DJ Mining (DJUSMG)

DJUSMG
🏛️ アメリカ →
192.32
最終更新: 2025-09-29
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
2021-12-31 127.93 128.29 126.47 127.96 6.0M
2021-12-30 125.28 127.27 125.28 127.13 6.4M
2021-12-29 123.89 126.16 123.84 125.29 6.0M
2021-12-28 124.89 126.22 124.25 124.82 6.5M
2021-12-27 123.26 125.07 122.58 124.89 8.8M
2021-12-23 121.09 123.45 120.84 123.12 7.6M
2021-12-22 120.84 121.64 119.02 121.39 8.1M
2021-12-21 121.86 122.07 119.68 120.84 6.4M
2021-12-20 122.20 122.20 119.88 121.37 7.2M
2021-12-17 121.31 124.42 121.09 122.20 27.0M
2021-12-16 113.89 121.51 113.89 121.22 16.5M
2021-12-15 116.12 116.12 110.65 112.96 14.8M
2021-12-14 117.41 117.96 116.11 116.12 9.8M
2021-12-13 117.15 119.42 116.71 118.35 12.4M
2021-12-10 117.80 118.31 115.65 117.15 10.0M
2021-12-09 116.57 117.63 115.95 117.23 10.5M
2021-12-08 116.06 117.71 115.19 117.53 7.0M
2021-12-07 115.91 118.09 115.91 117.25 7.8M
2021-12-06 114.08 117.13 113.84 115.80 9.5M
2021-12-03 112.03 114.33 110.94 113.86 12.1M
2021-12-02 111.48 112.46 110.40 111.90 10.7M
2021-12-01 115.59 117.36 112.52 112.56 10.7M
2021-11-30 116.17 118.53 113.98 114.87 12.3M
2021-11-29 116.71 116.71 114.19 116.29 9.3M
2021-11-26 116.01 116.98 115.10 116.71 5.7M
2021-11-24 115.68 116.57 115.12 116.01 6.2M
2021-11-23 115.35 116.12 114.08 115.74 9.0M
2021-11-22 118.31 118.44 115.32 116.63 8.0M
2021-11-19 119.66 120.09 118.19 118.21 7.0M
2021-11-18 120.95 121.35 119.00 119.66 5.9M
2021-11-17 121.54 122.91 120.89 121.22 6.9M
2021-11-16 123.23 123.49 121.09 121.35 6.5M
2021-11-15 122.71 123.24 122.00 122.74 7.7M
2021-11-12 121.55 123.58 120.93 122.71 10.6M
2021-11-11 122.26 122.80 121.03 122.25 10.4M
2021-11-10 120.58 122.17 119.88 120.15 13.7M
2021-11-09 117.29 118.38 115.88 118.36 8.7M
2021-11-08 117.82 117.90 116.01 116.96 12.7M
2021-11-05 114.20 117.06 114.20 116.88 10.0M
2021-11-04 114.13 116.61 113.55 114.20 10.7M
2021-11-03 113.19 114.82 111.30 114.13 9.0M
2021-11-02 112.49 113.27 110.90 113.19 8.2M
2021-11-01 111.54 113.37 110.81 112.49 8.2M
2021-10-29 113.61 114.32 111.53 111.54 11.8M
2021-10-28 115.52 115.90 112.42 113.61 11.8M
2021-10-27 118.06 118.41 116.56 117.74 13.3M
2021-10-26 119.11 119.11 117.86 118.06 13.8M
2021-10-25 118.32 120.50 118.32 119.11 8.6M
2021-10-22 118.47 121.31 117.95 118.15 9.8M
2021-10-21 117.06 117.30 116.22 117.21 5.6M
2021-10-20 116.76 118.31 116.43 117.35 6.1M
2021-10-19 115.54 117.53 115.54 116.76 7.2M
2021-10-18 116.73 116.73 115.07 115.54 6.4M
2021-10-15 115.74 117.22 114.67 116.73 8.3M
2021-10-14 115.29 118.20 115.29 117.96 10.0M
2021-10-13 112.65 115.76 112.44 115.12 11.9M
2021-10-12 110.61 112.82 110.21 112.13 7.8M
2021-10-11 111.22 112.46 110.15 110.47 6.0M
2021-10-08 113.24 113.71 110.74 110.80 6.5M
2021-10-07 111.22 112.67 111.03 111.45 7.4M
2021-10-06 109.43 111.25 108.38 111.22 8.6M
2021-10-05 111.27 111.27 109.01 110.01 8.9M
2021-10-04 110.11 112.35 110.11 111.62 8.6M
2021-10-01 111.88 111.88 109.46 109.92 8.3M
2021-09-30 111.34 113.13 111.21 111.30 9.1M
2021-09-29 112.42 112.46 110.08 110.48 8.3M
2021-09-28 110.89 112.80 110.14 112.39 10.3M
2021-09-27 111.60 113.61 111.38 111.57 7.8M
2021-09-24 111.30 112.56 110.88 111.54 8.6M
2021-09-23 112.51 113.13 111.37 111.58 8.3M
2021-09-22 113.49 114.86 112.73 112.84 8.2M
2021-09-21 111.97 114.56 111.97 112.67 8.1M
2021-09-20 114.45 114.45 110.94 111.97 14.7M
2021-09-17 114.89 114.89 113.13 114.45 11.2M
2021-09-16 117.91 117.91 113.88 114.95 8.5M
2021-09-15 118.28 120.03 118.28 119.72 4.2M
2021-09-14 118.75 119.69 117.94 118.69 4.8M
2021-09-13 118.31 119.75 117.90 118.46 4.9M
2021-09-10 118.80 119.46 118.10 118.23 4.6M
2021-09-09 119.58 120.09 118.28 119.01 4.1M
2021-09-08 120.81 120.81 119.00 119.58 5.0M
2021-09-07 122.67 122.96 120.39 120.81 6.3M
2021-09-03 121.85 124.55 121.85 123.65 8.2M
2021-09-02 120.35 121.75 120.17 121.71 5.3M
2021-09-01 120.76 121.11 119.56 120.12 5.8M
2021-08-31 119.51 120.48 119.43 120.41 6.1M
2021-08-30 120.97 121.61 119.05 119.51 5.1M
2021-08-27 117.67 121.10 117.23 120.95 5.3M
2021-08-26 117.55 118.80 117.45 117.67 3.4M
2021-08-25 119.49 119.49 117.49 118.25 4.1M
2021-08-24 120.15 120.95 119.37 119.49 3.3M
2021-08-23 117.08 120.90 117.08 120.15 5.6M
2021-08-20 117.37 118.41 116.75 117.08 4.5M
2021-08-19 118.20 118.66 117.25 117.53 5.8M
2021-08-18 121.94 122.03 118.26 118.31 8.5M
2021-08-17 122.48 123.00 121.28 122.28 5.0M
2021-08-16 122.65 123.37 121.94 122.48 4.2M
2021-08-13 122.70 123.01 121.71 122.64 4.9M
2021-08-12 123.18 123.18 120.55 121.43 4.5M
2021-08-11 121.99 124.47 121.99 123.22 6.4M
2021-08-10 122.31 122.75 120.60 120.74 8.0M
2021-08-09 124.18 124.18 122.26 122.36 6.1M
2021-08-06 125.08 125.55 122.95 124.39 9.1M
2021-08-05 128.40 128.74 126.84 127.07 3.6M
2021-08-04 130.33 131.80 128.36 128.42 4.3M
2021-08-03 128.90 131.03 128.90 130.19 4.1M
2021-08-02 130.57 130.57 128.71 128.89 3.9M
2021-07-30 130.39 131.60 129.65 130.58 5.6M
2021-07-29 130.60 131.71 129.89 130.39 5.5M
2021-07-28 127.24 128.65 126.68 128.47 4.6M
2021-07-27 125.59 127.58 124.64 127.35 4.3M
2021-07-26 125.00 127.28 124.58 125.59 4.8M
2021-07-23 125.08 125.19 122.83 124.97 7.7M
2021-07-22 125.83 125.83 123.05 125.08 4.8M
2021-07-21 124.33 126.03 123.76 125.40 6.1M
2021-07-20 125.74 128.21 124.62 125.46 5.7M
2021-07-19 127.72 127.72 124.19 125.74 8.2M
2021-07-16 131.27 131.27 127.04 127.72 6.6M
2021-07-15 130.80 131.64 130.29 131.27 4.4M
2021-07-14 132.60 133.48 130.60 130.80 5.1M
2021-07-13 130.52 132.79 130.44 130.77 5.4M
2021-07-12 131.27 132.21 129.98 130.40 4.6M
2021-07-09 129.49 132.45 129.49 131.95 4.7M
2021-07-08 131.63 132.81 128.54 129.49 6.1M
2021-07-07 131.79 132.61 130.51 131.63 4.5M
2021-07-06 132.63 132.63 130.39 131.79 6.0M
2021-07-02 131.38 132.14 130.01 130.87 5.7M
2021-07-01 130.67 131.77 129.43 129.62 6.0M
2021-06-30 129.17 131.31 129.17 130.49 6.2M
2021-06-29 127.76 129.49 126.97 129.04 6.1M
2021-06-28 129.04 129.59 127.95 129.02 4.8M
2021-06-25 129.39 129.74 128.64 128.99 7.4M
2021-06-24 129.34 129.81 128.18 128.24 5.8M
2021-06-23 129.20 130.96 128.54 128.62 5.6M
2021-06-22 130.01 130.82 128.94 129.20 9.3M
2021-06-21 128.42 130.61 127.84 130.01 10.9M
2021-06-18 130.74 131.11 128.26 128.42 18.1M
2021-06-17 139.74 139.74 130.10 130.71 21.0M
2021-06-16 141.74 143.05 139.28 140.32 9.7M
2021-06-15 143.46 143.91 141.16 141.74 5.1M
2021-06-14 142.67 143.93 141.89 143.39 5.9M
2021-06-11 145.64 145.65 143.47 144.21 5.1M
2021-06-10 143.46 146.21 143.46 145.92 5.2M
2021-06-09 143.32 144.91 143.32 143.46 4.3M
2021-06-08 146.23 146.23 143.25 143.32 7.0M
2021-06-07 146.04 146.66 144.32 146.23 4.7M
2021-06-04 145.18 147.54 145.18 146.15 5.2M
2021-06-03 145.60 145.71 144.17 145.18 7.9M
2021-06-02 150.96 150.96 148.46 148.66 6.4M
2021-06-01 150.03 151.52 149.19 150.91 6.3M
2021-05-28 149.39 150.67 149.21 150.03 5.7M
2021-05-27 149.57 150.56 148.91 149.39 9.1M
2021-05-26 150.24 151.45 148.91 149.67 6.0M
2021-05-25 151.14 151.17 149.23 149.75 7.1M
2021-05-24 150.35 152.18 150.35 151.35 6.0M
2021-05-21 151.03 152.13 149.50 150.35 6.4M
2021-05-20 150.08 151.98 149.39 151.03 7.1M
2021-05-19 152.16 153.99 149.08 150.49 12.1M
2021-05-18 151.17 152.97 149.67 152.16 9.0M
2021-05-17 145.05 151.95 145.05 151.60 18.1M
2021-05-14 142.91 145.44 142.37 145.05 6.8M
2021-05-13 138.67 142.36 138.17 141.59 5.8M
2021-05-12 141.07 142.18 139.20 139.37 6.0M
2021-05-11 138.88 141.26 137.46 141.07 6.6M
2021-05-10 138.44 142.29 138.44 140.12 9.1M
2021-05-07 137.69 139.70 136.97 138.44 8.4M
2021-05-06 133.29 137.81 133.29 137.59 9.1M
2021-05-05 132.88 133.69 131.02 133.29 4.6M
2021-05-04 132.42 134.69 130.75 131.83 6.2M
2021-05-03 128.42 133.51 128.42 132.72 6.2M
2021-04-30 128.56 129.70 128.03 128.42 5.6M
2021-04-29 130.50 130.96 125.77 128.56 8.6M
2021-04-28 131.30 133.25 130.87 132.22 5.8M
2021-04-27 134.00 134.48 131.97 132.09 4.6M
2021-04-26 135.35 135.41 134.02 134.33 4.3M
2021-04-23 136.63 137.03 134.83 135.28 5.1M
2021-04-22 136.28 136.36 134.24 135.24 4.9M
2021-04-21 135.51 137.71 135.16 137.35 5.4M
2021-04-20 133.58 136.42 133.35 135.51 6.2M
2021-04-19 134.65 134.65 132.22 133.58 5.7M
2021-04-16 133.43 135.37 133.43 134.65 6.7M
2021-04-15 127.52 134.17 127.52 133.32 8.2M
2021-04-14 128.24 129.12 127.13 127.52 4.3M
2021-04-13 125.17 128.56 125.17 128.18 6.3M
2021-04-12 126.65 126.65 124.68 125.04 5.6M
2021-04-09 127.19 127.19 125.14 126.62 5.2M
2021-04-08 127.73 129.28 127.03 127.19 7.3M
2021-04-07 129.14 129.77 126.89 127.50 5.9M
2021-04-06 128.40 130.36 128.40 129.14 6.7M
2021-04-05 127.77 129.81 127.05 128.40 6.6M
2021-04-01 123.96 127.47 123.96 127.28 6.9M
2021-03-31 122.96 125.18 122.40 123.96 7.6M
2021-03-30 127.37 127.37 122.15 122.96 6.8M
2021-03-29 125.92 127.44 123.83 127.37 6.6M
2021-03-26 122.63 126.14 122.43 125.92 7.4M
2021-03-25 123.56 123.68 121.49 122.63 6.3M
2021-03-24 123.26 124.47 122.97 123.56 6.0M
2021-03-23 124.95 124.95 122.64 123.26 6.0M
2021-03-22 126.67 126.67 124.14 124.95 7.0M
2021-03-19 127.31 127.75 125.86 126.67 32.4M
2021-03-18 127.53 129.87 127.12 127.26 8.5M
2021-03-17 125.83 129.73 124.65 129.06 8.1M
2021-03-16 126.08 127.59 125.12 126.51 8.8M
2021-03-15 121.94 127.04 121.94 126.09 12.0M
2021-03-12 120.68 122.02 118.66 121.94 6.0M
2021-03-11 121.01 121.03 119.39 120.91 6.7M
2021-03-10 119.62 121.37 118.26 120.18 7.4M
2021-03-09 116.77 120.17 116.77 118.33 7.0M
2021-03-08 117.20 117.37 114.96 116.46 7.2M
2021-03-05 114.64 117.66 113.93 117.20 8.2M
2021-03-04 114.37 116.99 113.38 114.69 8.7M
2021-03-03 115.00 115.49 112.87 114.50 7.7M
2021-03-02 113.75 118.64 113.66 117.53 9.7M
2021-03-01 113.91 115.21 112.57 113.29 7.1M
2021-02-26 114.94 115.60 112.46 112.81 11.0M
2021-02-25 117.43 119.11 115.61 116.28 7.1M
2021-02-24 116.88 119.37 115.84 118.23 6.5M
2021-02-23 119.36 119.36 115.79 117.70 8.0M
2021-02-22 117.52 119.73 117.50 119.36 10.0M
2021-02-19 118.87 119.65 116.34 117.52 9.6M
2021-02-18 118.01 120.04 116.36 118.82 8.5M
2021-02-17 119.55 119.55 116.78 118.01 9.3M
2021-02-16 122.07 122.07 119.17 119.66 7.8M
2021-02-12 120.98 122.69 119.36 122.07 4.5M
2021-02-11 123.32 123.96 120.86 120.98 6.0M
2021-02-10 124.96 125.27 122.81 123.32 5.0M
2021-02-09 124.48 124.98 123.12 123.70 4.7M
2021-02-08 123.13 125.36 122.74 124.48 6.8M
2021-02-05 119.46 122.20 118.47 121.93 6.5M
2021-02-04 118.69 119.43 116.92 118.76 12.6M
2021-02-03 122.53 123.40 121.12 121.24 9.8M
2021-02-02 121.91 124.43 121.02 122.53 6.5M
2021-02-01 125.39 125.88 121.31 123.24 8.2M
2021-01-29 122.50 126.37 122.29 122.65 7.4M
2021-01-28 120.68 124.90 120.68 122.50 6.9M
2021-01-27 124.36 124.36 119.89 120.68 7.9M
2021-01-26 125.99 127.46 125.52 125.63 4.8M
2021-01-25 126.22 127.46 124.02 125.99 5.9M
2021-01-22 125.21 127.43 123.61 126.22 4.6M
2021-01-21 129.83 129.83 126.90 127.31 5.4M
2021-01-20 126.53 130.86 126.53 129.83 7.0M
2021-01-19 126.30 127.57 125.63 126.53 5.9M
2021-01-15 127.71 129.15 126.19 126.30 6.2M
2021-01-14 128.22 129.82 126.99 129.12 6.7M
2021-01-13 127.84 129.34 126.85 126.89 5.7M
2021-01-12 126.75 128.28 125.88 127.93 4.9M
2021-01-11 128.18 128.22 125.64 126.75 6.1M
2021-01-08 132.96 132.96 126.06 128.18 9.4M
2021-01-07 132.79 134.07 131.26 132.96 5.8M
2021-01-06 130.03 133.67 128.66 133.38 9.7M
2021-01-05 130.54 130.54 127.91 130.07 6.0M
2021-01-04 126.66 130.08 126.66 129.52 9.9M