DJ Personal Goods (DJUSPG)

DJUSPG
🏛️ アメリカ →
508.05
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
09:30 524.77 526.61 524.77 526.21 5,116.3K
09:31 526.40 527.78 526.40 527.78 1,472.2K
09:32 527.76 527.98 526.91 526.99 650.7K
09:33 526.35 526.61 525.66 525.66 1,213.7K
09:34 525.58 526.70 525.33 526.64 764.6K
09:35 526.68 526.94 526.48 526.94 620.5K
09:36 526.95 527.37 526.68 527.37 435.7K
09:37 527.14 527.30 527.02 527.15 680.9K
09:38 527.00 527.00 526.41 526.41 561.6K
09:39 526.51 527.38 526.51 527.08 774.7K
09:40 527.25 527.27 526.58 526.58 295.9K
09:41 526.77 527.12 526.44 527.04 204.7K
09:42 527.42 528.13 527.42 527.96 252.6K
09:43 528.05 528.54 528.05 528.41 529.6K
09:44 528.51 528.78 528.51 528.75 622.5K
09:45 528.58 528.58 527.94 527.94 521.3K
09:46 527.84 527.84 527.15 527.26 717.9K
09:47 527.21 527.44 527.21 527.44 417.3K
09:48 527.45 527.58 527.08 527.08 328.0K
09:49 527.16 527.85 527.16 527.85 383.7K
09:50 528.10 528.15 527.87 528.04 232.6K
09:51 528.20 528.28 527.88 528.28 857.3K
09:52 527.98 528.76 527.98 528.70 1,125.8K
09:53 528.98 529.12 528.90 529.12 450.6K
09:54 529.11 529.11 528.76 528.96 407.9K
09:55 528.92 528.93 528.47 528.47 250.8K
09:56 528.48 528.48 527.97 528.16 166.5K
09:57 528.22 528.22 527.62 527.84 214.4K
09:58 527.80 527.91 527.72 527.72 411.1K
09:59 527.64 527.85 527.60 527.62 316.7K
10:00 527.71 527.71 527.21 527.26 617.2K
10:01 527.26 527.35 527.10 527.30 361.4K
10:02 527.25 527.60 527.14 527.35 407.2K
10:03 527.49 527.61 527.24 527.40 216.5K
10:04 527.34 527.36 526.84 526.99 394.5K
10:05 526.85 526.87 526.58 526.72 279.8K
10:06 526.82 527.22 526.82 526.95 220.8K
10:07 526.95 527.06 526.85 526.94 243.1K
10:08 526.90 526.90 526.69 526.69 263.9K
10:09 526.73 527.00 526.73 527.00 261.6K
10:10 526.97 527.48 526.95 527.46 455.3K
10:11 527.44 527.44 526.94 527.00 300.1K
10:12 527.11 527.13 526.82 527.02 268.3K
10:13 526.88 526.89 526.68 526.79 138.8K
10:14 526.78 526.83 526.66 526.76 368.1K
10:15 526.78 526.78 526.57 526.62 193.1K
10:16 526.61 526.63 526.47 526.59 193.5K
10:17 526.66 526.66 526.51 526.51 173.9K
10:18 526.44 526.59 526.40 526.40 252.9K
10:19 526.35 526.42 526.19 526.39 194.5K
10:20 526.49 526.59 526.36 526.36 123.3K
10:21 526.47 526.60 526.34 526.34 221.7K
10:22 526.41 526.61 526.15 526.17 309.6K
10:23 526.17 526.31 526.10 526.31 214.3K
10:24 526.30 526.37 526.11 526.28 116.6K
10:25 526.30 526.30 525.95 525.95 159.3K
10:26 525.93 525.93 525.47 525.48 141.0K
10:27 525.46 525.59 525.36 525.58 189.1K
10:28 525.58 525.74 525.21 525.67 280.0K
10:29 525.62 525.93 525.62 525.88 354.8K
10:30 525.79 525.87 525.64 525.64 148.5K
10:31 525.72 526.07 525.72 526.07 150.9K
10:32 526.12 526.12 525.98 526.03 243.5K
10:33 526.08 526.34 526.05 526.06 271.8K
10:34 526.02 526.17 525.97 525.97 148.2K
10:35 525.98 526.13 525.98 526.12 106.6K
10:36 526.19 526.46 526.19 526.46 241.8K
10:37 526.45 526.67 526.38 526.67 217.4K
10:38 526.67 526.67 526.42 526.60 172.2K
10:39 526.60 526.73 526.59 526.70 98.4K
10:40 526.69 526.91 526.69 526.82 101.6K
10:41 526.82 527.05 526.79 527.05 95.9K
10:42 527.06 527.12 527.04 527.12 158.4K
10:43 527.07 527.40 527.07 527.40 277.9K
10:44 527.66 528.00 527.66 527.93 443.7K
10:45 527.93 528.04 527.85 527.96 160.3K
10:46 527.96 527.96 527.63 527.79 195.8K
10:47 527.76 527.96 527.66 527.82 251.6K
10:48 527.82 528.03 527.64 527.99 238.3K
10:49 528.11 528.34 528.11 528.23 242.0K
10:50 528.24 528.38 528.12 528.19 155.8K
10:51 528.19 528.19 528.03 528.15 153.3K
10:52 528.29 528.36 528.10 528.10 147.3K
10:53 528.04 528.04 527.85 527.87 222.4K
10:54 527.94 527.95 527.82 527.95 113.3K
10:55 527.96 528.19 527.96 528.16 138.2K
10:56 528.02 528.02 527.75 528.00 262.5K
10:57 528.01 528.16 527.95 528.14 166.6K
10:58 528.09 528.09 527.91 527.92 118.1K
10:59 528.06 528.06 527.90 528.01 207.1K
11:00 528.11 528.11 527.77 527.77 171.3K
11:01 527.75 527.86 527.75 527.80 111.6K
11:02 527.82 527.82 527.21 527.21 311.2K
11:03 527.02 527.02 526.75 526.75 226.5K
11:04 526.71 526.78 526.62 526.64 175.0K
11:05 526.64 526.93 526.64 526.93 172.0K
11:06 526.96 526.96 526.70 526.70 349.5K
11:07 526.78 526.78 526.61 526.67 181.4K
11:08 526.61 526.67 526.35 526.42 567.3K
11:09 526.48 526.49 526.34 526.44 141.8K
11:10 526.46 526.46 526.27 526.39 235.2K
11:11 526.38 526.70 526.25 526.70 219.2K
11:12 526.76 526.78 526.66 526.76 126.2K
11:13 526.74 526.86 526.71 526.86 151.0K
11:14 526.85 526.89 526.75 526.79 97.4K
11:15 526.98 526.98 526.86 526.94 199.4K
11:16 526.90 527.18 526.90 527.18 456.6K
11:17 527.16 527.23 527.05 527.16 227.1K
11:18 527.13 527.18 527.04 527.09 190.2K
11:19 527.09 527.09 526.91 527.00 123.3K
11:20 527.05 527.20 527.03 527.19 296.2K
11:21 527.20 527.20 527.02 527.12 79.1K
11:22 527.09 527.16 527.04 527.16 170.8K
11:23 527.12 527.13 527.06 527.06 209.9K
11:24 527.14 527.14 527.03 527.04 96.5K
11:25 527.08 527.36 527.08 527.36 169.3K
11:26 527.26 527.28 527.22 527.25 131.0K
11:27 527.15 527.20 527.07 527.09 160.6K
11:28 527.12 527.23 527.03 527.23 174.5K
11:29 527.28 527.60 527.22 527.22 327.6K
11:30 527.27 527.46 527.25 527.46 127.4K
11:31 527.43 527.43 527.11 527.13 125.1K
11:32 527.07 527.19 527.00 527.06 122.1K
11:33 527.02 527.17 526.99 527.04 161.6K
11:34 527.06 527.12 526.85 526.85 136.7K
11:35 526.89 526.94 526.64 526.76 243.8K
11:36 526.72 526.88 526.72 526.81 225.2K
11:37 526.82 526.86 526.72 526.86 211.8K
11:38 526.83 526.95 526.82 526.95 77.0K
11:39 526.96 527.13 526.89 527.13 129.7K
11:40 527.31 527.31 526.99 527.04 184.7K
11:41 527.04 527.07 526.86 526.98 541.4K
11:42 526.94 526.94 526.78 526.82 133.1K
11:43 526.89 526.93 526.78 526.87 131.3K
11:44 526.88 526.88 526.76 526.76 348.3K
11:45 526.81 526.96 526.61 526.61 193.6K
11:46 526.64 526.66 526.52 526.52 118.5K
11:47 526.55 526.55 526.22 526.22 152.1K
11:48 526.22 526.29 526.15 526.21 188.7K
11:49 526.19 526.23 526.05 526.23 318.9K
11:50 526.25 526.49 526.20 526.39 188.2K
11:51 526.40 526.49 526.35 526.43 290.7K
11:52 526.46 526.49 526.37 526.39 81.9K
11:53 526.45 526.45 526.24 526.28 167.4K
11:54 526.27 526.51 526.23 526.51 249.5K
11:55 526.54 526.56 526.22 526.26 264.7K
11:56 526.25 526.25 526.12 526.22 171.6K
11:57 526.23 526.25 525.85 525.91 114.6K
11:58 525.89 526.05 525.89 525.98 215.5K
11:59 525.99 525.99 525.83 525.88 122.6K
12:00 525.78 525.98 525.72 525.90 174.6K
12:01 525.83 525.83 525.61 525.61 107.0K
12:02 525.60 525.68 525.56 525.56 162.7K
12:03 525.61 525.66 525.35 525.35 103.8K
12:04 525.36 525.39 525.28 525.31 93.8K
12:05 525.31 525.69 525.31 525.69 118.8K
12:06 525.69 525.71 525.58 525.58 104.2K
12:07 525.61 525.74 525.61 525.64 88.1K
12:08 525.69 525.69 525.55 525.55 104.2K
12:09 525.55 525.62 525.49 525.50 96.4K
12:10 525.54 525.54 525.33 525.37 176.0K
12:11 525.35 525.42 525.32 525.39 138.1K
12:12 525.37 525.54 525.37 525.52 83.7K
12:13 525.50 525.52 525.31 525.31 158.5K
12:14 525.36 525.51 525.36 525.48 65.1K
12:15 525.50 525.51 525.36 525.41 108.5K
12:16 525.38 525.38 525.16 525.18 85.3K
12:17 525.24 525.38 525.05 525.05 180.1K
12:18 525.16 525.22 525.07 525.09 83.2K
12:19 525.09 525.16 525.05 525.11 148.6K
12:20 525.19 525.24 525.18 525.21 72.8K
12:21 525.21 525.22 525.09 525.17 100.8K
12:22 525.16 525.23 525.04 525.20 78.5K
12:23 525.14 525.27 525.14 525.26 83.7K
12:24 525.22 525.36 525.22 525.26 99.9K
12:25 525.25 525.39 525.21 525.24 122.0K
12:26 525.29 525.42 525.26 525.40 139.0K
12:27 525.36 525.76 525.36 525.55 183.3K
12:28 525.52 525.58 525.25 525.29 122.4K
12:29 525.34 525.44 525.26 525.44 63.0K
12:30 525.49 525.60 525.47 525.47 65.7K
12:31 525.48 525.48 525.15 525.15 150.2K
12:32 525.19 525.41 525.18 525.35 127.8K
12:33 525.35 525.50 525.35 525.46 98.2K
12:34 525.47 525.62 525.39 525.62 68.0K
12:35 525.62 525.64 525.46 525.52 127.7K
12:36 525.47 525.47 525.14 525.19 145.3K
12:37 525.21 525.32 525.20 525.31 66.3K
12:38 525.36 525.78 525.36 525.78 127.2K
12:39 525.79 525.86 525.71 525.71 89.6K
12:40 525.76 525.76 525.46 525.46 95.1K
12:41 525.43 525.67 525.38 525.56 127.0K
12:42 525.64 525.64 525.50 525.50 86.6K
12:43 525.51 525.53 525.46 525.47 61.6K
12:44 525.47 525.47 525.19 525.26 111.1K
12:45 525.27 525.41 525.23 525.41 81.4K
12:46 525.38 525.51 525.34 525.47 102.6K
12:47 525.48 525.67 525.43 525.67 62.0K
12:48 525.69 525.83 525.69 525.76 100.2K
12:49 525.81 525.91 525.75 525.80 161.9K
12:50 525.89 525.98 525.80 525.85 102.6K
12:51 525.90 526.04 525.90 526.02 61.0K
12:52 525.98 526.00 525.75 525.75 97.3K
12:53 525.72 525.86 525.57 525.57 99.5K
12:54 525.57 525.81 525.57 525.81 68.6K
12:55 525.82 525.82 525.53 525.53 73.6K
12:56 525.39 525.48 525.27 525.44 155.8K
12:57 525.45 525.51 525.21 525.23 66.6K
12:58 525.26 525.32 525.05 525.16 110.7K
12:59 525.18 525.19 524.99 525.12 122.5K
13:00 525.13 525.29 525.08 525.08 62.9K
13:01 525.05 525.13 524.89 524.89 107.0K
13:02 524.90 524.90 524.53 524.78 101.3K
13:03 524.78 524.89 524.78 524.89 99.7K
13:04 524.84 524.96 524.84 524.85 69.5K
13:05 524.87 524.98 524.82 524.82 90.7K
13:06 524.79 524.94 524.78 524.94 73.7K
13:07 525.00 525.05 524.89 525.05 88.8K
13:08 524.96 525.19 524.93 525.14 63.6K
13:09 525.00 525.11 524.96 525.11 66.1K
13:10 525.14 525.14 524.96 525.06 75.4K
13:11 525.15 525.17 525.03 525.13 65.6K
13:12 525.16 525.32 525.16 525.31 69.4K
13:13 525.33 525.44 525.30 525.44 64.0K
13:14 525.48 525.52 525.33 525.34 79.9K
13:15 525.36 525.60 525.27 525.59 121.1K
13:16 525.54 525.63 525.53 525.63 58.3K
13:17 525.65 525.79 525.65 525.67 99.8K
13:18 525.64 525.64 525.47 525.49 134.6K
13:19 525.48 525.65 525.48 525.65 102.7K
13:20 525.65 525.68 525.56 525.56 89.1K
13:21 525.48 525.52 525.39 525.41 117.9K
13:22 525.37 525.51 525.37 525.47 99.8K
13:23 525.47 525.50 525.38 525.40 80.4K
13:24 525.39 525.42 525.27 525.39 70.6K
13:25 525.39 525.42 525.20 525.23 67.2K
13:26 525.16 525.20 524.95 524.95 54.8K
13:27 524.96 524.96 524.51 524.52 131.8K
13:28 524.51 524.53 524.44 524.44 90.8K
13:29 524.36 524.36 524.07 524.07 229.9K
13:30 523.99 524.02 523.95 523.96 77.3K
13:31 523.98 524.01 523.81 523.82 136.4K
13:32 523.84 524.02 523.82 523.99 111.6K
13:33 523.95 524.07 523.94 524.02 78.8K
13:34 524.07 524.07 523.93 523.95 122.4K
13:35 523.96 523.98 523.75 523.75 139.1K
13:36 523.74 523.76 523.47 523.64 144.8K
13:37 523.70 523.84 523.65 523.65 140.5K
13:38 523.76 524.03 523.76 523.82 108.8K
13:39 523.72 523.79 523.56 523.56 163.2K
13:40 523.50 523.59 523.33 523.41 105.1K
13:41 523.41 523.49 523.29 523.29 113.2K
13:42 523.35 523.49 523.35 523.48 116.5K
13:43 523.50 523.59 523.39 523.59 147.3K
13:44 523.67 523.70 523.25 523.25 91.8K
13:45 523.31 523.32 522.97 523.11 178.4K
13:46 523.08 523.21 522.74 522.80 302.9K
13:47 522.86 523.18 522.86 523.11 101.4K
13:48 523.13 523.47 523.10 523.47 227.6K
13:49 523.50 523.57 523.43 523.43 135.4K
13:50 523.44 523.44 523.32 523.40 100.1K
13:51 523.44 523.45 523.31 523.35 77.2K
13:52 523.34 523.43 523.28 523.37 146.9K
13:53 523.38 523.38 523.25 523.25 124.6K
13:54 523.25 523.25 522.95 522.95 103.3K
13:55 523.01 523.24 522.92 523.14 71.6K
13:56 523.08 523.10 522.86 522.97 106.8K
13:57 523.01 523.10 522.96 523.10 74.7K
13:58 523.13 523.35 523.13 523.31 220.0K
13:59 523.31 523.31 523.17 523.19 139.4K
14:00 523.10 523.10 522.75 522.75 112.7K
14:01 522.76 522.89 522.74 522.89 89.5K
14:02 522.93 523.21 522.93 523.15 138.3K
14:03 523.13 523.20 522.97 523.07 76.5K
14:04 523.03 523.04 522.77 522.77 102.9K
14:05 522.81 522.86 522.67 522.67 175.5K
14:06 522.69 523.01 522.63 522.92 118.8K
14:07 522.88 522.96 522.84 522.94 99.8K
14:08 522.94 523.13 522.94 523.06 70.7K
14:09 523.06 523.10 522.97 523.06 121.9K
14:10 522.99 523.03 522.88 522.92 111.6K
14:11 522.97 523.01 522.92 522.96 55.0K
14:12 522.96 522.96 522.76 522.93 77.8K
14:13 522.87 523.03 522.85 522.96 70.0K
14:14 523.00 523.05 522.60 522.60 142.3K
14:15 522.58 522.78 522.58 522.68 218.4K
14:16 522.67 522.73 522.41 522.56 277.5K
14:17 522.55 522.56 522.41 522.46 116.1K
14:18 522.37 522.50 522.35 522.43 237.6K
14:19 522.45 522.45 522.20 522.22 311.5K
14:20 522.22 522.28 522.08 522.09 158.9K
14:21 522.07 522.07 521.71 521.71 152.4K
14:22 521.77 521.85 521.72 521.85 180.3K
14:23 521.86 521.97 521.84 521.95 309.5K
14:24 521.93 522.12 521.93 522.03 206.3K
14:25 522.10 522.23 522.02 522.23 474.0K
14:26 522.23 522.49 522.23 522.46 270.0K
14:27 522.45 522.62 522.40 522.57 127.2K
14:28 522.53 522.73 522.53 522.73 89.7K
14:29 522.73 522.74 522.57 522.57 131.4K
14:30 522.54 522.62 522.54 522.55 93.5K
14:31 522.57 522.75 522.57 522.75 187.3K
14:32 522.76 522.77 522.62 522.72 150.8K
14:33 522.80 522.92 522.78 522.90 109.4K
14:34 522.88 523.07 522.83 522.99 185.0K
14:35 523.00 523.00 522.59 522.63 160.7K
14:36 522.61 522.66 522.56 522.63 157.9K
14:37 522.59 522.59 522.25 522.25 180.5K
14:38 522.27 522.48 522.25 522.48 124.6K
14:39 522.45 522.49 522.27 522.29 116.0K
14:40 522.34 522.44 522.22 522.22 144.0K
14:41 522.02 522.06 521.98 522.01 146.2K
14:42 521.99 522.25 521.98 522.25 108.3K
14:43 522.29 522.40 522.29 522.39 88.7K
14:44 522.42 522.47 522.34 522.34 131.6K
14:45 522.23 522.62 522.23 522.57 201.9K
14:46 522.57 522.80 522.57 522.79 158.2K
14:47 522.77 523.00 522.77 522.86 214.7K
14:48 522.83 522.86 522.66 522.72 67.1K
14:49 522.70 522.70 522.61 522.68 77.3K
14:50 522.66 522.73 522.49 522.54 88.5K
14:51 522.52 522.73 522.52 522.57 189.4K
14:52 522.54 522.59 522.40 522.42 94.3K
14:53 522.38 522.38 522.09 522.09 376.3K
14:54 522.09 522.26 522.07 522.09 143.0K
14:55 522.11 522.25 522.11 522.19 236.9K
14:56 522.24 522.24 522.00 522.06 74.7K
14:57 522.02 522.02 521.82 521.82 109.3K
14:58 521.86 522.25 521.82 522.25 112.5K
14:59 522.19 522.30 522.15 522.29 88.4K
15:00 522.34 522.59 522.28 522.59 139.0K
15:01 522.59 522.77 522.59 522.77 89.0K
15:02 522.80 522.82 522.52 522.52 147.0K
15:03 522.59 522.62 522.49 522.56 91.3K
15:04 522.57 522.57 522.45 522.49 145.7K
15:05 522.45 522.52 522.43 522.44 128.1K
15:06 522.46 522.66 522.46 522.66 154.4K
15:07 522.66 522.69 522.53 522.53 171.8K
15:08 522.51 522.56 522.37 522.40 154.8K
15:09 522.33 522.47 522.33 522.47 119.4K
15:10 522.48 522.54 522.43 522.53 100.1K
15:11 522.62 522.69 522.61 522.69 107.0K
15:12 522.70 522.78 522.59 522.78 137.3K
15:13 522.80 522.87 522.78 522.87 199.1K
15:14 522.90 522.97 522.84 522.84 115.0K
15:15 522.85 522.94 522.83 522.87 229.2K
15:16 522.89 523.03 522.89 523.03 152.9K
15:17 523.07 523.32 523.07 523.32 211.1K
15:18 523.38 523.42 523.32 523.37 176.1K
15:19 523.37 523.37 523.16 523.26 315.5K
15:20 523.24 523.24 523.03 523.15 216.9K
15:21 523.02 523.02 522.57 522.57 167.9K
15:22 522.56 522.64 522.55 522.64 314.2K
15:23 522.68 522.75 522.66 522.74 266.9K
15:24 522.73 522.73 522.58 522.63 148.8K
15:25 522.62 522.63 522.40 522.41 120.8K
15:26 522.39 522.39 522.26 522.30 106.8K
15:27 522.28 522.33 522.23 522.30 129.2K
15:28 522.30 522.36 522.26 522.28 410.1K
15:29 522.27 522.38 522.27 522.33 224.3K
15:30 522.35 522.38 522.12 522.21 305.8K
15:31 522.24 522.29 522.18 522.25 247.3K
15:32 522.23 522.25 522.03 522.05 208.5K
15:33 522.13 522.39 522.13 522.35 306.9K
15:34 522.33 522.47 522.30 522.47 242.8K
15:35 522.53 522.54 522.33 522.40 341.9K
15:36 522.37 522.45 522.30 522.30 123.5K
15:37 522.34 522.34 521.93 521.93 398.9K
15:38 521.96 522.01 521.92 521.92 173.0K
15:39 521.91 522.40 521.88 522.40 717.3K
15:40 522.39 522.39 521.90 521.90 478.9K
15:41 521.89 522.17 521.89 522.14 315.0K
15:42 522.15 522.18 521.98 522.18 346.7K
15:43 522.15 522.21 522.11 522.16 219.4K
15:44 522.11 522.13 522.07 522.09 255.2K
15:45 522.08 522.08 521.76 521.89 696.4K
15:46 521.95 522.02 521.77 521.77 276.4K
15:47 521.71 521.78 521.53 521.53 376.3K
15:48 521.55 521.57 521.48 521.49 584.2K
15:49 521.47 521.56 521.41 521.46 267.2K
15:50 521.51 521.73 521.40 521.40 587.2K
15:51 521.48 521.70 521.48 521.63 384.9K
15:52 521.77 522.19 521.77 522.19 553.3K
15:53 522.19 522.71 522.19 522.59 557.4K
15:54 522.55 522.78 522.55 522.74 687.1K
15:55 522.33 522.33 521.90 522.13 1,014.8K
15:56 522.10 522.10 521.61 521.77 730.5K
15:57 521.77 521.85 521.44 521.44 1,031.1K
15:58 521.43 521.63 521.33 521.48 1,304.0K
15:59 521.64 521.64 521.37 521.60 22,663.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし