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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 258.70 259.49 256.47 258.94 0.0M
2021-12-30 252.79 257.70 252.79 257.22 0.0M
2021-12-29 250.73 255.54 250.37 252.61 0.0M
2021-12-28 253.76 256.50 252.08 252.53 0.0M
2021-12-27 252.47 255.24 251.20 253.76 0.0M
2021-12-23 251.28 254.33 249.37 253.47 0.0M
2021-12-22 249.73 252.25 246.71 252.03 0.0M
2021-12-21 249.76 250.64 246.34 249.56 0.0M
2021-12-20 246.71 248.22 244.12 248.02 0.0M
2021-12-17 249.08 253.31 247.96 248.05 0.0M
2021-12-16 238.90 248.37 238.90 248.16 0.0M
2021-12-15 238.35 238.35 229.83 235.22 0.0M
2021-12-14 239.06 242.63 238.44 239.28 0.0M
2021-12-13 241.02 244.54 240.63 242.21 0.0M
2021-12-10 244.12 244.12 239.25 240.55 0.0M
2021-12-09 245.64 245.64 241.57 242.73 0.0M
2021-12-08 247.70 249.40 245.92 249.05 0.0M
2021-12-07 247.45 250.57 247.04 248.53 0.0M
2021-12-06 243.52 248.40 242.21 247.04 0.0M
2021-12-03 242.44 244.63 239.11 244.01 0.0M
2021-12-02 243.96 244.44 238.49 241.87 0.0M
2021-12-01 254.74 257.43 243.95 243.95 0.0M
2021-11-30 255.31 260.85 250.46 251.52 0.0M
2021-11-29 252.12 253.90 249.05 253.47 0.0M
2021-11-26 256.68 257.17 249.74 253.45 0.0M
2021-11-24 254.58 257.06 253.76 255.83 0.0M
2021-11-23 256.15 258.44 253.24 256.32 0.0M
2021-11-22 259.60 263.79 256.32 260.22 0.0M
2021-11-19 267.44 270.40 264.94 265.02 0.0M
2021-11-18 272.11 273.38 268.45 269.43 0.0M
2021-11-17 273.69 277.14 272.57 273.68 0.0M
2021-11-16 275.94 277.45 271.52 271.77 0.0M
2021-11-15 274.11 275.99 272.24 275.37 0.0M
2021-11-12 271.19 276.56 269.95 274.36 0.0M
2021-11-11 274.48 275.43 271.45 273.89 0.0M
2021-11-10 268.41 272.59 266.95 268.11 0.0M
2021-11-09 259.14 262.28 256.45 262.24 0.0M
2021-11-08 260.58 260.76 256.64 258.57 0.0M
2021-11-05 253.22 258.41 251.53 258.41 0.0M
2021-11-04 255.41 259.44 251.18 251.68 0.0M
2021-11-03 247.00 253.87 245.91 252.81 0.0M
2021-11-02 250.08 250.52 247.89 250.48 0.0M
2021-11-01 250.57 253.21 248.39 251.45 0.0M
2021-10-29 253.44 254.76 250.29 250.34 0.0M
2021-10-28 260.68 261.57 256.66 257.35 0.0M
2021-10-27 261.64 264.21 260.44 261.68 0.0M
2021-10-26 262.53 263.86 260.99 262.77 0.0M
2021-10-25 264.02 265.67 262.29 263.63 0.0M
2021-10-22 263.59 268.57 260.50 261.08 0.0M
2021-10-21 258.48 259.38 257.02 259.29 0.0M
2021-10-20 259.83 261.64 257.62 259.52 0.0M
2021-10-19 259.82 260.09 255.66 257.56 0.0M
2021-10-18 256.04 257.30 253.82 254.81 0.0M
2021-10-15 254.53 259.27 252.59 257.49 0.0M
2021-10-14 258.67 260.59 256.82 260.11 0.0M
2021-10-13 249.01 255.77 248.97 254.57 0.0M
2021-10-12 243.76 247.75 242.10 246.64 0.0M
2021-10-11 244.81 246.31 241.61 242.41 0.0M
2021-10-08 248.37 249.19 243.44 243.81 0.0M
2021-10-07 239.12 243.70 239.12 241.96 0.0M
2021-10-06 234.66 239.90 233.31 239.85 0.0M
2021-10-05 234.98 236.13 230.83 235.58 0.0M
2021-10-04 233.36 238.05 233.23 236.09 0.0M
2021-10-01 236.28 236.28 231.19 233.06 0.0M
2021-09-30 232.97 238.51 232.19 234.86 0.0M
2021-09-29 234.25 234.38 230.26 230.90 0.0M
2021-09-28 233.30 235.78 230.54 235.09 0.0M
2021-09-27 236.89 240.97 235.85 236.22 0.0M
2021-09-24 236.83 239.54 235.86 236.70 0.0M
2021-09-23 240.98 241.14 237.98 238.22 0.0M
2021-09-22 244.39 247.90 242.23 242.54 0.0M
2021-09-21 244.13 247.22 241.63 242.85 0.0M
2021-09-20 240.35 242.94 238.69 241.91 0.0M
2021-09-17 242.73 243.44 240.37 242.84 0.0M
2021-09-16 249.77 249.77 242.52 244.69 0.0M
2021-09-15 254.69 258.00 254.37 256.27 0.0M
2021-09-14 255.80 258.57 253.62 255.52 0.0M
2021-09-13 252.23 256.88 250.70 254.63 0.0M
2021-09-10 254.88 256.22 251.42 251.42 0.0M
2021-09-09 259.25 259.33 253.94 255.31 0.0M
2021-09-08 258.57 260.37 255.64 258.19 0.0M
2021-09-07 263.54 264.91 258.23 259.18 0.0M
2021-09-03 264.42 268.59 263.44 266.59 0.0M
2021-09-02 259.30 260.58 257.83 260.48 0.0M
2021-09-01 263.49 264.03 259.69 259.79 0.0M
2021-08-31 258.90 262.23 258.53 262.15 0.0M
2021-08-30 263.17 263.56 257.43 258.17 0.0M
2021-08-27 253.79 263.57 252.83 262.72 0.0M
2021-08-26 253.04 256.22 252.45 253.41 0.0M
2021-08-25 256.87 256.87 253.12 255.06 0.0M
2021-08-24 261.01 261.18 257.91 258.99 0.0M
2021-08-23 253.72 260.41 252.07 259.04 0.0M
2021-08-20 247.56 251.03 246.86 248.86 0.0M
2021-08-19 252.19 252.33 248.09 248.91 0.0M
2021-08-18 260.89 260.89 252.32 253.79 0.0M
2021-08-17 262.05 264.08 259.20 261.18 0.0M
2021-08-16 264.05 265.77 261.40 263.11 0.0M
2021-08-13 262.73 265.67 261.73 264.33 0.0M
2021-08-12 262.23 262.23 257.48 259.90 0.0M
2021-08-11 261.39 265.68 261.36 263.92 0.0M
2021-08-10 260.71 261.92 257.22 257.77 0.0M
2021-08-09 264.25 266.97 261.20 261.62 0.0M
2021-08-06 268.91 270.38 265.03 268.14 0.0M
2021-08-05 280.31 280.93 275.60 275.85 0.0M
2021-08-04 286.83 289.26 280.63 280.63 0.0M
2021-08-03 280.32 283.60 279.81 283.18 0.0M
2021-08-02 282.58 282.58 278.58 280.05 0.0M
2021-07-30 281.17 285.06 280.64 282.56 0.0M
2021-07-29 281.67 285.76 280.14 283.14 0.0M
2021-07-28 270.30 275.69 270.04 275.55 0.0M
2021-07-27 270.65 271.56 267.74 271.22 0.0M
2021-07-26 267.25 272.13 266.69 270.22 0.0M
2021-07-23 267.50 267.62 264.35 266.44 0.0M
2021-07-22 270.15 270.39 265.02 268.46 0.0M
2021-07-21 264.97 271.37 264.97 270.39 0.0M
2021-07-20 267.65 271.44 265.41 267.40 0.0M
2021-07-19 267.29 269.59 262.97 265.82 0.0M
2021-07-16 278.79 278.79 270.63 271.64 0.0M
2021-07-15 278.54 280.33 276.66 280.18 0.0M
2021-07-14 281.99 283.15 277.39 278.40 0.0M
2021-07-13 273.72 280.75 273.65 276.00 0.0M
2021-07-12 274.45 277.46 271.89 272.79 0.0M
2021-07-09 271.43 277.01 271.43 276.02 0.0M
2021-07-08 277.84 278.79 268.51 270.22 0.0M
2021-07-07 279.70 279.97 275.82 278.16 0.0M
2021-07-06 280.73 281.30 275.07 277.80 0.0M
2021-07-02 276.27 278.14 273.74 276.62 0.0M
2021-07-01 277.03 277.18 271.74 272.92 0.0M
2021-06-30 271.34 275.03 270.63 273.53 0.0M
2021-06-29 268.06 273.10 267.56 270.85 0.0M
2021-06-28 275.21 276.57 270.46 272.39 0.0M
2021-06-25 279.10 279.46 274.16 275.02 0.0M
2021-06-24 278.11 279.23 275.47 276.13 0.0M
2021-06-23 281.02 282.08 275.91 275.93 0.0M
2021-06-22 277.55 279.16 275.97 277.81 0.0M
2021-06-21 277.65 280.42 274.47 279.56 0.0M
2021-06-18 281.26 282.75 274.79 274.85 0.0M
2021-06-17 287.95 290.74 280.18 281.01 0.0M
2021-06-16 301.96 305.95 297.08 297.90 0.0M
2021-06-15 307.05 307.05 300.84 302.49 0.0M
2021-06-14 303.04 308.31 302.14 306.36 0.0M
2021-06-11 313.00 313.56 307.23 307.99 0.0M
2021-06-10 307.35 314.13 306.11 313.96 0.0M
2021-06-09 307.15 310.51 306.72 306.72 0.0M
2021-06-08 310.15 311.41 306.74 306.78 0.0M
2021-06-07 310.47 312.26 308.48 311.64 0.0M
2021-06-04 311.46 314.81 310.88 312.76 0.0M
2021-06-03 310.77 310.97 307.09 308.45 0.0M
2021-06-02 319.19 321.00 317.40 319.11 0.0M
2021-06-01 320.05 321.97 316.26 319.26 0.0M
2021-05-28 313.42 317.23 312.99 316.58 0.0M
2021-05-27 316.37 317.38 314.51 315.04 0.0M
2021-05-26 318.62 321.01 315.29 316.65 0.0M
2021-05-25 317.45 318.50 313.42 317.21 0.0M
2021-05-24 317.96 319.61 316.44 318.25 0.0M
2021-05-21 321.45 321.73 314.80 317.25 0.0M
2021-05-20 315.81 321.66 314.73 319.39 0.0M
2021-05-19 318.90 324.94 312.62 315.69 0.0M
2021-05-18 321.33 322.76 315.97 320.80 0.0M
2021-05-17 308.31 322.09 307.20 321.29 0.0M
2021-05-14 301.09 306.21 300.97 305.56 0.0M
2021-05-13 295.25 299.15 293.07 297.31 0.0M
2021-05-12 303.07 304.43 296.24 297.16 0.0M
2021-05-11 294.83 303.05 293.86 302.74 0.0M
2021-05-10 306.07 307.08 300.07 300.22 0.0M
2021-05-07 301.45 303.00 298.39 301.36 0.0M
2021-05-06 289.15 298.97 289.15 297.01 0.0M
2021-05-05 286.07 286.62 282.61 286.26 0.0M
2021-05-04 287.09 291.78 281.39 283.97 0.0M
2021-05-03 281.19 289.17 280.50 288.11 0.0M
2021-04-30 277.98 279.86 275.80 275.94 0.0M
2021-04-29 282.78 282.92 275.63 279.06 0.0M
2021-04-28 280.37 286.78 278.78 285.02 0.0M
2021-04-27 288.79 288.99 282.70 282.90 0.0M
2021-04-26 290.00 290.34 287.30 288.73 0.0M
2021-04-23 293.19 294.00 288.53 289.71 0.0M
2021-04-22 293.47 293.66 288.67 290.55 0.0M
2021-04-21 291.04 296.33 290.26 296.19 0.0M
2021-04-20 286.10 290.86 285.57 289.93 0.0M
2021-04-19 288.87 290.06 285.28 287.19 0.0M
2021-04-16 291.06 291.06 287.26 289.54 0.0M
2021-04-15 279.59 288.89 279.34 286.91 0.0M
2021-04-14 277.89 278.71 274.65 275.51 0.0M
2021-04-13 275.29 279.45 275.18 277.76 0.0M
2021-04-12 277.17 277.17 272.34 273.06 0.0M
2021-04-09 273.99 278.97 273.70 278.50 0.0M
2021-04-08 277.65 279.55 276.52 278.77 0.0M
2021-04-07 276.91 276.91 273.10 273.73 0.0M
2021-04-06 276.26 280.28 275.68 277.55 0.0M
2021-04-05 273.87 276.55 270.99 273.78 0.0M
2021-04-01 266.24 272.25 265.40 272.22 0.0M
2021-03-31 258.03 264.49 257.29 262.11 0.0M
2021-03-30 260.24 260.47 255.99 257.08 0.0M
2021-03-29 262.47 266.13 258.92 265.90 0.0M
2021-03-26 259.34 264.61 258.93 264.53 0.0M
2021-03-25 259.54 261.19 256.32 258.85 0.0M
2021-03-24 262.87 264.18 260.38 260.70 0.0M
2021-03-23 267.79 267.85 261.92 262.70 0.0M
2021-03-22 271.64 273.45 269.71 269.86 0.0M
2021-03-19 272.04 274.04 270.86 272.98 0.0M
2021-03-18 272.56 276.92 271.29 272.49 0.0M
2021-03-17 269.18 279.15 267.48 277.28 0.0M
2021-03-16 273.11 273.11 269.72 271.32 0.0M
2021-03-15 267.92 272.15 267.43 271.91 0.0M
2021-03-12 259.72 266.53 258.68 265.99 0.0M
2021-03-11 264.00 265.94 261.07 265.40 0.0M
2021-03-10 261.56 263.13 257.89 261.22 0.0M
2021-03-09 260.84 264.62 257.96 259.29 0.0M
2021-03-08 255.88 256.76 251.47 253.11 0.0M
2021-03-05 252.63 257.10 248.43 256.52 0.0M
2021-03-04 251.53 258.05 248.07 252.12 0.0M
2021-03-03 251.71 253.61 246.38 251.81 0.0M
2021-03-02 249.36 259.50 249.32 257.88 0.0M
2021-03-01 251.98 253.96 246.09 247.53 0.0M
2021-02-26 255.86 256.96 246.92 247.89 0.0M
2021-02-25 265.40 269.87 258.53 259.23 0.0M
2021-02-24 261.62 270.20 259.14 268.44 0.0M
2021-02-23 267.37 267.37 259.29 264.53 0.0M
2021-02-22 261.82 270.85 260.73 270.23 0.0M
2021-02-19 263.25 263.25 257.66 258.93 0.0M
2021-02-18 264.34 266.66 259.07 261.56 0.0M
2021-02-17 267.40 267.40 262.43 264.49 0.0M
2021-02-16 275.35 277.27 271.63 271.65 0.0M
2021-02-12 275.12 279.44 271.84 277.12 0.0M
2021-02-11 282.81 283.63 276.29 277.18 0.0M
2021-02-10 285.29 285.78 280.07 282.40 0.0M
2021-02-09 283.47 283.67 279.50 281.28 0.0M
2021-02-08 281.35 283.94 279.62 282.36 0.0M
2021-02-05 272.79 277.17 270.56 277.04 0.0M
2021-02-04 268.14 270.93 264.57 270.15 0.0M
2021-02-03 276.26 277.90 273.77 275.14 0.0M
2021-02-02 277.10 278.58 273.83 275.25 0.0M
2021-02-01 290.09 290.29 279.24 284.58 0.0M
2021-01-29 284.21 285.10 273.77 275.02 0.0M
2021-01-28 275.07 280.61 271.03 275.63 0.0M
2021-01-27 274.37 274.37 265.16 266.10 0.0M
2021-01-26 278.53 281.34 277.31 278.28 0.0M
2021-01-25 281.73 283.84 275.96 278.79 0.0M
2021-01-22 276.83 283.17 274.24 280.37 0.0M
2021-01-21 287.06 287.06 281.42 283.49 0.0M
2021-01-20 281.92 287.96 280.91 286.31 0.0M
2021-01-19 279.17 279.26 274.84 277.42 0.0M
2021-01-15 281.88 282.97 275.46 275.53 0.0M
2021-01-14 284.30 287.35 282.30 284.18 0.0M
2021-01-13 287.47 288.90 283.59 283.59 0.0M
2021-01-12 286.20 287.27 281.59 286.88 0.0M
2021-01-11 285.28 288.60 284.73 285.14 0.0M
2021-01-08 298.26 298.87 285.59 290.83 0.0M
2021-01-07 304.72 307.08 300.37 304.36 0.0M
2021-01-06 300.90 305.48 297.59 305.10 0.0M
2021-01-05 308.07 308.07 300.58 304.12 0.0M
2021-01-04 298.31 307.05 295.43 305.49 0.0M