DJ Large-Cap Technology (DJULTC)

DJULTC
🏛️ アメリカ →
8,428.60
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
2025-09-29 8,460.50 8,516.30 8,418.60 8,428.60 0.0M
2025-09-26 8,410.20 8,442.00 8,348.70 8,417.60 0.0M
2025-09-25 8,336.20 8,430.60 8,285.50 8,391.60 0.0M
2025-09-24 8,486.00 8,488.20 8,359.70 8,413.00 0.0M
2025-09-23 8,540.80 8,548.70 8,432.90 8,459.60 0.0M
2025-09-22 8,443.40 8,557.00 8,443.30 8,553.10 0.0M
2025-09-20 8,388.40 8,454.90 8,373.80 8,448.50 0.0M
2025-09-19 8,388.40 8,454.90 8,373.80 8,448.50 0.0M
2025-09-18 8,351.71 8,382.09 8,310.14 8,356.24 0.0M
2025-09-17 8,317.90 8,323.94 8,191.55 8,264.20 0.0M
2025-09-16 8,377.24 8,377.24 8,317.32 8,326.02 0.0M
2025-09-15 8,265.99 8,357.56 8,265.99 8,356.29 0.0M
2025-09-12 8,232.50 8,269.55 8,193.33 8,249.00 0.0M
2025-09-11 8,247.97 8,249.99 8,188.40 8,208.48 0.0M
2025-09-10 8,207.09 8,249.90 8,160.72 8,197.81 0.0M
2025-09-09 8,084.55 8,092.59 8,033.09 8,084.24 0.0M
2025-09-08 8,063.87 8,120.80 8,051.37 8,055.71 0.0M
2025-09-06 8,091.20 8,017.20 8,017.20 8,017.20 0.0M
2025-09-05 8,091.21 8,101.10 7,947.96 8,017.23 0.0M
2025-09-04 7,963.41 8,021.82 7,924.02 8,020.66 0.0M
2025-09-03 7,947.43 7,981.00 7,911.53 7,970.93 0.0M
2025-09-02 7,756.22 7,837.78 7,720.97 7,832.16 0.0M
2025-08-29 7,980.28 7,981.58 7,880.72 7,906.98 0.0M
2025-08-28 7,962.54 8,046.05 7,931.18 8,024.29 0.0M
2025-08-27 7,926.83 7,974.86 7,893.59 7,965.74 0.0M
2025-08-26 7,902.67 7,942.32 7,872.28 7,936.96 0.0M
2025-08-25 7,891.02 7,964.72 7,866.49 7,905.37 0.0M
2025-08-22 7,783.49 7,928.24 7,757.32 7,897.92 0.0M
2025-08-21 7,796.85 7,829.36 7,746.57 7,779.90 0.0M
2025-08-20 7,856.52 7,856.52 7,700.98 7,810.68 0.0M
2025-08-19 8,009.89 8,009.89 7,858.61 7,874.04 0.0M
2025-08-18 8,019.20 8,036.78 7,980.50 8,015.64 0.0M
2025-08-15 8,067.82 8,067.82 7,998.51 8,026.25 0.0M
2025-08-14 8,035.68 8,096.64 8,024.60 8,071.06 0.0M
2025-08-13 8,123.47 8,139.08 8,032.37 8,060.51 0.0M
2025-08-12 8,011.02 8,093.03 7,967.15 8,090.84 0.0M
2025-08-11 7,996.38 8,044.77 7,953.97 7,972.48 0.0M
2025-08-08 7,925.99 8,018.88 7,904.25 8,010.93 0.0M
2025-08-07 7,956.67 7,984.38 7,842.67 7,899.96 0.0M
2025-08-06 7,783.10 7,881.44 7,780.25 7,867.16 0.0M
2025-08-05 7,848.19 7,866.11 7,758.51 7,765.52 0.0M
2025-08-04 7,727.24 7,842.83 7,727.24 7,839.49 0.0M
2025-08-01 7,749.16 7,767.50 7,621.43 7,657.39 0.0M
2025-07-31 7,992.77 7,992.77 7,792.72 7,820.85 0.0M
2025-07-30 7,775.85 7,813.85 7,731.34 7,789.12 0.0M
2025-07-29 7,815.92 7,850.69 7,752.39 7,758.37 0.0M
2025-07-28 7,747.24 7,778.00 7,728.14 7,777.54 0.0M
2025-07-25 7,714.24 7,750.10 7,692.24 7,722.85 0.0M
2025-07-24 7,716.14 7,737.87 7,666.39 7,712.79 0.0M
2025-07-23 7,635.45 7,663.11 7,577.35 7,656.53 0.0M
2025-07-22 7,692.07 7,692.07 7,554.61 7,608.29 0.0M
2025-07-21 7,654.52 7,726.95 7,654.52 7,685.38 0.0M
2025-07-18 7,673.86 7,682.63 7,619.33 7,646.28 0.0M
2025-07-17 7,602.54 7,672.92 7,585.32 7,649.05 0.0M
2025-07-16 7,593.75 7,602.81 7,509.26 7,594.45 0.0M
2025-07-15 7,595.87 7,626.75 7,573.32 7,581.60 0.0M
2025-07-14 7,504.07 7,518.90 7,438.36 7,497.27 0.0M
2025-07-11 7,476.74 7,548.55 7,470.39 7,513.95 0.0M
2025-07-10 7,530.62 7,540.11 7,461.37 7,519.37 0.0M
2025-07-09 7,469.74 7,545.00 7,469.74 7,518.03 0.0M
2025-07-08 7,447.27 7,452.89 7,408.12 7,435.05 0.0M
2025-07-07 7,450.99 7,479.38 7,388.41 7,417.76 0.0M
2025-07-03 7,435.40 7,496.38 7,427.60 7,482.42 0.0M
2025-07-02 7,296.69 7,400.77 7,290.15 7,397.91 0.0M
2025-07-01 7,377.30 7,393.51 7,273.20 7,308.82 0.0M
2025-06-30 7,404.67 7,423.40 7,347.46 7,399.42 0.0M
2025-06-27 7,319.72 7,365.20 7,279.77 7,348.63 0.0M
2025-06-26 7,278.81 7,320.79 7,236.83 7,305.05 0.0M
2025-06-25 7,187.86 7,251.31 7,187.86 7,238.29 0.0M
2025-06-24 7,102.25 7,161.97 7,097.73 7,147.75 0.0M
2025-06-23 6,966.31 7,042.35 6,922.91 7,035.98 0.0M
2025-06-20 7,050.38 7,071.71 6,941.34 6,974.53 0.0M
2025-06-18 7,019.58 7,059.03 6,992.63 7,022.00 0.0M
2025-06-17 7,026.12 7,062.24 6,999.13 7,010.18 0.0M
2025-06-16 6,997.15 7,073.71 6,997.15 7,058.09 0.0M
2025-06-13 6,968.81 7,020.85 6,930.21 6,948.71 0.0M
2025-06-12 6,985.26 7,056.41 6,985.26 7,049.20 0.0M
2025-06-11 7,040.55 7,058.65 6,965.87 6,992.43 0.0M
2025-06-10 6,986.38 7,035.57 6,962.44 7,023.96 0.0M
2025-06-09 6,984.48 7,037.89 6,975.21 6,981.54 0.0M
2025-06-06 6,961.94 6,994.71 6,938.37 6,962.51 0.0M
2025-06-05 6,945.87 6,984.75 6,870.33 6,892.16 0.0M
2025-06-04 6,888.06 6,923.68 6,877.17 6,910.66 0.0M
2025-06-03 6,808.20 6,882.41 6,789.70 6,867.34 0.0M
2025-06-02 6,711.80 6,806.25 6,711.80 6,799.69 0.0M
2025-05-31 6,758.90 6,736.20 6,736.20 6,736.20 0.0M
2025-05-30 6,758.89 6,762.68 6,624.24 6,736.21 0.0M
2025-05-29 6,863.29 6,863.29 6,735.11 6,769.49 0.0M
2025-05-28 6,762.90 6,790.87 6,722.91 6,730.95 0.0M
2025-05-27 6,677.68 6,750.16 6,662.30 6,747.07 0.0M
2025-05-23 6,543.16 6,620.48 6,542.18 6,572.59 0.0M
2025-05-22 6,668.94 6,739.52 6,647.16 6,669.49 0.0M
2025-05-21 6,677.13 6,804.04 6,621.17 6,652.92 0.0M
2025-05-20 6,725.81 6,748.66 6,679.10 6,731.15 0.0M
2025-05-19 6,671.44 6,779.11 6,671.44 6,769.87 0.0M
2025-05-17 6,777.70 6,767.20 6,767.15 6,767.20 0.0M
2025-05-16 6,777.68 6,777.68 6,699.98 6,767.15 0.0M
2025-05-15 6,749.64 6,809.79 6,716.99 6,758.52 0.0M
2025-05-14 6,727.62 6,789.63 6,712.50 6,779.73 0.0M
2025-05-13 6,576.71 6,709.40 6,567.30 6,692.70 0.0M
2025-05-12 6,517.90 6,554.84 6,449.15 6,554.71 0.0M
2025-05-09 6,284.60 6,303.68 6,211.92 6,247.75 0.0M
2025-05-08 6,274.23 6,321.51 6,208.24 6,255.38 0.0M
2025-05-07 6,207.88 6,235.53 6,096.83 6,204.04 0.0M
2025-05-06 6,154.68 6,250.62 6,153.38 6,199.79 0.0M
2025-05-05 6,222.41 6,280.37 6,217.31 6,234.67 0.0M
2025-05-02 6,251.06 6,315.58 6,218.99 6,280.98 0.0M
2025-05-01 6,233.62 6,285.69 6,188.22 6,197.28 0.0M
2025-04-30 5,910.44 6,059.19 5,864.79 6,045.36 0.0M
2025-04-29 5,981.63 6,060.40 5,979.27 6,035.11 0.0M
2025-04-28 6,028.60 6,047.51 5,926.51 6,014.35 0.0M
2025-04-25 5,957.14 6,053.24 5,930.35 6,035.65 0.0M
2025-04-24 5,783.32 5,937.47 5,775.97 5,932.73 0.0M
2025-04-23 5,787.75 5,847.74 5,716.85 5,744.28 0.0M
2025-04-22 5,515.59 5,616.02 5,483.32 5,580.59 0.0M
2025-04-21 5,496.51 5,504.81 5,369.04 5,442.90 0.0M
2025-04-17 5,676.39 5,676.39 5,565.35 5,596.98 0.0M
2025-04-16 5,690.89 5,743.70 5,545.50 5,642.90 0.0M
2025-04-15 5,887.27 5,924.86 5,848.08 5,870.00 0.0M
2025-04-14 6,032.46 6,039.40 5,829.88 5,879.81 0.0M
2025-04-11 5,688.75 5,873.89 5,672.65 5,857.62 0.0M
2025-04-10 5,797.00 5,834.35 5,529.25 5,716.47 0.0M
2025-04-09 5,289.02 6,027.99 5,287.56 5,996.71 0.0M
2025-04-08 5,583.15 5,658.13 5,178.45 5,262.21 0.0M
2025-04-07 5,108.24 5,619.22 5,055.47 5,372.52 0.0M
2025-04-04 5,504.72 5,558.32 5,345.42 5,349.77 0.0M
2025-04-03 5,774.33 5,807.69 5,673.36 5,681.19 0.0M
2025-04-02 5,983.66 6,148.33 5,977.20 6,092.75 0.0M
2025-04-01 5,975.97 6,076.81 5,954.24 6,072.83 0.0M
2025-03-31 5,897.40 6,022.61 5,834.78 6,005.53 0.0M
2025-03-28 6,142.67 6,175.93 5,988.82 6,003.15 0.0M
2025-03-27 6,190.46 6,232.22 6,157.26 6,179.16 0.0M
2025-03-26 6,370.47 6,380.05 6,215.56 6,235.46 0.0M
2025-03-25 6,374.02 6,411.53 6,363.82 6,404.28 0.0M
2025-03-24 6,356.81 6,379.67 6,331.72 6,371.06 0.0M
2025-03-21 6,148.12 6,260.44 6,133.73 6,253.84 0.0M
2025-03-20 6,177.40 6,300.08 6,169.60 6,216.17 0.0M
2025-03-19 6,191.04 6,313.49 6,162.96 6,237.03 0.0M
2025-03-18 6,233.27 6,235.42 6,129.26 6,151.95 0.0M
2025-03-17 6,269.77 6,319.93 6,214.21 6,273.80 0.0M
2025-03-14 6,180.60 6,290.15 6,172.43 6,281.79 0.0M
2025-03-13 6,222.83 6,226.66 6,083.02 6,106.50 0.0M
2025-03-12 6,240.47 6,285.30 6,152.42 6,235.87 0.0M
2025-03-11 6,126.09 6,229.97 6,058.40 6,131.45 0.0M
2025-03-10 6,296.04 6,298.67 6,083.25 6,152.35 0.0M
2025-03-07 6,350.80 6,456.22 6,279.07 6,438.02 0.0M
2025-03-06 6,391.26 6,497.53 6,324.11 6,356.55 0.0M
2025-03-05 6,443.94 6,543.18 6,357.17 6,517.38 0.0M
2025-03-04 6,355.32 6,530.92 6,292.52 6,422.08 0.0M
2025-03-03 6,657.88 6,673.27 6,367.04 6,415.94 0.0M
2025-02-28 6,494.66 6,643.75 6,434.28 6,638.48 0.0M
2025-02-27 6,824.04 6,829.76 6,516.96 6,520.52 0.0M
2025-02-26 6,760.82 6,840.37 6,715.02 6,768.68 0.0M
2025-02-25 6,801.59 6,809.69 6,673.49 6,716.86 0.0M
2025-02-24 6,946.32 6,980.73 6,815.97 6,819.67 0.0M
2025-02-21 7,078.83 7,094.82 6,905.65 6,910.39 0.0M
2025-02-20 7,074.93 7,094.91 7,006.95 7,072.19 0.0M
2025-02-19 7,051.38 7,084.96 7,002.92 7,074.50 0.0M
2025-02-18 7,086.11 7,106.73 7,013.13 7,061.92 0.0M
2025-02-14 7,005.35 7,067.74 7,002.17 7,057.88 0.0M
2025-02-13 6,919.62 7,019.16 6,907.81 7,016.41 0.0M
2025-02-12 6,836.13 6,917.78 6,817.73 6,914.74 0.0M
2025-02-11 6,866.24 6,951.37 6,866.24 6,920.29 0.0M
2025-02-10 6,874.09 6,934.66 6,871.02 6,904.86 0.0M
2025-02-07 6,918.60 6,951.21 6,795.36 6,818.99 0.0M
2025-02-06 6,870.81 6,905.20 6,849.63 6,903.15 0.0M
2025-02-05 6,782.20 6,863.21 6,765.44 6,861.25 0.0M
2025-02-04 6,754.08 6,839.93 6,740.39 6,832.12 0.0M
2025-02-03 6,686.73 6,792.90 6,662.18 6,738.22 0.0M
2025-01-31 6,963.04 7,000.94 6,822.47 6,849.25 0.0M
2025-01-30 6,882.23 6,934.09 6,788.52 6,884.57 0.0M
2025-01-29 6,920.41 6,921.44 6,814.76 6,896.95 0.0M
2025-01-28 6,786.87 6,966.68 6,727.29 6,958.83 0.0M
2025-01-27 6,725.37 6,827.02 6,674.09 6,726.12 0.0M
2025-01-24 7,164.33 7,176.15 7,060.21 7,090.20 0.0M
2025-01-23 7,083.85 7,137.64 7,068.93 7,137.64 0.0M
2025-01-22 7,067.19 7,142.39 7,055.76 7,125.76 0.0M
2025-01-21 6,966.44 6,993.61 6,906.55 6,975.46 0.0M
2025-01-17 6,977.67 6,978.68 6,910.35 6,951.66 0.0M
2025-01-16 6,979.39 6,981.66 6,838.97 6,840.07 0.0M
2025-01-15 6,859.42 6,952.54 6,834.34 6,938.06 0.0M
2025-01-14 6,838.82 6,851.35 6,714.71 6,767.12 0.0M
2025-01-13 6,731.31 6,803.56 6,705.60 6,796.94 0.0M
2025-01-10 6,930.38 6,930.38 6,796.62 6,855.90 0.0M
2025-01-08 7,003.61 7,031.40 6,927.94 6,987.91 0.0M
2025-01-07 7,198.68 7,198.68 6,970.61 6,992.97 0.0M
2025-01-06 7,117.49 7,216.18 7,117.49 7,156.27 0.0M
2025-01-03 6,960.50 7,033.02 6,953.65 7,023.82 0.0M
2025-01-02 6,960.63 7,005.17 6,843.50 6,920.24 0.0M