DJ Life Insurance (DJUSIL)

DJUSIL
🏛️ アメリカ →
1,290.05
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
2021-12-31 958.38 965.66 958.29 959.65 11.6M
2021-12-30 966.34 972.92 961.15 961.69 8.2M
2021-12-29 964.24 968.82 961.78 964.56 8.4M
2021-12-28 960.63 972.38 959.85 963.18 11.3M
2021-12-27 954.76 962.57 949.81 962.24 10.0M
2021-12-23 944.04 957.01 944.04 953.68 12.0M
2021-12-22 931.73 942.73 931.08 940.17 11.9M
2021-12-21 906.35 938.55 906.35 933.40 18.1M
2021-12-20 919.69 919.69 886.94 899.53 22.9M
2021-12-17 946.74 947.12 927.20 931.28 39.2M
2021-12-16 954.43 960.33 944.17 948.94 17.3M
2021-12-15 940.90 945.65 926.21 942.93 17.1M
2021-12-14 927.17 947.00 926.53 939.14 19.8M
2021-12-13 940.60 940.60 929.31 929.91 18.7M
2021-12-10 949.93 952.46 938.77 943.98 13.6M
2021-12-09 931.67 948.06 931.24 942.89 11.1M
2021-12-08 940.33 948.07 938.66 938.83 12.4M
2021-12-07 932.08 945.44 928.94 937.65 16.0M
2021-12-06 923.15 937.08 920.52 924.22 19.3M
2021-12-03 917.85 923.95 903.74 911.22 21.8M
2021-12-02 895.52 925.79 894.16 918.60 21.0M
2021-12-01 923.31 930.62 888.34 888.40 24.6M
2021-11-30 919.00 920.56 903.22 906.82 37.7M
2021-11-29 942.99 944.70 922.74 931.20 17.6M
2021-11-26 929.45 937.07 911.61 930.84 18.7M
2021-11-24 968.98 972.17 964.08 966.77 16.2M
2021-11-23 964.18 973.76 961.85 971.81 17.6M
2021-11-22 951.48 967.94 946.26 958.35 18.2M
2021-11-19 953.58 953.58 936.16 945.62 21.3M
2021-11-18 969.70 974.11 953.95 962.14 15.8M
2021-11-17 974.14 978.52 969.55 970.89 16.6M
2021-11-16 984.00 986.78 977.04 977.21 15.9M
2021-11-15 978.76 983.02 975.91 981.15 19.4M
2021-11-12 967.87 975.34 963.52 974.98 12.9M
2021-11-11 961.77 971.77 959.18 968.48 14.2M
2021-11-10 964.49 971.74 956.92 961.21 17.3M
2021-11-09 968.05 971.28 956.17 961.01 13.2M
2021-11-08 980.89 988.59 972.78 974.96 13.7M
2021-11-05 983.24 992.72 971.97 976.68 18.3M
2021-11-04 982.57 982.57 953.90 971.90 21.7M
2021-11-03 960.73 998.48 959.70 988.35 25.2M
2021-11-02 966.73 971.46 962.13 968.18 18.2M
2021-11-01 959.59 968.90 955.63 968.49 15.5M
2021-10-29 977.06 977.66 947.27 951.88 25.3M
2021-10-28 972.00 977.59 967.45 976.86 15.2M
2021-10-27 987.29 994.12 969.56 969.83 18.1M
2021-10-26 997.67 1,000.92 990.53 990.58 13.7M
2021-10-25 995.30 997.28 989.72 993.01 11.8M
2021-10-22 989.67 996.80 985.83 993.14 14.3M
2021-10-21 989.40 995.44 980.12 986.69 11.9M
2021-10-20 975.81 996.47 975.81 994.36 14.2M
2021-10-19 976.50 982.29 973.20 979.48 11.9M
2021-10-18 964.30 973.10 962.05 967.37 11.5M
2021-10-15 975.22 979.57 967.97 968.71 17.2M
2021-10-14 958.08 967.61 951.35 966.67 12.1M
2021-10-13 952.35 953.10 930.45 945.25 14.5M
2021-10-12 956.63 964.17 952.45 954.94 13.6M
2021-10-11 961.73 975.57 958.55 958.63 16.4M
2021-10-08 952.59 962.60 950.15 958.88 18.4M
2021-10-07 947.16 957.18 947.04 950.03 14.6M
2021-10-06 929.17 940.15 919.86 939.52 16.1M
2021-10-05 920.59 941.18 914.77 938.64 19.0M
2021-10-04 921.30 938.03 915.23 916.68 18.2M
2021-10-01 912.99 929.93 908.64 923.28 14.2M
2021-09-30 926.32 928.91 908.46 910.48 20.8M
2021-09-29 923.38 926.06 917.48 921.79 15.4M
2021-09-28 933.38 941.06 920.19 921.25 16.4M
2021-09-27 916.07 940.44 916.07 933.02 17.6M
2021-09-24 902.80 915.87 901.87 907.92 14.6M
2021-09-23 889.53 911.75 889.12 902.55 17.2M
2021-09-22 879.08 886.67 876.92 880.45 19.2M
2021-09-21 880.45 883.50 863.37 866.79 22.0M
2021-09-20 891.03 891.03 861.50 875.81 32.6M
2021-09-17 917.99 930.34 910.97 912.10 81.8M
2021-09-16 924.34 929.94 914.60 919.39 15.0M
2021-09-15 914.07 927.47 912.42 922.19 18.0M
2021-09-14 930.20 931.15 908.77 912.13 15.9M
2021-09-13 921.20 928.36 916.40 926.51 14.0M
2021-09-10 927.35 929.40 913.04 913.14 13.6M
2021-09-09 918.96 935.07 917.79 921.08 13.3M
2021-09-08 918.96 924.48 914.11 920.89 12.7M
2021-09-07 927.94 933.60 921.70 921.98 15.7M
2021-09-03 931.86 935.37 923.46 928.37 11.5M
2021-09-02 932.96 935.97 928.74 931.94 14.5M
2021-09-01 939.71 940.03 926.66 930.21 13.9M
2021-08-31 933.31 945.07 931.79 937.82 17.6M
2021-08-30 947.65 948.37 933.37 935.41 10.5M
2021-08-27 934.78 950.12 933.18 947.81 11.6M
2021-08-26 945.72 945.72 931.08 932.22 10.4M
2021-08-25 936.75 951.74 933.38 943.71 11.7M
2021-08-24 927.19 935.59 925.22 933.42 10.2M
2021-08-23 920.48 931.40 920.48 925.56 12.1M
2021-08-20 909.04 918.96 907.63 916.60 12.4M
2021-08-19 910.96 921.44 904.44 911.02 14.0M
2021-08-18 927.49 938.73 922.18 922.70 12.7M
2021-08-17 931.60 938.27 923.12 933.06 14.3M
2021-08-16 936.42 944.13 929.10 939.95 14.3M
2021-08-13 946.72 949.71 942.81 944.46 10.9M
2021-08-12 945.32 948.96 939.30 946.07 11.2M
2021-08-11 935.58 945.98 927.86 943.42 17.1M
2021-08-10 918.82 938.08 918.29 931.76 18.6M
2021-08-09 915.11 926.61 910.17 920.11 14.5M
2021-08-06 913.79 924.84 913.11 921.43 20.5M
2021-08-05 891.92 902.88 891.16 900.67 19.4M
2021-08-04 879.81 891.10 874.83 878.63 24.9M
2021-08-03 888.45 896.65 870.48 895.34 16.3M
2021-08-02 890.49 907.05 883.37 884.32 16.7M
2021-07-30 890.33 900.14 884.06 886.03 20.1M
2021-07-29 897.68 901.56 889.73 895.06 14.6M
2021-07-28 886.91 890.60 870.78 882.49 13.8M
2021-07-27 876.91 888.01 869.71 882.85 12.4M
2021-07-26 877.40 888.97 877.12 885.02 12.4M
2021-07-23 881.00 887.50 874.42 877.36 13.3M
2021-07-22 887.68 887.68 872.18 875.15 13.5M
2021-07-21 879.47 900.50 879.43 889.34 16.2M
2021-07-20 844.66 880.19 842.68 872.14 19.0M
2021-07-19 850.65 854.23 838.70 845.68 20.8M
2021-07-16 890.27 891.22 869.38 871.63 19.4M
2021-07-15 872.77 890.26 871.35 885.32 13.6M
2021-07-14 885.29 895.19 873.47 881.10 12.3M
2021-07-13 894.11 897.11 881.10 884.01 14.6M
2021-07-12 883.64 898.59 877.32 896.94 17.6M
2021-07-09 877.11 889.37 873.89 888.61 19.0M
2021-07-08 871.06 873.40 856.76 861.10 24.3M
2021-07-07 880.96 892.06 878.99 889.19 18.7M
2021-07-06 907.74 908.14 882.52 888.36 24.3M
2021-07-02 908.08 910.98 904.30 909.34 11.6M
2021-07-01 906.72 912.08 902.21 910.03 16.2M
2021-06-30 893.36 901.91 893.36 901.58 17.3M
2021-06-29 904.71 911.94 894.28 897.25 14.4M
2021-06-28 914.21 914.95 898.37 899.74 17.6M
2021-06-25 903.46 920.03 899.69 918.01 27.6M
2021-06-24 890.81 901.40 885.75 898.22 16.3M
2021-06-23 886.89 893.32 884.42 887.54 13.4M
2021-06-22 888.19 890.25 876.41 885.61 20.0M
2021-06-21 871.60 889.98 871.60 889.43 16.7M
2021-06-18 882.08 883.66 864.04 865.28 40.2M
2021-06-17 938.09 940.25 889.69 894.32 25.8M
2021-06-16 935.24 942.00 924.46 935.47 18.0M
2021-06-15 930.78 943.85 928.52 937.12 18.8M
2021-06-14 942.58 945.71 927.89 932.08 14.7M
2021-06-11 940.85 946.16 939.44 943.90 12.3M
2021-06-10 958.66 962.75 938.88 939.04 13.9M
2021-06-09 959.97 962.13 949.17 949.34 13.2M
2021-06-08 961.00 968.26 950.59 966.68 14.0M
2021-06-07 971.25 971.84 963.23 966.76 13.5M
2021-06-04 966.56 970.38 959.36 969.40 10.9M
2021-06-03 959.32 972.37 956.51 966.84 13.6M
2021-06-02 970.15 972.12 961.02 963.81 15.2M
2021-06-01 966.21 972.44 963.37 967.79 17.4M
2021-05-28 959.68 959.68 942.42 956.09 16.4M
2021-05-27 951.60 958.63 946.01 956.46 27.3M
2021-05-26 937.47 942.75 929.55 941.31 19.0M
2021-05-25 953.04 960.78 932.56 934.10 17.3M
2021-05-24 948.77 955.52 946.16 952.13 13.2M
2021-05-21 946.36 957.10 945.88 949.27 16.8M
2021-05-20 947.41 949.97 934.72 942.03 14.4M
2021-05-19 938.61 948.41 926.93 947.43 18.3M
2021-05-18 955.38 962.23 950.50 950.99 15.8M
2021-05-17 956.91 963.30 951.31 960.38 12.6M
2021-05-14 948.82 963.83 946.94 961.20 13.9M
2021-05-13 917.83 949.68 917.83 943.36 17.5M
2021-05-12 945.31 948.29 921.04 922.56 18.3M
2021-05-11 952.27 954.51 934.95 939.18 18.2M
2021-05-10 961.75 974.92 959.31 959.54 20.1M
2021-05-07 943.27 960.28 941.91 959.73 15.9M
2021-05-06 942.68 957.73 937.04 957.46 18.2M
2021-05-05 926.76 945.20 922.90 941.79 15.4M
2021-05-04 918.97 926.65 911.93 925.21 15.4M
2021-05-03 920.87 931.42 916.75 922.96 15.7M
2021-04-30 918.13 923.27 910.33 913.31 17.6M
2021-04-29 917.80 927.56 913.96 922.94 13.1M
2021-04-28 914.85 920.69 911.62 912.81 12.4M
2021-04-27 903.52 910.29 902.27 909.81 14.7M
2021-04-26 906.40 916.87 901.57 903.18 14.8M
2021-04-23 890.58 907.01 889.43 903.08 14.9M
2021-04-22 897.24 899.23 886.70 890.06 16.9M
2021-04-21 883.17 903.28 881.25 902.73 16.2M
2021-04-20 900.60 900.60 878.67 884.67 17.7M
2021-04-19 908.95 913.06 904.80 906.14 16.3M
2021-04-16 901.92 910.37 901.62 906.49 16.8M
2021-04-15 896.27 897.89 889.14 894.34 16.3M
2021-04-14 880.84 898.63 879.95 895.44 18.3M
2021-04-13 881.56 885.34 874.04 881.46 16.0M
2021-04-12 878.78 887.87 878.47 886.46 17.7M
2021-04-09 873.51 874.99 867.70 874.55 16.5M
2021-04-08 867.41 869.02 860.20 866.59 14.0M
2021-04-07 869.00 875.28 867.21 874.22 13.6M
2021-04-06 866.84 874.80 863.86 868.96 14.7M
2021-04-05 874.68 880.27 865.38 868.07 15.6M
2021-04-01 853.20 867.40 853.20 867.21 14.2M
2021-03-31 859.51 867.40 855.98 855.98 19.8M
2021-03-30 856.44 869.15 854.16 865.13 15.5M
2021-03-29 847.42 858.24 842.65 850.62 18.0M
2021-03-26 859.30 861.69 847.44 860.05 16.4M
2021-03-25 830.12 852.35 823.20 850.40 20.0M
2021-03-24 839.60 850.78 830.08 830.19 20.0M
2021-03-23 845.17 850.38 827.50 830.92 22.0M
2021-03-22 856.45 858.09 847.34 851.58 24.2M
2021-03-19 868.05 871.42 853.30 863.29 57.4M
2021-03-18 870.68 889.72 869.12 871.68 35.3M
2021-03-17 857.01 864.58 852.20 863.68 21.5M
2021-03-16 862.18 862.53 846.69 850.86 22.9M
2021-03-15 868.45 870.94 854.33 870.33 22.4M
2021-03-12 867.09 873.75 864.88 869.39 21.9M
2021-03-11 854.75 866.79 851.78 857.97 20.0M
2021-03-10 847.51 864.35 846.67 860.68 21.8M
2021-03-09 848.16 862.62 837.30 846.17 26.5M
2021-03-08 849.50 873.70 849.50 855.53 31.4M
2021-03-05 826.37 842.14 809.76 839.13 23.1M
2021-03-04 828.91 832.72 800.25 816.77 25.5M
2021-03-03 823.02 841.43 823.02 828.92 24.0M
2021-03-02 824.23 830.20 821.49 821.71 18.2M
2021-03-01 819.34 832.70 819.31 824.13 19.4M
2021-02-26 811.04 819.24 796.23 803.78 28.0M
2021-02-25 843.31 847.08 815.23 816.46 26.4M
2021-02-24 813.64 840.10 813.64 837.62 28.6M
2021-02-23 821.09 821.09 805.92 810.65 23.6M
2021-02-22 793.00 819.78 793.00 814.29 30.0M
2021-02-19 781.36 795.18 781.36 791.87 22.9M
2021-02-18 777.93 783.98 767.94 775.73 20.2M
2021-02-17 780.73 789.05 779.21 783.67 21.0M
2021-02-16 780.04 790.34 777.89 782.36 22.2M
2021-02-12 770.88 785.01 769.59 776.03 17.4M
2021-02-11 775.28 781.99 767.02 774.67 19.0M
2021-02-10 774.84 778.53 766.87 774.85 21.9M
2021-02-09 769.91 777.60 766.68 772.78 20.3M
2021-02-08 760.67 772.76 759.64 772.45 22.9M
2021-02-05 764.32 764.32 747.89 757.02 24.1M
2021-02-04 742.18 760.31 739.79 759.69 24.2M
2021-02-03 735.41 742.01 734.90 740.72 16.3M
2021-02-02 737.46 745.40 733.95 737.53 18.3M
2021-02-01 725.28 729.80 714.76 728.28 17.4M
2021-01-29 739.32 739.32 715.49 721.19 30.7M
2021-01-28 733.66 751.67 733.66 744.78 22.4M
2021-01-27 736.09 738.75 724.59 727.18 25.9M
2021-01-26 757.90 759.59 747.05 747.53 16.7M
2021-01-25 749.35 755.74 743.71 753.77 17.9M
2021-01-22 753.91 761.41 750.87 759.02 18.4M
2021-01-21 772.78 775.30 762.62 762.74 15.1M
2021-01-20 778.80 779.78 772.24 774.01 14.8M
2021-01-19 770.85 783.78 768.43 778.50 20.3M
2021-01-15 764.08 771.30 755.23 766.22 18.1M
2021-01-14 761.56 775.22 759.99 771.62 17.6M
2021-01-13 754.74 761.61 750.83 757.54 17.3M
2021-01-12 750.31 763.74 748.53 758.04 19.6M
2021-01-11 735.08 745.60 731.54 742.23 14.2M
2021-01-08 750.41 751.41 730.92 743.30 15.6M
2021-01-07 753.67 756.77 747.54 748.09 21.6M
2021-01-06 726.52 754.31 725.15 748.11 27.7M
2021-01-05 703.23 715.83 700.65 709.30 16.6M
2021-01-04 724.32 725.38 699.70 703.55 20.7M