DJ Precious Metals (DJGSP)

DJGSP
🏛️ アメリカ →
560.42
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
09:30 555.93 556.92 555.77 556.92 0.0K
09:31 556.71 556.87 555.68 556.12 0.0K
09:32 556.30 556.64 555.78 556.64 0.0K
09:33 556.84 557.36 556.51 556.51 0.0K
09:34 556.50 556.53 556.10 556.10 0.0K
09:35 555.78 555.85 555.55 555.67 0.0K
09:36 555.83 556.97 555.75 556.97 0.0K
09:37 556.98 557.26 555.97 556.14 0.0K
09:38 556.06 556.06 555.19 555.59 0.0K
09:39 555.46 556.12 555.25 556.12 0.0K
09:40 555.94 556.64 555.84 555.84 0.0K
09:41 555.94 556.20 554.93 555.00 0.0K
09:42 554.97 554.99 554.40 554.71 0.0K
09:43 554.75 555.36 554.64 554.64 0.0K
09:44 554.44 555.10 554.44 554.77 0.0K
09:45 554.79 555.02 554.18 554.18 0.0K
09:46 553.78 554.01 553.76 553.94 0.0K
09:47 553.93 554.20 553.62 553.68 0.0K
09:48 553.84 554.39 553.84 554.08 0.0K
09:49 553.94 554.00 553.14 553.16 0.0K
09:50 553.22 553.85 553.20 553.64 0.0K
09:51 553.73 554.01 553.73 553.89 0.0K
09:52 553.88 553.88 553.35 553.76 0.0K
09:53 553.68 554.05 553.68 554.05 0.0K
09:54 554.00 554.13 553.60 553.60 0.0K
09:55 553.74 553.98 552.78 552.78 0.0K
09:56 552.82 553.11 552.80 553.11 0.0K
09:57 553.29 553.29 552.81 553.01 0.0K
09:58 552.99 553.55 552.99 553.48 0.0K
09:59 553.49 553.84 553.49 553.84 0.0K
10:00 553.05 553.44 553.05 553.30 0.0K
10:01 553.72 554.14 553.72 554.03 0.0K
10:02 554.02 554.45 553.92 554.10 0.0K
10:03 554.16 554.76 554.16 554.63 0.0K
10:04 554.59 554.59 553.77 553.77 0.0K
10:05 553.79 553.84 552.81 552.89 0.0K
10:06 552.65 552.65 552.21 552.23 0.0K
10:07 552.27 552.41 552.14 552.22 0.0K
10:08 552.38 552.44 551.48 551.48 0.0K
10:09 551.52 551.52 550.92 551.29 0.0K
10:10 551.07 551.29 550.85 551.26 0.0K
10:11 551.20 551.67 550.89 551.67 0.0K
10:12 551.64 551.64 550.67 550.74 0.0K
10:13 550.81 550.89 550.49 550.89 0.0K
10:14 550.92 550.93 550.54 550.87 0.0K
10:15 550.87 551.21 550.87 550.90 0.0K
10:16 551.18 551.25 551.00 551.20 0.0K
10:17 551.19 551.51 551.14 551.40 0.0K
10:18 551.38 551.38 550.99 551.07 0.0K
10:19 551.08 551.75 551.05 551.47 0.0K
10:20 551.44 551.44 550.96 551.25 0.0K
10:21 551.37 551.37 551.11 551.12 0.0K
10:22 551.20 551.49 551.20 551.21 0.0K
10:23 550.94 551.38 550.94 551.16 0.0K
10:24 550.96 550.99 550.68 550.78 0.0K
10:25 550.95 551.21 550.95 551.21 0.0K
10:26 551.26 551.32 550.79 550.79 0.0K
10:27 550.73 550.94 550.59 550.94 0.0K
10:28 551.22 551.88 551.14 551.88 0.0K
10:29 551.98 552.26 551.98 552.26 0.0K
10:30 552.22 552.45 552.22 552.27 0.0K
10:31 552.31 552.71 552.31 552.71 0.0K
10:32 552.77 552.83 552.29 552.38 0.0K
10:33 552.53 552.53 551.85 551.85 0.0K
10:34 551.78 551.89 551.72 551.77 0.0K
10:35 551.96 552.10 551.92 551.98 0.0K
10:36 551.84 551.84 551.26 551.26 0.0K
10:37 551.23 551.43 551.22 551.39 0.0K
10:38 551.39 551.66 551.39 551.49 0.0K
10:39 551.52 551.61 551.42 551.48 0.0K
10:40 551.46 552.16 551.46 552.16 0.0K
10:41 552.16 552.45 552.12 552.45 0.0K
10:42 552.41 552.64 552.39 552.42 0.0K
10:43 552.46 552.47 552.02 552.05 0.0K
10:44 551.73 551.76 551.52 551.60 0.0K
10:45 551.61 551.79 551.58 551.68 0.0K
10:46 551.71 552.19 551.71 551.95 0.0K
10:47 552.01 552.06 551.95 552.04 0.0K
10:48 552.06 552.06 551.93 552.02 0.0K
10:49 551.94 551.98 551.65 551.65 0.0K
10:50 551.67 551.83 551.38 551.42 0.0K
10:51 551.49 551.49 551.30 551.46 0.0K
10:52 551.45 551.67 551.40 551.46 0.0K
10:53 551.45 551.45 550.71 550.74 0.0K
10:54 550.73 550.84 550.40 550.73 0.0K
10:55 550.58 550.70 550.28 550.28 0.0K
10:56 550.34 550.41 550.14 550.18 0.0K
10:57 550.07 550.07 549.67 549.67 0.0K
10:58 549.70 549.80 549.62 549.62 0.0K
10:59 549.57 549.57 549.22 549.27 0.0K
11:00 549.46 549.46 549.23 549.23 0.0K
11:01 549.21 549.21 548.91 548.91 0.0K
11:02 548.93 549.17 548.93 549.16 0.0K
11:03 549.35 549.51 549.26 549.47 0.0K
11:04 549.49 549.66 549.45 549.58 0.0K
11:05 549.61 549.61 549.17 549.23 0.0K
11:06 549.27 549.49 549.26 549.44 0.0K
11:07 549.59 549.84 549.58 549.84 0.0K
11:08 549.83 550.35 549.79 550.35 0.0K
11:09 550.33 550.62 550.23 550.62 0.0K
11:10 550.62 550.91 550.62 550.85 0.0K
11:11 550.74 550.74 550.48 550.48 0.0K
11:12 550.32 550.34 549.99 550.34 0.0K
11:13 550.38 550.38 550.15 550.25 0.0K
11:14 550.27 550.29 549.94 550.15 0.0K
11:15 550.37 550.60 550.33 550.47 0.0K
11:16 550.49 550.49 550.25 550.39 0.0K
11:17 550.42 550.47 550.16 550.16 0.0K
11:18 550.04 550.10 549.96 549.98 0.0K
11:19 549.98 550.43 549.96 550.43 0.0K
11:20 550.45 550.45 550.07 550.21 0.0K
11:21 550.11 550.11 549.83 549.83 0.0K
11:22 549.84 549.88 549.80 549.84 0.0K
11:23 549.81 550.21 549.81 550.16 0.0K
11:24 550.16 550.28 550.15 550.24 0.0K
11:25 550.26 550.26 550.00 550.00 0.0K
11:26 549.98 550.01 549.72 549.72 0.0K
11:27 549.72 549.72 549.40 549.40 0.0K
11:28 549.25 549.25 548.48 548.53 0.0K
11:29 548.53 548.53 548.10 548.10 0.0K
11:30 548.11 548.16 547.87 547.88 0.0K
11:31 547.87 547.87 547.54 547.57 0.0K
11:32 547.64 548.16 547.64 548.16 0.0K
11:33 548.19 548.22 548.07 548.07 0.0K
11:34 548.06 548.06 547.68 547.68 0.0K
11:35 547.66 547.70 547.24 547.45 0.0K
11:36 547.71 547.97 547.68 547.82 0.0K
11:37 548.02 548.11 547.78 547.82 0.0K
11:38 547.85 547.95 547.84 547.90 0.0K
11:39 547.90 548.22 547.90 548.16 0.0K
11:40 548.13 548.13 547.88 547.88 0.0K
11:41 547.90 547.90 547.28 547.34 0.0K
11:42 547.33 547.58 547.33 547.50 0.0K
11:43 547.47 547.70 547.14 547.70 0.0K
11:44 547.79 547.91 547.74 547.84 0.0K
11:45 547.85 547.89 547.63 547.65 0.0K
11:46 547.54 547.54 547.15 547.29 0.0K
11:47 547.38 547.43 546.92 546.92 0.0K
11:48 546.91 546.91 546.64 546.78 0.0K
11:49 546.79 546.79 546.61 546.70 0.0K
11:50 546.66 546.66 546.40 546.47 0.0K
11:51 546.50 546.50 545.85 545.94 0.0K
11:52 546.00 546.43 545.98 546.27 0.0K
11:53 546.31 546.95 546.31 546.83 0.0K
11:54 546.87 546.93 546.70 546.70 0.0K
11:55 546.77 546.77 546.32 546.32 0.0K
11:56 546.33 546.33 545.96 545.96 0.0K
11:57 546.02 546.02 545.57 545.69 0.0K
11:58 545.66 545.66 545.14 545.14 0.0K
11:59 545.20 545.21 545.07 545.14 0.0K
12:00 545.20 545.20 544.48 544.49 0.0K
12:01 544.64 545.25 544.64 545.11 0.0K
12:02 545.06 545.26 544.83 545.22 0.0K
12:03 545.19 545.19 544.95 544.95 0.0K
12:04 544.93 545.75 544.93 545.75 0.0K
12:05 545.82 545.97 545.57 545.57 0.0K
12:06 545.53 545.55 545.29 545.33 0.0K
12:07 545.33 545.54 545.23 545.23 0.0K
12:08 545.36 545.66 545.25 545.27 0.0K
12:09 545.27 545.27 544.87 545.17 0.0K
12:10 545.23 545.24 544.75 544.82 0.0K
12:11 544.81 544.93 544.66 544.76 0.0K
12:12 544.74 544.76 544.46 544.65 0.0K
12:13 544.59 545.27 544.53 545.27 0.0K
12:14 545.28 545.71 545.13 545.71 0.0K
12:15 545.68 545.74 545.54 545.74 0.0K
12:16 545.72 545.72 544.96 544.96 0.0K
12:17 544.94 545.16 544.69 545.16 0.0K
12:18 545.19 545.44 545.12 545.17 0.0K
12:19 545.16 545.28 545.09 545.09 0.0K
12:20 545.07 545.14 544.78 544.78 0.0K
12:21 544.76 544.80 544.67 544.68 0.0K
12:22 544.62 544.66 544.39 544.66 0.0K
12:23 544.65 544.65 544.16 544.21 0.0K
12:24 544.17 544.26 543.94 544.26 0.0K
12:25 544.24 544.36 544.07 544.08 0.0K
12:26 544.10 544.15 543.99 544.10 0.0K
12:27 544.08 544.47 544.04 544.47 0.0K
12:28 544.45 544.52 544.26 544.27 0.0K
12:29 544.27 544.44 544.23 544.44 0.0K
12:30 544.45 544.54 544.43 544.47 0.0K
12:31 544.46 544.75 544.46 544.60 0.0K
12:32 544.62 544.72 544.34 544.34 0.0K
12:33 544.30 544.30 544.00 544.07 0.0K
12:34 544.09 544.41 543.88 544.35 0.0K
12:35 544.37 544.39 544.24 544.33 0.0K
12:36 544.30 544.30 544.19 544.23 0.0K
12:37 544.17 544.34 544.11 544.33 0.0K
12:38 544.33 544.34 544.20 544.23 0.0K
12:39 544.27 544.63 544.24 544.55 0.0K
12:40 544.54 544.54 544.13 544.14 0.0K
12:41 544.15 544.21 544.05 544.08 0.0K
12:42 544.04 544.12 543.87 543.87 0.0K
12:43 543.81 543.85 543.34 543.34 0.0K
12:44 543.47 543.73 543.43 543.73 0.0K
12:45 543.74 543.85 543.74 543.76 0.0K
12:46 543.70 543.70 543.25 543.28 0.0K
12:47 543.29 543.49 543.29 543.38 0.0K
12:48 543.37 543.43 543.07 543.07 0.0K
12:49 543.14 543.15 542.85 542.85 0.0K
12:50 542.88 542.88 542.24 542.24 0.0K
12:51 542.24 542.51 542.14 542.51 0.0K
12:52 542.52 542.88 542.52 542.88 0.0K
12:53 542.86 543.10 542.86 543.10 0.0K
12:54 543.12 543.24 543.01 543.24 0.0K
12:55 543.26 543.35 543.19 543.35 0.0K
12:56 543.42 543.79 543.42 543.76 0.0K
12:57 543.75 543.82 543.71 543.82 0.0K
12:58 544.07 544.23 543.95 543.95 0.0K
12:59 543.94 543.96 543.75 543.75 0.0K
13:00 543.81 544.16 543.78 544.16 0.0K
13:01 544.07 544.22 543.99 544.16 0.0K
13:02 544.15 544.33 544.05 544.33 0.0K
13:03 544.32 544.33 544.15 544.25 0.0K
13:04 544.34 544.54 544.31 544.54 0.0K
13:05 544.45 544.66 544.40 544.66 0.0K
13:06 544.84 545.25 544.84 545.23 0.0K
13:07 545.23 545.55 545.23 545.55 0.0K
13:08 545.47 545.70 545.47 545.70 0.0K
13:09 545.75 546.15 545.75 546.12 0.0K
13:10 546.06 546.24 546.06 546.22 0.0K
13:11 546.24 546.35 546.17 546.35 0.0K
13:12 546.35 546.65 546.29 546.65 0.0K
13:13 546.64 546.64 546.54 546.54 0.0K
13:14 546.57 546.69 546.53 546.53 0.0K
13:15 546.51 546.59 546.51 546.53 0.0K
13:16 546.53 546.53 546.25 546.35 0.0K
13:17 546.38 546.50 546.20 546.49 0.0K
13:18 546.48 546.50 546.42 546.45 0.0K
13:19 546.47 546.47 546.15 546.15 0.0K
13:20 546.16 546.18 545.95 546.00 0.0K
13:21 546.02 546.08 545.96 545.98 0.0K
13:22 545.97 546.14 545.90 546.14 0.0K
13:23 546.14 546.49 546.14 546.43 0.0K
13:24 546.44 546.54 546.42 546.54 0.0K
13:25 546.59 546.59 546.47 546.52 0.0K
13:26 546.44 546.44 546.10 546.27 0.0K
13:27 546.30 546.42 546.30 546.42 0.0K
13:28 546.40 546.40 546.10 546.13 0.0K
13:29 546.16 546.24 546.16 546.19 0.0K
13:30 546.22 546.28 546.03 546.03 0.0K
13:31 545.97 545.97 545.76 545.85 0.0K
13:32 545.81 545.91 545.81 545.91 0.0K
13:33 545.95 546.06 545.93 546.06 0.0K
13:34 546.19 546.32 546.19 546.19 0.0K
13:35 546.22 546.24 545.86 545.86 0.0K
13:36 545.84 545.84 545.75 545.78 0.0K
13:37 545.65 545.65 545.56 545.58 0.0K
13:38 545.52 545.75 545.40 545.72 0.0K
13:39 545.73 545.73 545.54 545.72 0.0K
13:40 545.74 545.74 545.59 545.60 0.0K
13:41 545.57 545.57 545.42 545.47 0.0K
13:42 545.50 545.52 545.42 545.43 0.0K
13:43 545.43 545.43 545.22 545.22 0.0K
13:44 545.20 545.20 545.08 545.13 0.0K
13:45 545.19 545.22 545.15 545.17 0.0K
13:46 545.15 545.15 545.01 545.08 0.0K
13:47 545.05 545.21 545.03 545.18 0.0K
13:48 545.19 545.33 545.10 545.33 0.0K
13:49 545.33 545.85 545.33 545.83 0.0K
13:50 545.76 545.85 545.72 545.72 0.0K
13:51 545.76 545.91 545.76 545.89 0.0K
13:52 545.89 545.89 545.67 545.86 0.0K
13:53 545.85 545.89 545.77 545.86 0.0K
13:54 545.86 545.86 545.80 545.83 0.0K
13:55 545.83 545.83 545.63 545.63 0.0K
13:56 545.64 545.68 545.62 545.68 0.0K
13:57 545.71 545.83 545.71 545.81 0.0K
13:58 545.78 545.78 545.71 545.71 0.0K
13:59 545.72 545.79 545.68 545.73 0.0K
14:00 545.78 545.89 545.77 545.85 0.0K
14:01 545.85 545.87 545.71 545.71 0.0K
14:02 545.69 545.69 545.42 545.46 0.0K
14:03 545.42 545.43 545.08 545.08 0.0K
14:04 545.11 545.36 545.11 545.25 0.0K
14:05 545.24 545.44 545.22 545.44 0.0K
14:06 545.44 545.44 545.25 545.26 0.0K
14:07 545.25 545.25 545.04 545.04 0.0K
14:08 545.06 545.07 544.91 544.91 0.0K
14:09 544.92 544.96 544.90 544.91 0.0K
14:10 544.90 545.01 544.89 544.95 0.0K
14:11 544.97 545.12 544.87 545.12 0.0K
14:12 545.13 545.32 545.13 545.19 0.0K
14:13 545.21 545.35 545.11 545.11 0.0K
14:14 545.11 545.20 545.11 545.18 0.0K
14:15 545.32 545.54 545.32 545.53 0.0K
14:16 545.49 545.49 545.13 545.13 0.0K
14:17 545.14 545.14 544.56 544.56 0.0K
14:18 544.53 544.62 544.46 544.47 0.0K
14:19 544.45 544.59 544.45 544.55 0.0K
14:20 544.44 544.44 544.18 544.18 0.0K
14:21 544.15 544.15 544.01 544.15 0.0K
14:22 544.16 544.28 544.16 544.28 0.0K
14:23 544.33 544.39 544.18 544.18 0.0K
14:24 544.16 544.30 544.16 544.27 0.0K
14:25 544.17 544.17 543.99 543.99 0.0K
14:26 544.03 544.28 544.03 544.16 0.0K
14:27 544.17 544.44 544.17 544.44 0.0K
14:28 544.47 544.61 544.47 544.61 0.0K
14:29 544.59 544.59 544.29 544.31 0.0K
14:30 544.32 544.32 544.18 544.22 0.0K
14:31 544.23 544.28 544.18 544.27 0.0K
14:32 544.27 544.31 543.96 544.11 0.0K
14:33 544.09 544.43 544.09 544.41 0.0K
14:34 544.41 544.70 544.41 544.70 0.0K
14:35 544.83 545.13 544.83 545.12 0.0K
14:36 545.20 545.29 545.12 545.12 0.0K
14:37 545.13 545.15 544.79 544.79 0.0K
14:38 544.78 545.00 544.78 544.98 0.0K
14:39 545.01 545.08 545.01 545.05 0.0K
14:40 545.06 545.06 544.88 544.88 0.0K
14:41 544.86 544.89 544.83 544.83 0.0K
14:42 544.86 544.86 544.63 544.63 0.0K
14:43 544.62 544.62 544.41 544.41 0.0K
14:44 544.53 544.62 544.50 544.55 0.0K
14:45 544.54 544.64 544.52 544.52 0.0K
14:46 544.47 544.47 544.31 544.32 0.0K
14:47 544.33 544.33 544.05 544.05 0.0K
14:48 544.03 544.15 543.92 543.93 0.0K
14:49 543.94 543.94 543.61 543.68 0.0K
14:50 543.68 543.89 543.68 543.89 0.0K
14:51 543.92 543.95 543.77 543.77 0.0K
14:52 543.68 543.94 543.65 543.94 0.0K
14:53 543.94 544.16 543.94 544.11 0.0K
14:54 544.17 544.27 544.14 544.25 0.0K
14:55 544.28 544.50 544.28 544.47 0.0K
14:56 544.49 544.49 544.22 544.22 0.0K
14:57 544.17 544.17 543.86 543.86 0.0K
14:58 543.88 543.90 543.73 543.90 0.0K
14:59 543.91 544.18 543.91 544.10 0.0K
15:00 544.11 544.11 543.60 543.61 0.0K
15:01 543.64 544.01 543.64 543.91 0.0K
15:02 543.82 543.85 543.70 543.78 0.0K
15:03 543.76 543.85 543.71 543.85 0.0K
15:04 543.90 544.10 543.72 544.01 0.0K
15:05 544.02 544.11 543.90 543.90 0.0K
15:06 543.97 544.06 543.93 544.00 0.0K
15:07 543.92 543.92 543.63 543.71 0.0K
15:08 543.71 543.74 543.58 543.58 0.0K
15:09 543.61 543.61 543.25 543.25 0.0K
15:10 543.27 543.44 543.27 543.43 0.0K
15:11 543.24 543.41 543.23 543.40 0.0K
15:12 543.40 543.40 543.32 543.34 0.0K
15:13 543.32 543.32 543.06 543.06 0.0K
15:14 542.99 543.27 542.98 543.27 0.0K
15:15 543.30 543.56 543.30 543.35 0.0K
15:16 543.34 543.35 543.18 543.18 0.0K
15:17 543.16 543.45 543.13 543.44 0.0K
15:18 543.53 543.73 543.53 543.70 0.0K
15:19 543.71 544.06 543.71 544.02 0.0K
15:20 543.99 544.01 543.61 543.76 0.0K
15:21 543.75 543.80 543.71 543.76 0.0K
15:22 543.77 543.77 543.64 543.71 0.0K
15:23 543.73 543.76 543.59 543.69 0.0K
15:24 543.67 543.74 543.53 543.53 0.0K
15:25 543.53 543.62 543.49 543.49 0.0K
15:26 543.50 543.63 543.46 543.63 0.0K
15:27 543.61 543.61 543.30 543.30 0.0K
15:28 543.29 543.29 543.12 543.12 0.0K
15:29 543.11 543.31 543.08 543.31 0.0K
15:30 543.22 543.38 543.22 543.38 0.0K
15:31 543.38 543.38 543.16 543.24 0.0K
15:32 543.35 543.78 543.35 543.78 0.0K
15:33 543.76 543.78 543.60 543.76 0.0K
15:34 543.74 543.76 543.67 543.70 0.0K
15:35 543.74 543.82 543.66 543.66 0.0K
15:36 543.63 543.63 543.51 543.56 0.0K
15:37 543.55 543.67 543.43 543.58 0.0K
15:38 543.62 543.62 543.41 543.42 0.0K
15:39 543.45 543.69 543.45 543.68 0.0K
15:40 543.68 543.91 543.56 543.91 0.0K
15:41 543.94 544.12 543.94 544.12 0.0K
15:42 544.05 544.05 543.87 543.87 0.0K
15:43 543.90 543.92 543.72 543.91 0.0K
15:44 543.92 544.10 543.89 544.06 0.0K
15:45 544.05 544.26 544.03 544.20 0.0K
15:46 544.22 544.23 544.09 544.18 0.0K
15:47 544.28 544.44 544.23 544.44 0.0K
15:48 544.48 544.49 544.17 544.21 0.0K
15:49 544.21 544.31 544.21 544.21 0.0K
15:50 543.89 543.89 543.59 543.88 0.0K
15:51 543.88 543.88 543.69 543.69 0.0K
15:52 543.67 543.79 543.67 543.76 0.0K
15:53 543.74 543.74 543.62 543.72 0.0K
15:54 543.69 543.74 543.65 543.73 0.0K
15:55 543.68 543.70 543.06 543.08 0.0K
15:56 542.97 542.97 542.71 542.71 0.0K
15:57 542.71 542.85 542.68 542.75 0.0K
15:58 542.71 542.88 542.71 542.88 0.0K
15:59 542.84 542.84 542.37 542.39 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし