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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 715.73 720.32 711.15 713.60 43.4M
2023-12-28 711.72 717.33 710.63 715.81 40.1M
2023-12-27 711.89 714.15 709.26 711.20 51.0M
2023-12-26 712.12 714.27 709.78 711.77 48.4M
2023-12-22 714.38 719.92 708.22 712.38 96.1M
2023-12-21 746.38 753.34 745.60 751.89 63.0M
2023-12-20 753.17 755.15 742.79 743.06 71.1M
2023-12-19 749.14 758.30 749.14 754.99 99.4M
2023-12-18 740.79 744.24 737.97 741.84 71.2M
2023-12-15 739.67 742.69 736.84 741.01 124.2M
2023-12-14 742.25 748.32 740.50 741.20 88.0M
2023-12-13 728.18 742.20 724.41 740.93 72.3M
2023-12-12 723.87 729.72 720.63 728.06 64.5M
2023-12-11 716.19 726.43 716.19 723.46 58.1M
2023-12-08 703.68 713.84 698.87 711.67 62.6M
2023-12-07 694.08 706.99 694.08 704.05 100.2M
2023-12-06 698.71 705.55 697.87 698.62 74.7M
2023-12-05 701.27 704.78 697.98 698.03 65.3M
2023-12-04 695.24 706.23 693.83 705.28 80.6M
2023-12-01 677.23 697.39 676.72 697.26 70.4M
2023-11-30 672.77 677.63 668.78 677.23 108.9M
2023-11-29 670.69 677.64 669.98 672.01 64.2M
2023-11-28 662.61 668.55 659.82 663.96 68.6M
2023-11-27 657.21 662.53 653.63 661.09 76.4M
2023-11-24 655.30 658.42 655.10 657.83 33.0M
2023-11-22 650.94 656.20 650.94 655.12 52.3M
2023-11-21 648.11 649.95 646.28 649.53 55.1M
2023-11-20 646.98 650.91 643.37 649.81 60.7M
2023-11-17 648.02 651.99 644.75 646.34 54.6M
2023-11-16 652.33 652.33 644.01 647.23 57.3M
2023-11-15 646.76 661.09 646.76 655.15 88.9M
2023-11-14 624.86 647.16 624.86 642.72 84.8M
2023-11-13 626.45 626.53 620.56 623.19 64.0M
2023-11-10 631.03 631.55 624.17 629.06 64.9M
2023-11-09 640.60 641.98 629.64 630.68 64.2M
2023-11-08 639.76 646.16 637.93 638.70 77.6M
2023-11-07 630.37 641.18 630.30 641.08 69.7M
2023-11-06 629.20 632.54 626.55 631.00 62.8M
2023-11-03 624.03 632.94 624.03 628.55 67.1M
2023-11-02 601.24 621.99 601.24 621.88 84.6M
2023-11-01 617.93 617.93 593.92 600.68 108.0M
2023-10-31 615.59 618.76 613.05 618.26 157.8M
2023-10-30 604.72 618.58 604.72 616.88 100.0M
2023-10-27 610.31 615.70 599.44 600.59 118.6M
2023-10-26 619.18 619.24 609.71 609.96 107.6M
2023-10-25 634.55 634.55 626.34 626.40 65.0M
2023-10-24 629.11 638.84 629.11 635.72 69.3M
2023-10-23 624.63 631.37 617.71 625.81 64.2M
2023-10-20 630.26 631.52 623.64 624.69 68.7M
2023-10-19 635.25 637.47 628.13 628.81 69.3M
2023-10-18 636.20 638.13 633.38 634.65 66.9M
2023-10-17 626.78 639.85 625.59 637.30 116.2M
2023-10-16 615.32 630.49 615.32 628.35 75.6M
2023-10-13 607.73 611.83 605.94 608.52 61.4M
2023-10-12 610.50 613.89 602.43 606.97 67.2M
2023-10-11 607.82 612.02 605.37 610.07 76.3M
2023-10-10 606.10 616.28 606.10 607.20 70.1M
2023-10-09 604.89 606.47 599.00 605.86 55.5M
2023-10-06 597.73 610.89 592.82 607.52 82.1M
2023-10-05 602.80 602.80 597.44 598.40 60.8M
2023-10-04 600.82 604.83 597.33 603.32 63.7M
2023-10-03 606.85 611.55 598.39 600.51 82.5M
2023-10-02 612.72 614.85 606.16 608.68 77.9M
2023-09-29 619.04 625.23 610.16 613.30 103.0M
2023-09-28 589.98 593.71 586.82 593.41 100.2M
2023-09-27 595.60 598.00 588.00 590.93 79.1M
2023-09-26 598.65 599.33 593.36 594.72 77.8M
2023-09-25 601.52 601.88 598.65 601.72 62.5M
2023-09-22 606.60 610.37 602.54 603.30 60.8M
2023-09-21 615.73 615.73 604.94 605.06 70.9M
2023-09-20 619.42 626.87 617.55 617.65 59.5M
2023-09-19 620.30 621.70 616.17 619.69 65.4M
2023-09-18 628.27 629.06 622.10 622.68 62.8M
2023-09-15 635.89 636.03 628.72 629.37 132.7M
2023-09-14 631.76 634.40 628.47 633.51 79.3M
2023-09-13 627.39 630.78 625.03 627.98 95.0M
2023-09-12 636.20 636.54 627.49 627.77 93.9M
2023-09-11 640.24 640.87 635.92 636.60 100.8M
2023-09-08 636.79 637.34 632.87 635.55 105.9M
2023-09-07 644.00 644.00 635.87 636.87 164.0M
2023-09-06 647.88 647.88 641.98 644.05 76.1M
2023-09-05 654.86 656.28 648.24 648.49 88.5M
2023-09-01 655.80 659.26 654.56 657.58 78.7M
2023-08-31 653.76 656.44 651.55 651.72 94.1M
2023-08-30 649.69 654.77 648.66 652.81 77.0M
2023-08-29 642.45 650.08 640.73 649.46 106.5M
2023-08-28 640.27 643.34 638.40 641.49 97.3M
2023-08-25 636.11 640.26 634.45 638.02 142.8M
2023-08-24 645.38 647.65 635.00 635.09 423.4M
2023-08-23 646.22 646.22 636.82 645.20 189.3M
2023-08-22 648.77 649.73 645.43 648.51 159.0M
2023-08-21 662.68 664.34 652.89 654.68 245.0M
2023-08-18 660.23 663.11 652.70 662.61 162.2M
2023-08-17 669.76 671.55 661.14 661.87 138.3M
2023-08-16 670.03 676.28 667.25 667.26 146.1M
2023-08-15 671.23 672.76 667.21 669.88 165.8M
2023-08-14 679.65 680.33 676.01 677.24 154.3M
2023-08-11 682.47 686.13 678.92 679.83 123.4M
2023-08-10 688.39 696.88 681.58 683.27 199.7M
2023-08-09 682.88 684.44 676.07 681.16 97.4M
2023-08-08 685.99 685.99 674.58 682.84 94.9M
2023-08-07 682.63 689.71 682.63 687.47 72.6M
2023-08-04 684.84 690.77 680.77 681.80 75.3M
2023-08-03 680.79 685.78 678.84 684.37 73.7M
2023-08-02 684.46 684.92 678.91 681.25 79.8M
2023-08-01 689.82 692.83 685.88 687.25 70.4M
2023-07-31 688.85 693.44 688.85 691.43 76.7M
2023-07-28 678.35 687.04 678.35 686.91 76.0M
2023-07-27 693.22 695.27 678.25 679.26 83.5M
2023-07-26 690.68 694.46 688.86 693.05 78.2M
2023-07-25 693.42 693.42 686.63 690.95 74.6M
2023-07-24 693.42 695.84 688.76 693.15 78.5M
2023-07-21 692.33 696.30 690.53 693.11 76.8M
2023-07-20 698.03 698.03 689.90 690.11 96.0M
2023-07-19 698.18 703.24 695.81 702.34 64.0M
2023-07-18 694.68 700.74 692.24 697.35 57.0M
2023-07-17 692.59 696.60 687.71 695.02 51.1M
2023-07-14 694.90 696.81 690.45 694.38 51.3M
2023-07-13 698.62 699.56 693.47 694.95 54.0M
2023-07-12 696.12 701.31 693.15 694.43 67.7M
2023-07-11 687.85 694.21 687.30 693.18 59.5M
2023-07-10 678.80 691.07 678.80 686.30 65.9M
2023-07-07 682.99 683.60 677.27 677.90 75.6M
2023-07-06 688.74 688.74 676.81 684.10 71.5M
2023-07-05 699.27 699.27 690.13 691.83 67.3M
2023-07-03 700.47 702.88 699.45 699.58 45.5M
2023-06-30 700.89 702.09 694.06 699.51 70.9M
2023-06-29 699.56 702.42 696.45 699.38 59.4M
2023-06-28 701.03 701.03 693.72 698.65 62.1M
2023-06-27 696.48 704.45 696.29 701.55 54.2M
2023-06-26 690.85 698.00 690.68 694.73 53.5M
2023-06-23 696.24 696.24 687.79 690.18 135.2M
2023-06-22 699.46 700.79 695.89 697.40 50.4M
2023-06-21 695.54 700.02 694.58 696.97 55.3M
2023-06-20 705.08 707.85 696.47 697.04 71.1M
2023-06-16 707.85 712.76 707.85 710.22 93.6M
2023-06-15 695.63 705.42 694.33 704.30 62.3M
2023-06-14 681.74 699.91 681.74 698.06 72.8M
2023-06-13 678.47 680.80 676.59 678.79 61.4M
2023-06-12 673.64 677.76 668.61 677.64 58.0M
2023-06-09 674.88 674.88 670.10 672.46 54.0M
2023-06-08 677.07 678.49 671.71 674.79 62.8M
2023-06-07 675.25 680.15 671.70 677.69 76.1M
2023-06-06 669.61 676.37 669.05 675.36 73.8M
2023-06-05 679.63 679.68 668.63 669.27 71.5M
2023-06-02 672.02 681.31 671.00 679.51 96.9M
2023-06-01 658.37 658.37 652.48 653.62 86.5M
2023-05-31 667.87 667.87 657.91 660.19 132.0M
2023-05-30 677.33 678.87 669.05 670.51 77.7M
2023-05-26 673.25 680.14 671.88 676.66 63.6M
2023-05-25 675.83 679.47 672.95 674.10 73.6M
2023-05-24 682.19 682.20 674.01 676.01 77.2M
2023-05-23 691.44 692.38 681.62 682.34 73.4M
2023-05-22 709.89 709.89 693.51 693.91 80.0M
2023-05-19 722.78 722.78 704.02 710.08 89.2M
2023-05-18 718.81 725.35 717.23 724.14 56.2M
2023-05-17 714.95 719.06 711.26 718.69 60.6M
2023-05-16 728.09 728.09 714.77 714.78 66.4M
2023-05-15 728.30 730.17 723.73 729.25 71.7M
2023-05-12 732.03 732.12 722.57 728.56 61.3M
2023-05-11 733.62 736.46 730.64 732.44 78.6M
2023-05-10 738.82 744.80 726.98 733.10 76.8M
2023-05-09 744.04 744.04 735.86 738.10 75.7M
2023-05-08 746.90 749.39 741.97 745.58 65.6M
2023-05-05 735.61 747.00 735.61 744.96 60.2M
2023-05-04 747.30 747.30 731.71 733.23 74.1M
2023-05-03 742.52 755.60 735.11 745.98 86.6M
2023-05-02 767.46 767.46 753.47 763.04 67.0M
2023-05-01 764.28 771.57 764.13 767.76 57.8M
2023-04-28 758.77 765.38 757.54 763.61 69.6M
2023-04-27 748.15 758.09 745.28 757.37 65.6M
2023-04-26 753.46 755.17 746.27 747.79 54.1M
2023-04-25 765.84 766.88 753.06 754.01 63.9M
2023-04-24 761.26 767.18 760.38 767.06 48.6M
2023-04-21 757.37 762.41 755.72 761.51 54.0M
2023-04-20 755.84 761.24 753.86 757.53 51.0M
2023-04-19 758.09 758.50 752.62 756.98 44.4M
2023-04-18 754.21 760.08 753.54 758.26 53.9M
2023-04-17 753.98 757.71 749.97 753.93 54.3M
2023-04-14 754.35 760.38 750.95 753.47 52.8M
2023-04-13 743.92 754.44 743.92 752.74 50.0M
2023-04-12 743.00 748.82 738.42 742.40 60.3M
2023-04-11 735.78 743.85 735.78 740.76 54.1M
2023-04-10 727.11 734.18 723.35 734.11 59.9M
2023-04-06 731.14 731.14 720.37 729.27 67.9M
2023-04-05 739.95 741.47 729.96 731.31 59.9M
2023-04-04 740.35 746.01 737.15 740.89 49.1M
2023-04-03 740.48 741.94 736.08 740.47 56.7M
2023-03-31 732.87 741.03 732.87 740.71 62.5M
2023-03-30 731.11 736.32 728.33 731.07 56.4M
2023-03-29 716.39 729.90 716.39 729.26 66.7M
2023-03-28 710.20 713.71 708.65 712.82 58.1M
2023-03-27 712.37 714.85 704.19 708.02 57.4M
2023-03-24 705.65 712.45 701.46 711.38 55.6M
2023-03-23 703.86 717.55 700.07 706.02 65.2M
2023-03-22 717.15 720.89 700.93 701.09 72.8M
2023-03-21 707.22 718.92 707.22 716.95 69.3M
2023-03-20 700.15 708.23 698.26 704.07 73.6M
2023-03-17 703.52 704.06 692.19 698.41 184.6M
2023-03-16 693.61 704.39 688.58 703.24 72.9M
2023-03-15 692.27 695.08 682.52 694.21 86.2M
2023-03-14 691.06 698.72 689.55 696.69 77.0M
2023-03-13 685.49 694.38 683.04 686.17 96.7M
2023-03-10 701.29 701.51 686.46 690.96 77.7M
2023-03-09 711.91 714.37 696.37 699.08 69.7M
2023-03-08 709.13 712.12 706.15 711.62 54.8M
2023-03-07 719.01 721.23 708.14 708.82 65.4M
2023-03-06 725.72 728.14 717.71 718.33 75.7M
2023-03-03 721.04 727.24 717.94 726.87 55.0M
2023-03-02 710.17 722.27 707.13 720.23 61.6M
2023-03-01 711.27 717.60 706.59 711.46 65.6M
2023-02-28 710.04 718.23 707.49 711.83 160.3M
2023-02-27 709.59 717.26 709.59 711.08 68.7M
2023-02-24 711.06 711.65 705.78 708.47 62.3M
2023-02-23 723.93 725.06 713.60 719.88 61.9M
2023-02-22 721.57 725.98 718.73 720.80 71.1M
2023-02-21 735.10 735.10 721.53 721.78 69.6M
2023-02-17 732.13 737.74 728.85 737.06 63.2M
2023-02-16 739.11 742.41 731.61 732.49 67.6M
2023-02-15 739.71 744.17 734.52 744.09 63.8M
2023-02-14 738.23 745.61 732.59 740.63 67.2M
2023-02-13 725.57 739.81 725.57 738.76 86.4M
2023-02-10 722.49 726.19 717.91 724.70 78.5M
2023-02-09 738.25 742.80 722.90 724.91 96.8M
2023-02-08 745.09 745.09 726.58 731.69 130.6M
2023-02-07 744.92 749.16 735.63 747.14 81.8M
2023-02-06 759.21 759.21 744.55 746.89 85.1M
2023-02-03 764.53 766.42 754.36 760.68 92.0M
2023-02-02 773.89 776.15 759.92 765.20 129.9M
2023-02-01 761.10 777.34 756.58 773.04 68.9M
2023-01-31 751.21 761.34 750.34 761.27 68.0M
2023-01-30 752.30 755.21 748.38 749.53 59.8M
2023-01-27 755.42 757.67 748.37 752.55 61.7M
2023-01-26 760.53 765.14 752.75 758.64 58.0M
2023-01-25 758.69 758.72 746.83 758.44 55.8M
2023-01-24 758.17 765.07 737.95 762.51 50.5M
2023-01-23 757.57 766.53 756.10 765.88 54.6M
2023-01-20 742.27 755.78 740.45 755.69 60.3M
2023-01-19 753.86 753.86 741.37 742.28 55.7M
2023-01-18 766.76 769.35 754.74 755.28 57.9M
2023-01-17 767.26 770.40 764.89 767.74 63.5M
2023-01-13 759.34 768.04 754.82 767.10 61.2M
2023-01-12 760.42 761.37 751.79 760.04 64.7M
2023-01-11 755.23 759.68 754.11 758.57 65.4M
2023-01-10 748.52 752.89 745.45 752.58 51.6M
2023-01-09 748.37 758.28 744.31 748.28 79.0M
2023-01-06 741.39 759.92 741.39 755.46 57.5M
2023-01-05 740.07 743.15 734.10 739.27 56.9M
2023-01-04 734.55 746.38 733.77 741.91 70.7M
2023-01-03 722.37 730.92 721.93 728.99 67.3M