DJ Medical Supplies (DJUSMS)

DJUSMS
🏛️ アメリカ →
1,673.25
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 1,541.79 1,558.60 1,536.51 1,537.56 4.5M
2021-12-30 1,540.42 1,558.90 1,540.36 1,546.38 5.2M
2021-12-29 1,532.57 1,543.17 1,529.64 1,536.23 4.8M
2021-12-28 1,535.73 1,545.96 1,528.92 1,532.22 5.2M
2021-12-27 1,515.84 1,537.01 1,515.84 1,535.49 6.0M
2021-12-23 1,496.62 1,521.75 1,496.62 1,514.33 9.5M
2021-12-22 1,475.83 1,506.73 1,471.57 1,506.21 6.5M
2021-12-21 1,449.54 1,481.50 1,449.54 1,479.00 7.9M
2021-12-20 1,459.13 1,459.13 1,424.18 1,447.37 10.0M
2021-12-17 1,442.84 1,478.25 1,436.24 1,459.13 14.9M
2021-12-16 1,455.50 1,470.77 1,439.77 1,442.75 7.8M
2021-12-15 1,439.52 1,454.18 1,426.09 1,448.53 9.7M
2021-12-14 1,457.70 1,472.00 1,433.58 1,439.48 8.6M
2021-12-13 1,490.63 1,490.63 1,452.88 1,459.27 6.4M
2021-12-10 1,500.09 1,510.04 1,483.01 1,491.86 6.1M
2021-12-09 1,495.71 1,517.19 1,495.71 1,499.73 6.1M
2021-12-08 1,484.49 1,504.12 1,484.49 1,502.02 6.8M
2021-12-07 1,451.88 1,494.63 1,451.88 1,484.39 8.2M
2021-12-06 1,421.55 1,454.11 1,421.52 1,451.86 8.2M
2021-12-03 1,422.58 1,435.37 1,404.18 1,419.44 9.2M
2021-12-02 1,383.04 1,425.77 1,381.51 1,419.24 9.2M
2021-12-01 1,405.67 1,419.47 1,383.01 1,383.16 9.1M
2021-11-30 1,434.91 1,439.75 1,396.14 1,399.98 12.2M
2021-11-29 1,439.55 1,450.07 1,430.76 1,436.63 7.8M
2021-11-26 1,473.63 1,473.63 1,428.75 1,434.15 5.2M
2021-11-24 1,479.91 1,481.18 1,465.45 1,468.74 5.4M
2021-11-23 1,490.85 1,491.24 1,469.17 1,482.62 6.4M
2021-11-22 1,504.45 1,504.45 1,487.06 1,491.83 7.1M
2021-11-19 1,513.38 1,518.94 1,502.23 1,504.79 7.1M
2021-11-18 1,522.38 1,525.17 1,499.21 1,511.66 8.0M
2021-11-17 1,521.39 1,531.34 1,512.39 1,522.70 7.2M
2021-11-16 1,516.10 1,527.11 1,514.82 1,521.53 7.0M
2021-11-15 1,528.47 1,534.16 1,511.14 1,515.27 5.4M
2021-11-12 1,513.28 1,531.14 1,513.28 1,527.66 6.6M
2021-11-11 1,521.02 1,522.77 1,509.22 1,513.36 7.2M
2021-11-10 1,537.71 1,542.03 1,518.30 1,522.79 6.2M
2021-11-09 1,548.64 1,549.92 1,530.76 1,538.15 10.1M
2021-11-08 1,530.52 1,551.25 1,529.14 1,548.41 7.4M
2021-11-05 1,525.72 1,542.80 1,517.68 1,530.04 10.5M
2021-11-04 1,533.86 1,533.86 1,516.51 1,523.30 9.8M
2021-11-03 1,513.06 1,536.39 1,507.03 1,533.69 7.6M
2021-11-02 1,502.55 1,528.21 1,488.23 1,512.37 7.2M
2021-11-01 1,457.79 1,493.69 1,457.79 1,489.45 7.1M
2021-10-29 1,444.50 1,454.16 1,434.09 1,452.32 6.6M
2021-10-28 1,422.33 1,460.11 1,422.33 1,444.71 7.2M
2021-10-27 1,424.26 1,430.86 1,406.26 1,419.11 6.7M
2021-10-26 1,426.78 1,432.56 1,413.63 1,424.61 5.1M
2021-10-25 1,434.32 1,434.32 1,419.89 1,421.11 6.0M
2021-10-22 1,433.60 1,438.00 1,426.00 1,433.37 4.4M
2021-10-21 1,433.71 1,442.08 1,429.14 1,434.47 3.8M
2021-10-20 1,417.83 1,434.95 1,417.83 1,431.30 4.7M
2021-10-19 1,402.68 1,419.38 1,402.68 1,412.07 5.0M
2021-10-18 1,399.74 1,399.74 1,385.62 1,396.87 5.4M
2021-10-15 1,413.75 1,422.34 1,401.31 1,402.46 6.1M
2021-10-14 1,404.54 1,418.50 1,402.26 1,412.06 4.8M
2021-10-13 1,409.28 1,409.28 1,377.13 1,399.97 6.5M
2021-10-12 1,429.58 1,433.25 1,414.87 1,420.28 4.5M
2021-10-11 1,439.61 1,451.01 1,425.98 1,426.99 3.9M
2021-10-08 1,466.80 1,468.41 1,441.52 1,441.97 4.5M
2021-10-07 1,450.88 1,478.19 1,450.88 1,461.11 4.7M
2021-10-06 1,442.43 1,446.09 1,421.66 1,445.67 5.4M
2021-10-05 1,443.77 1,467.53 1,442.61 1,445.77 6.7M
2021-10-04 1,460.93 1,465.99 1,431.73 1,440.43 6.0M
2021-10-01 1,466.24 1,472.16 1,435.94 1,466.32 6.3M
2021-09-30 1,495.22 1,506.11 1,465.43 1,465.67 6.7M
2021-09-29 1,491.21 1,499.08 1,486.17 1,490.53 4.4M
2021-09-28 1,519.44 1,519.44 1,479.77 1,488.02 5.5M
2021-09-27 1,538.42 1,541.08 1,517.45 1,523.25 5.2M
2021-09-24 1,548.52 1,549.58 1,537.23 1,547.25 4.3M
2021-09-23 1,535.30 1,562.87 1,535.30 1,548.77 5.1M
2021-09-22 1,525.55 1,542.16 1,513.62 1,533.06 5.3M
2021-09-21 1,529.70 1,538.47 1,519.23 1,522.23 5.7M
2021-09-20 1,543.36 1,543.36 1,505.26 1,520.34 6.3M
2021-09-17 1,558.09 1,562.36 1,543.61 1,546.56 11.9M
2021-09-16 1,551.26 1,562.07 1,539.27 1,558.09 5.6M
2021-09-15 1,537.20 1,552.19 1,527.09 1,548.71 7.8M
2021-09-14 1,537.48 1,551.93 1,534.85 1,536.84 6.0M
2021-09-13 1,555.08 1,560.75 1,522.94 1,534.71 6.7M
2021-09-10 1,563.48 1,568.53 1,551.48 1,551.54 5.9M
2021-09-09 1,574.08 1,579.36 1,559.88 1,559.90 4.9M
2021-09-08 1,546.58 1,575.30 1,546.58 1,572.38 7.5M
2021-09-07 1,555.62 1,555.62 1,537.60 1,547.46 5.4M
2021-09-03 1,557.71 1,561.80 1,552.57 1,558.12 4.7M
2021-09-02 1,540.78 1,561.60 1,540.78 1,559.51 6.1M
2021-09-01 1,530.08 1,537.90 1,515.98 1,536.50 4.8M
2021-08-31 1,519.60 1,530.84 1,516.13 1,527.94 6.9M
2021-08-30 1,514.21 1,529.00 1,514.21 1,518.44 5.4M
2021-08-27 1,499.47 1,517.73 1,499.47 1,513.05 5.4M
2021-08-26 1,513.82 1,513.82 1,493.05 1,497.42 4.6M
2021-08-25 1,513.40 1,518.04 1,505.28 1,514.03 4.5M
2021-08-24 1,505.90 1,518.48 1,505.90 1,514.89 4.9M
2021-08-23 1,495.16 1,508.34 1,495.16 1,505.51 5.1M
2021-08-20 1,483.57 1,495.52 1,480.10 1,493.54 5.1M
2021-08-19 1,475.56 1,494.05 1,469.48 1,484.97 5.3M
2021-08-18 1,494.90 1,501.40 1,477.50 1,478.12 5.1M
2021-08-17 1,491.64 1,495.00 1,480.91 1,494.66 6.1M
2021-08-16 1,479.20 1,494.03 1,474.37 1,494.02 5.0M
2021-08-13 1,490.53 1,493.13 1,477.34 1,483.02 5.5M
2021-08-12 1,464.24 1,491.03 1,461.89 1,490.59 6.4M
2021-08-11 1,460.82 1,464.80 1,452.58 1,463.22 6.1M
2021-08-10 1,468.13 1,470.94 1,448.01 1,457.98 6.7M
2021-08-09 1,477.83 1,478.18 1,465.28 1,466.84 6.6M
2021-08-06 1,484.62 1,484.62 1,462.16 1,477.56 8.8M
2021-08-05 1,503.95 1,509.55 1,475.91 1,485.33 11.1M
2021-08-04 1,509.87 1,517.62 1,505.84 1,509.60 8.1M
2021-08-03 1,507.19 1,513.03 1,493.07 1,512.43 9.0M
2021-08-02 1,505.65 1,515.43 1,497.56 1,508.26 7.1M
2021-07-30 1,486.02 1,506.46 1,483.67 1,502.30 6.7M
2021-07-29 1,436.62 1,488.90 1,436.62 1,485.42 5.8M
2021-07-28 1,427.21 1,438.73 1,422.17 1,434.30 5.9M
2021-07-27 1,424.64 1,427.99 1,416.56 1,426.62 5.9M
2021-07-26 1,433.37 1,434.68 1,415.96 1,425.55 4.7M
2021-07-23 1,414.79 1,437.61 1,414.79 1,435.29 5.7M
2021-07-22 1,406.90 1,415.49 1,398.83 1,414.25 6.2M
2021-07-21 1,396.79 1,404.20 1,385.61 1,403.47 6.9M
2021-07-20 1,365.94 1,400.62 1,365.94 1,395.25 9.9M
2021-07-19 1,376.42 1,376.42 1,355.45 1,363.73 8.7M
2021-07-16 1,385.53 1,391.90 1,381.24 1,381.62 5.7M
2021-07-15 1,393.44 1,395.22 1,375.47 1,383.37 7.2M
2021-07-14 1,405.32 1,411.86 1,392.51 1,395.11 5.0M
2021-07-13 1,413.65 1,413.65 1,401.06 1,404.13 5.6M
2021-07-12 1,406.61 1,416.59 1,397.48 1,414.50 5.1M
2021-07-09 1,395.39 1,408.89 1,392.41 1,400.71 5.1M
2021-07-08 1,394.01 1,394.29 1,369.55 1,390.18 6.0M
2021-07-07 1,389.55 1,398.75 1,383.38 1,394.59 6.9M
2021-07-06 1,402.00 1,402.29 1,373.40 1,386.39 7.7M
2021-07-02 1,401.14 1,403.49 1,390.00 1,401.81 4.8M
2021-07-01 1,383.01 1,400.02 1,381.71 1,397.22 6.8M
2021-06-30 1,386.28 1,386.28 1,376.30 1,381.17 6.3M
2021-06-29 1,394.07 1,399.95 1,385.45 1,386.08 6.7M
2021-06-28 1,385.60 1,395.70 1,382.98 1,392.44 7.0M
2021-06-25 1,377.51 1,387.13 1,377.51 1,384.85 20.8M
2021-06-24 1,368.56 1,382.88 1,368.56 1,377.30 6.4M
2021-06-23 1,370.45 1,372.07 1,360.82 1,366.07 7.7M
2021-06-22 1,372.98 1,374.30 1,364.93 1,371.68 6.5M
2021-06-21 1,351.48 1,376.19 1,348.27 1,372.86 6.1M
2021-06-18 1,369.68 1,369.68 1,348.65 1,349.20 12.5M
2021-06-17 1,357.04 1,372.87 1,356.20 1,369.68 6.4M
2021-06-16 1,363.33 1,364.41 1,349.32 1,359.78 5.1M
2021-06-15 1,366.60 1,369.09 1,359.00 1,362.82 5.5M
2021-06-14 1,372.29 1,373.52 1,355.24 1,362.67 5.4M
2021-06-11 1,370.97 1,375.49 1,363.51 1,372.31 4.9M
2021-06-10 1,341.48 1,371.85 1,339.89 1,371.65 6.0M
2021-06-09 1,341.85 1,347.18 1,337.76 1,339.69 4.8M
2021-06-08 1,341.97 1,344.11 1,326.33 1,340.57 5.9M
2021-06-07 1,342.94 1,349.86 1,337.11 1,339.83 7.5M
2021-06-04 1,337.73 1,347.65 1,337.73 1,343.27 7.1M
2021-06-03 1,323.50 1,338.69 1,320.26 1,334.92 7.3M
2021-06-02 1,356.57 1,358.45 1,332.55 1,333.83 8.3M
2021-06-01 1,365.48 1,365.73 1,350.63 1,356.98 7.8M
2021-05-28 1,379.13 1,387.05 1,363.89 1,364.15 6.3M
2021-05-27 1,370.49 1,376.49 1,359.83 1,371.34 10.2M
2021-05-26 1,370.17 1,373.64 1,360.02 1,369.24 8.0M
2021-05-25 1,379.07 1,385.97 1,368.66 1,370.04 6.6M
2021-05-24 1,372.17 1,385.91 1,372.17 1,378.25 6.2M
2021-05-21 1,368.99 1,386.59 1,367.78 1,368.86 7.3M
2021-05-20 1,345.21 1,369.22 1,344.74 1,367.05 6.9M
2021-05-19 1,338.15 1,344.04 1,319.93 1,343.64 6.4M
2021-05-18 1,349.96 1,358.34 1,343.47 1,343.49 6.9M
2021-05-17 1,343.81 1,350.55 1,336.02 1,345.51 7.0M
2021-05-14 1,338.78 1,351.92 1,333.40 1,348.40 7.9M
2021-05-13 1,326.22 1,338.47 1,320.96 1,329.90 11.5M
2021-05-12 1,348.56 1,348.56 1,324.03 1,324.57 8.6M
2021-05-11 1,355.57 1,362.95 1,339.15 1,351.20 8.7M
2021-05-10 1,384.76 1,384.76 1,361.82 1,362.01 9.3M
2021-05-07 1,353.03 1,391.34 1,353.03 1,384.99 10.3M
2021-05-06 1,345.29 1,353.30 1,324.81 1,352.87 9.2M
2021-05-05 1,369.55 1,371.12 1,341.58 1,346.95 10.2M
2021-05-04 1,365.97 1,369.41 1,347.96 1,368.94 10.4M
2021-05-03 1,358.96 1,378.68 1,358.96 1,370.81 9.1M
2021-04-30 1,361.12 1,371.13 1,350.70 1,355.96 9.1M
2021-04-29 1,364.50 1,386.79 1,349.37 1,360.42 11.0M
2021-04-28 1,366.62 1,369.41 1,360.01 1,360.90 7.7M
2021-04-27 1,375.55 1,376.07 1,363.57 1,369.71 7.6M
2021-04-26 1,386.89 1,389.97 1,375.91 1,376.79 6.8M
2021-04-23 1,371.60 1,390.72 1,371.60 1,384.91 10.9M
2021-04-22 1,382.97 1,390.68 1,368.42 1,374.91 7.3M
2021-04-21 1,354.62 1,378.92 1,354.62 1,377.96 7.5M
2021-04-20 1,359.87 1,361.54 1,347.83 1,354.23 10.4M
2021-04-19 1,378.66 1,380.22 1,350.40 1,360.19 11.4M
2021-04-16 1,375.19 1,381.75 1,367.88 1,380.14 5.5M
2021-04-15 1,356.23 1,374.70 1,356.23 1,373.49 5.0M
2021-04-14 1,354.87 1,366.00 1,350.32 1,354.86 5.7M
2021-04-13 1,355.29 1,357.99 1,345.68 1,354.43 6.2M
2021-04-12 1,344.17 1,357.13 1,339.57 1,352.59 5.2M
2021-04-09 1,326.64 1,344.05 1,326.64 1,343.70 6.2M
2021-04-08 1,320.84 1,328.87 1,315.67 1,325.64 7.0M
2021-04-07 1,317.90 1,321.60 1,309.82 1,315.14 6.1M
2021-04-06 1,321.38 1,333.06 1,316.54 1,318.55 6.0M
2021-04-05 1,311.45 1,324.67 1,311.45 1,318.90 6.2M
2021-04-01 1,307.55 1,313.95 1,301.16 1,309.32 6.4M
2021-03-31 1,294.30 1,315.66 1,294.30 1,306.17 8.7M
2021-03-30 1,285.23 1,295.61 1,281.46 1,293.57 6.8M
2021-03-29 1,287.09 1,295.23 1,270.57 1,287.61 6.9M
2021-03-26 1,275.67 1,292.15 1,267.71 1,291.96 6.6M
2021-03-25 1,259.71 1,277.33 1,244.13 1,274.40 7.3M
2021-03-24 1,276.72 1,282.39 1,261.33 1,261.33 6.8M
2021-03-23 1,295.09 1,296.54 1,273.97 1,276.48 7.3M
2021-03-22 1,286.64 1,302.20 1,283.72 1,296.60 6.3M
2021-03-19 1,267.63 1,294.91 1,266.51 1,286.92 11.8M
2021-03-18 1,290.07 1,291.18 1,265.55 1,267.41 7.3M
2021-03-17 1,293.10 1,299.69 1,279.13 1,292.28 6.8M
2021-03-16 1,315.81 1,320.01 1,289.08 1,293.10 6.3M
2021-03-15 1,296.43 1,316.08 1,287.95 1,314.60 7.2M
2021-03-12 1,279.54 1,288.16 1,272.55 1,287.34 7.0M
2021-03-11 1,273.33 1,284.11 1,269.44 1,283.54 7.4M
2021-03-10 1,260.67 1,285.85 1,258.03 1,258.77 9.6M
2021-03-09 1,243.85 1,278.82 1,243.85 1,255.87 8.8M
2021-03-08 1,258.40 1,274.00 1,238.98 1,239.06 8.9M
2021-03-05 1,234.82 1,262.98 1,216.68 1,259.00 9.6M
2021-03-04 1,253.32 1,256.08 1,216.59 1,229.11 9.9M
2021-03-03 1,285.67 1,286.21 1,252.53 1,252.53 9.1M
2021-03-02 1,303.93 1,308.94 1,288.68 1,289.05 9.0M
2021-03-01 1,290.77 1,313.55 1,290.77 1,304.11 10.4M
2021-02-26 1,284.16 1,293.64 1,270.07 1,280.35 11.2M
2021-02-25 1,314.41 1,321.77 1,275.06 1,282.27 10.4M
2021-02-24 1,294.97 1,321.13 1,294.97 1,314.17 6.1M
2021-02-23 1,303.07 1,308.67 1,284.63 1,303.11 7.1M
2021-02-22 1,316.42 1,317.04 1,299.83 1,303.63 8.8M
2021-02-19 1,340.87 1,340.87 1,321.58 1,323.20 9.3M
2021-02-18 1,348.69 1,349.87 1,327.99 1,339.75 8.2M
2021-02-17 1,364.10 1,364.10 1,341.59 1,349.74 8.8M
2021-02-16 1,376.31 1,383.62 1,363.67 1,371.63 11.0M
2021-02-12 1,368.18 1,376.30 1,363.17 1,375.07 5.1M
2021-02-11 1,378.59 1,384.74 1,358.37 1,368.41 4.7M
2021-02-10 1,381.42 1,388.17 1,366.31 1,376.80 5.2M
2021-02-09 1,375.76 1,387.87 1,373.31 1,381.09 4.8M
2021-02-08 1,383.60 1,395.08 1,366.41 1,375.32 6.0M
2021-02-05 1,381.10 1,390.42 1,375.22 1,381.78 5.4M
2021-02-04 1,319.56 1,383.14 1,319.56 1,375.37 8.1M
2021-02-03 1,324.81 1,326.45 1,305.28 1,318.19 6.4M
2021-02-02 1,323.12 1,347.02 1,323.12 1,324.19 8.1M
2021-02-01 1,289.69 1,314.58 1,289.69 1,310.55 6.4M
2021-01-29 1,300.64 1,313.56 1,276.68 1,289.16 9.7M
2021-01-28 1,280.09 1,316.44 1,280.09 1,302.59 7.0M
2021-01-27 1,310.21 1,310.21 1,275.09 1,278.47 10.1M
2021-01-26 1,338.01 1,342.31 1,324.68 1,325.07 5.5M
2021-01-25 1,330.34 1,338.47 1,315.33 1,336.38 6.6M
2021-01-22 1,326.44 1,335.78 1,318.69 1,330.71 7.4M
2021-01-21 1,351.21 1,354.14 1,326.53 1,326.53 6.1M
2021-01-20 1,338.71 1,357.63 1,337.86 1,352.21 6.8M
2021-01-19 1,352.31 1,352.94 1,327.46 1,338.98 6.7M
2021-01-15 1,338.02 1,346.18 1,318.81 1,343.99 7.2M
2021-01-14 1,333.43 1,346.04 1,327.18 1,338.13 7.5M
2021-01-13 1,329.99 1,338.86 1,323.83 1,335.42 6.7M
2021-01-12 1,327.14 1,335.38 1,319.68 1,327.69 5.7M
2021-01-11 1,333.85 1,337.32 1,322.30 1,329.00 5.7M
2021-01-08 1,329.00 1,349.62 1,326.28 1,341.13 8.0M
2021-01-07 1,305.16 1,332.05 1,305.16 1,325.55 10.1M
2021-01-06 1,282.85 1,308.27 1,275.98 1,304.26 8.9M
2021-01-05 1,257.75 1,289.03 1,257.74 1,285.72 8.7M
2021-01-04 1,260.72 1,282.97 1,238.87 1,257.51 7.7M