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
09:30 551.79 551.79 550.57 550.81 0.0K
09:31 550.87 551.27 549.72 550.08 0.0K
09:32 550.33 552.38 550.33 552.22 0.0K
09:33 552.16 552.33 551.74 552.08 0.0K
09:34 551.91 552.74 551.82 552.74 0.0K
09:35 552.48 553.05 552.44 552.74 0.0K
09:36 553.28 553.62 552.62 552.93 0.0K
09:37 553.08 553.08 551.13 551.33 0.0K
09:38 551.39 551.87 551.39 551.56 0.0K
09:39 551.62 551.79 551.06 551.06 0.0K
09:40 550.74 550.90 549.91 550.31 0.0K
09:41 550.49 550.67 549.74 550.22 0.0K
09:42 550.13 550.78 549.92 550.59 0.0K
09:43 550.71 551.65 550.71 551.65 0.0K
09:44 551.83 551.91 551.35 551.46 0.0K
09:45 551.08 552.04 551.08 551.70 0.0K
09:46 551.74 551.78 551.24 551.46 0.0K
09:47 551.60 552.49 551.60 552.36 0.0K
09:48 552.29 552.59 552.28 552.43 0.0K
09:49 552.56 552.72 551.93 551.93 0.0K
09:50 551.96 552.00 551.68 551.68 0.0K
09:51 551.73 551.99 551.43 551.99 0.0K
09:52 552.02 552.64 552.02 552.43 0.0K
09:53 552.48 552.66 552.46 552.64 0.0K
09:54 552.70 553.08 552.69 553.08 0.0K
09:55 553.18 553.25 551.91 552.04 0.0K
09:56 552.11 552.11 551.32 551.68 0.0K
09:57 551.67 552.44 551.67 552.34 0.0K
09:58 552.36 552.80 552.36 552.71 0.0K
09:59 552.76 553.10 552.76 553.10 0.0K
10:00 553.50 554.04 553.50 553.95 0.0K
10:01 553.96 554.02 553.84 553.99 0.0K
10:02 554.16 554.78 554.16 554.78 0.0K
10:03 554.77 555.05 554.77 554.83 0.0K
10:04 554.85 555.23 554.65 555.22 0.0K
10:05 555.30 555.72 555.04 555.70 0.0K
10:06 555.66 555.69 555.38 555.52 0.0K
10:07 555.41 555.41 554.97 555.18 0.0K
10:08 555.25 555.93 555.25 555.92 0.0K
10:09 555.78 556.46 555.69 556.39 0.0K
10:10 556.38 556.38 556.22 556.34 0.0K
10:11 556.28 556.32 555.92 556.00 0.0K
10:12 556.00 556.18 555.45 555.47 0.0K
10:13 555.67 556.02 555.54 555.88 0.0K
10:14 555.75 555.89 555.56 555.70 0.0K
10:15 555.70 556.58 555.61 556.55 0.0K
10:16 556.58 556.95 556.47 556.95 0.0K
10:17 556.96 557.25 556.96 557.22 0.0K
10:18 557.07 557.12 556.78 557.05 0.0K
10:19 557.11 557.22 556.87 557.22 0.0K
10:20 557.17 557.18 556.86 556.86 0.0K
10:21 556.87 557.34 556.82 557.34 0.0K
10:22 557.63 558.41 557.63 558.34 0.0K
10:23 558.35 558.68 558.14 558.18 0.0K
10:24 558.28 558.28 557.61 557.69 0.0K
10:25 557.86 557.86 557.13 557.14 0.0K
10:26 557.41 557.54 557.13 557.14 0.0K
10:27 557.16 557.19 556.43 556.53 0.0K
10:28 556.56 556.65 555.92 555.92 0.0K
10:29 555.88 555.89 555.66 555.80 0.0K
10:30 555.54 555.85 555.46 555.46 0.0K
10:31 555.41 555.58 555.39 555.47 0.0K
10:32 555.37 556.15 555.37 556.15 0.0K
10:33 556.12 556.37 556.01 556.37 0.0K
10:34 556.35 556.45 556.21 556.30 0.0K
10:35 556.43 556.44 556.12 556.20 0.0K
10:36 556.26 556.61 556.25 556.60 0.0K
10:37 556.66 557.05 556.66 556.97 0.0K
10:38 556.99 557.17 556.80 557.17 0.0K
10:39 557.22 557.87 557.22 557.73 0.0K
10:40 557.76 558.17 557.72 557.89 0.0K
10:41 557.85 558.04 557.77 558.04 0.0K
10:42 558.11 558.28 557.89 558.15 0.0K
10:43 558.26 558.26 557.81 557.81 0.0K
10:44 557.57 557.75 557.53 557.59 0.0K
10:45 557.87 558.02 557.62 557.62 0.0K
10:46 557.65 557.72 557.48 557.72 0.0K
10:47 557.69 557.72 557.11 557.11 0.0K
10:48 557.12 557.15 556.76 556.76 0.0K
10:49 556.78 556.85 556.48 556.48 0.0K
10:50 556.54 556.54 555.68 555.81 0.0K
10:51 555.89 556.38 555.89 556.35 0.0K
10:52 556.37 556.45 556.13 556.25 0.0K
10:53 556.30 556.30 555.75 555.75 0.0K
10:54 555.77 556.07 555.77 556.01 0.0K
10:55 556.26 556.53 556.26 556.53 0.0K
10:56 556.50 556.65 556.42 556.65 0.0K
10:57 556.72 556.89 556.72 556.82 0.0K
10:58 556.76 556.84 556.73 556.79 0.0K
10:59 556.71 556.73 556.40 556.42 0.0K
11:00 556.47 556.47 556.00 556.00 0.0K
11:01 555.75 555.75 555.45 555.45 0.0K
11:02 555.47 555.74 555.47 555.74 0.0K
11:03 555.80 556.03 555.75 556.01 0.0K
11:04 555.97 556.23 555.91 556.23 0.0K
11:05 556.24 556.33 556.21 556.21 0.0K
11:06 555.93 556.42 555.93 556.42 0.0K
11:07 556.51 556.67 556.51 556.64 0.0K
11:08 556.65 556.65 555.86 555.86 0.0K
11:09 555.90 555.90 555.40 555.59 0.0K
11:10 555.72 555.77 555.51 555.51 0.0K
11:11 555.55 555.55 555.19 555.19 0.0K
11:12 555.43 555.60 555.30 555.35 0.0K
11:13 555.47 555.70 555.47 555.70 0.0K
11:14 555.77 555.82 555.60 555.60 0.0K
11:15 555.54 555.54 555.37 555.37 0.0K
11:16 555.39 555.89 555.39 555.88 0.0K
11:17 555.93 556.42 555.93 556.42 0.0K
11:18 556.42 556.60 556.39 556.53 0.0K
11:19 556.56 556.73 556.52 556.52 0.0K
11:20 556.49 556.49 556.28 556.43 0.0K
11:21 556.42 556.42 556.02 556.02 0.0K
11:22 556.02 556.15 555.88 556.15 0.0K
11:23 556.30 556.44 556.30 556.39 0.0K
11:24 556.39 556.45 556.31 556.38 0.0K
11:25 556.40 556.73 556.40 556.71 0.0K
11:26 556.69 556.82 556.69 556.80 0.0K
11:27 556.78 556.97 556.77 556.97 0.0K
11:28 556.99 557.15 556.94 556.94 0.0K
11:29 557.03 557.26 557.00 557.23 0.0K
11:30 557.30 557.34 556.98 556.99 0.0K
11:31 557.07 557.38 557.07 557.26 0.0K
11:32 557.30 557.60 557.30 557.55 0.0K
11:33 557.56 557.56 557.33 557.50 0.0K
11:34 557.50 557.50 557.34 557.40 0.0K
11:35 557.38 557.38 557.16 557.27 0.0K
11:36 557.25 557.25 557.20 557.22 0.0K
11:37 557.24 557.39 557.24 557.33 0.0K
11:38 557.33 557.60 557.32 557.50 0.0K
11:39 557.34 557.77 557.33 557.77 0.0K
11:40 557.89 558.28 557.89 558.26 0.0K
11:41 558.32 558.32 557.86 557.96 0.0K
11:42 557.96 558.00 557.79 557.79 0.0K
11:43 557.90 558.00 557.90 557.99 0.0K
11:44 557.99 558.01 557.79 557.79 0.0K
11:45 557.72 557.82 557.63 557.82 0.0K
11:46 557.80 557.85 557.74 557.74 0.0K
11:47 557.72 557.92 557.69 557.69 0.0K
11:48 557.74 557.87 557.74 557.80 0.0K
11:49 557.85 557.94 557.85 557.86 0.0K
11:50 557.87 557.87 557.65 557.77 0.0K
11:51 557.79 557.90 557.79 557.89 0.0K
11:52 557.89 557.91 557.83 557.89 0.0K
11:53 557.91 558.05 557.91 557.98 0.0K
11:54 557.99 558.27 557.99 558.24 0.0K
11:55 558.15 558.15 558.08 558.08 0.0K
11:56 558.12 558.20 558.03 558.19 0.0K
11:57 558.24 558.48 558.24 558.48 0.0K
11:58 558.58 558.62 558.42 558.42 0.0K
11:59 558.40 558.42 558.17 558.26 0.0K
12:00 558.30 558.32 558.03 558.08 0.0K
12:01 558.11 558.18 558.11 558.17 0.0K
12:02 558.22 558.24 558.12 558.14 0.0K
12:03 558.13 558.40 558.06 558.40 0.0K
12:04 558.46 558.52 558.41 558.52 0.0K
12:05 558.55 558.60 558.38 558.60 0.0K
12:06 558.61 558.77 558.61 558.77 0.0K
12:07 558.77 558.77 558.32 558.32 0.0K
12:08 558.31 558.31 557.89 557.97 0.0K
12:09 557.97 557.98 557.79 557.84 0.0K
12:10 557.79 558.02 557.77 557.83 0.0K
12:11 557.85 557.85 557.61 557.63 0.0K
12:12 557.79 557.90 557.63 557.63 0.0K
12:13 557.63 557.65 557.34 557.36 0.0K
12:14 557.40 557.43 557.25 557.25 0.0K
12:15 557.21 557.42 557.19 557.19 0.0K
12:16 557.17 557.17 557.00 557.05 0.0K
12:17 556.98 557.05 556.82 557.04 0.0K
12:18 557.04 557.19 557.04 557.14 0.0K
12:19 557.12 557.15 557.08 557.10 0.0K
12:20 557.07 557.38 557.07 557.27 0.0K
12:21 557.28 557.41 557.28 557.35 0.0K
12:22 557.26 557.30 557.12 557.23 0.0K
12:23 557.23 557.23 557.06 557.06 0.0K
12:24 557.04 557.26 557.04 557.21 0.0K
12:25 557.23 557.26 556.80 556.80 0.0K
12:26 556.81 556.83 556.66 556.67 0.0K
12:27 556.68 556.68 556.42 556.43 0.0K
12:28 556.43 556.45 556.17 556.22 0.0K
12:29 556.19 556.71 556.19 556.71 0.0K
12:30 556.71 556.93 556.70 556.91 0.0K
12:31 556.91 557.10 556.91 557.10 0.0K
12:32 557.17 557.25 557.09 557.16 0.0K
12:33 557.16 557.23 557.11 557.23 0.0K
12:34 557.26 557.39 557.16 557.20 0.0K
12:35 557.20 557.20 557.11 557.11 0.0K
12:36 557.14 557.21 556.96 556.96 0.0K
12:37 557.02 557.07 556.98 557.07 0.0K
12:38 557.06 557.12 556.95 556.95 0.0K
12:39 556.87 556.88 556.70 556.70 0.0K
12:40 556.72 556.81 556.68 556.80 0.0K
12:41 556.85 556.85 556.74 556.76 0.0K
12:42 556.79 556.97 556.79 556.87 0.0K
12:43 556.86 557.03 556.86 557.03 0.0K
12:44 557.09 557.45 557.09 557.43 0.0K
12:45 557.45 557.56 557.45 557.55 0.0K
12:46 557.56 557.84 557.56 557.81 0.0K
12:47 557.81 557.97 557.80 557.89 0.0K
12:48 557.91 558.15 557.91 558.10 0.0K
12:49 558.09 558.31 558.09 558.31 0.0K
12:50 558.32 558.87 558.32 558.87 0.0K
12:51 558.89 558.89 558.58 558.58 0.0K
12:52 558.56 558.56 558.48 558.52 0.0K
12:53 558.53 558.70 558.52 558.52 0.0K
12:54 558.54 558.61 558.41 558.42 0.0K
12:55 558.43 558.63 558.43 558.63 0.0K
12:56 558.62 558.75 558.62 558.67 0.0K
12:57 558.67 558.87 558.67 558.82 0.0K
12:58 558.84 558.87 558.78 558.78 0.0K
12:59 558.78 558.88 558.78 558.78 0.0K
13:00 558.78 558.90 558.75 558.88 0.0K
13:01 558.87 559.16 558.87 559.01 0.0K
13:02 559.00 559.04 558.96 558.96 0.0K
13:03 558.96 558.99 558.88 558.99 0.0K
13:04 558.99 558.99 558.79 558.79 0.0K
13:05 558.80 558.96 558.72 558.96 0.0K
13:06 559.02 559.22 559.02 559.22 0.0K
13:07 559.20 559.22 558.95 558.95 0.0K
13:08 558.95 558.95 558.79 558.81 0.0K
13:09 558.84 559.21 558.83 559.19 0.0K
13:10 559.20 559.20 558.96 559.04 0.0K
13:11 559.05 559.24 559.05 559.24 0.0K
13:12 559.25 559.42 559.24 559.33 0.0K
13:13 559.33 559.39 559.28 559.28 0.0K
13:14 559.30 559.34 559.22 559.22 0.0K
13:15 559.17 559.79 559.15 559.57 0.0K
13:16 559.56 559.58 559.22 559.22 0.0K
13:17 559.16 559.24 559.16 559.19 0.0K
13:18 559.16 559.16 559.02 559.08 0.0K
13:19 559.09 559.41 559.06 559.39 0.0K
13:20 559.41 559.41 559.25 559.25 0.0K
13:21 559.25 559.28 559.20 559.25 0.0K
13:22 559.24 559.45 559.24 559.45 0.0K
13:23 559.44 559.61 559.44 559.61 0.0K
13:24 559.61 559.71 559.61 559.70 0.0K
13:25 559.68 559.68 559.42 559.55 0.0K
13:26 559.56 559.56 559.32 559.39 0.0K
13:27 559.39 559.61 559.36 559.61 0.0K
13:28 559.59 559.97 559.59 559.97 0.0K
13:29 559.99 560.11 559.99 560.11 0.0K
13:30 560.10 560.78 560.10 560.78 0.0K
13:31 560.82 560.98 560.76 560.77 0.0K
13:32 560.79 560.88 560.61 560.77 0.0K
13:33 560.76 560.94 560.75 560.75 0.0K
13:34 560.76 560.77 560.69 560.74 0.0K
13:35 560.70 560.71 560.63 560.64 0.0K
13:36 560.62 560.66 560.47 560.47 0.0K
13:37 560.42 560.60 560.42 560.54 0.0K
13:38 560.56 560.56 560.30 560.30 0.0K
13:39 560.31 560.38 560.29 560.36 0.0K
13:40 560.40 560.55 560.33 560.33 0.0K
13:41 560.30 560.30 560.11 560.16 0.0K
13:42 560.19 560.40 560.19 560.36 0.0K
13:43 560.37 560.45 560.35 560.42 0.0K
13:44 560.40 560.50 560.40 560.50 0.0K
13:45 560.50 560.54 560.16 560.16 0.0K
13:46 560.18 560.18 560.12 560.17 0.0K
13:47 560.18 560.18 560.00 560.02 0.0K
13:48 559.97 559.97 559.70 559.72 0.0K
13:49 559.77 559.78 559.62 559.69 0.0K
13:50 559.65 559.66 559.51 559.51 0.0K
13:51 559.50 559.52 559.44 559.51 0.0K
13:52 559.53 559.56 559.48 559.48 0.0K
13:53 559.52 559.68 559.51 559.68 0.0K
13:54 559.46 559.47 559.28 559.30 0.0K
13:55 559.30 559.32 559.27 559.32 0.0K
13:56 559.30 559.30 559.06 559.09 0.0K
13:57 559.08 559.09 558.99 558.99 0.0K
13:58 558.96 558.96 558.81 558.91 0.0K
13:59 558.90 559.03 558.88 559.00 0.0K
14:00 559.00 559.23 559.00 559.17 0.0K
14:01 559.16 559.20 559.16 559.20 0.0K
14:02 559.24 559.50 559.24 559.38 0.0K
14:03 559.43 559.43 557.94 559.34 0.0K
14:04 559.42 559.47 559.11 559.19 0.0K
14:05 559.17 559.32 558.84 558.84 0.0K
14:06 558.86 558.87 558.68 558.75 0.0K
14:07 558.81 559.12 558.79 558.87 0.0K
14:08 558.79 558.79 558.69 558.70 0.0K
14:09 558.61 558.84 558.55 558.80 0.0K
14:10 558.75 558.75 558.20 558.20 0.0K
14:11 558.24 558.32 558.21 558.21 0.0K
14:12 558.17 558.34 558.17 558.27 0.0K
14:13 558.37 558.40 558.35 558.35 0.0K
14:14 558.38 558.48 558.38 558.48 0.0K
14:15 558.48 558.99 558.48 558.99 0.0K
14:16 558.91 558.92 558.48 558.48 0.0K
14:17 558.51 558.67 558.50 558.50 0.0K
14:18 558.48 558.70 558.48 558.67 0.0K
14:19 558.71 558.95 558.71 558.95 0.0K
14:20 558.93 559.09 558.93 559.06 0.0K
14:21 559.03 559.25 559.03 559.18 0.0K
14:22 559.17 559.17 558.93 558.95 0.0K
14:23 558.99 559.09 558.91 559.09 0.0K
14:24 559.12 559.24 559.12 559.23 0.0K
14:25 559.20 559.26 559.19 559.24 0.0K
14:26 559.24 559.24 559.04 559.11 0.0K
14:27 559.08 559.08 558.70 558.70 0.0K
14:28 558.67 558.81 558.60 558.75 0.0K
14:29 558.73 558.73 558.59 558.70 0.0K
14:30 558.73 558.79 558.71 558.79 0.0K
14:31 558.67 558.72 558.65 558.72 0.0K
14:32 558.72 558.76 558.69 558.76 0.0K
14:33 558.75 559.04 558.71 559.04 0.0K
14:34 559.15 559.16 559.01 559.06 0.0K
14:35 559.06 559.39 559.02 559.39 0.0K
14:36 559.40 559.54 559.37 559.52 0.0K
14:37 559.49 559.61 559.48 559.48 0.0K
14:38 559.45 559.45 559.36 559.39 0.0K
14:39 559.45 559.50 559.44 559.48 0.0K
14:40 559.47 559.72 559.47 559.64 0.0K
14:41 559.65 559.67 559.35 559.35 0.0K
14:42 559.38 559.39 559.21 559.21 0.0K
14:43 559.21 559.43 559.21 559.43 0.0K
14:44 559.46 559.65 559.46 559.63 0.0K
14:45 559.64 559.73 559.38 559.62 0.0K
14:46 559.61 559.92 559.61 559.92 0.0K
14:47 559.96 560.25 559.94 560.25 0.0K
14:48 560.27 560.48 560.27 560.45 0.0K
14:49 560.45 560.45 560.34 560.34 0.0K
14:50 560.35 560.41 560.27 560.41 0.0K
14:51 560.43 560.71 560.43 560.71 0.0K
14:52 560.72 560.77 560.69 560.76 0.0K
14:53 560.76 560.76 560.58 560.60 0.0K
14:54 560.53 560.58 560.45 560.45 0.0K
14:55 560.43 560.43 560.16 560.17 0.0K
14:56 560.12 560.12 560.02 560.05 0.0K
14:57 560.04 560.14 559.98 560.14 0.0K
14:58 560.12 560.15 559.96 559.96 0.0K
14:59 559.96 559.96 559.75 559.75 0.0K
15:00 559.71 559.71 559.42 559.48 0.0K
15:01 559.61 559.69 559.59 559.59 0.0K
15:02 559.57 559.61 559.52 559.60 0.0K
15:03 559.68 559.71 559.51 559.51 0.0K
15:04 559.39 559.39 559.22 559.22 0.0K
15:05 559.26 559.32 558.94 558.94 0.0K
15:06 558.90 558.91 558.59 558.61 0.0K
15:07 558.65 558.69 558.30 558.35 0.0K
15:08 558.34 558.34 558.24 558.29 0.0K
15:09 558.31 558.34 558.26 558.32 0.0K
15:10 558.32 558.43 558.32 558.32 0.0K
15:11 558.31 558.33 558.24 558.24 0.0K
15:12 558.24 558.32 558.23 558.24 0.0K
15:13 558.21 558.42 558.21 558.42 0.0K
15:14 558.44 558.74 558.43 558.70 0.0K
15:15 558.68 558.74 558.54 558.57 0.0K
15:16 558.72 558.88 558.72 558.88 0.0K
15:17 558.76 558.90 558.72 558.88 0.0K
15:18 558.88 559.00 558.82 559.00 0.0K
15:19 559.01 559.02 558.97 558.99 0.0K
15:20 558.99 559.01 558.96 558.96 0.0K
15:21 559.00 559.00 558.83 558.83 0.0K
15:22 558.86 559.19 558.86 559.19 0.0K
15:23 559.20 559.38 559.20 559.32 0.0K
15:24 559.31 559.34 559.05 559.05 0.0K
15:25 558.99 558.99 558.93 558.94 0.0K
15:26 558.98 559.06 558.89 558.89 0.0K
15:27 558.90 558.90 558.79 558.82 0.0K
15:28 558.82 558.82 558.54 558.54 0.0K
15:29 558.54 558.55 558.50 558.51 0.0K
15:30 558.52 558.54 558.13 558.24 0.0K
15:31 558.24 558.47 558.23 558.37 0.0K
15:32 558.25 558.25 558.10 558.24 0.0K
15:33 558.20 558.26 558.17 558.17 0.0K
15:34 558.14 558.24 558.14 558.19 0.0K
15:35 558.24 558.24 558.04 558.06 0.0K
15:36 558.07 558.21 557.94 558.21 0.0K
15:37 558.26 558.30 558.09 558.13 0.0K
15:38 558.08 558.21 558.05 558.17 0.0K
15:39 558.15 558.16 558.08 558.13 0.0K
15:40 558.14 558.20 558.07 558.10 0.0K
15:41 558.06 558.13 557.88 558.08 0.0K
15:42 558.07 558.10 557.78 557.83 0.0K
15:43 557.83 558.00 557.80 558.00 0.0K
15:44 557.99 558.05 557.98 557.98 0.0K
15:45 558.00 558.36 558.00 558.30 0.0K
15:46 558.27 558.36 558.27 558.27 0.0K
15:47 558.27 558.34 558.21 558.22 0.0K
15:48 558.28 558.68 558.28 558.68 0.0K
15:49 558.65 558.94 558.63 558.94 0.0K
15:50 559.49 559.52 558.98 558.98 0.0K
15:51 559.02 559.07 558.69 558.72 0.0K
15:52 558.84 558.88 558.69 558.75 0.0K
15:53 558.75 558.98 558.72 558.98 0.0K
15:54 558.96 559.19 558.93 559.19 0.0K
15:55 559.10 559.27 558.89 559.13 0.0K
15:56 559.24 559.30 558.98 558.98 0.0K
15:57 559.04 559.69 559.04 559.69 0.0K
15:58 559.72 559.92 559.59 559.92 0.0K
15:59 559.97 560.42 559.97 560.42 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