DJ Industrial Suppliers (DJUSDS)

DJUSDS
🏛️ アメリカ →
951.78
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
2021-12-31 579.41 585.80 577.74 583.02 2.6M
2021-12-30 587.68 588.55 579.23 579.77 3.4M
2021-12-29 581.50 588.22 581.50 587.00 3.6M
2021-12-28 578.43 581.80 578.10 581.32 3.4M
2021-12-27 567.85 578.72 567.85 578.53 3.8M
2021-12-23 564.34 570.04 563.83 567.21 3.7M
2021-12-22 556.53 562.61 556.53 561.86 4.7M
2021-12-21 551.75 556.61 550.45 556.30 5.2M
2021-12-20 551.44 551.44 539.56 549.49 6.2M
2021-12-17 569.96 571.47 554.21 556.11 10.0M
2021-12-16 577.13 578.08 567.25 569.96 3.8M
2021-12-15 571.96 575.07 567.06 574.30 4.6M
2021-12-14 571.64 574.21 563.73 569.33 4.6M
2021-12-13 578.41 578.95 572.23 574.32 6.8M
2021-12-10 572.16 579.09 571.73 578.76 3.8M
2021-12-09 571.07 575.37 570.00 570.03 5.4M
2021-12-08 576.06 576.58 569.20 572.50 4.9M
2021-12-07 568.31 579.79 568.31 575.66 4.8M
2021-12-06 553.53 565.15 553.53 563.90 9.4M
2021-12-03 552.09 555.29 545.01 551.80 4.7M
2021-12-02 538.76 553.06 538.76 550.90 4.4M
2021-12-01 547.36 555.65 537.86 538.14 5.2M
2021-11-30 559.28 559.28 543.39 543.91 7.1M
2021-11-29 557.28 564.02 557.02 560.81 4.0M
2021-11-26 561.71 562.67 554.81 556.62 3.1M
2021-11-24 566.19 567.88 562.41 566.84 4.0M
2021-11-23 565.85 568.04 562.16 566.86 3.7M
2021-11-22 562.18 570.71 562.18 565.32 4.3M
2021-11-19 563.02 565.80 561.08 561.64 6.7M
2021-11-18 566.50 567.29 561.83 562.85 3.3M
2021-11-17 566.57 566.71 562.09 564.87 4.8M
2021-11-16 560.77 570.86 560.77 566.83 5.1M
2021-11-15 562.49 565.34 559.36 560.89 4.5M
2021-11-12 555.83 563.29 555.83 562.02 4.5M
2021-11-11 552.37 556.96 549.58 555.82 3.9M
2021-11-10 552.13 555.32 548.80 551.78 3.7M
2021-11-09 547.08 553.40 547.08 552.80 3.8M
2021-11-08 547.41 551.45 544.54 547.12 3.8M
2021-11-05 551.27 557.07 546.06 546.81 5.2M
2021-11-04 543.04 550.71 542.39 549.46 5.2M
2021-11-03 538.61 546.89 537.92 542.16 6.9M
2021-11-02 535.85 540.99 533.64 538.64 8.1M
2021-11-01 530.81 534.29 529.39 532.93 4.4M
2021-10-29 522.18 531.29 520.03 530.23 5.8M
2021-10-28 509.14 516.71 509.14 516.48 4.1M
2021-10-27 513.65 514.18 507.39 508.04 4.6M
2021-10-26 517.74 518.60 514.09 514.09 2.8M
2021-10-25 514.46 521.19 513.35 517.23 3.2M
2021-10-22 513.76 518.95 513.76 515.02 3.2M
2021-10-21 511.46 513.70 509.50 513.53 2.9M
2021-10-20 512.81 514.30 510.77 511.92 3.6M
2021-10-19 508.79 514.75 508.79 512.80 3.6M
2021-10-18 505.15 508.32 501.93 508.08 3.7M
2021-10-15 506.32 509.93 505.38 505.50 4.3M
2021-10-14 492.43 505.43 492.43 504.99 5.7M
2021-10-13 496.19 496.19 490.15 490.94 5.7M
2021-10-12 486.05 499.86 486.05 493.76 7.0M
2021-10-11 489.53 493.17 485.30 485.47 4.5M
2021-10-08 488.28 490.54 482.77 488.86 6.4M
2021-10-07 482.83 492.04 482.83 488.33 5.5M
2021-10-06 476.90 480.81 469.83 480.44 3.9M
2021-10-05 475.48 480.84 472.81 477.86 4.6M
2021-10-04 474.81 477.79 471.60 474.24 5.3M
2021-10-01 471.34 479.43 467.75 475.10 4.5M
2021-09-30 482.32 482.88 470.25 470.25 5.0M
2021-09-29 480.15 482.78 478.52 480.71 3.3M
2021-09-28 488.01 488.99 477.89 478.36 4.5M
2021-09-27 486.92 491.71 485.96 488.44 4.7M
2021-09-24 483.70 488.21 481.52 486.47 3.6M
2021-09-23 479.75 486.73 479.63 484.12 3.6M
2021-09-22 475.67 481.52 475.67 479.03 4.0M
2021-09-21 475.10 476.54 470.47 473.87 4.7M
2021-09-20 473.41 474.23 465.32 473.81 5.2M
2021-09-17 479.01 479.01 474.11 474.74 9.6M
2021-09-16 483.02 483.71 480.08 480.98 3.7M
2021-09-15 478.52 485.85 477.54 483.00 4.3M
2021-09-14 483.20 485.30 476.89 478.82 4.6M
2021-09-13 488.15 488.33 478.32 482.42 3.4M
2021-09-10 486.58 488.74 484.36 484.86 4.2M
2021-09-09 486.70 489.39 483.13 484.60 3.7M
2021-09-08 487.44 489.13 484.26 486.80 3.8M
2021-09-07 499.15 499.15 487.73 487.98 5.3M
2021-09-03 502.27 502.31 498.37 499.43 2.7M
2021-09-02 497.12 503.70 497.12 503.38 4.9M
2021-09-01 500.54 500.91 492.24 496.71 3.9M
2021-08-31 503.36 503.92 499.59 500.71 3.4M
2021-08-30 501.95 506.86 501.23 503.52 2.8M
2021-08-27 496.34 503.16 496.34 501.23 3.2M
2021-08-26 499.04 499.04 492.65 496.34 3.5M
2021-08-25 496.72 500.85 496.28 499.26 3.8M
2021-08-24 495.54 497.29 494.51 494.92 2.9M
2021-08-23 494.36 499.00 494.36 495.44 3.2M
2021-08-20 489.18 498.13 489.18 493.72 7.1M
2021-08-19 486.18 491.51 483.27 489.87 4.3M
2021-08-18 494.25 495.78 487.07 487.37 3.4M
2021-08-17 500.48 500.48 490.58 493.90 3.8M
2021-08-16 500.84 502.58 497.15 501.12 3.6M
2021-08-13 501.07 502.06 499.70 500.85 2.6M
2021-08-12 504.46 505.31 500.74 501.05 2.9M
2021-08-11 499.78 504.49 498.81 504.49 3.6M
2021-08-10 495.62 501.49 494.21 498.52 3.9M
2021-08-09 497.61 497.61 494.46 495.30 2.6M
2021-08-06 497.96 499.89 494.38 497.68 3.6M
2021-08-05 497.46 500.49 495.99 496.85 3.7M
2021-08-04 497.46 497.46 492.44 495.24 4.3M
2021-08-03 489.43 498.38 489.26 497.79 6.0M
2021-08-02 495.93 495.98 490.03 490.41 4.7M
2021-07-30 490.52 499.19 489.34 494.79 6.1M
2021-07-29 494.40 500.96 494.40 500.28 4.1M
2021-07-28 494.42 495.02 488.00 492.63 4.1M
2021-07-27 494.35 495.97 490.08 494.17 5.8M
2021-07-26 495.90 496.64 492.55 494.97 3.2M
2021-07-23 492.12 497.61 491.25 497.08 3.1M
2021-07-22 495.31 496.60 490.57 490.74 2.4M
2021-07-21 495.46 500.00 493.11 495.19 3.6M
2021-07-20 485.10 495.24 484.57 494.20 5.5M
2021-07-19 485.95 486.08 480.48 484.25 8.6M
2021-07-16 490.48 493.58 487.10 487.44 4.6M
2021-07-15 488.02 492.08 487.71 490.12 5.0M
2021-07-14 489.98 493.10 484.75 489.09 4.9M
2021-07-13 491.66 494.87 488.58 489.92 7.9M
2021-07-12 499.92 499.92 493.50 496.89 8.4M
2021-07-09 489.05 496.84 489.05 495.82 4.5M
2021-07-08 491.79 493.59 485.57 487.49 5.5M
2021-07-07 485.01 495.30 484.35 494.65 5.5M
2021-07-06 485.56 486.66 476.34 484.77 6.0M
2021-07-02 485.10 487.75 484.66 485.63 3.6M
2021-07-01 480.64 485.66 480.64 484.42 5.8M
2021-06-30 482.13 484.42 479.05 480.25 5.5M
2021-06-29 479.81 484.09 479.81 482.21 4.7M
2021-06-28 482.56 482.56 478.15 479.58 3.7M
2021-06-25 480.37 482.75 480.37 481.54 11.8M
2021-06-24 482.87 484.18 478.54 480.27 4.3M
2021-06-23 481.06 486.50 477.46 481.73 5.2M
2021-06-22 480.78 482.79 476.86 480.55 4.2M
2021-06-21 473.86 483.20 473.86 480.91 5.1M
2021-06-18 469.47 473.52 463.22 471.61 10.3M
2021-06-17 480.19 481.24 465.21 472.17 6.7M
2021-06-16 486.28 487.53 478.44 480.33 5.7M
2021-06-15 485.17 488.86 482.64 487.55 8.4M
2021-06-14 491.96 491.96 486.92 491.61 3.6M
2021-06-11 492.21 495.40 490.93 491.75 3.3M
2021-06-10 493.64 496.91 491.22 491.91 3.3M
2021-06-09 499.19 499.19 492.72 492.77 3.4M
2021-06-08 494.77 499.13 490.36 497.99 4.3M
2021-06-07 496.89 497.28 492.24 494.49 3.8M
2021-06-04 497.56 500.37 494.93 497.04 4.2M
2021-06-03 495.28 497.28 490.15 495.87 3.9M
2021-06-02 500.09 500.31 494.46 495.88 4.1M
2021-06-01 499.71 503.50 496.91 498.86 4.2M
2021-05-28 498.58 501.03 498.58 499.37 3.4M
2021-05-27 499.66 502.93 496.73 496.73 5.0M
2021-05-26 497.65 499.12 494.79 497.15 4.4M
2021-05-25 499.89 501.49 496.46 497.51 4.3M
2021-05-24 496.05 501.71 495.22 499.20 3.3M
2021-05-21 496.14 500.45 494.76 495.51 5.3M
2021-05-20 492.85 495.99 491.99 494.40 4.2M
2021-05-19 493.21 493.27 485.41 493.01 5.3M
2021-05-18 504.37 504.37 494.33 494.49 6.1M
2021-05-17 506.10 507.25 498.07 503.42 4.3M
2021-05-14 501.08 507.74 501.08 506.82 4.6M
2021-05-13 492.52 502.19 491.74 500.25 5.3M
2021-05-12 502.91 504.05 490.11 490.41 6.6M
2021-05-11 513.26 513.65 503.21 504.67 7.1M
2021-05-10 509.51 520.25 509.51 514.10 6.1M
2021-05-07 503.27 510.76 498.62 509.01 5.4M
2021-05-06 503.73 505.36 498.04 502.24 6.2M
2021-05-05 499.71 507.42 496.15 506.70 4.8M
2021-05-04 491.77 499.96 490.41 499.18 4.9M
2021-05-03 484.53 493.33 484.53 492.07 4.6M
2021-04-30 487.29 495.83 482.28 483.30 7.4M
2021-04-29 482.77 489.23 482.77 488.30 4.4M
2021-04-28 482.44 483.20 479.24 480.24 3.5M
2021-04-27 479.26 483.01 477.27 482.51 4.3M
2021-04-26 481.16 483.44 478.92 479.98 4.6M
2021-04-23 474.14 482.19 473.01 480.28 4.5M
2021-04-22 477.16 479.86 473.27 473.45 5.0M
2021-04-21 468.14 478.08 468.14 476.85 4.2M
2021-04-20 467.42 470.52 465.40 468.39 4.2M
2021-04-19 467.36 468.24 462.52 467.64 4.1M
2021-04-16 464.71 468.59 461.94 467.89 5.6M
2021-04-15 462.39 464.71 460.07 464.59 5.2M
2021-04-14 461.19 467.35 459.33 461.22 5.9M
2021-04-13 468.17 468.17 455.94 461.00 9.8M
2021-04-12 464.05 469.60 462.63 468.48 7.2M
2021-04-09 461.03 463.99 457.21 463.81 6.3M
2021-04-08 456.89 462.38 455.82 461.06 6.2M
2021-04-07 469.31 469.31 455.81 456.56 6.2M
2021-04-06 470.08 474.91 468.68 469.09 5.5M
2021-04-05 468.42 470.41 465.20 470.06 5.1M
2021-04-01 459.93 467.20 459.07 466.51 4.6M
2021-03-31 461.83 464.34 458.21 459.14 6.1M
2021-03-30 459.03 462.55 457.49 460.81 4.4M
2021-03-29 463.10 466.90 459.63 460.25 5.6M
2021-03-26 454.01 463.24 453.80 463.02 4.5M
2021-03-25 444.51 453.85 440.51 452.67 5.5M
2021-03-24 441.97 450.35 441.97 444.97 5.1M
2021-03-23 447.89 450.89 439.34 441.05 5.6M
2021-03-22 449.28 450.33 442.61 449.04 4.6M
2021-03-19 449.37 451.81 440.70 449.45 19.9M
2021-03-18 453.31 457.13 448.89 449.37 5.3M
2021-03-17 445.70 454.69 444.53 453.69 4.5M
2021-03-16 454.58 454.58 445.54 445.84 5.4M
2021-03-15 449.36 455.13 446.91 454.60 6.2M
2021-03-12 439.79 448.19 439.79 447.83 5.9M
2021-03-11 441.56 443.58 439.65 440.53 4.3M
2021-03-10 432.62 443.25 432.39 440.98 4.7M
2021-03-09 435.29 438.92 432.12 432.28 5.3M
2021-03-08 432.28 437.40 430.36 431.06 5.5M
2021-03-05 417.58 432.62 413.51 431.79 6.4M
2021-03-04 428.02 428.94 409.96 415.69 8.2M
2021-03-03 434.72 438.10 430.09 430.12 5.4M
2021-03-02 442.86 442.86 434.26 434.91 5.4M
2021-03-01 426.95 444.84 426.95 442.61 7.8M
2021-02-26 428.59 431.47 424.82 425.98 7.3M
2021-02-25 436.95 438.48 426.98 427.75 6.3M
2021-02-24 431.47 438.16 427.69 437.40 6.0M
2021-02-23 426.91 431.03 420.95 430.02 5.4M
2021-02-22 432.57 432.57 427.41 428.38 4.7M
2021-02-19 429.86 436.84 429.86 433.29 3.5M
2021-02-18 428.11 432.39 424.10 429.44 4.3M
2021-02-17 424.35 429.24 423.31 428.25 3.4M
2021-02-16 430.72 432.67 426.13 426.15 4.1M
2021-02-12 429.95 432.65 427.75 430.31 4.0M
2021-02-11 434.97 437.83 427.65 430.49 3.5M
2021-02-10 433.86 436.56 430.85 434.53 4.2M
2021-02-09 434.05 434.32 427.08 433.25 4.3M
2021-02-08 430.44 437.76 430.44 434.52 3.9M
2021-02-05 428.76 431.79 426.60 429.48 4.7M
2021-02-04 421.72 429.17 419.77 427.78 6.6M
2021-02-03 423.53 425.17 416.52 423.33 5.5M
2021-02-02 420.56 425.34 417.66 423.50 5.5M
2021-02-01 412.80 420.97 412.80 419.58 5.5M
2021-01-29 420.35 422.83 409.92 411.64 6.4M
2021-01-28 427.38 432.81 420.37 420.48 6.0M
2021-01-27 428.52 428.52 416.91 425.72 7.2M
2021-01-26 440.77 441.49 430.41 430.63 4.0M
2021-01-25 441.58 443.47 434.37 438.84 5.8M
2021-01-22 440.27 443.81 436.67 442.55 5.7M
2021-01-21 443.47 447.36 439.82 441.40 5.8M
2021-01-20 449.15 450.65 437.80 442.61 9.3M
2021-01-19 450.59 454.65 446.38 450.34 7.1M
2021-01-15 449.50 451.10 442.06 449.07 6.0M
2021-01-14 451.36 454.00 449.25 450.12 5.2M
2021-01-13 460.76 460.76 450.08 450.46 6.0M
2021-01-12 451.86 462.44 451.51 461.29 5.3M
2021-01-11 449.83 454.69 448.88 451.51 4.2M
2021-01-08 450.91 455.78 445.93 453.39 6.0M
2021-01-07 445.34 451.01 439.85 450.12 6.0M
2021-01-06 436.62 447.58 435.83 444.52 7.9M
2021-01-05 430.05 437.82 428.96 435.56 4.7M
2021-01-04 444.71 447.06 426.99 430.07 5.8M