DJ Publishing (DJUSPB)

DJUSPB
🏛️ アメリカ →
852.95
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
2023-12-29 690.52 700.31 690.45 693.93 4.6M
2023-12-28 686.87 694.65 685.32 692.79 3.8M
2023-12-27 673.12 686.11 668.74 682.86 4.3M
2023-12-26 664.69 673.31 660.45 670.72 2.5M
2023-12-22 663.79 667.89 661.39 664.35 2.9M
2023-12-21 659.82 663.09 655.85 661.92 3.0M
2023-12-20 664.78 668.34 656.26 656.50 4.4M
2023-12-19 657.28 664.93 655.16 664.39 4.2M
2023-12-18 656.64 657.71 651.04 654.95 4.2M
2023-12-15 656.73 659.72 650.52 655.36 10.7M
2023-12-14 658.28 667.01 654.73 658.81 6.5M
2023-12-13 635.41 652.41 633.85 652.14 6.9M
2023-12-12 638.55 639.70 633.37 635.92 4.2M
2023-12-11 640.49 641.56 634.97 637.57 3.5M
2023-12-08 638.09 643.03 633.34 636.14 3.9M
2023-12-07 637.24 641.78 633.79 639.84 3.0M
2023-12-06 638.47 643.35 635.52 637.09 3.6M
2023-12-05 640.30 641.06 632.45 637.47 4.7M
2023-12-04 643.31 657.10 642.81 643.78 4.4M
2023-12-01 641.59 648.92 640.53 643.55 3.9M
2023-11-30 642.24 644.09 635.52 639.56 7.5M
2023-11-29 639.70 644.33 632.99 642.59 5.2M
2023-11-28 638.90 641.75 635.98 637.92 5.1M
2023-11-27 629.27 639.96 626.33 639.39 5.5M
2023-11-24 630.66 631.89 627.68 630.24 1.9M
2023-11-22 622.99 630.17 622.33 629.63 3.9M
2023-11-21 617.00 619.30 613.32 618.87 4.4M
2023-11-20 609.63 619.48 607.94 617.59 3.0M
2023-11-17 610.07 611.44 606.58 609.07 4.7M
2023-11-16 606.77 610.02 602.02 607.56 4.4M
2023-11-15 606.99 614.90 603.18 605.16 4.9M
2023-11-14 601.33 609.14 601.33 606.12 5.7M
2023-11-13 597.99 599.02 587.10 592.17 5.6M
2023-11-10 597.70 606.59 592.08 601.01 8.8M
2023-11-09 614.02 615.00 600.34 604.53 7.4M
2023-11-08 606.09 623.18 606.09 612.44 7.9M
2023-11-07 600.03 603.00 595.29 598.42 5.7M
2023-11-06 606.35 607.81 598.72 601.31 5.8M
2023-11-03 602.34 611.03 602.33 608.84 7.4M
2023-11-02 588.24 601.33 585.01 595.68 7.4M
2023-11-01 578.13 581.52 573.14 581.36 4.2M
2023-10-31 579.11 583.81 574.97 578.30 5.2M
2023-10-30 573.43 579.25 569.50 578.43 4.4M
2023-10-27 573.06 576.13 565.94 568.43 3.8M
2023-10-26 579.90 580.47 572.07 574.50 5.1M
2023-10-25 596.84 597.65 578.95 578.98 5.3M
2023-10-24 595.24 603.10 592.69 599.98 6.2M
2023-10-23 594.71 598.65 591.31 592.51 5.7M
2023-10-20 600.74 601.49 590.06 595.50 6.1M
2023-10-19 611.56 611.56 598.07 599.67 7.5M
2023-10-18 621.48 623.37 610.12 610.21 7.2M
2023-10-17 614.23 624.71 610.74 623.92 11.4M
2023-10-16 600.24 615.61 599.81 613.93 10.0M
2023-10-13 592.79 603.01 585.43 595.43 11.7M
2023-10-12 599.24 601.06 588.85 592.58 4.6M
2023-10-11 590.76 599.80 590.76 597.75 6.5M
2023-10-10 579.85 593.96 579.85 589.94 5.7M
2023-10-09 572.30 580.91 567.81 579.66 4.4M
2023-10-06 563.89 577.92 562.75 573.74 5.1M
2023-10-05 571.27 573.98 565.66 565.94 4.6M
2023-10-04 561.42 573.65 558.84 572.67 4.8M
2023-10-03 569.08 574.57 560.17 561.22 6.4M
2023-10-02 573.40 576.10 569.00 572.35 5.6M
2023-09-29 572.23 575.32 570.34 572.96 5.0M
2023-09-28 562.19 573.38 562.03 570.73 4.8M
2023-09-27 564.32 565.19 559.67 562.39 4.7M
2023-09-26 562.41 568.79 560.51 560.61 4.6M
2023-09-25 565.13 569.69 564.78 567.72 5.4M
2023-09-22 575.76 577.06 565.08 566.90 4.9M
2023-09-21 567.10 582.31 564.22 574.94 8.2M
2023-09-20 577.97 578.80 567.33 567.93 4.0M
2023-09-19 576.99 578.37 575.83 576.76 4.0M
2023-09-18 582.60 583.82 574.92 576.22 5.0M
2023-09-15 591.19 592.09 580.08 583.23 7.9M
2023-09-14 592.23 593.39 585.48 591.80 4.6M
2023-09-13 599.27 601.68 586.85 588.05 4.7M
2023-09-12 600.29 607.50 598.76 600.56 4.1M
2023-09-11 607.20 614.03 605.45 605.88 3.8M
2023-09-08 609.35 612.20 605.67 606.03 5.1M
2023-09-07 610.92 612.67 605.51 606.84 4.4M
2023-09-06 606.45 611.11 605.17 610.83 5.0M
2023-09-05 604.32 606.39 598.31 605.59 4.2M
2023-09-01 613.80 616.56 606.14 609.68 3.5M
2023-08-31 608.95 615.35 608.47 613.13 5.5M
2023-08-30 601.69 608.93 600.60 608.43 3.9M
2023-08-29 596.40 602.42 593.59 601.67 3.6M
2023-08-28 593.12 598.54 591.84 593.89 3.1M
2023-08-25 589.51 593.22 584.74 590.90 3.6M
2023-08-24 593.82 600.24 588.33 588.58 3.1M
2023-08-23 590.44 596.12 589.79 594.95 3.0M
2023-08-22 587.58 593.34 586.87 588.75 4.5M
2023-08-21 594.10 595.71 582.88 587.88 3.6M
2023-08-18 585.10 594.25 584.71 593.69 4.2M
2023-08-17 598.17 600.06 588.09 588.09 5.6M
2023-08-16 596.00 606.74 595.40 597.15 8.6M
2023-08-15 606.79 606.79 593.65 595.83 5.3M
2023-08-14 608.82 613.87 604.45 613.72 6.5M
2023-08-11 596.71 609.10 592.96 609.10 7.5M
2023-08-10 596.10 599.05 586.91 591.90 7.4M
2023-08-09 593.98 600.81 589.26 591.23 6.3M
2023-08-08 579.67 595.28 578.71 594.02 7.0M
2023-08-07 566.29 574.89 565.57 571.88 5.0M
2023-08-04 559.48 572.92 558.46 563.29 4.2M
2023-08-03 559.74 563.36 554.42 559.16 4.4M
2023-08-02 559.89 561.63 553.56 560.90 3.4M
2023-08-01 562.45 565.48 557.23 562.50 3.9M
2023-07-31 554.95 565.11 554.89 564.37 5.1M
2023-07-28 556.80 558.44 550.16 553.86 2.9M
2023-07-27 559.08 561.55 548.60 550.29 3.8M
2023-07-26 551.42 556.58 550.07 553.78 2.8M
2023-07-25 550.50 555.70 549.40 553.24 3.5M
2023-07-24 560.60 563.22 550.38 552.20 3.5M
2023-07-21 572.36 572.53 559.58 560.80 4.2M
2023-07-20 576.02 576.48 567.55 571.62 3.5M
2023-07-19 587.94 588.31 573.84 575.95 3.9M
2023-07-18 578.48 588.59 578.21 587.57 3.5M
2023-07-17 573.77 579.62 570.66 578.13 3.2M
2023-07-14 578.52 578.67 571.31 574.71 2.7M
2023-07-13 577.95 579.52 574.37 578.49 3.0M
2023-07-12 578.06 580.96 573.82 576.51 4.1M
2023-07-11 560.99 570.28 559.89 569.84 3.1M
2023-07-10 555.09 560.92 554.67 559.01 3.1M
2023-07-07 551.45 561.38 550.80 557.58 4.3M
2023-07-06 547.62 553.09 542.58 552.62 3.6M
2023-07-05 550.74 553.57 547.38 552.77 3.3M
2023-07-03 550.40 554.97 549.40 554.22 1.8M
2023-06-30 556.52 556.52 550.55 550.98 3.2M
2023-06-29 551.20 556.09 550.44 553.00 2.5M
2023-06-28 543.67 553.57 541.69 552.99 3.6M
2023-06-27 537.27 545.56 535.63 543.84 2.6M
2023-06-26 530.02 537.09 529.16 534.59 2.5M
2023-06-23 525.92 532.65 524.73 528.53 4.4M
2023-06-22 537.26 537.26 529.04 530.06 2.2M
2023-06-21 533.10 538.34 530.66 537.64 3.1M
2023-06-20 538.13 539.83 530.43 533.76 3.3M
2023-06-16 543.24 543.78 539.03 542.39 7.1M
2023-06-15 532.79 540.96 531.90 540.06 4.5M
2023-06-14 540.16 543.56 530.90 533.40 4.0M
2023-06-13 531.68 542.15 531.68 538.49 4.5M
2023-06-12 531.17 533.47 527.43 529.75 5.8M
2023-06-09 533.42 535.20 530.17 531.75 3.2M
2023-06-08 535.58 535.67 527.69 532.49 4.2M
2023-06-07 526.79 536.85 526.13 536.46 6.8M
2023-06-06 519.89 526.36 518.80 525.75 3.3M
2023-06-05 523.33 525.57 517.83 519.78 3.4M
2023-06-02 522.86 527.94 518.79 525.25 3.6M
2023-06-01 512.00 518.47 508.02 518.23 3.9M
2023-05-31 515.52 515.62 504.09 508.53 6.6M
2023-05-30 518.15 519.23 513.61 517.49 3.6M
2023-05-26 510.36 515.94 509.63 514.94 2.8M
2023-05-25 508.72 514.20 507.62 509.20 3.7M
2023-05-24 512.02 512.67 508.00 508.72 3.2M
2023-05-23 515.95 520.21 512.92 514.51 3.2M
2023-05-22 517.64 520.31 514.17 518.71 3.1M
2023-05-19 523.84 523.92 515.04 516.31 3.2M
2023-05-18 521.83 523.24 515.78 521.92 2.9M
2023-05-17 517.82 522.78 512.50 522.34 4.2M
2023-05-16 518.03 519.33 510.63 513.39 4.6M
2023-05-15 513.16 523.97 510.50 522.89 6.5M
2023-05-12 512.79 519.26 500.15 512.85 8.7M
2023-05-11 481.99 487.63 476.40 485.84 7.5M
2023-05-10 507.61 507.61 481.17 484.58 7.5M
2023-05-09 511.95 514.57 505.53 506.03 4.9M
2023-05-08 514.73 517.62 510.09 513.57 2.5M
2023-05-05 503.57 514.73 503.57 513.56 3.0M
2023-05-04 506.69 506.72 499.19 501.39 7.3M
2023-05-03 509.29 516.39 509.26 509.66 3.3M
2023-05-02 516.94 516.94 501.96 508.20 3.7M
2023-05-01 518.30 523.16 517.11 518.72 3.0M
2023-04-28 509.15 520.93 508.52 520.70 4.2M
2023-04-27 501.97 510.32 500.01 510.02 2.9M
2023-04-26 505.11 509.31 498.94 499.81 3.0M
2023-04-25 511.48 512.02 505.46 505.76 4.2M
2023-04-24 514.86 517.88 510.53 514.83 2.5M
2023-04-21 515.01 517.13 512.05 515.74 3.1M
2023-04-20 514.52 518.54 512.80 514.37 3.4M
2023-04-19 512.61 518.88 509.62 516.75 3.4M
2023-04-18 521.56 521.71 514.19 514.48 4.5M
2023-04-17 517.33 519.91 514.91 519.19 3.5M
2023-04-14 520.60 524.04 514.96 517.90 2.5M
2023-04-13 516.18 522.67 515.23 521.77 3.2M
2023-04-12 523.47 524.63 512.31 512.50 4.1M
2023-04-11 516.64 520.81 516.64 518.72 3.1M
2023-04-10 506.90 516.51 506.90 516.08 2.8M
2023-04-06 510.09 512.64 506.17 510.43 3.4M
2023-04-05 508.51 511.15 506.03 510.72 4.7M
2023-04-04 512.56 515.78 506.80 510.71 5.2M
2023-04-03 507.53 513.12 507.53 511.56 5.1M
2023-03-31 500.51 510.40 500.51 510.16 3.5M
2023-03-30 503.26 505.84 498.83 499.40 3.2M
2023-03-29 495.21 500.88 493.68 500.43 4.2M
2023-03-28 484.38 493.51 484.38 491.09 4.2M
2023-03-27 486.59 490.86 484.49 488.52 5.8M
2023-03-24 480.38 482.00 474.60 481.56 5.2M
2023-03-23 483.03 490.19 480.47 484.62 8.4M
2023-03-22 490.04 492.63 478.64 479.03 4.0M
2023-03-21 489.19 492.67 488.28 491.25 5.6M
2023-03-20 476.73 485.23 474.67 484.14 4.1M
2023-03-17 480.68 481.30 473.78 475.81 7.2M
2023-03-16 471.32 483.44 470.85 482.25 5.0M
2023-03-15 471.05 474.17 464.90 473.76 6.1M
2023-03-14 470.00 474.97 465.17 472.00 8.6M
2023-03-13 471.05 474.62 464.88 465.35 6.8M
2023-03-10 479.36 480.00 467.88 475.46 6.0M
2023-03-09 493.95 495.49 480.79 481.04 5.2M
2023-03-08 499.98 500.90 491.46 494.02 4.8M
2023-03-07 506.45 508.01 498.60 498.98 5.2M
2023-03-06 513.64 515.00 503.05 504.81 5.0M
2023-03-03 513.17 513.17 508.53 512.60 3.7M
2023-03-02 501.34 512.04 499.59 510.65 4.6M
2023-03-01 504.17 505.64 500.66 503.47 4.5M
2023-02-28 508.30 512.40 504.45 505.81 5.3M
2023-02-27 517.32 517.52 508.86 509.57 3.4M
2023-02-24 510.30 514.55 505.14 514.03 5.1M
2023-02-23 521.91 523.61 514.98 518.07 4.4M
2023-02-22 526.04 527.88 519.08 523.23 7.4M
2023-02-21 545.14 546.56 534.06 534.09 4.1M
2023-02-17 536.29 548.27 535.93 547.76 4.3M
2023-02-16 538.60 547.46 537.20 538.50 4.1M
2023-02-15 538.66 547.48 537.51 547.40 4.3M
2023-02-14 537.29 543.35 532.53 542.17 5.4M
2023-02-13 538.71 544.70 534.49 540.23 5.7M
2023-02-10 572.57 572.57 534.06 537.03 11.2M
2023-02-09 593.02 593.31 572.30 573.74 5.0M
2023-02-08 574.69 594.27 573.00 584.13 7.3M
2023-02-07 554.25 561.11 548.86 560.03 4.2M
2023-02-06 560.16 560.16 551.59 555.42 4.1M
2023-02-03 567.11 570.68 559.61 564.15 4.5M
2023-02-02 555.46 572.96 555.23 569.45 4.8M
2023-02-01 537.92 551.74 532.22 550.73 4.7M
2023-01-31 535.13 538.69 534.35 538.38 4.6M
2023-01-30 537.11 540.51 533.59 534.50 5.2M
2023-01-27 544.09 547.00 538.26 541.82 4.7M
2023-01-26 543.82 546.97 539.54 545.33 4.6M
2023-01-25 539.73 552.49 539.52 542.69 13.4M
2023-01-24 525.28 525.68 519.60 523.96 3.0M
2023-01-23 515.33 525.15 513.74 524.30 2.8M
2023-01-20 502.96 515.37 500.82 514.81 3.4M
2023-01-19 507.02 507.78 499.56 501.47 3.3M
2023-01-18 518.88 521.73 508.48 509.74 3.5M
2023-01-17 520.71 523.01 515.99 518.10 3.2M
2023-01-13 515.63 521.42 514.91 521.42 3.5M
2023-01-12 521.79 522.15 517.56 519.70 3.2M
2023-01-11 522.60 524.32 514.07 521.18 4.2M
2023-01-10 511.35 521.71 510.25 521.71 2.4M
2023-01-09 514.01 519.70 511.03 512.66 2.5M
2023-01-06 510.71 513.23 504.60 511.31 2.6M
2023-01-05 507.14 507.14 501.41 504.86 2.7M
2023-01-04 499.68 509.88 495.33 509.53 4.2M
2023-01-03 493.52 499.25 490.35 495.22 3.2M