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
2023-12-29 6,212.70 6,218.08 6,154.29 6,182.58 0.0M
2023-12-28 6,223.94 6,230.78 6,202.23 6,205.45 0.0M
2023-12-27 6,198.37 6,211.42 6,184.47 6,204.40 0.0M
2023-12-26 6,187.04 6,206.25 6,184.53 6,195.29 0.0M
2023-12-22 6,197.45 6,206.74 6,152.61 6,179.09 0.0M
2023-12-21 6,175.31 6,193.93 6,136.83 6,187.74 0.0M
2023-12-20 6,204.01 6,235.84 6,123.52 6,123.52 0.0M
2023-12-19 6,179.66 6,204.05 6,175.85 6,204.05 0.0M
2023-12-18 6,135.08 6,193.69 6,131.32 6,179.49 0.0M
2023-12-15 6,089.78 6,143.82 6,086.88 6,130.86 0.0M
2023-12-14 6,134.80 6,148.25 6,045.64 6,095.27 0.0M
2023-12-13 6,079.58 6,139.06 6,068.93 6,129.30 0.0M
2023-12-12 6,005.26 6,068.73 5,998.42 6,068.73 0.0M
2023-12-11 5,986.57 6,014.59 5,966.59 6,012.51 0.0M
2023-12-08 5,963.29 6,024.63 5,958.43 6,020.72 0.0M
2023-12-07 5,947.97 5,994.78 5,940.83 5,988.95 0.0M
2023-12-06 5,984.39 5,984.39 5,902.36 5,906.21 0.0M
2023-12-05 5,879.59 5,961.60 5,877.46 5,944.90 0.0M
2023-12-04 5,905.72 5,907.31 5,849.85 5,900.50 0.0M
2023-12-01 5,947.03 5,980.18 5,920.96 5,968.34 0.0M
2023-11-30 5,973.89 5,986.44 5,914.44 5,963.43 0.0M
2023-11-29 6,017.14 6,035.92 5,966.07 5,969.35 0.0M
2023-11-28 5,959.61 5,995.09 5,949.61 5,989.37 0.0M
2023-11-27 5,971.70 6,000.35 5,962.74 5,969.84 0.0M
2023-11-24 5,980.36 5,989.28 5,957.03 5,973.82 0.0M
2023-11-22 5,995.80 6,029.94 5,967.50 5,987.77 0.0M
2023-11-21 5,960.06 5,973.49 5,932.97 5,960.08 0.0M
2023-11-20 5,909.12 5,991.65 5,909.12 5,980.20 0.0M
2023-11-17 5,904.10 5,922.87 5,884.21 5,909.24 0.0M
2023-11-16 5,884.53 5,927.31 5,879.36 5,922.41 0.0M
2023-11-15 5,924.97 5,924.97 5,868.02 5,890.90 0.0M
2023-11-14 5,880.52 5,916.33 5,871.16 5,897.21 0.0M
2023-11-13 5,780.33 5,807.51 5,752.22 5,790.94 0.0M
2023-11-10 5,701.43 5,802.86 5,693.04 5,800.53 0.0M
2023-11-09 5,733.22 5,747.84 5,670.22 5,678.01 0.0M
2023-11-08 5,710.19 5,730.31 5,684.66 5,726.27 0.0M
2023-11-07 5,653.67 5,712.54 5,639.68 5,696.63 0.0M
2023-11-06 5,605.64 5,638.29 5,597.64 5,636.17 0.0M
2023-11-03 5,557.47 5,607.95 5,543.68 5,591.68 0.0M
2023-11-02 5,520.15 5,548.12 5,498.10 5,545.28 0.0M
2023-11-01 5,369.00 5,456.98 5,367.76 5,450.80 0.0M
2023-10-31 5,338.52 5,361.62 5,296.78 5,357.09 0.0M
2023-10-30 5,303.17 5,351.07 5,287.94 5,335.22 0.0M
2023-10-27 5,280.01 5,305.93 5,233.00 5,255.48 0.0M
2023-10-26 5,325.78 5,337.62 5,209.63 5,228.72 0.0M
2023-10-25 5,433.43 5,435.66 5,337.24 5,347.23 0.0M
2023-10-24 5,449.04 5,479.90 5,416.20 5,468.90 0.0M
2023-10-23 5,368.11 5,468.81 5,341.02 5,421.55 0.0M
2023-10-20 5,465.99 5,478.52 5,388.90 5,394.64 0.0M
2023-10-19 5,538.70 5,561.69 5,463.85 5,477.26 0.0M
2023-10-18 5,570.24 5,597.83 5,499.93 5,518.53 0.0M
2023-10-17 5,569.64 5,632.28 5,530.16 5,604.93 0.0M
2023-10-16 5,588.61 5,644.97 5,582.28 5,631.66 0.0M
2023-10-13 5,652.87 5,663.48 5,549.73 5,570.98 0.0M
2023-10-12 5,653.34 5,692.96 5,600.15 5,634.99 0.0M
2023-10-11 5,616.96 5,651.00 5,599.84 5,648.52 0.0M
2023-10-10 5,579.03 5,640.23 5,569.90 5,594.42 0.0M
2023-10-09 5,506.22 5,586.26 5,487.58 5,574.67 0.0M
2023-10-06 5,419.86 5,571.24 5,409.91 5,554.22 0.0M
2023-10-05 5,449.21 5,467.30 5,396.93 5,456.73 0.0M
2023-10-04 5,381.47 5,460.65 5,381.17 5,450.91 0.0M
2023-10-03 5,440.50 5,461.62 5,347.09 5,368.66 0.0M
2023-10-02 5,404.15 5,481.85 5,392.36 5,468.11 0.0M
2023-09-29 5,451.74 5,474.44 5,385.99 5,403.69 0.0M
2023-09-28 5,340.14 5,425.07 5,324.70 5,397.96 0.0M
2023-09-27 5,370.10 5,387.62 5,301.01 5,357.13 0.0M
2023-09-26 5,410.02 5,412.20 5,338.42 5,353.19 0.0M
2023-09-25 5,407.16 5,447.93 5,385.25 5,446.68 0.0M
2023-09-22 5,445.79 5,478.27 5,408.45 5,414.86 0.0M
2023-09-21 5,461.11 5,476.30 5,417.40 5,418.24 0.0M
2023-09-20 5,627.15 5,629.99 5,520.05 5,521.00 0.0M
2023-09-19 5,600.74 5,623.72 5,564.99 5,614.99 0.0M
2023-09-18 5,600.64 5,639.09 5,593.69 5,623.10 0.0M
2023-09-15 5,694.12 5,695.25 5,605.45 5,614.65 0.0M
2023-09-14 5,698.09 5,721.21 5,662.92 5,707.76 0.0M
2023-09-13 5,645.31 5,692.90 5,633.51 5,671.99 0.0M
2023-09-12 5,686.86 5,699.62 5,639.07 5,646.26 0.0M
2023-09-11 5,698.73 5,720.74 5,663.07 5,714.32 0.0M
2023-09-08 5,640.62 5,680.88 5,633.57 5,647.34 0.0M
2023-09-07 5,590.86 5,651.18 5,579.67 5,641.16 0.0M
2023-09-06 5,729.16 5,729.16 5,641.64 5,672.84 0.0M
2023-09-05 5,713.52 5,754.99 5,700.87 5,738.46 0.0M
2023-09-01 5,771.61 5,776.42 5,703.20 5,725.66 0.0M
2023-08-31 5,730.43 5,765.56 5,718.99 5,731.06 0.0M
2023-08-30 5,693.04 5,730.02 5,676.53 5,718.99 0.0M
2023-08-29 5,561.52 5,691.01 5,559.56 5,686.15 0.0M
2023-08-28 5,566.03 5,581.54 5,528.20 5,568.31 0.0M
2023-08-25 5,509.10 5,559.60 5,446.79 5,530.72 0.0M
2023-08-24 5,651.64 5,651.64 5,487.67 5,488.03 0.0M
2023-08-23 5,523.69 5,610.89 5,523.69 5,594.40 0.0M
2023-08-22 5,550.30 5,550.30 5,495.52 5,506.72 0.0M
2023-08-21 5,445.12 5,516.07 5,434.46 5,508.72 0.0M
2023-08-18 5,369.80 5,437.05 5,359.82 5,418.51 0.0M
2023-08-17 5,505.21 5,509.78 5,420.19 5,430.56 0.0M
2023-08-16 5,522.06 5,555.87 5,485.24 5,486.32 0.0M
2023-08-15 5,582.77 5,598.23 5,524.88 5,533.93 0.0M
2023-08-14 5,510.41 5,591.00 5,499.47 5,590.89 0.0M
2023-08-11 5,517.23 5,546.54 5,500.49 5,520.00 0.0M
2023-08-10 5,585.01 5,636.36 5,531.38 5,551.36 0.0M
2023-08-09 5,622.39 5,623.32 5,531.49 5,543.22 0.0M
2023-08-08 5,616.89 5,622.09 5,568.75 5,615.36 0.0M
2023-08-07 5,623.74 5,642.21 5,588.78 5,640.93 0.0M
2023-08-04 5,656.12 5,692.05 5,592.11 5,596.43 0.0M
2023-08-03 5,594.48 5,650.87 5,590.53 5,619.81 0.0M
2023-08-02 5,706.32 5,706.32 5,613.69 5,635.38 0.0M
2023-08-01 5,755.52 5,770.08 5,734.35 5,757.09 0.0M
2023-07-31 5,772.58 5,782.21 5,747.47 5,774.38 0.0M
2023-07-28 5,721.60 5,782.52 5,715.03 5,769.34 0.0M
2023-07-27 5,783.53 5,797.33 5,654.27 5,669.83 0.0M
2023-07-26 5,703.80 5,729.31 5,666.86 5,705.18 0.0M
2023-07-25 5,690.96 5,736.15 5,686.71 5,713.86 0.0M
2023-07-24 5,674.66 5,690.64 5,643.28 5,677.79 0.0M
2023-07-21 5,701.28 5,706.16 5,645.66 5,652.94 0.0M
2023-07-20 5,749.30 5,774.18 5,653.95 5,667.23 0.0M
2023-07-19 5,807.80 5,826.84 5,769.52 5,785.94 0.0M
2023-07-18 5,727.61 5,807.96 5,697.50 5,787.03 0.0M
2023-07-17 5,712.77 5,747.34 5,695.67 5,737.34 0.0M
2023-07-14 5,699.29 5,746.54 5,681.01 5,694.18 0.0M
2023-07-13 5,638.54 5,684.87 5,629.29 5,673.34 0.0M
2023-07-12 5,582.05 5,615.52 5,561.04 5,591.32 0.0M
2023-07-11 5,505.90 5,528.29 5,476.05 5,521.94 0.0M
2023-07-10 5,505.55 5,517.51 5,454.78 5,498.75 0.0M
2023-07-07 5,535.89 5,579.38 5,515.28 5,516.75 0.0M
2023-07-06 5,528.85 5,550.05 5,500.51 5,543.05 0.0M
2023-07-05 5,551.37 5,603.98 5,551.37 5,578.16 0.0M
2023-07-03 5,579.84 5,589.32 5,558.45 5,573.88 0.0M
2023-06-30 5,540.53 5,587.54 5,538.25 5,575.65 0.0M
2023-06-29 5,490.39 5,504.19 5,466.50 5,491.29 0.0M
2023-06-28 5,454.31 5,518.95 5,454.31 5,486.99 0.0M
2023-06-27 5,417.56 5,488.34 5,408.46 5,478.27 0.0M
2023-06-26 5,463.19 5,499.70 5,395.46 5,396.41 0.0M
2023-06-23 5,455.22 5,505.10 5,440.02 5,474.29 0.0M
2023-06-22 5,425.01 5,513.67 5,422.03 5,513.04 0.0M
2023-06-21 5,498.76 5,503.22 5,425.54 5,448.09 0.0M
2023-06-20 5,482.23 5,526.63 5,462.30 5,511.50 0.0M
2023-06-16 5,585.76 5,585.76 5,505.38 5,508.88 0.0M
2023-06-15 5,455.48 5,570.09 5,447.37 5,548.89 0.0M
2023-06-14 5,434.90 5,479.79 5,400.57 5,474.31 0.0M
2023-06-13 5,449.65 5,461.45 5,402.69 5,444.33 0.0M
2023-06-12 5,359.19 5,416.51 5,342.32 5,414.60 0.0M
2023-06-09 5,336.76 5,376.36 5,317.49 5,330.08 0.0M
2023-06-08 5,253.24 5,318.65 5,251.09 5,307.42 0.0M
2023-06-07 5,347.10 5,377.95 5,240.65 5,247.71 0.0M
2023-06-06 5,335.63 5,356.13 5,318.10 5,346.61 0.0M
2023-06-05 5,340.27 5,388.01 5,327.45 5,341.29 0.0M
2023-06-02 5,328.84 5,361.05 5,308.51 5,344.57 0.0M
2023-06-01 5,220.08 5,310.42 5,210.06 5,295.62 0.0M
2023-05-31 5,229.00 5,257.19 5,202.70 5,221.25 0.0M
2023-05-30 5,293.55 5,314.63 5,234.08 5,251.90 0.0M
2023-05-26 5,129.91 5,244.28 5,129.90 5,233.56 0.0M
2023-05-25 5,121.94 5,139.26 5,079.06 5,119.88 0.0M
2023-05-24 4,994.23 5,022.30 4,970.61 5,002.54 0.0M
2023-05-23 5,071.63 5,085.67 5,019.87 5,024.66 0.0M
2023-05-22 5,080.52 5,117.91 5,080.52 5,100.26 0.0M
2023-05-19 5,101.44 5,115.78 5,073.34 5,087.09 0.0M
2023-05-18 5,030.24 5,105.14 5,029.71 5,100.49 0.0M
2023-05-17 4,972.32 5,025.52 4,958.56 5,020.31 0.0M
2023-05-16 4,937.26 4,978.78 4,936.98 4,955.61 0.0M
2023-05-15 4,938.37 4,949.75 4,913.85 4,947.22 0.0M
2023-05-12 4,962.10 4,967.73 4,902.83 4,934.30 0.0M
2023-05-11 4,948.19 4,964.95 4,921.68 4,954.70 0.0M
2023-05-10 4,915.83 4,950.68 4,886.15 4,937.16 0.0M
2023-05-09 4,891.83 4,905.74 4,878.74 4,881.11 0.0M
2023-05-08 4,888.58 4,913.15 4,876.93 4,909.05 0.0M
2023-05-05 4,835.13 4,910.02 4,833.00 4,896.91 0.0M
2023-05-04 4,802.78 4,816.50 4,773.34 4,790.55 0.0M
2023-05-03 4,844.26 4,891.92 4,814.51 4,816.07 0.0M
2023-05-02 4,879.66 4,883.30 4,815.05 4,840.33 0.0M
2023-05-01 4,875.70 4,901.92 4,867.10 4,878.94 0.0M
2023-04-28 4,838.75 4,883.57 4,823.31 4,883.42 0.0M
2023-04-27 4,769.42 4,851.83 4,764.62 4,847.04 0.0M
2023-04-26 4,738.73 4,760.20 4,704.68 4,713.57 0.0M
2023-04-25 4,750.92 4,762.39 4,677.39 4,677.41 0.0M
2023-04-24 4,773.09 4,795.64 4,735.76 4,768.96 0.0M
2023-04-21 4,771.32 4,787.96 4,750.05 4,779.87 0.0M
2023-04-20 4,759.81 4,812.19 4,753.97 4,774.17 0.0M
2023-04-19 4,768.79 4,820.73 4,767.09 4,806.49 0.0M
2023-04-18 4,826.86 4,831.92 4,783.24 4,799.14 0.0M
2023-04-17 4,786.96 4,801.22 4,757.41 4,795.95 0.0M
2023-04-14 4,783.32 4,819.28 4,753.95 4,794.00 0.0M
2023-04-13 4,738.79 4,813.51 4,735.89 4,809.77 0.0M
2023-04-12 4,768.63 4,781.24 4,701.45 4,707.85 0.0M
2023-04-11 4,764.53 4,767.20 4,728.53 4,738.53 0.0M
2023-04-10 4,734.55 4,769.57 4,702.05 4,769.54 0.0M
2023-04-06 4,718.73 4,786.05 4,697.19 4,783.99 0.0M
2023-04-05 4,769.70 4,775.24 4,718.33 4,744.02 0.0M
2023-04-04 4,799.79 4,825.37 4,770.68 4,786.44 0.0M
2023-04-03 4,754.93 4,796.61 4,749.93 4,792.79 0.0M
2023-03-31 4,711.67 4,793.16 4,711.59 4,790.63 0.0M
2023-03-30 4,698.34 4,710.53 4,680.89 4,707.99 0.0M
2023-03-29 4,646.37 4,672.82 4,630.92 4,667.26 0.0M
2023-03-28 4,616.29 4,618.57 4,560.68 4,594.60 0.0M
2023-03-27 4,669.24 4,684.11 4,613.12 4,622.97 0.0M
2023-03-24 4,624.99 4,657.22 4,594.88 4,656.91 0.0M
2023-03-23 4,639.40 4,703.81 4,599.67 4,640.17 0.0M
2023-03-22 4,647.65 4,721.30 4,584.51 4,584.96 0.0M
2023-03-21 4,607.26 4,651.64 4,584.37 4,645.90 0.0M
2023-03-20 4,550.01 4,578.13 4,523.03 4,573.41 0.0M
2023-03-17 4,585.57 4,614.85 4,534.04 4,561.60 0.0M
2023-03-16 4,447.01 4,585.67 4,438.33 4,581.31 0.0M
2023-03-15 4,394.53 4,465.96 4,374.26 4,458.57 0.0M
2023-03-14 4,396.54 4,452.13 4,383.96 4,444.18 0.0M
2023-03-13 4,275.94 4,393.81 4,256.22 4,338.79 0.0M
2023-03-10 4,370.13 4,389.98 4,290.56 4,306.47 0.0M
2023-03-09 4,459.68 4,498.93 4,362.85 4,372.77 0.0M
2023-03-08 4,435.95 4,460.31 4,411.24 4,447.86 0.0M
2023-03-07 4,496.24 4,508.33 4,425.99 4,432.52 0.0M
2023-03-06 4,504.10 4,550.32 4,491.54 4,492.87 0.0M
2023-03-03 4,415.66 4,481.70 4,410.30 4,480.66 0.0M
2023-03-02 4,316.95 4,393.49 4,313.29 4,381.82 0.0M
2023-03-01 4,375.67 4,383.55 4,332.90 4,343.17 0.0M
2023-02-28 4,376.10 4,419.20 4,369.92 4,382.13 0.0M
2023-02-27 4,403.51 4,423.89 4,373.03 4,382.37 0.0M
2023-02-24 4,360.35 4,375.79 4,331.84 4,358.23 0.0M
2023-02-23 4,449.78 4,453.82 4,374.78 4,435.92 0.0M
2023-02-22 4,402.21 4,426.54 4,372.81 4,394.38 0.0M
2023-02-21 4,440.32 4,460.40 4,390.86 4,391.99 0.0M
2023-02-17 4,496.35 4,509.46 4,451.61 4,500.74 0.0M
2023-02-16 4,555.35 4,611.26 4,532.61 4,533.49 0.0M
2023-02-15 4,577.38 4,627.56 4,563.40 4,627.46 0.0M
2023-02-14 4,559.63 4,626.47 4,534.49 4,603.44 0.0M
2023-02-13 4,532.83 4,590.91 4,521.56 4,583.89 0.0M
2023-02-10 4,511.99 4,539.03 4,478.25 4,513.70 0.0M
2023-02-09 4,652.19 4,652.55 4,527.40 4,545.53 0.0M
2023-02-08 4,646.25 4,663.62 4,580.62 4,590.45 0.0M
2023-02-07 4,569.39 4,681.65 4,556.93 4,665.30 0.0M
2023-02-06 4,574.31 4,599.57 4,548.59 4,572.06 0.0M
2023-02-03 4,576.96 4,703.52 4,576.96 4,613.05 0.0M
2023-02-02 4,639.28 4,708.01 4,618.68 4,680.36 0.0M
2023-02-01 4,441.33 4,564.17 4,409.04 4,528.26 0.0M
2023-01-31 4,375.58 4,443.73 4,370.38 4,443.24 0.0M
2023-01-30 4,411.83 4,433.38 4,366.23 4,369.00 0.0M
2023-01-27 4,400.58 4,488.06 4,399.05 4,456.05 0.0M
2023-01-26 4,385.06 4,411.84 4,343.16 4,410.53 0.0M
2023-01-25 4,264.98 4,343.97 4,237.51 4,333.17 0.0M
2023-01-24 4,331.98 4,365.05 4,320.68 4,346.67 0.0M
2023-01-23 4,291.84 4,376.76 4,277.19 4,356.74 0.0M
2023-01-20 4,186.25 4,280.73 4,174.70 4,280.10 0.0M
2023-01-19 4,159.37 4,192.92 4,142.00 4,162.07 0.0M
2023-01-18 4,267.70 4,290.47 4,186.65 4,189.72 0.0M
2023-01-17 4,232.81 4,260.88 4,211.94 4,239.76 0.0M
2023-01-13 4,163.81 4,235.38 4,162.84 4,230.55 0.0M
2023-01-12 4,192.45 4,219.50 4,127.40 4,205.42 0.0M
2023-01-11 4,113.54 4,180.35 4,106.69 4,180.35 0.0M
2023-01-10 4,043.26 4,097.48 4,040.22 4,093.73 0.0M
2023-01-09 4,067.49 4,130.35 4,050.37 4,056.41 0.0M
2023-01-06 3,954.44 4,039.34 3,902.49 4,026.55 0.0M
2023-01-05 3,982.75 3,982.75 3,925.18 3,930.42 0.0M
2023-01-04 4,023.52 4,033.31 3,962.12 4,007.15 0.0M
2023-01-03 4,059.27 4,089.64 3,961.99 3,996.64 0.0M