DJ Large-Cap Value (DJUSVL)

DJUSVL
🏛️ アメリカ →
4,576.00
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
2025-09-26 4,563.00 4,587.90 4,562.90 4,576.00 0.0M
2025-09-25 4,556.00 4,563.60 4,534.30 4,556.40 0.0M
2025-09-24 4,571.10 4,571.90 4,545.70 4,546.30 0.0M
2025-09-23 4,570.80 4,591.20 4,558.80 4,568.00 0.0M
2025-09-22 4,527.50 4,578.30 4,527.50 4,576.30 0.0M
2025-09-20 4,527.90 4,532.20 4,502.90 4,523.30 0.0M
2025-09-19 4,527.90 4,530.80 4,502.90 4,529.90 0.0M
2025-09-18 4,511.46 4,532.37 4,504.03 4,521.74 0.0M
2025-09-17 4,490.51 4,523.75 4,481.21 4,507.35 0.0M
2025-09-16 4,489.53 4,497.46 4,472.39 4,481.35 0.0M
2025-09-15 4,482.57 4,489.96 4,465.08 4,473.56 0.0M
2025-09-12 4,495.94 4,501.38 4,475.24 4,475.64 0.0M
2025-09-11 4,473.54 4,508.64 4,468.73 4,505.82 0.0M
2025-09-10 4,448.77 4,472.68 4,440.32 4,460.70 0.0M
2025-09-09 4,381.10 4,412.45 4,380.69 4,403.76 0.0M
2025-09-08 4,386.05 4,386.76 4,362.72 4,383.96 0.0M
2025-09-06 4,412.70 4,392.50 4,392.50 4,392.50 0.0M
2025-09-05 4,412.70 4,423.68 4,375.79 4,392.50 0.0M
2025-09-04 4,386.61 4,410.45 4,374.39 4,409.79 0.0M
2025-09-03 4,397.25 4,404.33 4,359.72 4,384.26 0.0M
2025-09-02 4,400.13 4,407.58 4,372.54 4,407.56 0.0M
2025-08-29 4,420.32 4,428.33 4,405.54 4,418.81 0.0M
2025-08-28 4,421.84 4,423.66 4,405.97 4,419.55 0.0M
2025-08-27 4,402.06 4,424.20 4,399.29 4,418.89 0.0M
2025-08-26 4,391.07 4,411.04 4,386.52 4,407.42 0.0M
2025-08-25 4,425.13 4,429.65 4,397.63 4,397.80 0.0M
2025-08-22 4,400.95 4,439.81 4,400.95 4,429.53 0.0M
2025-08-21 4,378.87 4,392.47 4,365.74 4,380.16 0.0M
2025-08-20 4,386.06 4,403.10 4,380.28 4,395.18 0.0M
2025-08-19 4,362.79 4,391.44 4,362.79 4,375.12 0.0M
2025-08-18 4,355.60 4,371.69 4,353.43 4,363.76 0.0M
2025-08-15 4,380.83 4,380.83 4,353.95 4,362.20 0.0M
2025-08-14 4,356.05 4,376.86 4,345.58 4,374.09 0.0M
2025-08-13 4,366.41 4,378.09 4,352.65 4,372.84 0.0M
2025-08-12 4,337.68 4,362.74 4,336.05 4,359.49 0.0M
2025-08-11 4,335.48 4,344.78 4,311.37 4,320.65 0.0M
2025-08-08 4,305.21 4,331.65 4,305.21 4,324.71 0.0M
2025-08-07 4,315.90 4,324.16 4,280.45 4,293.97 0.0M
2025-08-06 4,293.74 4,310.80 4,284.20 4,295.73 0.0M
2025-08-05 4,294.55 4,302.66 4,272.11 4,287.57 0.0M
2025-08-04 4,257.62 4,288.85 4,257.62 4,288.34 0.0M
2025-08-01 4,256.82 4,262.90 4,224.34 4,250.32 0.0M
2025-07-31 4,307.97 4,327.29 4,270.33 4,278.98 0.0M
2025-07-30 4,348.41 4,355.32 4,308.95 4,327.48 0.0M
2025-07-29 4,346.79 4,350.93 4,335.83 4,347.82 0.0M
2025-07-28 4,349.17 4,353.52 4,329.56 4,337.19 0.0M
2025-07-25 4,344.52 4,355.46 4,332.04 4,352.33 0.0M
2025-07-24 4,347.86 4,360.83 4,337.68 4,344.42 0.0M
2025-07-23 4,329.21 4,358.35 4,327.02 4,358.10 0.0M
2025-07-22 4,298.17 4,331.20 4,297.20 4,327.98 0.0M
2025-07-21 4,316.51 4,336.37 4,307.65 4,308.60 0.0M
2025-07-18 4,333.15 4,335.88 4,303.04 4,308.12 0.0M
2025-07-17 4,294.56 4,328.53 4,293.27 4,323.06 0.0M
2025-07-16 4,293.12 4,306.61 4,261.83 4,302.74 0.0M
2025-07-15 4,322.40 4,329.44 4,277.75 4,280.92 0.0M
2025-07-14 4,318.13 4,329.44 4,308.19 4,327.35 0.0M
2025-07-11 4,329.24 4,334.05 4,313.72 4,326.96 0.0M
2025-07-10 4,326.28 4,360.15 4,321.64 4,352.85 0.0M
2025-07-09 4,335.81 4,337.42 4,308.40 4,326.91 0.0M
2025-07-08 4,319.27 4,335.41 4,315.67 4,322.95 0.0M
2025-07-07 4,350.94 4,352.58 4,308.58 4,327.84 0.0M
2025-07-03 4,340.82 4,365.62 4,334.93 4,359.62 0.0M
2025-07-02 4,320.70 4,335.42 4,309.90 4,335.42 0.0M
2025-07-01 4,268.85 4,325.98 4,268.85 4,317.62 0.0M
2025-06-30 4,260.89 4,276.89 4,251.32 4,271.63 0.0M
2025-06-27 4,234.11 4,262.49 4,230.06 4,247.65 0.0M
2025-06-26 4,221.53 4,241.85 4,218.69 4,236.92 0.0M
2025-06-25 4,217.30 4,217.96 4,203.93 4,208.50 0.0M
2025-06-24 4,200.59 4,234.72 4,200.59 4,224.64 0.0M
2025-06-23 4,173.24 4,195.58 4,149.97 4,193.32 0.0M
2025-06-20 4,171.24 4,183.63 4,161.16 4,168.18 0.0M
2025-06-18 4,156.16 4,180.84 4,149.37 4,159.49 0.0M
2025-06-17 4,172.92 4,182.62 4,146.99 4,149.35 0.0M
2025-06-16 4,184.67 4,207.82 4,175.82 4,184.47 0.0M
2025-06-13 4,177.67 4,198.53 4,163.37 4,171.52 0.0M
2025-06-12 4,165.51 4,194.17 4,155.67 4,194.17 0.0M
2025-06-11 4,173.00 4,176.11 4,150.69 4,166.22 0.0M
2025-06-10 4,140.83 4,179.66 4,140.83 4,169.63 0.0M
2025-06-09 4,132.19 4,156.51 4,124.27 4,140.00 0.0M
2025-06-06 4,115.09 4,141.30 4,115.09 4,130.31 0.0M
2025-06-05 4,104.62 4,105.58 4,078.52 4,090.19 0.0M
2025-06-04 4,120.52 4,127.51 4,096.80 4,096.80 0.0M
2025-06-03 4,084.13 4,118.79 4,077.47 4,114.51 0.0M
2025-06-02 4,074.57 4,093.65 4,042.10 4,092.77 0.0M
2025-05-31 4,068.30 4,084.20 4,084.20 4,084.20 0.0M
2025-05-30 4,068.32 4,095.13 4,052.50 4,084.18 0.0M
2025-05-29 4,062.89 4,075.38 4,039.55 4,073.41 0.0M
2025-05-28 4,084.95 4,092.14 4,048.20 4,054.14 0.0M
2025-05-27 4,050.69 4,084.67 4,043.08 4,082.23 0.0M
2025-05-23 3,997.84 4,035.62 3,995.82 4,024.79 0.0M
2025-05-22 4,040.46 4,052.00 4,015.56 4,029.57 0.0M
2025-05-21 4,096.09 4,101.44 4,049.21 4,051.21 0.0M
2025-05-20 4,115.19 4,127.28 4,102.02 4,116.83 0.0M
2025-05-19 4,093.10 4,125.88 4,089.97 4,122.24 0.0M
2025-05-17 4,096.70 4,119.96 4,119.96 4,120.00 0.0M
2025-05-16 4,096.65 4,120.38 4,084.92 4,119.96 0.0M
2025-05-15 4,031.93 4,095.50 4,031.93 4,093.74 0.0M
2025-05-14 4,050.74 4,052.70 4,027.68 4,033.27 0.0M
2025-05-13 4,064.37 4,073.88 4,054.30 4,057.86 0.0M
2025-05-12 4,047.93 4,069.75 4,044.39 4,065.95 0.0M
2025-05-09 3,993.23 4,000.18 3,975.64 3,979.00 0.0M
2025-05-08 3,985.53 4,023.70 3,973.24 3,986.08 0.0M
2025-05-07 3,956.20 3,993.29 3,956.20 3,975.97 0.0M
2025-05-06 3,957.31 3,980.29 3,941.08 3,951.98 0.0M
2025-05-05 3,986.56 3,998.77 3,967.79 3,980.22 0.0M
2025-05-02 3,984.29 4,011.14 3,976.12 4,002.34 0.0M
2025-05-01 3,943.51 3,972.90 3,928.38 3,944.55 0.0M
2025-04-30 3,937.13 3,971.10 3,888.99 3,962.24 0.0M
2025-04-29 3,917.14 3,962.14 3,912.84 3,952.49 0.0M
2025-04-28 3,923.82 3,945.95 3,899.96 3,930.98 0.0M
2025-04-25 3,914.01 3,919.50 3,879.21 3,917.44 0.0M
2025-04-24 3,872.40 3,922.01 3,858.26 3,918.43 0.0M
2025-04-23 3,899.12 3,938.34 3,864.95 3,882.43 0.0M
2025-04-22 3,810.20 3,870.68 3,805.66 3,859.77 0.0M
2025-04-21 3,825.09 3,828.19 3,743.49 3,783.90 0.0M
2025-04-17 3,816.68 3,879.33 3,815.44 3,844.58 0.0M
2025-04-16 3,850.95 3,863.15 3,778.88 3,802.27 0.0M
2025-04-15 3,877.16 3,899.76 3,851.32 3,853.58 0.0M
2025-04-14 3,855.81 3,887.45 3,835.12 3,865.56 0.0M
2025-04-11 3,757.81 3,837.37 3,730.70 3,819.66 0.0M
2025-04-10 3,824.79 3,825.64 3,670.68 3,768.53 0.0M
2025-04-09 3,606.17 3,894.13 3,587.72 3,878.15 0.0M
2025-04-08 3,787.05 3,813.62 3,600.32 3,654.52 0.0M
2025-04-07 3,637.84 3,817.68 3,580.46 3,710.90 0.0M
2025-04-04 3,894.40 3,900.13 3,725.72 3,730.84 0.0M
2025-04-03 4,027.04 4,056.47 3,968.38 3,971.99 0.0M
2025-04-02 4,076.25 4,120.72 4,075.47 4,114.61 0.0M
2025-04-01 4,107.30 4,116.97 4,070.85 4,099.66 0.0M
2025-03-31 4,054.31 4,133.73 4,052.79 4,119.07 0.0M
2025-03-28 4,110.81 4,116.79 4,062.33 4,071.32 0.0M
2025-03-27 4,115.38 4,130.56 4,101.21 4,113.80 0.0M
2025-03-26 4,122.34 4,144.65 4,110.02 4,119.38 0.0M
2025-03-25 4,133.84 4,137.75 4,098.59 4,110.29 0.0M
2025-03-24 4,113.30 4,137.75 4,112.33 4,131.84 0.0M
2025-03-21 4,086.23 4,095.28 4,063.32 4,090.29 0.0M
2025-03-20 4,092.67 4,124.80 4,089.59 4,107.43 0.0M
2025-03-19 4,093.10 4,131.53 4,085.93 4,113.70 0.0M
2025-03-18 4,109.13 4,110.22 4,078.82 4,091.25 0.0M
2025-03-17 4,060.00 4,121.81 4,059.10 4,108.06 0.0M
2025-03-14 4,019.38 4,063.56 4,007.49 4,058.90 0.0M
2025-03-13 4,028.72 4,047.64 3,996.32 4,006.71 0.0M
2025-03-12 4,054.06 4,059.79 4,003.56 4,026.42 0.0M
2025-03-11 4,106.22 4,106.22 4,034.80 4,051.16 0.0M
2025-03-10 4,139.74 4,175.23 4,090.19 4,119.33 0.0M
2025-03-07 4,117.41 4,175.85 4,117.41 4,166.15 0.0M
2025-03-06 4,129.96 4,140.92 4,099.38 4,128.96 0.0M
2025-03-05 4,122.03 4,166.51 4,106.63 4,154.61 0.0M
2025-03-04 4,203.72 4,203.72 4,119.60 4,129.14 0.0M
2025-03-03 4,252.20 4,271.56 4,190.35 4,217.72 0.0M
2025-02-28 4,199.23 4,248.45 4,176.73 4,245.10 0.0M
2025-02-27 4,195.73 4,228.85 4,183.88 4,185.26 0.0M
2025-02-26 4,212.66 4,220.03 4,184.00 4,191.73 0.0M
2025-02-25 4,215.61 4,228.18 4,194.70 4,212.06 0.0M
2025-02-24 4,209.47 4,220.86 4,196.01 4,199.26 0.0M
2025-02-21 4,229.58 4,230.97 4,199.30 4,201.70 0.0M
2025-02-20 4,229.53 4,231.43 4,206.48 4,229.43 0.0M
2025-02-19 4,220.66 4,247.02 4,216.01 4,246.44 0.0M
2025-02-18 4,193.13 4,226.08 4,185.58 4,226.06 0.0M
2025-02-14 4,213.51 4,223.82 4,193.07 4,195.00 0.0M
2025-02-13 4,192.94 4,211.66 4,184.12 4,207.33 0.0M
2025-02-12 4,173.47 4,186.75 4,163.32 4,179.34 0.0M
2025-02-11 4,165.16 4,198.23 4,158.78 4,196.59 0.0M
2025-02-10 4,167.83 4,170.70 4,146.03 4,169.41 0.0M
2025-02-07 4,181.46 4,189.63 4,149.83 4,151.17 0.0M
2025-02-06 4,188.92 4,190.55 4,158.82 4,175.46 0.0M
2025-02-05 4,145.28 4,172.59 4,130.27 4,171.72 0.0M
2025-02-04 4,123.60 4,143.68 4,116.97 4,138.22 0.0M
2025-02-03 4,101.43 4,151.52 4,088.14 4,135.41 0.0M
2025-01-31 4,162.71 4,176.35 4,138.37 4,144.16 0.0M
2025-01-30 4,153.89 4,178.61 4,145.81 4,168.23 0.0M
2025-01-29 4,143.39 4,168.75 4,132.84 4,138.84 0.0M
2025-01-28 4,170.44 4,175.30 4,136.55 4,140.03 0.0M
2025-01-27 4,139.91 4,178.61 4,139.88 4,177.53 0.0M
2025-01-24 4,143.11 4,153.97 4,138.01 4,143.06 0.0M
2025-01-23 4,119.23 4,153.83 4,119.23 4,153.80 0.0M
2025-01-22 4,135.69 4,135.69 4,112.97 4,114.10 0.0M
2025-01-21 4,098.67 4,130.65 4,098.67 4,128.84 0.0M
2025-01-17 4,075.49 4,092.48 4,067.37 4,085.83 0.0M
2025-01-16 4,033.46 4,061.56 4,024.90 4,057.42 0.0M
2025-01-15 4,027.77 4,045.05 4,021.11 4,036.02 0.0M
2025-01-14 3,971.42 3,986.92 3,950.26 3,986.22 0.0M
2025-01-13 3,925.01 3,961.85 3,925.01 3,960.45 0.0M
2025-01-10 3,974.77 3,976.11 3,923.51 3,930.27 0.0M
2025-01-08 3,975.97 3,990.25 3,955.87 3,988.89 0.0M
2025-01-07 4,002.24 4,020.34 3,976.35 3,986.59 0.0M
2025-01-06 4,004.44 4,027.11 3,980.05 3,984.13 0.0M
2025-01-03 3,987.88 4,002.34 3,970.16 3,997.04 0.0M
2025-01-02 3,993.71 4,008.58 3,955.10 3,970.99 0.0M