DJ Leisure Goods (DJUSLE)

DJUSLE
🏛️ アメリカ →
1,204.71
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
2022-12-30 604.98 609.03 600.01 608.40 39.7M
2022-12-29 594.24 607.15 594.24 606.33 35.1M
2022-12-28 597.08 599.59 592.22 592.85 32.7M
2022-12-27 599.61 600.06 593.27 597.23 33.6M
2022-12-23 597.94 600.53 594.03 600.46 28.1M
2022-12-22 603.81 603.81 590.38 598.01 38.8M
2022-12-21 599.51 606.79 598.64 605.80 42.7M
2022-12-20 598.56 604.00 596.08 597.27 39.8M
2022-12-19 607.56 607.56 598.98 599.69 38.6M
2022-12-16 611.96 612.50 604.60 607.63 75.2M
2022-12-15 631.21 631.21 610.42 613.65 76.4M
2022-12-14 631.96 639.22 628.57 633.05 41.9M
2022-12-13 642.69 649.99 626.91 632.34 54.1M
2022-12-12 621.75 633.44 618.60 633.20 49.9M
2022-12-09 620.50 623.97 615.61 621.24 40.5M
2022-12-08 620.38 624.83 614.13 622.22 51.4M
2022-12-07 627.40 631.88 619.18 621.00 44.6M
2022-12-06 637.28 638.49 623.49 626.01 48.4M
2022-12-05 650.57 650.57 636.20 637.31 46.9M
2022-12-02 639.91 649.86 634.54 648.62 60.3M
2022-12-01 635.25 643.19 631.62 641.85 49.2M
2022-11-30 618.77 632.08 614.63 632.06 58.6M
2022-11-29 620.93 624.25 617.77 620.21 38.3M
2022-11-28 622.02 626.58 620.41 621.05 50.5M
2022-11-25 627.47 627.47 622.46 623.36 21.7M
2022-11-23 625.66 635.38 625.66 634.63 33.8M
2022-11-22 615.16 625.56 612.06 625.27 39.9M
2022-11-21 617.65 617.65 609.16 614.14 43.7M
2022-11-18 621.07 625.31 615.17 619.45 43.7M
2022-11-17 620.53 621.24 612.81 619.57 48.4M
2022-11-16 632.54 632.54 625.65 626.31 53.4M
2022-11-15 635.81 643.59 628.75 634.12 59.3M
2022-11-14 638.64 639.21 630.64 630.74 57.2M
2022-11-11 624.53 643.34 621.89 641.65 70.5M
2022-11-10 599.37 624.73 599.37 624.36 75.4M
2022-11-09 605.57 606.32 590.86 591.46 84.2M
2022-11-08 615.17 622.91 605.31 612.21 72.8M
2022-11-07 620.19 623.88 612.61 621.88 52.8M
2022-11-04 621.91 626.95 611.23 619.02 59.8M
2022-11-03 619.41 626.82 614.24 618.42 68.8M
2022-11-02 637.13 646.28 624.60 624.70 54.1M
2022-11-01 638.28 645.24 635.82 636.35 41.3M
2022-10-31 642.77 642.99 631.81 634.33 51.1M
2022-10-28 638.80 645.58 634.38 643.79 45.6M
2022-10-27 639.09 645.38 635.24 638.07 45.3M
2022-10-26 638.86 649.10 635.45 638.59 56.3M
2022-10-25 629.79 639.50 629.79 639.05 63.9M
2022-10-24 625.31 627.86 617.51 625.90 43.7M
2022-10-21 621.76 627.71 615.11 626.57 44.8M
2022-10-20 621.52 634.71 619.27 623.22 50.3M
2022-10-19 628.77 628.77 616.38 621.51 50.6M
2022-10-18 632.87 637.57 626.66 631.76 67.3M
2022-10-17 624.06 631.12 624.00 625.00 114.3M
2022-10-14 629.67 632.85 610.54 610.82 57.5M
2022-10-13 617.06 628.76 601.76 625.38 71.4M
2022-10-12 616.95 623.42 615.24 620.24 54.3M
2022-10-11 618.02 625.17 609.91 616.85 56.4M
2022-10-10 622.10 624.44 614.94 620.65 48.6M
2022-10-07 629.04 629.04 618.34 621.90 57.9M
2022-10-06 631.15 637.51 627.94 633.00 55.2M
2022-10-05 632.42 632.42 622.06 629.36 55.1M
2022-10-04 619.26 637.35 619.26 636.10 87.4M
2022-10-03 606.67 621.80 603.80 618.12 63.9M
2022-09-30 609.50 618.98 606.11 606.52 53.2M
2022-09-29 624.65 624.65 605.49 609.43 63.1M
2022-09-28 614.99 630.26 614.33 627.50 49.0M
2022-09-27 611.31 621.91 609.64 614.34 56.6M
2022-09-26 613.60 622.39 607.81 609.82 61.6M
2022-09-23 623.94 623.94 608.58 614.66 54.4M
2022-09-22 631.13 631.54 625.70 627.98 53.7M
2022-09-21 641.50 649.61 632.77 632.84 47.0M
2022-09-20 652.97 652.97 640.00 640.92 45.3M
2022-09-19 648.60 654.83 646.60 654.52 49.2M
2022-09-16 663.09 663.09 648.45 651.24 112.5M
2022-09-15 668.81 674.38 661.88 664.82 63.7M
2022-09-14 670.49 672.50 665.27 669.67 49.3M
2022-09-13 683.82 683.82 667.52 669.71 60.8M
2022-09-12 687.71 696.19 687.71 691.20 51.8M
2022-09-09 674.23 686.02 674.23 685.70 64.4M
2022-09-08 665.01 669.81 658.61 669.72 43.0M
2022-09-07 655.57 666.99 654.31 666.63 38.4M
2022-09-06 661.45 661.90 649.58 656.12 51.8M
2022-09-02 674.48 675.55 660.42 662.32 43.5M
2022-09-01 669.10 671.49 663.92 671.16 43.2M
2022-08-31 677.99 681.51 671.78 672.05 58.3M
2022-08-30 681.46 682.91 671.81 674.32 47.5M
2022-08-29 686.40 686.70 678.98 680.44 45.6M
2022-08-26 696.02 704.65 688.68 688.93 68.2M
2022-08-25 690.40 694.78 688.84 694.76 86.2M
2022-08-24 691.11 696.13 689.64 691.42 109.1M
2022-08-23 695.37 695.48 689.58 689.73 40.2M
2022-08-22 704.32 704.32 694.80 695.46 39.7M
2022-08-19 715.21 715.21 704.34 707.19 42.5M
2022-08-18 718.36 719.64 713.39 716.87 44.5M
2022-08-17 726.28 726.28 714.08 717.17 50.3M
2022-08-16 713.27 730.89 710.69 727.95 61.2M
2022-08-15 710.28 715.23 707.09 713.67 47.5M
2022-08-12 702.63 711.61 701.85 711.55 67.4M
2022-08-11 705.71 712.55 700.47 700.63 85.2M
2022-08-10 696.90 705.71 696.90 703.69 93.7M
2022-08-09 699.49 701.57 689.38 692.45 61.8M
2022-08-08 702.57 710.98 702.26 704.02 62.4M
2022-08-05 698.76 702.85 693.79 701.47 54.4M
2022-08-04 706.62 706.62 700.20 701.68 51.4M
2022-08-03 696.43 707.68 696.43 706.86 53.7M
2022-08-02 696.82 699.63 691.40 691.51 52.0M
2022-08-01 699.58 703.20 695.10 699.10 52.0M
2022-07-29 697.47 701.21 692.64 699.97 47.8M
2022-07-28 692.97 698.44 687.34 697.68 51.8M
2022-07-27 684.99 695.52 682.49 692.98 54.0M
2022-07-26 689.59 689.94 683.27 684.33 44.6M
2022-07-25 694.12 694.67 686.84 691.06 43.4M
2022-07-22 701.39 703.94 690.91 693.78 59.9M
2022-07-21 695.36 701.58 690.84 701.51 55.2M
2022-07-20 687.31 699.38 687.31 699.08 75.3M
2022-07-19 669.87 687.37 669.87 687.00 56.9M
2022-07-18 672.72 678.74 667.45 669.08 58.5M
2022-07-15 663.46 670.43 662.18 669.38 56.2M
2022-07-14 660.71 662.83 653.00 661.98 56.4M
2022-07-13 661.69 668.01 655.90 663.54 62.1M
2022-07-12 673.19 679.76 665.18 667.18 67.6M
2022-07-11 681.91 683.52 671.82 672.53 58.0M
2022-07-08 686.74 688.73 679.76 683.49 87.6M
2022-07-07 677.37 690.09 676.25 689.07 55.4M
2022-07-06 681.29 683.27 673.68 677.70 56.4M
2022-07-05 663.41 681.07 657.27 680.85 91.3M
2022-07-01 661.52 667.91 658.17 667.47 58.3M
2022-06-30 665.71 667.41 655.08 661.39 59.3M
2022-06-29 668.50 670.00 662.30 668.70 49.5M
2022-06-28 683.68 687.25 668.73 669.29 55.5M
2022-06-27 690.37 691.38 677.09 682.66 60.9M
2022-06-24 677.83 690.60 677.83 690.37 124.2M
2022-06-23 665.97 676.08 665.97 675.36 66.5M
2022-06-22 663.65 670.89 661.23 665.03 62.5M
2022-06-21 658.68 668.42 658.68 667.11 58.5M
2022-06-17 648.77 660.03 645.69 655.02 71.8M
2022-06-16 660.02 660.02 645.54 648.35 71.3M
2022-06-15 657.55 673.09 656.07 665.81 71.7M
2022-06-14 661.58 664.52 651.05 655.78 48.6M
2022-06-13 675.14 675.14 659.53 660.51 64.5M
2022-06-10 694.44 694.44 682.54 683.57 55.5M
2022-06-09 708.67 711.38 699.37 699.67 51.7M
2022-06-08 713.55 716.98 706.66 709.22 51.1M
2022-06-07 707.03 715.39 702.17 714.03 49.0M
2022-06-06 710.04 713.21 706.74 709.31 44.0M
2022-06-03 712.93 715.19 706.13 708.15 48.6M
2022-06-02 702.59 717.49 701.91 717.23 63.9M
2022-06-01 709.41 713.82 696.00 701.98 55.5M
2022-05-31 709.33 711.23 701.36 707.57 87.0M
2022-05-27 705.74 711.93 705.74 710.02 54.0M
2022-05-26 692.18 704.53 692.18 702.93 55.8M
2022-05-25 677.96 693.23 676.15 691.21 65.6M
2022-05-24 686.37 687.70 676.12 680.36 76.8M
2022-05-23 685.85 694.14 683.64 689.51 70.1M
2022-05-20 690.47 694.27 670.66 683.98 327.9M
2022-05-19 690.29 699.60 687.07 687.65 131.9M
2022-05-18 703.83 703.83 691.42 692.75 109.0M
2022-05-17 702.68 710.47 698.28 707.57 148.7M
2022-05-16 692.65 696.85 688.55 691.45 139.4M
2022-05-13 679.89 695.58 679.89 694.64 141.8M
2022-05-12 661.03 679.64 657.49 676.12 192.8M
2022-05-11 660.75 686.71 660.75 664.88 232.9M
2022-05-10 665.82 670.42 649.68 657.55 208.2M
2022-05-09 677.49 677.49 662.15 664.73 122.5M
2022-05-06 696.28 696.28 676.15 681.54 109.0M
2022-05-05 715.51 715.51 692.53 697.84 76.6M
2022-05-04 706.68 719.09 698.18 718.74 82.4M
2022-05-03 695.05 707.20 695.05 705.54 74.3M
2022-05-02 683.50 696.24 681.13 695.99 74.0M
2022-04-29 693.85 701.60 677.39 678.89 83.2M
2022-04-28 692.11 699.93 684.19 696.47 88.9M
2022-04-27 695.63 701.79 687.86 687.90 89.5M
2022-04-26 712.33 713.88 694.11 694.11 102.6M
2022-04-25 713.55 717.84 703.32 716.90 73.4M
2022-04-22 712.56 717.27 710.48 714.32 73.8M
2022-04-21 723.26 730.04 712.22 712.69 70.6M
2022-04-20 728.19 730.62 721.15 721.41 81.9M
2022-04-19 711.42 730.07 710.10 728.46 76.0M
2022-04-18 715.62 715.62 706.23 712.84 65.9M
2022-04-14 722.21 724.08 716.04 716.21 59.0M
2022-04-13 716.07 722.64 712.67 722.07 61.7M
2022-04-12 719.80 729.74 715.98 716.46 55.9M
2022-04-11 719.52 725.96 716.99 718.25 59.3M
2022-04-08 724.86 729.84 719.75 722.33 63.5M
2022-04-07 726.83 728.96 718.04 724.82 89.4M
2022-04-06 736.93 736.93 721.74 727.45 82.8M
2022-04-05 748.93 753.24 738.24 739.57 57.8M
2022-04-04 740.63 751.27 739.59 749.51 58.9M
2022-04-01 739.28 743.27 735.27 740.21 49.4M
2022-03-31 755.07 755.73 738.06 738.08 59.6M
2022-03-30 764.83 764.92 752.90 754.96 69.9M
2022-03-29 756.09 767.62 755.65 765.57 83.8M
2022-03-28 744.36 748.39 737.59 748.32 67.1M
2022-03-25 745.78 746.84 738.27 743.78 71.9M
2022-03-24 743.89 745.69 737.68 745.45 60.6M
2022-03-23 753.52 755.14 742.70 743.27 70.0M
2022-03-22 750.05 759.93 750.05 758.44 70.3M
2022-03-21 754.77 755.24 744.00 749.38 60.5M
2022-03-18 745.69 756.04 741.75 755.25 104.2M
2022-03-17 740.90 746.32 736.17 745.94 76.5M
2022-03-16 729.63 741.11 727.56 741.10 84.7M
2022-03-15 718.65 728.88 710.80 727.59 89.0M
2022-03-14 731.93 732.59 716.14 717.24 95.7M
2022-03-11 748.68 752.49 733.31 733.63 62.3M
2022-03-10 750.39 750.93 740.61 747.84 71.8M
2022-03-09 741.32 758.46 741.32 754.16 79.6M
2022-03-08 742.17 752.56 734.17 738.84 91.6M
2022-03-07 758.84 760.01 742.72 743.35 102.4M
2022-03-04 770.31 770.31 755.90 760.23 81.2M
2022-03-03 780.98 784.18 768.55 770.84 69.9M
2022-03-02 772.30 782.15 770.91 780.01 85.1M
2022-03-01 780.13 783.56 766.40 770.51 83.9M
2022-02-28 774.95 782.55 771.49 780.64 85.0M
2022-02-25 766.41 777.06 759.90 777.06 113.8M
2022-02-24 748.46 764.41 735.34 764.12 116.0M
2022-02-23 762.62 767.08 751.26 751.80 75.5M
2022-02-22 773.79 778.23 760.90 762.56 95.3M
2022-02-18 780.37 785.09 774.65 774.93 98.0M
2022-02-17 795.60 795.60 778.84 780.23 111.7M
2022-02-16 797.06 797.22 788.87 793.21 159.5M
2022-02-15 790.43 800.98 790.43 800.08 141.1M
2022-02-14 792.79 797.09 786.20 789.28 96.0M
2022-02-11 801.69 807.31 790.99 793.86 106.3M
2022-02-10 802.90 816.72 796.14 802.18 129.1M
2022-02-09 791.34 806.27 791.34 806.20 152.5M
2022-02-08 779.96 797.49 776.61 790.78 313.0M
2022-02-07 783.49 784.44 775.66 779.09 182.8M
2022-02-04 762.66 778.22 760.79 773.87 105.6M
2022-02-03 776.39 778.76 766.55 767.19 111.0M
2022-02-02 764.87 779.96 764.87 778.18 90.4M
2022-02-01 771.16 772.66 759.84 769.68 93.1M
2022-01-31 756.06 772.01 751.21 769.24 128.4M
2022-01-28 745.86 755.86 736.68 755.86 106.0M
2022-01-27 752.33 760.91 743.43 745.44 106.2M
2022-01-26 761.37 768.58 745.78 749.06 126.2M
2022-01-25 773.58 775.18 755.06 758.82 118.8M
2022-01-24 772.42 781.71 753.89 780.64 208.3M
2022-01-21 785.56 788.56 775.27 779.32 216.8M
2022-01-20 801.50 812.09 783.09 783.90 203.9M
2022-01-19 796.07 807.70 796.07 800.20 148.8M
2022-01-18 806.51 816.33 791.20 792.18 288.3M
2022-01-14 746.79 746.79 732.64 745.12 115.1M
2022-01-13 759.05 760.65 748.38 749.59 115.3M
2022-01-12 754.31 762.89 749.94 758.22 146.2M
2022-01-11 737.23 755.59 735.14 755.51 207.1M
2022-01-10 748.16 748.16 726.09 737.44 402.6M
2022-01-07 746.00 750.35 738.32 745.65 94.9M
2022-01-06 758.47 760.55 744.47 746.13 80.8M
2022-01-05 776.19 781.00 758.78 758.92 77.1M
2022-01-04 777.34 780.44 768.10 777.45 98.2M
2022-01-03 774.05 778.86 766.12 776.95 68.6M