-09 1,420.53 1,427.91 1,420.53 1,424.39 176.6M
2021-07-08 1,418.67 1,419.05 1,405.46 1,418.79 207.7M
2021-07-07 1,419.49 1,424.57 1,411.63 1,424.11 202.2M
2021-07-06 1,418.91 1,419.24 1,409.46 1,418.91 210.5M
2021-07-02 1,410.19 1,421.83 1,408.06 1,420.00 177.6M
2021-07-01 1,397.69 1,409.57 1,397.10 1,409.52 212.9M
2021-06-30 1,399.62 1,401.23 1,393.54 1,397.54 239.4M
2021-06-29 1,397.95 1,404.43 1,396.95 1,399.23 192.4M
2021-06-28 1,396.05 1,399.09 1,392.28 1,397.84 225.9M
2021-06-25 1,388.83 1,398.69 1,388.36 1,395.08 508.1M
2021-06-24 1,386.30 1,397.98 1,386.30 1,388.50 212.7M
2021-06-23 1,386.91 1,387.24 1,380.75 1,381.29 205.7M
2021-06-22 1,383.46 1,388.85 1,379.57 1,387.52 206.3M
2021-06-21 1,366.69 1,384.86 1,365.48 1,383.23 218.1M
2021-06-18 1,375.00 1,375.00 1,365.44 1,365.77 387.7M
2021-06-17 1,368.84 1,385.50 1,367.95 1,381.92 241.0M
2021-06-16 1,375.27 1,383.66 1,365.46 1,370.09 255.2M
2021-06-15 1,378.82 1,380.23 1,370.98 1,375.23 216.1M
2021-06-14 1,377.26 1,378.01 1,368.69 1,377.80 215.2M
2021-06-11 1,384.58 1,385.51 1,370.49 1,377.48 229.5M
2021-06-10 1,364.57 1,387.50 1,364.57 1,386.21 273.6M
2021-06-09 1,351.00 1,365.55 1,351.00 1,363.37 249.4M
2021-06-08 1,354.85 1,358.23 1,338.55 1,349.86 260.9M
2021-06-07 1,347.44 1,365.19 1,347.44 1,353.88 309.3M
2021-06-04 1,344.81 1,352.84 1,344.81 1,347.08 210.1M
2021-06-03 1,333.06 1,344.65 1,328.90 1,341.48 238.8M
2021-06-02 1,340.40 1,344.72 1,335.21 1,337.27 242.5M
2021-06-01 1,361.85 1,367.01 1,339.02 1,339.67 254.8M
2021-05-28 1,358.42 1,373.29 1,358.42 1,360.92 198.2M
2021-05-27 1,358.10 1,360.50 1,354.62 1,356.47 373.1M
2021-05-26 1,363.95 1,364.21 1,351.40 1,357.30 231.0M
2021-05-25 1,367.03 1,369.40 1,362.17 1,363.48 223.8M
2021-05-24 1,367.22 1,375.07 1,366.41 1,366.69 188.7M
2021-05-21 1,367.89 1,379.16 1,364.78 1,365.20 217.6M
2021-05-20 1,350.65 1,371.02 1,350.65 1,366.14 215.9M
2021-05-19 1,349.24 1,350.16 1,334.48 1,349.71 215.2M
2021-05-18 1,351.72 1,361.02 1,347.47 1,352.32 215.7M
2021-05-17 1,353.33 1,357.85 1,350.47 1,350.93 204.7M
2021-05-14 1,347.71 1,357.71 1,347.71 1,353.88 208.7M
2021-05-13 1,335.11 1,350.57 1,335.11 1,345.38 267.5M
2021-05-12 1,346.88 1,347.63 1,333.47 1,334.72 261.2M
2021-05-11 1,356.80 1,359.60 1,345.38 1,348.96 269.8M
2021-05-10 1,365.30 1,371.69 1,360.47 1,360.54 275.2M
2021-05-07 1,355.06 1,371.96 1,355.06 1,363.90 254.0M
2021-05-06 1,350.76 1,355.04 1,338.12 1,354.60 310.7M
2021-05-05 1,356.38 1,361.93 1,352.02 1,355.36 269.5M
2021-05-04 1,357.24 1,357.24 1,346.62 1,354.21 329.5M
2021-05-03 1,347.91 1,360.86 1,347.91 1,357.97 274.5M
2021-04-30 1,349.70 1,352.95 1,344.19 1,345.97 272.7M
2021-04-29 1,357.42 1,358.95 1,343.64 1,350.64 271.2M
2021-04-28 1,359.69 1,361.29 1,355.52 1,357.19 224.0M
2021-04-27 1,366.81 1,366.81 1,359.82 1,362.23 226.0M
2021-04-26 1,370.14 1,371.36 1,363.87 1,368.53 205.6M
2021-04-23 1,359.87 1,373.24 1,357.82 1,369.63 215.5M
2021-04-22 1,364.15 1,369.66 1,355.23 1,359.99 252.0M
2021-04-21 1,349.53 1,366.45 1,349.53 1,365.34 227.8M
2021-04-20 1,343.04 1,350.93 1,338.13 1,348.14 234.2M
2021-04-19 1,346.43 1,346.43 1,339.85 1,343.86 226.7M
2021-04-16 1,338.42 1,348.83 1,338.42 1,347.29 313.4M
2021-04-15 1,315.61 1,340.72 1,315.61 1,337.17 285.6M
2021-04-14 1,315.33 1,320.75 1,312.38 1,314.10 218.6M
2021-04-13 1,304.40 1,317.40 1,304.40 1,314.56 259.5M
2021-04-12 1,305.15 1,308.34 1,300.82 1,304.96 210.1M
2021-04-09 1,292.53 1,305.92 1,292.53 1,305.73 204.1M
2021-04-08 1,290.60 1,297.45 1,290.60 1,291.67 206.0M
2021-04-07 1,293.51 1,295.81 1,285.89 1,288.73 216.1M
2021-04-06 1,298.54 1,304.26 1,291.95 1,294.02 223.8M
2021-04-05 1,290.74 1,300.40 1,290.74 1,297.22 208.4M
2021-04-01 1,291.88 1,296.48 1,285.78 1,289.36 210.7M
2021-03-31 1,285.26 1,297.97 1,285.26 1,290.38 264.7M
2021-03-30 1,292.72 1,292.72 1,281.98 1,284.55 223.0M
2021-03-29 1,290.23 1,299.52 1,284.27 1,294.13 245.0M
2021-03-26 1,270.75 1,293.44 1,270.29 1,292.59 231.8M
2021-03-25 1,265.77 1,272.10 1,252.00 1,269.11 258.7M
2021-03-24 1,271.18 1,277.29 1,265.64 1,265.78 233.5M
2021-03-23 1,285.11 1,285.98 1,267.45 1,270.61 250.9M
2021-03-22 1,274.76 1,287.87 1,269.10 1,286.84 229.6M
2021-03-19 1,269.52 1,281.70 1,264.20 1,275.05 467.4M
2021-03-18 1,272.81 1,281.50 1,267.64 1,268.86 237.5M
2021-03-17 1,278.94 1,279.12 1,266.19 1,274.61 279.6M
2021-03-16 1,282.15 1,285.39 1,274.44 1,279.86 237.7M
2021-03-15 1,268.66 1,281.61 1,268.18 1,281.23 237.4M
2021-03-12 1,267.77 1,272.24 1,261.75 1,270.88 205.2M
2021-03-11 1,259.06 1,274.91 1,259.06 1,269.48 247.4M
2021-03-10 1,257.40 1,270.12 1,256.70 1,257.02 264.1M
2021-03-09 1,247.93 1,274.26 1,247.93 1,255.09 281.1M
2021-03-08 1,251.45 1,265.67 1,244.27 1,244.70 258.9M
2021-03-05 1,229.82 1,255.30 1,220.64 1,251.85 306.0M
2021-03-04 1,247.03 1,250.80 1,217.31 1,227.07 335.9M
2021-03-03 1,267.25 1,267.25 1,246.71 1,246.82 304.9M
2021-03-02 1,274.99 1,279.08 1,268.76 1,269.11 260.9M
2021-03-01 1,262.91 1,280.66 1,262.91 1,275.16 257.4M
2021-02-26 1,268.17 1,272.36 1,252.99 1,259.01 346.4M
2021-02-25 1,283.10 1,286.59 1,260.60 1,266.98 285.9M
2021-02-24 1,274.86 1,290.11 1,271.46 1,283.21 264.8M
2021-02-23 1,275.38 1,279.64 1,265.48 1,273.95 296.5M
2021-02-22 1,283.25 1,283.25 1,269.93 1,277.38 282.3M
2021-02-19 1,298.90 1,300.16 1,285.20 1,286.26 258.7M
2021-02-18 1,306.47 1,306.47 1,293.42 1,297.54 225.8M
2021-02-17 1,302.17 1,308.49 1,296.75 1,307.95 242.6M
2021-02-16 1,320.34 1,322.47 1,299.94 1,304.45 268.5M
2021-02-12 1,309.07 1,320.57 1,304.99 1,319.53 196.6M
2021-02-11 1,307.84 1,312.49 1,302.88 1,309.98 203.8M
2021-02-10 1,308.71 1,314.45 1,300.98 1,306.39 228.0M
2021-02-09 1,304.34 1,307.05 1,302.73 1,305.19 224.4M
2021-02-08 1,300.35 1,307.56 1,300.04 1,304.29 249.0M
2021-02-05 1,294.54 1,304.40 1,294.54 1,299.56 264.1M
2021-02-04 1,286.33 1,298.65 1,285.80 1,293.40 278.2M
2021-02-03 1,295.36 1,296.53 1,282.91 1,287.35 277.2M
2021-02-02 1,291.22 1,306.02 1,291.22 1,294.79 329.2M
2021-02-01 1,287.28 1,299.28 1,286.19 1,288.83 282.1M
2021-01-29 1,294.99 1,301.98 1,272.93 1,284.46 409.2M
2021-01-28 1,275.12 1,307.49 1,275.12 1,292.28 300.1M
2021-01-27 1,311.44 1,311.44 1,271.07 1,273.98 367.0M
2021-01-26 1,322.80 1,328.65 1,314.39 1,315.03 234.4M
2021-01-25 1,312.24 1,322.69 1,310.83 1,322.44 257.3M
2021-01-22 1,313.52 1,317.09 1,308.64 1,311.89 207.0M
2021-01-21 1,319.75 1,320.12 1,310.04 1,313.89 257.0M
2021-01-20 1,312.56 1,322.15 1,309.27 1,320.46 248.1M
2021-01-19 1,304.48 1,315.48 1,304.48 1,312.00 268.7M
2021-01-15 1,296.98 1,304.07 1,288.74 1,301.21 283.3M
2021-01-14 1,300.83 1,307.36 1,296.17 1,297.32 281.1M
2021-01-13 1,297.65 1,305.14 1,292.63 1,300.30 245.9M
2021-01-12 1,308.92 1,310.36 1,291.60 1,298.07 286.6M
2021-01-11 1,305.56 1,310.81 1,301.89 1,308.73 289.4M
2021-01-08 1,296.42 1,308.60 1,289.62 1,301.50 272.1M
2021-01-07 1,279.25 1,298.76 1,279.25 1,296.85 264.4M
2021-01-06 1,253.03 1,281.64 1,247.19 1,277.36 311.2M
2021-01-05 1,250.39 1,264.04 1,245.60 1,259.28 247.5M
2021-01-04 1,258.91 1,262.81 1,231.81 1,251.12 295.1M