DJ Large-Cap Growth (DJUSGL)

DJUSGL
🏛️ アメリカ →
9,565.46
最終更新: 2025-09-29
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 3,989.41 4,027.90 3,972.95 4,027.13 0.0M
2022-12-29 3,976.82 4,046.31 3,970.26 4,035.23 0.0M
2022-12-28 3,979.97 4,014.83 3,929.92 3,933.22 0.0M
2022-12-27 4,023.60 4,025.14 3,973.41 3,983.42 0.0M
2022-12-23 4,002.13 4,041.61 3,976.15 4,035.75 0.0M
2022-12-22 4,069.04 4,072.68 3,958.37 4,022.64 0.0M
2022-12-21 4,066.77 4,132.35 4,058.45 4,114.22 0.0M
2022-12-20 4,024.73 4,068.69 4,002.15 4,044.24 0.0M
2022-12-19 4,108.53 4,109.35 4,025.36 4,044.82 0.0M
2022-12-16 4,149.41 4,168.96 4,083.27 4,108.53 0.0M
2022-12-15 4,235.36 4,245.29 4,142.83 4,161.93 0.0M
2022-12-14 4,328.12 4,376.44 4,258.04 4,303.71 0.0M
2022-12-13 4,436.48 4,453.51 4,295.12 4,333.99 0.0M
2022-12-12 4,234.67 4,283.53 4,222.48 4,283.52 0.0M
2022-12-09 4,237.48 4,282.96 4,219.47 4,225.77 0.0M
2022-12-08 4,217.75 4,263.77 4,188.94 4,249.86 0.0M
2022-12-07 4,199.72 4,234.11 4,179.05 4,200.58 0.0M
2022-12-06 4,298.91 4,304.13 4,196.12 4,221.11 0.0M
2022-12-05 4,346.08 4,373.51 4,285.76 4,305.51 0.0M
2022-12-02 4,327.53 4,399.36 4,326.89 4,387.06 0.0M
2022-12-01 4,405.47 4,422.75 4,354.23 4,399.32 0.0M
2022-11-30 4,200.20 4,401.97 4,198.60 4,401.97 0.0M
2022-11-29 4,233.82 4,239.71 4,180.20 4,199.24 0.0M
2022-11-28 4,269.48 4,303.37 4,225.29 4,237.55 0.0M
2022-11-25 4,306.56 4,320.23 4,297.70 4,307.76 0.0M
2022-11-23 4,277.22 4,336.48 4,277.00 4,324.81 0.0M
2022-11-22 4,229.23 4,278.41 4,194.89 4,275.82 0.0M
2022-11-21 4,246.25 4,262.63 4,201.24 4,212.53 0.0M
2022-11-18 4,314.55 4,314.55 4,232.89 4,268.21 0.0M
2022-11-17 4,217.53 4,292.72 4,217.53 4,268.46 0.0M
2022-11-16 4,295.91 4,315.89 4,266.40 4,285.22 0.0M
2022-11-15 4,373.50 4,391.02 4,286.38 4,333.23 0.0M
2022-11-14 4,290.25 4,331.43 4,262.13 4,275.34 0.0M
2022-11-11 4,258.24 4,339.03 4,232.38 4,328.18 0.0M
2022-11-10 4,135.09 4,257.05 4,108.43 4,255.27 0.0M
2022-11-09 4,018.87 4,028.28 3,936.12 3,941.20 0.0M
2022-11-08 4,044.59 4,090.47 3,988.82 4,043.19 0.0M
2022-11-07 3,991.45 4,032.28 3,959.58 4,023.02 0.0M
2022-11-04 4,000.29 4,009.07 3,889.63 3,975.86 0.0M
2022-11-03 3,971.81 3,987.61 3,923.85 3,925.13 0.0M
2022-11-02 4,155.86 4,195.25 4,012.85 4,014.07 0.0M
2022-11-01 4,267.30 4,274.19 4,150.47 4,159.51 0.0M
2022-10-31 4,232.65 4,246.37 4,188.59 4,214.30 0.0M
2022-10-28 4,128.27 4,273.50 4,127.98 4,266.17 0.0M
2022-10-27 4,213.63 4,226.26 4,141.71 4,147.59 0.0M
2022-10-26 4,224.88 4,320.84 4,216.35 4,227.71 0.0M
2022-10-25 4,262.49 4,344.04 4,261.78 4,339.85 0.0M
2022-10-24 4,213.45 4,267.36 4,159.59 4,249.91 0.0M
2022-10-21 4,080.11 4,206.98 4,068.79 4,200.78 0.0M
2022-10-20 4,115.37 4,192.59 4,088.33 4,103.70 0.0M
2022-10-19 4,124.29 4,170.93 4,093.21 4,131.97 0.0M
2022-10-18 4,234.13 4,237.71 4,114.98 4,156.23 0.0M
2022-10-17 4,058.52 4,127.36 4,058.52 4,116.47 0.0M
2022-10-14 4,131.53 4,144.66 3,969.98 3,974.33 0.0M
2022-10-13 3,891.08 4,116.06 3,874.41 4,095.84 0.0M
2022-10-12 4,010.29 4,039.77 3,990.62 4,002.51 0.0M
2022-10-11 4,033.50 4,078.02 3,980.21 4,006.84 0.0M
2022-10-10 4,108.35 4,111.82 4,022.82 4,060.07 0.0M
2022-10-07 4,191.53 4,195.90 4,083.03 4,103.48 0.0M
2022-10-06 4,284.78 4,329.16 4,262.09 4,268.13 0.0M
2022-10-05 4,238.20 4,325.31 4,207.10 4,298.14 0.0M
2022-10-04 4,252.85 4,308.83 4,252.33 4,299.46 0.0M
2022-10-03 4,101.18 4,192.15 4,075.39 4,166.41 0.0M
2022-09-30 4,130.56 4,198.19 4,076.04 4,076.05 0.0M
2022-09-29 4,211.67 4,216.86 4,105.71 4,151.09 0.0M
2022-09-28 4,189.61 4,291.08 4,163.62 4,271.20 0.0M
2022-09-27 4,247.82 4,284.58 4,161.36 4,197.65 0.0M
2022-09-26 4,198.61 4,272.16 4,184.21 4,192.04 0.0M
2022-09-23 4,240.27 4,246.37 4,165.14 4,217.61 0.0M
2022-09-22 4,297.75 4,327.60 4,262.71 4,285.70 0.0M
2022-09-21 4,424.83 4,476.69 4,321.38 4,321.68 0.0M
2022-09-20 4,403.72 4,442.07 4,369.37 4,405.30 0.0M
2022-09-19 4,367.95 4,445.08 4,366.44 4,443.21 0.0M
2022-09-16 4,392.13 4,414.68 4,353.76 4,409.40 0.0M
2022-09-15 4,491.96 4,536.71 4,427.06 4,447.67 0.0M
2022-09-14 4,508.47 4,537.27 4,475.19 4,518.85 0.0M
2022-09-13 4,613.25 4,630.46 4,481.92 4,492.49 0.0M
2022-09-12 4,706.45 4,752.41 4,706.45 4,748.81 0.0M
2022-09-09 4,621.70 4,694.94 4,621.70 4,684.76 0.0M
2022-09-08 4,528.92 4,608.68 4,516.04 4,592.68 0.0M
2022-09-07 4,484.78 4,580.36 4,480.15 4,567.69 0.0M
2022-09-06 4,509.13 4,523.82 4,445.38 4,477.48 0.0M
2022-09-02 4,614.54 4,627.26 4,477.82 4,501.05 0.0M
2022-09-01 4,521.12 4,568.95 4,467.95 4,563.95 0.0M
2022-08-31 4,625.36 4,647.46 4,554.00 4,554.54 0.0M
2022-08-30 4,671.34 4,674.46 4,552.26 4,589.41 0.0M
2022-08-29 4,636.63 4,676.57 4,619.05 4,637.58 0.0M
2022-08-26 4,879.08 4,892.97 4,684.34 4,684.34 0.0M
2022-08-25 4,826.64 4,886.03 4,810.59 4,884.50 0.0M
2022-08-24 4,786.32 4,834.52 4,779.27 4,803.97 0.0M
2022-08-23 4,795.74 4,835.66 4,782.90 4,791.56 0.0M
2022-08-22 4,863.63 4,873.77 4,798.92 4,809.38 0.0M
2022-08-19 4,992.31 5,000.81 4,929.76 4,941.01 0.0M
2022-08-18 5,024.42 5,052.62 4,998.67 5,035.75 0.0M
2022-08-17 5,031.94 5,075.66 5,005.08 5,032.23 0.0M
2022-08-16 5,068.29 5,110.64 5,032.14 5,081.43 0.0M
2022-08-15 5,031.76 5,093.91 5,031.76 5,085.75 0.0M
2022-08-12 4,985.28 5,049.59 4,966.42 5,049.59 0.0M
2022-08-11 5,023.71 5,039.65 4,938.62 4,947.06 0.0M
2022-08-10 4,961.36 4,983.07 4,925.36 4,982.05 0.0M
2022-08-09 4,860.84 4,871.30 4,825.06 4,844.46 0.0M
2022-08-08 4,924.36 4,975.79 4,870.36 4,889.79 0.0M
2022-08-05 4,864.75 4,936.30 4,860.37 4,910.15 0.0M
2022-08-04 4,918.85 4,948.53 4,890.94 4,943.73 0.0M
2022-08-03 4,825.53 4,932.67 4,825.15 4,917.57 0.0M
2022-08-02 4,773.26 4,853.24 4,758.90 4,790.69 0.0M
2022-08-01 4,794.39 4,867.06 4,780.47 4,810.80 0.0M
2022-07-29 4,768.23 4,839.47 4,747.34 4,824.83 0.0M
2022-07-28 4,660.27 4,732.38 4,610.37 4,722.08 0.0M
2022-07-27 4,550.15 4,679.35 4,536.56 4,658.79 0.0M
2022-07-26 4,534.25 4,538.00 4,463.35 4,477.30 0.0M
2022-07-25 4,591.31 4,600.06 4,536.16 4,567.32 0.0M
2022-07-22 4,662.14 4,685.35 4,563.94 4,590.29 0.0M
2022-07-21 4,610.32 4,675.73 4,569.99 4,675.64 0.0M
2022-07-20 4,539.81 4,617.42 4,528.47 4,595.57 0.0M
2022-07-19 4,451.89 4,537.29 4,421.18 4,534.35 0.0M
2022-07-18 4,482.47 4,505.76 4,379.97 4,394.11 0.0M
2022-07-15 4,412.93 4,443.42 4,389.70 4,440.62 0.0M
2022-07-14 4,306.40 4,365.94 4,251.46 4,354.91 0.0M
2022-07-13 4,280.40 4,379.51 4,265.89 4,345.21 0.0M
2022-07-12 4,429.81 4,464.47 4,340.64 4,363.52 0.0M
2022-07-11 4,463.54 4,469.99 4,403.93 4,421.40 0.0M
2022-07-08 4,455.87 4,526.63 4,447.92 4,505.19 0.0M
2022-07-07 4,428.29 4,510.14 4,426.29 4,502.37 0.0M
2022-07-06 4,393.59 4,451.27 4,365.93 4,418.27 0.0M
2022-07-05 4,258.79 4,389.18 4,232.73 4,388.56 0.0M
2022-07-01 4,264.58 4,320.59 4,236.66 4,319.25 0.0M
2022-06-30 4,285.33 4,326.28 4,205.20 4,277.00 0.0M
2022-06-29 4,316.72 4,360.71 4,287.11 4,337.79 0.0M
2022-06-28 4,470.58 4,510.92 4,317.84 4,319.43 0.0M
2022-06-27 4,521.80 4,531.01 4,446.66 4,463.44 0.0M
2022-06-24 4,392.73 4,507.64 4,392.73 4,505.29 0.0M
2022-06-23 4,308.45 4,362.99 4,277.66 4,352.59 0.0M
2022-06-22 4,229.25 4,340.06 4,222.19 4,276.52 0.0M
2022-06-21 4,228.20 4,305.47 4,227.47 4,274.15 0.0M
2022-06-17 4,113.60 4,203.48 4,102.20 4,162.98 0.0M
2022-06-16 4,171.41 4,175.32 4,082.62 4,117.57 0.0M
2022-06-15 4,226.56 4,337.42 4,186.98 4,280.92 0.0M
2022-06-14 4,192.52 4,212.62 4,136.82 4,173.78 0.0M
2022-06-13 4,227.36 4,266.51 4,157.19 4,172.42 0.0M
2022-06-10 4,454.62 4,465.93 4,368.90 4,369.27 0.0M
2022-06-09 4,639.52 4,681.69 4,539.57 4,540.29 0.0M
2022-06-08 4,683.35 4,723.28 4,654.28 4,665.40 0.0M
2022-06-07 4,603.75 4,706.02 4,593.98 4,698.02 0.0M
2022-06-06 4,703.48 4,735.20 4,637.86 4,659.89 0.0M
2022-06-03 4,674.42 4,700.27 4,618.85 4,637.19 0.0M
2022-06-02 4,614.24 4,763.57 4,591.81 4,762.17 0.0M
2022-06-01 4,706.82 4,740.51 4,605.19 4,631.91 0.0M
2022-05-31 4,669.04 4,710.08 4,609.52 4,662.52 0.0M
2022-05-27 4,565.07 4,676.55 4,565.07 4,676.54 0.0M
2022-05-26 4,400.60 4,543.23 4,393.64 4,520.47 0.0M
2022-05-25 4,330.71 4,441.06 4,329.72 4,408.74 0.0M
2022-05-24 4,367.87 4,379.93 4,279.33 4,357.54 0.0M
2022-05-23 4,387.52 4,457.18 4,352.63 4,454.40 0.0M
2022-05-20 4,429.77 4,441.52 4,244.15 4,366.01 0.0M
2022-05-19 4,366.78 4,441.50 4,348.88 4,374.19 0.0M
2022-05-18 4,534.63 4,549.97 4,376.06 4,390.83 0.0M
2022-05-17 4,591.40 4,614.82 4,525.59 4,611.23 0.0M
2022-05-16 4,516.82 4,554.30 4,470.87 4,496.61 0.0M
2022-05-13 4,461.02 4,569.40 4,434.29 4,547.05 0.0M
2022-05-12 4,340.69 4,465.00 4,297.68 4,392.22 0.0M
2022-05-11 4,517.08 4,594.67 4,403.10 4,413.81 0.0M
2022-05-10 4,605.13 4,626.06 4,485.42 4,547.84 0.0M
2022-05-09 4,608.83 4,634.51 4,483.09 4,502.75 0.0M
2022-05-06 4,710.02 4,774.26 4,628.73 4,700.38 0.0M
2022-05-05 4,927.57 4,929.48 4,692.99 4,746.59 0.0M
2022-05-04 4,840.94 5,007.08 4,765.74 4,996.81 0.0M
2022-05-03 4,826.72 4,866.81 4,798.46 4,835.90 0.0M
2022-05-02 4,762.32 4,834.66 4,700.26 4,831.20 0.0M
2022-04-29 4,922.17 4,976.40 4,766.15 4,775.96 0.0M
2022-04-28 4,915.15 5,028.77 4,854.33 4,997.73 0.0M
2022-04-27 4,826.43 4,907.05 4,793.39 4,820.54 0.0M
2022-04-26 4,971.23 4,976.06 4,806.73 4,806.73 0.0M
2022-04-25 4,921.06 5,010.82 4,894.70 5,007.39 0.0M
2022-04-22 5,094.70 5,113.86 4,945.33 4,950.89 0.0M
2022-04-21 5,259.39 5,297.10 5,085.67 5,099.34 0.0M
2022-04-20 5,266.20 5,274.39 5,177.69 5,192.75 0.0M
2022-04-19 5,140.59 5,265.88 5,130.83 5,254.62 0.0M
2022-04-18 5,131.20 5,182.13 5,102.85 5,146.49 0.0M
2022-04-14 5,266.00 5,273.74 5,144.18 5,146.84 0.0M
2022-04-13 5,163.42 5,275.25 5,155.99 5,261.18 0.0M
2022-04-12 5,258.82 5,286.96 5,146.21 5,169.59 0.0M
2022-04-11 5,261.27 5,270.69 5,191.10 5,196.14 0.0M
2022-04-08 5,374.97 5,390.86 5,324.57 5,332.72 0.0M
2022-04-07 5,360.06 5,429.72 5,320.71 5,396.99 0.0M
2022-04-06 5,414.33 5,431.07 5,334.87 5,377.42 0.0M
2022-04-05 5,586.35 5,600.02 5,490.82 5,505.08 0.0M
2022-04-04 5,514.77 5,610.11 5,511.65 5,609.38 0.0M
2022-04-01 5,502.33 5,514.17 5,459.81 5,504.38 0.0M
2022-03-31 5,579.36 5,583.57 5,484.96 5,485.00 0.0M
2022-03-30 5,610.54 5,624.65 5,553.28 5,580.31 0.0M
2022-03-29 5,603.22 5,646.47 5,565.86 5,634.92 0.0M
2022-03-28 5,456.43 5,541.42 5,443.22 5,541.12 0.0M
2022-03-25 5,463.33 5,473.85 5,391.65 5,452.71 0.0M
2022-03-24 5,375.81 5,454.09 5,342.78 5,453.61 0.0M
2022-03-23 5,374.38 5,426.72 5,348.24 5,348.88 0.0M
2022-03-22 5,339.80 5,439.42 5,334.39 5,425.66 0.0M
2022-03-21 5,325.67 5,361.42 5,265.52 5,328.22 0.0M
2022-03-18 5,223.70 5,346.97 5,201.15 5,344.76 0.0M
2022-03-17 5,141.26 5,231.77 5,124.69 5,231.75 0.0M
2022-03-16 5,060.88 5,167.44 4,998.78 5,167.07 0.0M
2022-03-15 4,892.79 5,014.74 4,869.40 5,002.74 0.0M
2022-03-14 4,913.73 4,967.48 4,835.29 4,846.78 0.0M
2022-03-11 5,065.46 5,066.77 4,917.74 4,923.22 0.0M
2022-03-10 5,012.66 5,037.02 4,949.43 5,021.58 0.0M
2022-03-09 5,003.69 5,085.82 4,970.37 5,065.54 0.0M
2022-03-08 4,885.90 5,022.92 4,825.67 4,878.25 0.0M
2022-03-07 5,102.39 5,116.78 4,905.24 4,906.94 0.0M
2022-03-04 5,148.18 5,163.50 5,057.63 5,102.66 0.0M
2022-03-03 5,288.51 5,288.51 5,155.83 5,181.33 0.0M
2022-03-02 5,199.90 5,271.34 5,153.42 5,252.61 0.0M
2022-03-01 5,235.14 5,265.99 5,136.73 5,173.55 0.0M
2022-02-28 5,189.32 5,275.48 5,172.08 5,253.60 0.0M
2022-02-25 5,175.40 5,242.09 5,116.31 5,241.30 0.0M
2022-02-24 4,821.28 5,168.65 4,820.68 5,162.09 0.0M
2022-02-23 5,174.10 5,185.69 4,994.00 4,998.31 0.0M
2022-02-22 5,136.69 5,214.02 5,070.53 5,124.31 0.0M
2022-02-18 5,279.59 5,283.71 5,164.00 5,194.49 0.0M
2022-02-17 5,366.58 5,376.66 5,249.35 5,256.23 0.0M
2022-02-16 5,384.24 5,430.52 5,333.71 5,413.61 0.0M
2022-02-15 5,379.90 5,419.62 5,358.97 5,417.84 0.0M
2022-02-14 5,274.70 5,351.96 5,251.03 5,305.05 0.0M
2022-02-11 5,465.79 5,484.43 5,276.42 5,299.03 0.0M
2022-02-10 5,495.45 5,576.54 5,432.94 5,458.78 0.0M
2022-02-09 5,548.27 5,584.34 5,532.00 5,583.07 0.0M
2022-02-08 5,406.06 5,493.49 5,385.48 5,479.04 0.0M
2022-02-07 5,486.41 5,516.85 5,406.88 5,425.93 0.0M
2022-02-04 5,426.53 5,530.97 5,386.20 5,475.78 0.0M
2022-02-03 5,472.23 5,521.36 5,385.96 5,396.88 0.0M
2022-02-02 5,640.26 5,645.57 5,558.07 5,619.38 0.0M
2022-02-01 5,557.37 5,577.12 5,479.86 5,571.43 0.0M
2022-01-31 5,395.85 5,538.19 5,375.47 5,536.73 0.0M
2022-01-28 5,236.16 5,379.99 5,157.33 5,379.35 0.0M
2022-01-27 5,294.59 5,324.75 5,170.30 5,183.80 0.0M
2022-01-26 5,349.17 5,388.19 5,160.12 5,220.56 0.0M
2022-01-25 5,232.30 5,301.51 5,157.49 5,207.09 0.0M
2022-01-24 5,198.86 5,333.45 5,031.63 5,324.39 0.0M
2022-01-21 5,430.38 5,464.62 5,308.81 5,310.15 0.0M
2022-01-20 5,570.19 5,639.89 5,456.96 5,463.49 0.0M
2022-01-19 5,607.11 5,660.57 5,524.71 5,528.33 0.0M
2022-01-18 5,628.21 5,659.31 5,576.72 5,587.18 0.0M
2022-01-14 5,654.14 5,726.74 5,647.93 5,715.92 0.0M
2022-01-13 5,873.38 5,880.55 5,684.10 5,694.39 0.0M
2022-01-12 5,860.76 5,895.99 5,826.06 5,851.27 0.0M
2022-01-11 5,742.81 5,822.55 5,704.83 5,819.35 0.0M
2022-01-10 5,667.45 5,756.20 5,584.07 5,752.09 0.0M
2022-01-07 5,808.23 5,827.57 5,724.01 5,749.42 0.0M
2022-01-06 5,795.78 5,863.50 5,760.73 5,805.03 0.0M
2022-01-05 6,000.37 6,001.12 5,837.78 5,839.46 0.0M
2022-01-04 6,113.95 6,116.85 5,987.19 6,027.43 0.0M
2022-01-03 6,071.51 6,106.34 6,035.12 6,105.68 0.0M