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
2023-12-29 786.77 791.58 781.51 781.77 26.5M
2023-12-28 787.88 790.00 786.13 787.90 21.1M
2023-12-27 789.52 790.53 786.51 789.33 24.3M
2023-12-26 785.58 790.20 784.45 788.36 24.4M
2023-12-22 778.73 786.32 774.98 784.70 27.2M
2023-12-21 774.04 780.02 772.36 779.78 26.2M
2023-12-20 778.95 782.69 767.46 767.97 32.4M
2023-12-19 777.02 780.99 776.09 779.86 32.4M
2023-12-18 774.85 779.06 772.82 775.54 28.9M
2023-12-15 785.61 786.75 773.27 775.15 96.4M
2023-12-14 771.72 789.07 771.72 786.09 53.4M
2023-12-13 752.66 770.62 751.50 768.39 56.4M
2023-12-12 739.23 745.71 738.51 745.61 38.7M
2023-12-11 738.04 741.03 735.64 737.85 30.5M
2023-12-08 734.01 742.88 734.01 739.32 41.7M
2023-12-07 736.35 736.87 731.86 735.57 26.3M
2023-12-06 738.11 746.08 737.23 738.03 31.2M
2023-12-05 739.37 741.18 732.47 735.97 32.4M
2023-12-04 740.98 745.59 736.69 744.57 37.0M
2023-12-01 728.41 742.64 727.43 742.10 39.0M
2023-11-30 726.96 729.43 722.67 728.41 34.7M
2023-11-29 726.22 732.81 724.75 726.01 31.3M
2023-11-28 722.62 728.00 720.59 724.95 28.1M
2023-11-27 722.36 726.16 718.87 722.98 27.0M
2023-11-24 720.27 723.02 718.54 722.99 11.9M
2023-11-22 717.23 722.89 716.15 720.27 23.6M
2023-11-21 717.50 717.50 711.01 714.82 34.5M
2023-11-20 715.15 720.72 713.51 718.58 29.7M
2023-11-17 715.14 718.41 711.98 715.14 31.4M
2023-11-16 724.40 724.40 709.60 714.30 40.1M
2023-11-15 717.63 733.09 717.63 725.79 58.8M
2023-11-14 700.82 723.69 700.82 717.14 56.7M
2023-11-13 692.08 696.92 687.08 694.64 34.2M
2023-11-10 688.38 695.35 687.91 693.70 45.8M
2023-11-09 699.22 701.49 685.29 687.60 60.1M
2023-11-08 703.20 708.44 693.89 694.73 98.4M
2023-11-07 672.19 682.17 672.19 677.46 43.9M
2023-11-06 685.83 688.86 666.82 672.42 38.7M
2023-11-03 676.33 686.40 676.33 685.81 45.8M
2023-11-02 664.95 676.41 664.95 673.59 65.7M
2023-11-01 649.48 652.12 644.00 651.75 34.7M
2023-10-31 642.59 652.20 642.59 650.09 33.5M
2023-10-30 644.93 648.91 635.62 643.19 34.6M
2023-10-27 646.35 651.27 640.91 641.75 35.4M
2023-10-26 651.44 656.61 644.36 645.21 49.4M
2023-10-25 676.95 678.20 660.98 664.15 39.4M
2023-10-24 671.75 685.38 671.75 680.34 41.9M
2023-10-23 676.61 678.47 668.33 670.06 34.6M
2023-10-20 679.81 684.33 677.29 678.08 32.9M
2023-10-19 691.11 693.66 679.04 680.83 40.3M
2023-10-18 700.69 700.69 687.20 688.02 26.3M
2023-10-17 694.02 703.84 693.34 702.11 31.1M
2023-10-16 695.49 699.25 694.37 696.43 32.4M
2023-10-13 695.20 697.01 691.07 693.64 31.1M
2023-10-12 700.76 702.20 691.48 695.23 43.1M
2023-10-11 701.35 703.25 699.67 701.21 43.1M
2023-10-10 691.32 701.20 691.32 698.60 33.0M
2023-10-09 683.27 690.30 681.77 689.62 28.2M
2023-10-06 679.92 687.00 676.34 685.60 45.9M
2023-10-05 685.39 686.03 678.20 680.48 39.2M
2023-10-04 681.94 686.21 678.23 685.09 38.9M
2023-10-03 686.63 687.38 679.89 681.33 39.9M
2023-10-02 691.81 693.81 686.80 688.59 49.3M
2023-09-29 689.09 695.78 689.09 692.36 47.4M
2023-09-28 681.65 689.84 680.92 687.58 78.6M
2023-09-27 680.48 684.75 678.89 681.66 55.2M
2023-09-26 682.71 684.10 679.74 680.21 40.3M
2023-09-25 679.19 684.75 678.36 684.47 43.0M
2023-09-22 681.47 684.92 680.27 680.27 50.2M
2023-09-21 682.40 682.40 675.54 675.56 45.6M
2023-09-20 688.53 690.21 683.96 684.01 36.2M
2023-09-19 683.58 687.82 681.57 685.95 43.8M
2023-09-18 687.13 688.54 683.28 684.28 42.3M
2023-09-15 692.39 693.25 686.16 686.48 80.0M
2023-09-14 692.70 695.25 690.54 693.64 40.9M
2023-09-13 690.61 693.56 688.72 691.16 52.3M
2023-09-12 691.85 696.47 691.30 692.90 34.9M
2023-09-11 693.69 696.76 693.00 693.35 34.8M
2023-09-08 692.79 693.92 689.82 692.44 41.5M
2023-09-07 693.83 693.90 689.95 692.31 35.3M
2023-09-06 699.29 699.40 693.78 696.28 37.0M
2023-09-05 701.73 702.07 698.88 699.58 33.7M
2023-09-01 701.20 705.90 700.41 702.89 33.3M
2023-08-31 699.07 701.85 698.67 699.14 39.0M
2023-08-30 697.97 700.14 695.90 698.75 35.0M
2023-08-29 690.96 699.03 690.51 698.38 34.3M
2023-08-28 691.00 693.48 689.48 691.65 32.4M
2023-08-25 685.95 691.46 683.93 689.53 40.5M
2023-08-24 691.89 693.42 683.74 683.76 47.5M
2023-08-23 685.14 692.97 685.11 691.95 97.6M
2023-08-22 684.69 690.38 684.69 688.63 51.2M
2023-08-21 683.43 685.11 679.99 683.34 35.6M
2023-08-18 679.76 684.36 678.26 682.00 42.4M
2023-08-17 694.63 695.03 682.68 682.72 47.2M
2023-08-16 695.15 698.06 693.75 693.78 30.8M
2023-08-15 702.73 702.73 695.90 696.10 32.3M
2023-08-14 700.63 704.00 699.24 703.92 41.0M
2023-08-11 703.77 703.77 699.83 701.95 49.4M
2023-08-10 706.97 712.41 703.37 704.99 54.0M
2023-08-09 708.89 709.67 701.80 702.54 95.5M
2023-08-08 717.32 717.32 712.22 716.56 42.9M
2023-08-07 718.08 720.80 716.05 719.60 33.8M
2023-08-04 723.18 723.18 716.21 717.02 37.2M
2023-08-03 726.37 728.42 720.49 720.76 42.4M
2023-08-02 741.53 741.53 725.02 727.41 40.9M
2023-08-01 746.35 746.35 741.62 744.93 33.0M
2023-07-31 745.95 749.45 745.47 748.93 54.6M
2023-07-28 740.56 747.04 740.56 744.61 32.0M
2023-07-27 753.28 755.21 738.79 739.90 44.9M
2023-07-26 745.07 750.62 744.79 749.82 33.6M
2023-07-25 744.05 748.16 741.98 746.60 31.6M
2023-07-24 742.61 745.53 739.91 743.61 37.9M
2023-07-21 746.31 748.02 742.00 742.03 47.2M
2023-07-20 749.08 752.01 742.03 743.90 47.4M
2023-07-19 751.46 754.08 748.14 750.99 81.0M
2023-07-18 748.31 753.10 747.62 751.10 54.7M
2023-07-17 747.83 752.33 745.61 750.46 72.2M
2023-07-14 743.57 745.58 737.47 738.24 98.0M
2023-07-13 745.90 749.12 743.78 744.17 55.0M
2023-07-12 746.30 747.91 738.85 743.88 73.8M
2023-07-11 705.82 751.04 705.31 745.90 130.1M
2023-07-10 699.87 706.27 699.87 704.79 37.8M
2023-07-07 697.04 705.58 697.04 698.20 40.8M
2023-07-06 696.06 697.66 691.45 696.17 37.9M
2023-07-05 705.43 705.43 698.07 702.33 35.8M
2023-07-03 704.92 708.85 701.90 708.10 26.0M
2023-06-30 702.53 707.92 702.53 705.29 43.8M
2023-06-29 697.60 702.24 695.56 696.89 44.0M
2023-06-28 701.56 707.46 697.05 698.69 41.8M
2023-06-27 686.84 703.46 686.33 702.41 39.4M
2023-06-26 674.45 688.54 674.45 685.24 35.3M
2023-06-23 674.69 675.33 671.30 674.49 61.4M
2023-06-22 673.79 678.44 670.96 677.70 31.8M
2023-06-21 680.13 680.20 673.65 674.01 50.6M
2023-06-20 685.15 685.30 679.57 682.76 37.6M
2023-06-16 686.83 690.20 684.40 687.39 64.0M
2023-06-15 682.00 686.62 679.48 685.49 42.8M
2023-06-14 681.98 685.47 675.94 682.07 40.3M
2023-06-13 671.07 681.66 671.07 680.56 46.8M
2023-06-12 667.26 671.08 666.34 669.54 41.8M
2023-06-09 668.67 672.98 665.55 666.73 61.0M
2023-06-08 669.23 671.10 666.75 667.95 30.7M
2023-06-07 674.73 676.32 666.94 669.02 36.4M
2023-06-06 666.17 675.61 666.17 674.01 36.7M
2023-06-05 669.06 669.06 664.53 665.63 30.9M
2023-06-02 665.10 669.59 661.78 668.52 41.8M
2023-06-01 661.21 667.00 659.37 662.88 40.0M
2023-05-31 658.95 663.71 655.11 661.64 49.2M
2023-05-30 660.91 663.66 657.19 659.88 37.3M
2023-05-26 649.38 659.02 648.70 658.38 28.8M
2023-05-25 654.42 654.42 645.95 649.66 33.1M
2023-05-24 655.93 659.42 652.20 654.09 37.1M
2023-05-23 657.70 662.77 654.57 657.72 35.5M
2023-05-22 659.88 663.74 657.39 659.03 41.2M
2023-05-19 667.57 668.33 656.51 659.56 44.6M
2023-05-18 662.10 669.27 659.62 668.55 43.3M
2023-05-17 647.58 656.95 646.98 654.91 43.0M
2023-05-16 648.62 648.93 642.76 647.89 40.9M
2023-05-15 647.27 654.02 644.37 652.56 49.9M
2023-05-12 649.48 653.27 643.55 647.51 47.2M
2023-05-11 647.68 652.38 647.20 649.25 61.9M
2023-05-10 649.97 653.99 638.71 645.50 73.8M
2023-05-09 645.30 645.53 641.54 643.77 40.3M
2023-05-08 645.13 649.05 645.13 646.90 38.6M
2023-05-05 636.47 646.76 636.47 645.95 41.8M
2023-05-04 638.66 640.33 631.58 633.26 57.8M
2023-05-03 643.21 650.30 641.38 641.69 38.1M
2023-05-02 650.46 650.46 636.56 643.12 37.6M
2023-05-01 651.56 654.63 650.61 652.02 31.9M
2023-04-28 648.79 653.66 647.34 652.13 38.6M
2023-04-27 637.45 649.76 637.45 649.35 47.6M
2023-04-26 649.97 651.94 635.37 636.15 86.8M
2023-04-25 678.35 679.00 670.39 673.58 40.0M
2023-04-24 677.79 680.29 672.96 679.81 36.2M
2023-04-21 677.50 679.64 676.81 678.28 28.7M
2023-04-20 673.23 679.93 671.25 675.87 36.4M
2023-04-19 676.37 677.55 673.57 676.24 31.6M
2023-04-18 676.78 678.71 675.35 677.46 33.4M
2023-04-17 671.26 675.81 669.10 675.33 54.8M
2023-04-14 681.53 684.63 677.16 679.36 31.6M
2023-04-13 675.09 682.60 675.09 681.82 35.6M
2023-04-12 683.56 686.03 673.15 674.00 44.2M
2023-04-11 678.53 683.34 678.01 681.00 35.7M
2023-04-10 669.82 678.52 667.59 678.51 36.6M
2023-04-06 672.01 674.71 670.13 671.52 32.5M
2023-04-05 676.19 676.19 668.49 672.87 35.7M
2023-04-04 677.66 682.22 675.09 677.53 35.9M
2023-04-03 675.57 676.85 670.03 676.64 35.1M
2023-03-31 663.63 676.23 663.50 675.74 34.6M
2023-03-30 662.67 667.71 661.26 662.89 31.4M
2023-03-29 655.88 661.52 655.88 661.22 32.1M
2023-03-28 654.11 656.13 649.98 653.33 28.9M
2023-03-27 655.84 659.92 652.74 654.68 38.8M
2023-03-24 655.70 658.34 647.14 654.89 61.0M
2023-03-23 633.04 645.79 632.04 637.02 40.5M
2023-03-22 646.63 647.75 631.92 631.94 35.5M
2023-03-21 640.63 649.63 640.63 648.04 39.3M
2023-03-20 637.58 642.43 635.35 637.88 41.6M
2023-03-17 646.87 646.87 635.18 636.76 60.9M
2023-03-16 633.51 646.72 632.37 645.81 48.2M
2023-03-15 634.88 635.53 628.64 635.28 50.8M
2023-03-14 633.69 643.87 633.69 638.01 50.5M
2023-03-13 628.51 636.99 619.26 630.16 48.1M
2023-03-10 640.79 640.79 624.48 629.90 53.4M
2023-03-09 652.96 655.61 636.85 638.25 35.0M
2023-03-08 651.06 654.05 648.17 653.10 30.7M
2023-03-07 654.09 659.55 650.68 651.27 43.3M
2023-03-06 658.73 662.71 653.12 654.45 33.9M
2023-03-03 647.95 658.93 647.95 657.74 49.8M
2023-03-02 629.94 645.51 629.94 645.29 46.7M
2023-03-01 633.20 634.39 628.71 629.82 32.7M
2023-02-28 635.61 637.28 632.45 633.06 39.4M
2023-02-27 637.42 640.16 634.98 635.67 33.9M
2023-02-24 636.13 636.13 629.66 634.59 33.1M
2023-02-23 641.36 643.21 634.68 640.29 40.5M
2023-02-22 640.65 645.16 639.48 642.25 37.5M
2023-02-21 652.65 652.65 639.07 641.16 52.2M
2023-02-17 657.95 657.95 651.67 655.99 52.6M
2023-02-16 666.58 666.98 659.94 660.03 53.9M
2023-02-15 643.04 667.52 643.04 667.45 78.4M
2023-02-14 640.93 646.57 635.54 645.18 40.4M
2023-02-13 637.16 646.11 635.23 643.63 38.0M
2023-02-10 638.98 639.93 633.83 635.77 50.5M
2023-02-09 641.82 652.97 638.93 639.86 60.8M
2023-02-08 651.64 656.75 643.83 644.00 61.1M
2023-02-07 651.51 660.54 646.68 659.74 61.0M
2023-02-06 660.64 660.64 639.64 643.64 59.4M
2023-02-03 674.70 674.70 661.80 662.72 72.0M
2023-02-02 666.15 681.31 666.15 680.03 84.7M
2023-02-01 656.18 667.08 648.09 665.74 124.5M
2023-01-31 658.31 667.19 658.31 666.65 56.0M
2023-01-30 662.36 664.02 656.13 656.49 47.1M
2023-01-27 653.28 664.70 652.29 662.57 57.0M
2023-01-26 651.42 657.16 648.26 654.70 31.7M
2023-01-25 645.13 649.74 641.35 648.99 31.4M
2023-01-24 648.32 651.93 644.89 649.16 28.5M
2023-01-23 638.73 651.84 638.44 651.57 37.9M
2023-01-20 626.35 638.07 626.17 637.85 43.9M
2023-01-19 630.01 630.01 622.49 624.71 50.9M
2023-01-18 643.14 645.75 633.24 634.65 60.3M
2023-01-17 649.10 649.10 642.01 642.86 71.6M
2023-01-13 643.35 645.63 639.86 644.73 35.8M
2023-01-12 643.34 645.27 634.80 645.04 40.6M
2023-01-11 637.02 646.13 637.02 642.93 44.0M
2023-01-10 628.90 635.27 626.67 635.27 35.5M
2023-01-09 626.02 635.68 626.02 629.12 50.6M
2023-01-06 622.68 627.75 618.24 625.48 47.1M
2023-01-05 617.34 623.35 613.84 621.06 39.4M
2023-01-04 611.39 621.49 610.96 618.98 40.5M
2023-01-03 609.70 617.52 604.89 608.54 42.2M