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
2023-12-29 1,061.41 1,064.45 1,056.45 1,059.88 7.7M
2023-12-28 1,056.20 1,064.13 1,054.90 1,062.00 6.6M
2023-12-27 1,055.47 1,060.52 1,052.58 1,058.91 7.1M
2023-12-26 1,052.13 1,062.19 1,052.13 1,059.37 6.4M
2023-12-22 1,055.31 1,062.37 1,052.41 1,055.41 8.5M
2023-12-21 1,047.20 1,053.48 1,042.81 1,052.54 10.3M
2023-12-20 1,059.24 1,065.00 1,045.30 1,045.66 13.3M
2023-12-19 1,052.03 1,066.56 1,050.35 1,063.99 15.0M
2023-12-18 1,057.36 1,059.98 1,048.50 1,050.45 16.6M
2023-12-15 1,061.17 1,061.63 1,048.85 1,053.71 35.6M
2023-12-14 1,075.35 1,079.36 1,063.05 1,064.02 20.7M
2023-12-13 1,056.41 1,069.48 1,054.00 1,067.25 18.8M
2023-12-12 1,049.95 1,058.89 1,048.20 1,057.27 13.1M
2023-12-11 1,039.87 1,053.35 1,039.87 1,048.14 13.4M
2023-12-08 1,028.40 1,040.51 1,027.52 1,037.56 11.6M
2023-12-07 1,028.66 1,032.12 1,025.20 1,029.00 14.5M
2023-12-06 1,035.23 1,041.52 1,023.27 1,025.02 11.8M
2023-12-05 1,032.22 1,037.04 1,028.59 1,030.00 13.3M
2023-12-04 1,023.40 1,038.53 1,021.47 1,036.50 13.7M
2023-12-01 1,021.57 1,033.09 1,020.70 1,028.81 16.4M
2023-11-30 1,016.41 1,028.71 1,015.78 1,026.66 24.9M
2023-11-29 1,017.55 1,026.08 1,016.18 1,016.77 15.5M
2023-11-28 1,017.88 1,021.35 1,011.77 1,015.05 11.2M
2023-11-27 1,016.40 1,021.64 1,012.62 1,020.04 10.8M
2023-11-24 1,016.07 1,026.90 1,015.44 1,021.12 5.0M
2023-11-22 1,006.82 1,015.61 1,004.23 1,013.64 9.3M
2023-11-21 1,002.05 1,010.45 1,001.16 1,005.49 12.2M
2023-11-20 1,001.05 1,008.41 996.23 1,003.53 12.0M
2023-11-17 1,005.35 1,010.51 1,003.76 1,009.84 13.6M
2023-11-16 997.43 1,002.12 995.80 998.39 12.8M
2023-11-15 1,003.71 1,008.78 996.10 996.71 15.4M
2023-11-14 991.18 1,007.29 990.71 1,002.98 17.5M
2023-11-13 978.52 989.36 978.52 982.55 11.6M
2023-11-10 977.12 985.35 974.39 984.66 11.3M
2023-11-09 975.11 980.44 971.01 972.74 12.1M
2023-11-08 977.28 981.53 968.88 971.81 13.4M
2023-11-07 982.67 983.98 971.11 977.53 13.7M
2023-11-06 1,002.26 1,003.01 979.66 985.85 16.0M
2023-11-03 991.86 1,007.79 991.86 1,002.43 18.4M
2023-11-02 971.89 990.59 969.14 982.53 23.6M
2023-11-01 969.39 969.39 954.22 964.55 23.7M
2023-10-31 963.80 970.92 960.43 969.28 17.2M
2023-10-30 956.24 965.65 951.01 962.01 12.5M
2023-10-27 967.88 971.05 941.81 948.04 15.1M
2023-10-26 955.42 973.53 955.42 963.61 13.8M
2023-10-25 957.08 965.69 954.70 956.74 13.0M
2023-10-24 958.65 964.39 954.27 959.23 13.2M
2023-10-23 963.94 965.19 952.31 953.06 17.5M
2023-10-20 991.56 992.26 960.02 965.31 16.0M
2023-10-19 1,005.75 1,011.19 991.33 993.52 12.2M
2023-10-18 1,019.10 1,020.92 1,005.82 1,008.56 10.6M
2023-10-17 1,010.01 1,033.79 1,010.01 1,025.47 13.2M
2023-10-16 1,003.69 1,021.90 1,003.28 1,014.78 10.8M
2023-10-13 1,005.91 1,012.02 993.18 996.73 9.8M
2023-10-12 1,005.83 1,005.83 990.00 998.28 10.5M
2023-10-11 995.12 1,004.70 991.11 1,002.87 11.9M
2023-10-10 989.55 999.90 989.55 993.41 12.7M
2023-10-09 976.81 988.45 975.46 986.95 9.8M
2023-10-06 961.64 984.40 960.23 980.42 13.2M
2023-10-05 954.71 968.44 954.71 965.98 11.7M
2023-10-04 957.27 960.91 945.07 960.27 12.5M
2023-10-03 969.72 972.13 951.40 957.66 14.1M
2023-10-02 987.42 988.09 969.61 977.18 14.1M
2023-09-29 998.22 1,002.31 987.02 990.31 13.0M
2023-09-28 989.71 998.84 989.60 995.47 14.3M
2023-09-27 993.46 994.83 980.63 990.04 15.0M
2023-09-26 1,005.20 1,012.58 991.02 991.38 13.3M
2023-09-25 999.46 1,011.59 998.76 1,011.23 8.8M
2023-09-22 1,004.58 1,012.00 1,002.23 1,003.11 9.7M
2023-09-21 1,019.95 1,020.40 1,005.39 1,006.03 14.9M
2023-09-20 1,030.30 1,036.59 1,023.66 1,024.08 11.1M
2023-09-19 1,025.29 1,029.74 1,021.89 1,027.55 11.8M
2023-09-18 1,018.17 1,025.10 1,010.29 1,023.56 12.2M
2023-09-15 1,018.15 1,025.31 1,015.92 1,018.70 65.4M
2023-09-14 1,008.72 1,025.71 1,008.72 1,024.64 16.1M
2023-09-13 1,009.75 1,011.73 999.52 1,003.60 13.8M
2023-09-12 997.19 1,013.82 996.71 1,006.72 12.0M
2023-09-11 998.07 1,005.86 994.31 996.19 11.0M
2023-09-08 985.64 997.89 983.95 993.30 12.4M
2023-09-07 987.75 993.81 981.55 985.98 16.5M
2023-09-06 989.68 995.24 984.28 989.85 12.1M
2023-09-05 1,004.62 1,010.38 993.34 993.43 15.7M
2023-09-01 1,004.09 1,011.16 1,003.53 1,007.51 10.7M
2023-08-31 997.10 1,003.68 996.13 997.33 15.2M
2023-08-30 997.40 1,004.43 996.08 996.49 10.1M
2023-08-29 992.47 996.54 985.51 995.63 10.1M
2023-08-28 989.28 997.57 986.56 989.45 8.2M
2023-08-25 989.99 992.70 979.74 987.85 9.3M
2023-08-24 974.96 994.60 974.96 987.05 10.1M
2023-08-23 971.70 976.42 967.97 976.09 9.6M
2023-08-22 982.40 986.31 969.43 970.21 9.1M
2023-08-21 986.81 990.98 977.64 983.12 9.7M
2023-08-18 982.35 994.95 982.35 988.85 12.8M
2023-08-17 998.63 1,003.67 989.62 990.49 10.6M
2023-08-16 991.72 1,002.68 991.32 993.16 9.7M
2023-08-15 1,001.54 1,003.42 992.11 993.52 11.9M
2023-08-14 1,010.05 1,014.53 1,005.40 1,011.98 10.4M
2023-08-11 999.63 1,013.83 999.24 1,012.33 10.0M
2023-08-10 1,009.36 1,016.68 999.59 1,001.72 12.2M
2023-08-09 1,020.27 1,022.18 1,003.37 1,004.04 13.1M
2023-08-08 1,016.22 1,023.78 1,007.31 1,022.26 14.3M
2023-08-07 1,021.91 1,036.53 1,021.26 1,031.25 12.6M
2023-08-04 1,027.32 1,036.21 1,016.41 1,018.15 15.8M
2023-08-03 1,013.12 1,029.78 1,007.72 1,025.07 18.8M
2023-08-02 997.19 1,014.08 996.10 1,010.12 20.8M
2023-08-01 998.96 1,000.22 992.05 997.42 14.6M
2023-07-31 997.94 1,004.90 995.31 999.00 14.9M
2023-07-28 1,002.88 1,002.96 991.50 995.97 14.1M
2023-07-27 1,009.21 1,011.95 998.17 998.45 13.4M
2023-07-26 995.59 1,009.32 995.59 1,006.67 11.3M
2023-07-25 998.10 1,001.02 993.27 994.71 11.4M
2023-07-24 992.44 1,006.91 991.72 999.81 11.0M
2023-07-21 995.05 995.61 986.12 992.00 11.7M
2023-07-20 984.91 992.74 981.65 992.23 10.8M
2023-07-19 970.19 981.54 968.42 979.90 12.3M
2023-07-18 963.16 977.83 961.95 972.22 11.5M
2023-07-17 947.46 968.00 947.46 963.18 10.6M
2023-07-14 964.34 964.34 944.62 950.89 12.5M
2023-07-13 954.47 964.40 953.61 961.12 13.7M
2023-07-12 969.32 972.74 954.91 956.76 17.5M
2023-07-11 946.49 962.36 946.11 961.08 15.5M
2023-07-10 942.72 950.58 940.82 942.28 13.7M
2023-07-07 932.68 954.48 932.68 945.64 17.2M
2023-07-06 927.13 935.25 925.12 934.13 15.2M
2023-07-05 930.75 938.47 925.37 935.09 13.5M
2023-07-03 933.26 947.31 932.51 941.17 7.6M
2023-06-30 933.40 938.59 929.07 933.21 15.7M
2023-06-29 915.83 928.12 914.91 927.40 15.1M
2023-06-28 911.57 913.14 902.67 911.92 14.3M
2023-06-27 903.13 917.03 901.20 914.47 16.2M
2023-06-26 889.97 903.77 889.97 900.49 14.2M
2023-06-23 890.72 897.15 888.36 890.28 23.1M
2023-06-22 903.10 903.10 892.73 899.47 13.2M
2023-06-21 898.11 910.43 894.62 904.27 16.8M
2023-06-20 911.84 912.15 894.81 903.01 18.5M
2023-06-16 920.70 924.58 915.12 919.69 34.8M
2023-06-15 900.14 919.06 900.14 918.16 17.5M
2023-06-14 919.88 928.63 901.45 903.77 17.2M
2023-06-13 901.66 920.75 899.71 917.06 19.8M
2023-06-12 897.69 905.59 893.72 899.90 12.5M
2023-06-09 898.43 904.15 894.50 899.65 12.0M
2023-06-08 902.70 905.54 889.92 896.02 14.3M
2023-06-07 890.27 908.57 887.60 905.37 16.8M
2023-06-06 878.41 892.78 877.53 888.89 14.1M
2023-06-05 879.89 883.33 870.91 876.75 15.8M
2023-06-02 860.16 884.87 857.96 879.96 19.9M
2023-06-01 843.54 850.32 837.26 847.93 17.9M
2023-05-31 853.32 855.99 836.09 837.01 28.3M
2023-05-30 861.09 863.07 850.27 862.51 16.0M
2023-05-26 861.68 867.65 857.01 858.60 14.3M
2023-05-25 850.16 864.76 849.32 861.91 19.1M
2023-05-24 866.08 867.71 849.99 851.11 15.0M
2023-05-23 878.30 886.18 872.80 872.88 15.5M
2023-05-22 872.10 880.83 866.39 878.26 13.1M
2023-05-19 885.25 886.27 870.20 873.69 16.6M
2023-05-18 867.63 879.94 863.18 878.76 15.3M
2023-05-17 849.31 872.62 848.96 869.85 19.5M
2023-05-16 855.45 856.99 841.87 842.85 23.0M
2023-05-15 852.78 858.85 850.61 857.30 22.8M
2023-05-12 866.16 866.83 841.23 851.63 26.4M
2023-05-11 857.83 862.86 853.50 862.50 18.9M
2023-05-10 882.02 883.25 860.39 867.09 22.6M
2023-05-09 877.88 883.55 876.15 877.87 19.8M
2023-05-08 892.60 896.59 884.42 887.16 15.7M
2023-05-05 880.48 895.24 880.48 887.91 20.2M
2023-05-04 891.86 891.86 852.44 868.75 32.8M
2023-05-03 910.12 924.50 896.68 897.16 24.7M
2023-05-02 922.77 923.71 893.21 904.77 20.2M
2023-05-01 925.00 938.14 924.82 930.61 18.6M
2023-04-28 909.67 933.70 909.34 931.53 18.9M
2023-04-27 891.40 919.68 891.40 919.42 20.4M
2023-04-26 891.38 901.79 885.51 890.67 15.9M
2023-04-25 901.69 903.45 890.66 894.57 14.9M
2023-04-24 906.42 912.78 906.42 910.01 13.0M
2023-04-21 913.71 913.91 899.88 907.73 19.5M
2023-04-20 923.92 925.81 913.49 916.18 13.9M
2023-04-19 923.54 930.57 918.76 927.66 17.1M
2023-04-18 924.17 927.25 919.18 922.46 15.1M
2023-04-17 904.25 922.18 898.91 922.11 17.2M
2023-04-14 910.41 916.52 901.70 908.77 15.0M
2023-04-13 900.43 906.34 893.95 903.73 15.7M
2023-04-12 909.75 915.68 898.73 902.35 15.7M
2023-04-11 896.23 909.15 894.17 904.49 15.6M
2023-04-10 884.06 896.02 884.06 895.14 13.2M
2023-04-06 885.74 892.85 884.38 887.09 16.7M
2023-04-05 868.55 885.65 867.07 885.18 21.0M
2023-04-04 895.77 896.48 868.17 876.45 20.7M
2023-04-03 890.50 896.79 884.43 886.25 18.5M
2023-03-31 884.35 888.85 880.70 888.57 20.4M
2023-03-30 883.78 888.90 875.70 879.50 17.6M
2023-03-29 872.53 875.31 866.64 874.86 15.9M
2023-03-28 859.84 864.97 854.23 860.64 16.1M
2023-03-27 863.33 867.00 850.36 860.69 22.8M
2023-03-24 829.32 846.07 823.30 845.88 22.1M
2023-03-23 856.74 864.09 836.84 842.09 21.1M
2023-03-22 886.93 890.63 856.87 856.89 19.4M
2023-03-21 891.09 896.99 887.67 889.50 25.4M
2023-03-20 845.61 872.48 844.10 866.04 29.5M
2023-03-17 863.22 863.22 832.83 835.41 66.8M
2023-03-16 842.30 875.12 827.46 870.99 31.4M
2023-03-15 856.08 864.57 837.33 852.17 32.8M
2023-03-14 902.49 909.46 880.22 888.08 32.8M
2023-03-13 895.25 897.74 866.55 873.01 38.4M
2023-03-10 937.76 945.74 920.60 924.26 29.2M
2023-03-09 984.00 986.36 946.09 950.00 20.7M
2023-03-08 1,005.02 1,005.02 977.16 985.66 17.4M
2023-03-07 1,016.93 1,019.57 996.56 1,002.47 16.1M
2023-03-06 1,025.77 1,029.22 1,015.41 1,017.12 16.7M
2023-03-03 1,015.62 1,029.10 1,011.37 1,027.16 14.8M
2023-03-02 1,027.83 1,029.91 1,004.90 1,015.24 22.7M
2023-03-01 1,034.71 1,051.74 1,031.94 1,037.08 17.8M
2023-02-28 1,034.76 1,043.53 1,033.27 1,036.57 29.6M
2023-02-27 1,039.41 1,044.41 1,029.02 1,031.36 13.3M
2023-02-24 1,017.18 1,036.65 1,012.72 1,033.70 15.0M
2023-02-23 1,026.23 1,036.63 1,015.43 1,021.87 13.5M
2023-02-22 1,017.62 1,025.69 1,015.47 1,021.40 13.4M
2023-02-21 1,037.49 1,039.88 1,014.62 1,020.36 14.9M
2023-02-17 1,046.10 1,049.94 1,042.13 1,046.80 17.5M
2023-02-16 1,045.67 1,058.54 1,044.74 1,049.55 11.7M
2023-02-15 1,043.64 1,052.62 1,041.05 1,052.30 10.9M
2023-02-14 1,057.45 1,061.34 1,044.73 1,048.12 12.0M
2023-02-13 1,042.48 1,061.97 1,042.48 1,061.53 13.1M
2023-02-10 1,037.09 1,045.55 1,032.86 1,044.85 15.1M
2023-02-09 1,057.41 1,062.94 1,037.83 1,038.38 19.2M
2023-02-08 1,041.50 1,062.56 1,037.15 1,051.02 18.7M
2023-02-07 1,030.94 1,051.41 1,030.71 1,048.94 17.3M
2023-02-06 1,031.53 1,038.61 1,025.23 1,037.45 15.6M
2023-02-03 1,032.83 1,042.43 1,030.10 1,035.81 18.5M
2023-02-02 1,069.43 1,069.43 1,028.10 1,035.39 27.3M
2023-02-01 1,061.48 1,070.88 1,052.09 1,063.58 20.6M
2023-01-31 1,055.01 1,067.38 1,039.95 1,067.17 28.2M
2023-01-30 1,049.76 1,063.42 1,049.76 1,055.31 13.6M
2023-01-27 1,052.75 1,061.10 1,051.92 1,055.59 12.9M
2023-01-26 1,049.17 1,054.35 1,039.53 1,053.93 13.0M
2023-01-25 1,030.28 1,046.20 1,029.10 1,045.97 11.4M
2023-01-24 1,003.49 1,039.41 985.01 1,037.80 11.3M
2023-01-23 1,019.06 1,034.44 1,016.97 1,028.32 15.9M
2023-01-20 1,009.52 1,019.23 1,001.92 1,019.11 21.8M
2023-01-19 1,011.24 1,012.73 1,002.85 1,005.70 14.3M
2023-01-18 1,034.79 1,040.31 1,017.16 1,018.04 14.1M
2023-01-17 1,041.08 1,043.26 1,033.26 1,037.51 13.2M
2023-01-13 1,021.50 1,042.50 1,019.39 1,040.70 11.3M
2023-01-12 1,036.22 1,039.46 1,028.36 1,029.62 15.3M
2023-01-11 1,027.98 1,034.72 1,027.45 1,033.01 15.0M
2023-01-10 1,021.46 1,028.83 1,014.18 1,028.38 12.6M
2023-01-09 1,039.26 1,042.35 1,018.00 1,019.80 19.0M
2023-01-06 1,032.23 1,049.88 1,032.23 1,047.38 16.5M
2023-01-05 1,030.87 1,032.36 1,018.64 1,024.64 14.5M
2023-01-04 1,028.52 1,036.91 1,027.39 1,033.37 15.4M
2023-01-03 1,025.99 1,031.40 1,015.01 1,021.21 14.8M