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
09:30 503.16 504.24 502.59 502.59 1,842.6K
09:31 502.24 502.98 502.00 502.79 260.9K
09:32 502.78 503.50 502.78 503.39 292.6K
09:33 503.42 503.75 503.42 503.44 471.1K
09:34 503.44 503.62 502.97 503.01 337.5K
09:35 503.27 503.27 502.30 502.30 280.7K
09:36 502.33 502.92 502.09 502.09 254.7K
09:37 502.10 502.42 501.90 502.36 324.3K
09:38 502.28 502.92 502.21 502.59 335.4K
09:39 502.56 503.22 502.52 502.96 156.7K
09:40 503.34 504.14 503.33 504.14 161.5K
09:41 504.25 504.25 503.71 504.02 206.6K
09:42 504.13 505.12 504.13 504.97 189.6K
09:43 504.91 505.44 504.91 505.29 139.6K
09:44 505.35 505.39 505.18 505.26 159.2K
09:45 504.99 505.25 504.99 505.12 226.3K
09:46 505.07 505.41 505.07 505.16 146.0K
09:47 505.17 505.52 505.16 505.35 218.3K
09:48 505.40 505.64 505.40 505.52 246.3K
09:49 505.57 505.77 505.56 505.66 267.5K
09:50 505.64 506.12 505.64 506.02 162.4K
09:51 505.99 506.01 505.78 505.89 190.5K
09:52 505.97 506.02 505.47 505.47 260.0K
09:53 505.41 505.90 505.41 505.90 329.2K
09:54 505.95 505.95 505.08 505.15 303.2K
09:55 505.15 505.15 504.92 504.97 274.7K
09:56 504.98 505.08 504.58 504.59 177.1K
09:57 504.70 504.82 504.61 504.75 161.1K
09:58 504.81 505.07 504.81 505.04 112.7K
09:59 505.04 505.26 505.04 505.15 155.4K
10:00 505.20 505.50 505.09 505.09 279.4K
10:01 504.93 504.93 504.38 504.38 213.7K
10:02 504.05 504.23 503.92 504.10 264.2K
10:03 504.05 504.09 503.74 503.80 163.6K
10:04 503.75 504.01 503.75 503.97 224.3K
10:05 503.86 504.57 503.86 504.57 327.0K
10:06 504.59 504.85 504.48 504.85 182.2K
10:07 504.73 504.73 504.25 504.35 221.5K
10:08 504.33 504.52 504.25 504.28 110.6K
10:09 504.19 504.35 503.93 504.35 153.4K
10:10 504.14 504.24 503.86 504.03 128.1K
10:11 504.03 504.34 504.03 504.29 117.7K
10:12 504.44 504.74 504.41 504.65 124.2K
10:13 504.69 504.69 504.21 504.33 156.6K
10:14 504.27 504.29 503.98 504.06 138.5K
10:15 504.08 504.08 503.61 503.61 167.7K
10:16 503.54 503.92 503.54 503.73 265.2K
10:17 503.65 503.68 503.42 503.65 139.6K
10:18 503.69 503.69 503.06 503.06 180.2K
10:19 503.11 503.47 503.11 503.16 107.0K
10:20 503.18 503.38 503.04 503.38 202.8K
10:21 503.31 503.36 503.15 503.15 109.7K
10:22 503.17 503.45 503.17 503.35 112.6K
10:23 503.37 503.48 503.26 503.35 298.9K
10:24 503.27 503.40 503.26 503.36 575.8K
10:25 503.30 503.37 503.02 503.10 308.1K
10:26 503.11 503.41 503.11 503.41 220.5K
10:27 503.35 503.45 502.96 502.96 270.6K
10:28 503.09 503.15 502.99 503.12 232.6K
10:29 503.18 503.72 503.18 503.72 244.0K
10:30 503.62 503.70 503.34 503.51 179.6K
10:31 503.56 503.61 503.04 503.04 248.4K
10:32 503.07 503.14 502.90 502.99 161.1K
10:33 503.00 503.29 503.00 503.24 229.6K
10:34 503.15 503.82 503.15 503.81 174.9K
10:35 503.74 503.76 503.57 503.76 191.9K
10:36 503.77 503.80 503.48 503.48 137.9K
10:37 503.54 503.73 503.54 503.73 123.4K
10:38 503.55 503.86 503.46 503.86 102.3K
10:39 503.83 503.88 503.67 503.86 98.2K
10:40 503.89 504.05 503.88 503.99 164.7K
10:41 503.95 504.05 503.87 503.96 152.4K
10:42 504.05 504.05 503.69 503.73 186.3K
10:43 503.78 503.78 503.19 503.24 212.9K
10:44 503.26 503.30 503.05 503.05 115.6K
10:45 503.05 503.15 502.63 502.63 255.0K
10:46 502.35 502.53 502.16 502.22 1,587.9K
10:47 502.38 502.55 502.38 502.55 543.2K
10:48 502.53 502.53 502.05 502.05 369.7K
10:49 502.12 502.18 501.79 501.79 238.5K
10:50 501.74 501.74 501.25 501.31 351.2K
10:51 501.28 501.77 501.28 501.75 323.9K
10:52 501.77 501.78 501.58 501.78 201.6K
10:53 501.77 501.77 501.49 501.53 149.8K
10:54 501.59 501.65 501.45 501.65 146.9K
10:55 501.61 502.38 501.61 502.38 179.8K
10:56 502.38 502.40 502.10 502.10 222.1K
10:57 502.04 502.26 502.04 502.21 151.8K
10:58 502.26 502.37 502.03 502.03 190.6K
10:59 501.98 502.05 501.76 501.76 229.9K
11:00 501.84 501.96 501.66 501.66 170.6K
11:01 501.62 501.62 501.11 501.26 242.4K
11:02 501.23 501.23 501.04 501.12 340.5K
11:03 501.17 501.26 501.07 501.26 435.9K
11:04 501.32 501.46 501.28 501.46 332.1K
11:05 501.51 501.56 501.45 501.53 156.4K
11:06 501.53 501.61 501.38 501.38 173.8K
11:07 501.41 501.67 501.41 501.64 149.5K
11:08 501.67 501.85 501.63 501.85 239.1K
11:09 501.85 502.01 501.82 501.86 140.8K
11:10 501.90 501.96 501.75 501.75 202.3K
11:11 501.81 502.12 501.76 501.81 703.4K
11:12 501.98 502.01 501.89 501.89 188.5K
11:13 501.95 502.09 501.92 501.98 243.4K
11:14 502.09 502.09 501.93 501.98 169.1K
11:15 501.96 501.98 501.65 501.67 137.1K
11:16 501.69 501.90 501.66 501.90 119.4K
11:17 501.90 501.93 501.57 501.57 117.5K
11:18 501.54 501.87 501.50 501.55 135.4K
11:19 501.53 501.53 501.31 501.34 124.2K
11:20 501.34 501.40 501.27 501.27 100.1K
11:21 501.24 501.24 500.98 501.12 152.9K
11:22 501.12 501.23 501.10 501.23 168.2K
11:23 501.23 501.34 501.04 501.34 161.9K
11:24 501.36 501.37 501.24 501.24 122.4K
11:25 501.30 501.39 501.26 501.36 139.9K
11:26 501.39 501.79 501.39 501.71 106.3K
11:27 501.67 501.67 501.43 501.59 132.5K
11:28 501.64 501.77 501.61 501.75 282.3K
11:29 501.91 502.27 501.91 502.24 216.2K
11:30 502.28 502.84 502.28 502.84 163.4K
11:31 502.76 503.10 502.76 503.10 140.9K
11:32 503.12 503.28 503.12 503.25 129.7K
11:33 503.32 503.32 502.96 502.96 157.5K
11:34 502.98 503.12 502.89 502.96 123.6K
11:35 502.98 503.11 502.87 502.87 195.2K
11:36 502.85 502.92 502.77 502.78 133.0K
11:37 502.76 502.84 502.47 502.47 863.8K
11:38 502.48 502.58 502.33 502.33 178.1K
11:39 502.36 502.49 502.33 502.33 187.5K
11:40 502.34 502.40 502.14 502.23 168.6K
11:41 502.28 502.34 502.17 502.17 94.6K
11:42 502.13 502.39 502.13 502.35 235.0K
11:43 502.38 502.52 502.37 502.40 209.5K
11:44 502.58 502.70 502.55 502.55 172.0K
11:45 502.53 502.53 502.01 502.01 126.7K
11:46 501.99 502.08 501.97 502.03 131.0K
11:47 502.00 502.25 502.00 502.24 248.9K
11:48 502.23 502.29 502.08 502.08 216.3K
11:49 502.19 502.29 502.18 502.29 225.1K
11:50 502.29 502.30 501.79 501.79 245.9K
11:51 501.78 502.15 501.78 502.09 156.4K
11:52 502.14 502.14 501.79 501.79 151.1K
11:53 501.83 501.83 501.42 501.49 225.8K
11:54 501.50 501.50 501.36 501.40 115.8K
11:55 501.47 501.53 501.47 501.50 175.8K
11:56 501.48 501.63 501.48 501.49 126.1K
11:57 501.50 501.51 501.40 501.46 87.3K
11:58 501.41 501.53 501.37 501.42 140.1K
11:59 501.40 501.57 501.35 501.56 231.1K
12:00 501.63 501.64 501.55 501.61 137.9K
12:01 501.57 501.69 501.48 501.66 113.5K
12:02 501.58 501.81 501.58 501.70 94.2K
12:03 501.87 502.12 501.87 502.12 109.3K
12:04 502.16 502.25 502.04 502.11 56.2K
12:05 502.17 502.31 502.01 502.31 87.2K
12:06 502.33 502.86 502.31 502.81 94.2K
12:07 502.84 502.91 502.82 502.85 253.5K
12:08 502.83 502.89 502.72 502.75 80.2K
12:09 502.80 502.93 502.72 502.72 92.2K
12:10 502.68 502.74 502.55 502.68 94.6K
12:11 502.69 502.88 502.69 502.86 169.3K
12:12 502.75 502.78 502.69 502.69 81.4K
12:13 502.72 503.10 502.69 503.10 80.8K
12:14 503.21 503.41 503.20 503.41 90.5K
12:15 503.50 503.98 503.50 503.98 285.9K
12:16 503.93 503.94 503.83 503.94 85.0K
12:17 503.97 503.97 503.78 503.78 117.4K
12:18 503.77 503.78 503.64 503.78 62.5K
12:19 503.79 503.79 503.68 503.73 86.3K
12:20 503.79 503.90 503.78 503.84 146.0K
12:21 503.84 504.02 503.80 503.92 132.6K
12:22 503.92 503.98 503.83 503.98 126.4K
12:23 503.98 504.01 503.92 503.96 94.0K
12:24 503.89 504.02 503.88 503.90 101.2K
12:25 503.93 504.01 503.82 503.82 114.8K
12:26 503.85 503.85 503.70 503.77 78.7K
12:27 503.77 503.78 503.59 503.59 81.3K
12:28 503.56 503.73 503.54 503.57 92.0K
12:29 503.61 503.61 503.49 503.49 79.0K
12:30 503.45 503.68 503.44 503.57 121.3K
12:31 503.54 503.74 503.45 503.45 117.4K
12:32 503.45 503.72 503.41 503.66 207.9K
12:33 503.65 503.72 503.64 503.70 51.6K
12:34 503.69 504.11 503.69 504.08 164.9K
12:35 504.09 504.09 503.84 503.91 66.4K
12:36 503.91 503.95 503.89 503.89 57.4K
12:37 504.07 504.22 504.07 504.08 135.0K
12:38 504.07 504.23 503.99 504.22 77.2K
12:39 504.27 504.30 504.20 504.30 80.5K
12:40 504.37 504.38 504.14 504.14 107.1K
12:41 504.13 504.23 503.91 503.91 183.0K
12:42 503.90 503.98 503.87 503.90 99.4K
12:43 503.91 503.91 503.65 503.69 254.2K
12:44 503.67 503.98 503.67 503.94 308.1K
12:45 504.02 504.13 503.88 503.88 109.0K
12:46 503.86 503.89 503.75 503.78 317.0K
12:47 503.80 503.80 503.62 503.72 141.4K
12:48 504.19 504.62 504.16 504.45 652.3K
12:49 504.59 504.87 504.59 504.65 293.0K
12:50 504.65 504.86 504.59 504.74 180.9K
12:51 504.73 504.73 504.46 504.50 168.0K
12:52 504.49 504.93 504.49 504.93 283.9K
12:53 504.98 505.00 504.74 504.74 133.6K
12:54 504.76 504.80 504.59 504.64 256.5K
12:55 504.72 504.93 504.70 504.93 225.0K
12:56 504.88 504.91 504.77 504.78 460.6K
12:57 504.79 504.83 504.50 504.78 148.8K
12:58 504.80 504.97 504.74 504.95 321.5K
12:59 505.01 505.33 504.99 505.22 234.5K
13:00 505.21 505.26 505.14 505.26 161.2K
13:01 505.24 505.27 505.08 505.17 924.1K
13:02 505.16 505.38 505.16 505.25 212.4K
13:03 505.23 505.45 505.22 505.30 198.7K
13:04 505.43 505.49 505.34 505.44 208.1K
13:05 505.48 505.84 505.45 505.84 286.6K
13:06 505.87 505.87 505.65 505.71 194.6K
13:07 505.75 505.75 505.46 505.50 1,246.8K
13:08 505.39 505.44 505.33 505.35 172.1K
13:09 505.32 505.38 505.00 505.19 275.9K
13:10 505.10 505.16 504.89 505.08 281.1K
13:11 505.01 505.63 505.01 505.61 158.2K
13:12 505.58 505.76 505.58 505.68 214.8K
13:13 505.68 505.70 505.53 505.54 112.7K
13:14 505.47 505.54 505.42 505.54 243.6K
13:15 505.56 505.60 505.47 505.54 176.2K
13:16 505.57 505.80 505.53 505.80 137.4K
13:17 505.80 505.82 505.74 505.74 101.6K
13:18 505.75 505.87 505.75 505.75 176.2K
13:19 505.76 505.76 505.59 505.63 145.1K
13:20 505.62 505.62 505.47 505.47 490.9K
13:21 505.50 505.55 505.43 505.55 113.8K
13:22 505.55 505.70 505.44 505.59 151.3K
13:23 505.57 505.70 505.52 505.70 126.2K
13:24 505.65 505.65 505.43 505.52 102.6K
13:25 505.54 505.65 505.54 505.63 115.5K
13:26 505.65 505.71 505.64 505.71 213.2K
13:27 505.65 505.65 505.56 505.56 93.3K
13:28 505.59 505.88 505.59 505.83 120.4K
13:29 505.73 505.76 505.67 505.75 573.5K
13:30 505.78 506.01 505.77 505.99 402.6K
13:31 505.92 505.92 505.66 505.66 167.8K
13:32 505.71 505.71 505.56 505.66 293.0K
13:33 505.61 505.71 505.41 505.41 146.8K
13:34 505.57 505.58 505.27 505.33 153.6K
13:35 505.33 505.38 505.27 505.32 181.2K
13:36 505.36 505.44 505.29 505.37 161.5K
13:37 505.40 505.40 505.29 505.35 128.0K
13:38 505.41 505.51 505.37 505.51 274.7K
13:39 505.51 505.63 505.18 505.18 139.0K
13:40 505.17 505.26 505.17 505.17 80.6K
13:41 505.17 505.23 505.10 505.17 191.6K
13:42 505.19 505.30 505.15 505.30 79.6K
13:43 505.29 505.50 505.29 505.45 184.4K
13:44 505.52 505.52 505.27 505.27 77.6K
13:45 505.29 505.67 505.29 505.67 592.6K
13:46 505.67 505.69 505.49 505.52 79.4K
13:47 505.52 505.55 505.42 505.42 128.4K
13:48 505.39 505.45 505.32 505.45 96.9K
13:49 505.52 505.52 505.29 505.49 177.4K
13:50 505.48 505.49 505.36 505.36 99.7K
13:51 505.24 505.24 505.12 505.19 117.9K
13:52 505.23 505.52 505.23 505.52 190.3K
13:53 505.51 505.58 505.43 505.56 165.2K
13:54 505.57 505.57 505.31 505.42 98.1K
13:55 505.42 505.44 505.21 505.21 96.7K
13:56 505.21 505.42 505.16 505.40 110.3K
13:57 505.42 505.53 505.42 505.46 140.3K
13:58 505.47 505.56 505.43 505.46 181.5K
13:59 505.47 505.65 505.47 505.59 285.1K
14:00 505.51 505.67 505.42 505.67 176.0K
14:01 505.71 505.92 505.71 505.72 234.6K
14:02 505.74 505.83 505.61 505.66 203.3K
14:03 505.64 505.66 505.50 505.62 112.6K
14:04 505.59 505.69 505.51 505.65 111.1K
14:05 505.61 505.70 505.61 505.66 52.7K
14:06 505.59 505.59 505.54 505.57 136.1K
14:07 505.53 505.67 505.53 505.61 89.5K
14:08 505.65 505.73 505.61 505.67 187.1K
14:09 505.69 505.81 505.51 505.51 117.3K
14:10 505.46 505.56 505.42 505.49 133.1K
14:11 505.52 505.55 505.44 505.53 87.5K
14:12 505.58 505.81 505.58 505.70 90.0K
14:13 505.74 505.75 505.55 505.55 141.3K
14:14 505.56 505.68 505.53 505.67 57.2K
14:15 505.73 505.94 505.73 505.94 146.1K
14:16 505.98 506.03 505.92 506.02 153.2K
14:17 506.06 506.15 506.06 506.12 379.6K
14:18 506.13 506.15 505.99 505.99 64.7K
14:19 505.94 505.94 505.81 505.90 95.7K
14:20 505.89 505.89 505.61 505.61 270.6K
14:21 505.60 505.67 505.53 505.64 87.7K
14:22 505.64 505.66 505.55 505.64 51.2K
14:23 505.59 505.64 505.58 505.64 106.3K
14:24 505.63 505.72 505.59 505.72 72.2K
14:25 505.74 505.83 505.71 505.83 260.4K
14:26 505.85 505.93 505.85 505.88 234.4K
14:27 505.83 505.87 505.83 505.87 276.0K
14:28 505.87 505.87 505.74 505.84 75.7K
14:29 505.89 506.07 505.89 505.99 79.5K
14:30 505.99 506.10 505.99 506.04 108.1K
14:31 506.00 506.00 505.92 505.93 74.0K
14:32 505.94 505.98 505.90 505.90 133.6K
14:33 505.86 505.88 505.74 505.74 99.9K
14:34 505.72 505.81 505.66 505.81 105.0K
14:35 505.77 505.83 505.76 505.78 86.2K
14:36 505.80 505.85 505.76 505.79 65.1K
14:37 505.82 505.82 505.75 505.75 142.5K
14:38 505.76 505.90 505.76 505.89 112.7K
14:39 505.96 506.12 505.96 506.12 74.8K
14:40 506.17 506.25 506.06 506.06 76.3K
14:41 506.04 506.20 506.04 506.18 127.6K
14:42 506.19 506.19 506.04 506.04 93.9K
14:43 506.08 506.10 506.06 506.07 71.2K
14:44 506.03 506.05 505.95 506.02 91.1K
14:45 505.97 506.08 505.75 505.88 615.3K
14:46 505.75 505.77 505.65 505.71 171.7K
14:47 505.70 505.76 505.65 505.75 79.6K
14:48 505.77 505.98 505.69 505.98 135.9K
14:49 505.97 506.10 505.97 506.06 205.4K
14:50 506.04 506.04 505.79 505.79 94.5K
14:51 505.80 505.80 505.53 505.53 244.0K
14:52 505.46 505.46 505.33 505.41 403.7K
14:53 505.43 505.54 505.33 505.50 248.9K
14:54 505.49 505.50 505.41 505.49 468.0K
14:55 505.49 505.60 505.44 505.52 133.3K
14:56 505.45 505.59 505.45 505.56 324.5K
14:57 505.56 505.86 505.56 505.86 185.9K
14:58 505.83 505.91 505.72 505.73 170.1K
14:59 505.76 505.91 505.73 505.85 101.4K
15:00 505.76 506.10 505.76 506.06 220.9K
15:01 506.04 506.04 505.71 505.75 113.1K
15:02 505.76 505.80 505.72 505.78 157.6K
15:03 505.77 505.78 505.74 505.78 92.5K
15:04 505.82 505.93 505.78 505.93 162.0K
15:05 505.97 506.30 505.97 506.30 176.4K
15:06 506.32 506.34 506.27 506.30 194.4K
15:07 506.32 506.38 506.21 506.21 104.7K
15:08 506.18 506.26 506.18 506.21 103.5K
15:09 506.20 506.22 506.09 506.09 894.0K
15:10 506.13 506.21 506.07 506.21 224.2K
15:11 506.25 506.41 506.25 506.33 141.7K
15:12 506.34 506.34 506.20 506.29 186.7K
15:13 506.28 506.29 506.23 506.25 60.4K
15:14 506.24 506.32 506.21 506.23 233.9K
15:15 506.23 506.23 505.96 505.98 100.6K
15:16 505.96 506.12 505.96 506.09 184.6K
15:17 506.09 506.19 506.08 506.19 144.9K
15:18 506.19 506.35 506.19 506.25 121.2K
15:19 506.27 506.30 506.21 506.29 168.1K
15:20 506.29 506.30 506.16 506.18 174.3K
15:21 506.20 506.49 506.20 506.49 316.7K
15:22 506.50 506.52 506.42 506.51 160.7K
15:23 506.54 506.74 506.50 506.74 225.6K
15:24 506.73 506.73 506.63 506.72 169.7K
15:25 506.70 506.70 506.41 506.43 266.9K
15:26 506.36 506.43 506.34 506.43 139.2K
15:27 506.42 506.42 506.35 506.41 119.5K
15:28 506.43 506.55 506.42 506.55 150.8K
15:29 506.52 506.57 506.52 506.56 110.6K
15:30 506.55 506.65 506.48 506.53 646.0K
15:31 506.45 506.56 506.29 506.52 467.1K
15:32 506.51 506.53 506.43 506.53 171.0K
15:33 506.64 506.79 506.64 506.76 305.7K
15:34 506.75 506.86 506.71 506.71 483.3K
15:35 506.68 506.71 506.40 506.44 258.9K
15:36 506.50 506.50 506.27 506.29 157.2K
15:37 506.34 506.35 506.22 506.27 143.6K
15:38 506.34 506.67 506.32 506.67 441.2K
15:39 506.70 506.77 506.62 506.72 171.7K
15:40 506.68 507.00 506.68 506.98 332.7K
15:41 506.97 506.98 506.87 506.93 154.0K
15:42 506.87 506.88 506.77 506.83 264.4K
15:43 506.79 506.79 506.68 506.70 211.3K
15:44 506.69 506.73 506.46 506.48 261.9K
15:45 506.46 506.57 506.46 506.51 163.9K
15:46 506.52 506.60 506.46 506.48 269.2K
15:47 506.55 506.64 506.55 506.60 274.7K
15:48 506.66 506.85 506.66 506.82 317.3K
15:49 506.81 507.01 506.75 507.01 454.7K
15:50 507.14 507.37 507.07 507.07 837.8K
15:51 507.31 507.31 506.93 506.93 440.7K
15:52 506.92 507.12 506.89 507.07 478.3K
15:53 507.16 507.43 507.16 507.39 293.7K
15:54 507.58 507.75 507.43 507.74 806.8K
15:55 507.93 507.93 507.52 507.52 775.4K
15:56 507.76 507.76 507.42 507.56 857.1K
15:57 507.50 507.97 507.50 507.96 761.8K
15:58 507.92 508.08 507.81 507.99 1,419.3K
15:59 508.02 508.07 507.90 508.05 12,641.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし