DJ Small-Cap (DJUSS)

DJUSS
🏛️ アメリカ →
1,761.38
最終更新: 2025-09-29
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
2025-09-29 1,770.42 1,770.63 1,756.00 1,761.38 0.0M
2025-09-26 1,748.52 1,761.23 1,747.68 1,760.40 0.0M
2025-09-25 1,745.54 1,748.00 1,735.27 1,743.69 0.0M
2025-09-24 1,774.38 1,777.75 1,760.57 1,762.18 0.0M
2025-09-23 1,778.29 1,788.00 1,770.22 1,772.47 0.0M
2025-09-22 1,768.27 1,776.39 1,763.45 1,775.58 0.0M
2025-09-20 1,784.24 1,784.29 1,766.73 1,773.84 0.0M
2025-09-19 1,784.24 1,784.29 1,766.73 1,775.10 0.0M
2025-09-18 1,769.01 1,785.72 1,766.84 1,781.87 0.0M
2025-09-17 1,765.79 1,786.70 1,746.32 1,759.26 0.0M
2025-09-16 1,766.60 1,767.29 1,752.45 1,761.75 0.0M
2025-09-15 1,769.15 1,775.14 1,763.41 1,764.67 0.0M
2025-09-12 1,779.13 1,780.46 1,764.50 1,765.00 0.0M
2025-09-11 1,759.38 1,783.35 1,758.75 1,782.07 0.0M
2025-09-10 1,758.09 1,768.36 1,748.61 1,755.49 0.0M
2025-09-09 1,762.09 1,762.09 1,746.61 1,753.46 0.0M
2025-09-08 1,764.45 1,765.33 1,751.78 1,764.14 0.0M
2025-09-06 1,762.07 1,760.52 1,760.52 1,760.52 0.0M
2025-09-05 1,762.07 1,774.13 1,742.80 1,760.52 0.0M
2025-09-04 1,734.63 1,752.18 1,731.81 1,751.91 0.0M
2025-09-03 1,733.53 1,743.18 1,724.45 1,732.86 0.0M
2025-09-02 1,725.14 1,736.57 1,720.09 1,735.65 0.0M
2025-08-29 1,753.60 1,756.59 1,739.93 1,745.52 0.0M
2025-08-28 1,752.33 1,754.69 1,744.29 1,753.03 0.0M
2025-08-27 1,737.96 1,751.87 1,737.96 1,747.36 0.0M
2025-08-26 1,735.17 1,742.71 1,734.95 1,740.84 0.0M
2025-08-25 1,742.95 1,743.54 1,734.96 1,735.10 0.0M
2025-08-22 1,709.62 1,754.83 1,708.41 1,747.95 0.0M
2025-08-21 1,698.40 1,707.06 1,694.77 1,703.86 0.0M
2025-08-20 1,708.23 1,710.54 1,692.99 1,705.65 0.0M
2025-08-19 1,716.94 1,725.72 1,706.80 1,711.69 0.0M
2025-08-18 1,711.28 1,717.93 1,710.99 1,716.15 0.0M
2025-08-15 1,720.37 1,720.55 1,709.43 1,712.24 0.0M
2025-08-14 1,720.47 1,720.47 1,707.57 1,717.38 0.0M
2025-08-13 1,720.59 1,739.73 1,715.77 1,739.15 0.0M
2025-08-12 1,689.95 1,714.66 1,688.65 1,714.38 0.0M
2025-08-11 1,689.98 1,696.75 1,678.93 1,680.95 0.0M
2025-08-08 1,696.47 1,699.57 1,684.34 1,686.71 0.0M
2025-08-07 1,703.55 1,707.83 1,681.82 1,690.26 0.0M
2025-08-06 1,696.49 1,696.49 1,683.10 1,689.47 0.0M
2025-08-05 1,701.83 1,703.89 1,683.32 1,696.22 0.0M
2025-08-04 1,680.51 1,696.57 1,678.73 1,696.23 0.0M
2025-08-01 1,676.68 1,680.57 1,647.90 1,669.97 0.0M
2025-07-31 1,707.88 1,718.82 1,693.41 1,696.12 0.0M
2025-07-30 1,719.29 1,728.34 1,702.47 1,711.21 0.0M
2025-07-29 1,726.04 1,726.95 1,709.99 1,716.35 0.0M
2025-07-28 1,730.68 1,730.68 1,717.61 1,721.04 0.0M
2025-07-25 1,720.49 1,727.65 1,711.15 1,726.05 0.0M
2025-07-24 1,723.83 1,725.08 1,714.69 1,714.81 0.0M
2025-07-23 1,724.38 1,728.09 1,721.18 1,726.86 0.0M
2025-07-22 1,697.45 1,715.97 1,693.96 1,713.20 0.0M
2025-07-21 1,712.85 1,712.97 1,693.77 1,694.03 0.0M
2025-07-18 1,714.50 1,714.67 1,701.46 1,706.99 0.0M
2025-07-17 1,688.29 1,708.65 1,688.29 1,704.89 0.0M
2025-07-16 1,684.90 1,688.86 1,661.88 1,686.65 0.0M
2025-07-15 1,709.71 1,710.26 1,678.21 1,678.42 0.0M
2025-07-14 1,695.32 1,705.51 1,694.23 1,704.78 0.0M
2025-07-11 1,701.75 1,704.54 1,695.32 1,697.81 0.0M
2025-07-10 1,706.17 1,719.24 1,702.66 1,711.43 0.0M
2025-07-09 1,701.05 1,705.68 1,692.15 1,705.26 0.0M
2025-07-08 1,693.70 1,700.15 1,689.48 1,693.06 0.0M
2025-07-07 1,697.46 1,706.28 1,680.95 1,690.27 0.0M
2025-07-03 1,698.16 1,707.61 1,698.16 1,705.64 0.0M
2025-07-02 1,678.83 1,694.48 1,674.79 1,694.31 0.0M
2025-07-01 1,662.96 1,687.67 1,662.75 1,678.05 0.0M
2025-06-30 1,664.67 1,669.43 1,659.88 1,668.00 0.0M
2025-06-27 1,658.57 1,670.52 1,649.53 1,659.86 0.0M
2025-06-26 1,644.01 1,655.82 1,641.91 1,654.75 0.0M
2025-06-25 1,652.30 1,652.31 1,634.82 1,635.91 0.0M
2025-06-24 1,641.04 1,652.54 1,637.17 1,649.40 0.0M
2025-06-23 1,614.50 1,631.56 1,601.67 1,630.58 0.0M
2025-06-20 1,624.79 1,627.19 1,611.66 1,618.24 0.0M
2025-06-18 1,611.21 1,628.21 1,610.48 1,616.48 0.0M
2025-06-17 1,615.54 1,623.07 1,608.03 1,610.50 0.0M
2025-06-16 1,619.97 1,632.11 1,617.74 1,625.55 0.0M
2025-06-13 1,611.42 1,623.99 1,601.64 1,606.74 0.0M
2025-06-12 1,617.50 1,629.59 1,615.63 1,629.25 0.0M
2025-06-11 1,638.80 1,640.71 1,623.59 1,628.16 0.0M
2025-06-10 1,635.63 1,636.95 1,627.87 1,633.07 0.0M
2025-06-09 1,635.58 1,638.45 1,625.69 1,630.11 0.0M
2025-06-06 1,627.31 1,631.22 1,622.47 1,629.80 0.0M
2025-06-05 1,619.64 1,625.12 1,606.08 1,613.32 0.0M
2025-06-04 1,620.15 1,624.32 1,615.73 1,615.73 0.0M
2025-06-03 1,600.23 1,620.96 1,594.58 1,618.36 0.0M
2025-06-02 1,595.84 1,599.09 1,575.58 1,598.17 0.0M
2025-05-31 1,594.02 1,598.03 1,598.03 1,598.03 0.0M
2025-05-30 1,594.02 1,601.43 1,581.32 1,598.03 0.0M
2025-05-29 1,610.09 1,610.36 1,590.00 1,601.61 0.0M
2025-05-28 1,615.85 1,616.51 1,596.76 1,598.47 0.0M
2025-05-27 1,603.31 1,616.10 1,593.90 1,615.91 0.0M
2025-05-23 1,568.89 1,587.98 1,567.27 1,582.99 0.0M
2025-05-22 1,589.73 1,599.92 1,581.50 1,591.17 0.0M
2025-05-21 1,621.22 1,622.78 1,590.45 1,593.05 0.0M
2025-05-20 1,636.68 1,642.00 1,629.51 1,635.39 0.0M
2025-05-19 1,621.28 1,641.10 1,620.62 1,639.99 0.0M
2025-05-17 1,627.52 1,642.37 1,642.37 1,642.37 0.0M
2025-05-16 1,627.52 1,642.47 1,622.70 1,642.37 0.0M
2025-05-15 1,616.30 1,625.95 1,610.15 1,625.22 0.0M
2025-05-14 1,628.10 1,629.90 1,619.92 1,624.14 0.0M
2025-05-13 1,623.44 1,636.66 1,622.00 1,629.82 0.0M
2025-05-12 1,607.91 1,620.74 1,602.44 1,617.87 0.0M
2025-05-09 1,567.63 1,570.66 1,556.10 1,562.27 0.0M
2025-05-08 1,553.96 1,576.87 1,550.04 1,561.89 0.0M
2025-05-07 1,535.36 1,545.07 1,528.43 1,539.48 0.0M
2025-05-06 1,528.63 1,543.60 1,523.88 1,532.30 0.0M
2025-05-05 1,536.05 1,550.56 1,532.57 1,540.88 0.0M
2025-05-02 1,531.60 1,549.80 1,531.11 1,545.24 0.0M
2025-05-01 1,516.45 1,531.94 1,508.53 1,512.39 0.0M
2025-04-30 1,491.24 1,511.95 1,473.05 1,509.77 0.0M
2025-04-29 1,501.81 1,519.65 1,495.80 1,514.19 0.0M
2025-04-28 1,503.26 1,514.16 1,491.11 1,507.00 0.0M
2025-04-25 1,494.13 1,503.70 1,487.95 1,500.33 0.0M
2025-04-24 1,472.28 1,501.89 1,468.66 1,499.94 0.0M
2025-04-23 1,483.23 1,510.52 1,463.33 1,468.78 0.0M
2025-04-22 1,425.24 1,451.94 1,424.33 1,447.04 0.0M
2025-04-21 1,431.86 1,432.29 1,393.37 1,407.61 0.0M
2025-04-17 1,436.95 1,452.16 1,433.13 1,443.74 0.0M
2025-04-16 1,440.92 1,452.46 1,418.27 1,433.17 0.0M
2025-04-15 1,452.19 1,466.95 1,445.80 1,450.01 0.0M
2025-04-14 1,460.22 1,461.00 1,433.18 1,452.11 0.0M
2025-04-11 1,410.64 1,439.35 1,390.55 1,435.63 0.0M
2025-04-10 1,439.79 1,439.79 1,375.11 1,411.81 0.0M
2025-04-09 1,329.90 1,481.22 1,325.50 1,473.34 0.0M
2025-04-08 1,418.26 1,423.62 1,324.81 1,342.84 0.0M
2025-04-07 1,343.78 1,434.64 1,315.18 1,376.15 0.0M
2025-04-04 1,422.64 1,422.64 1,359.96 1,388.15 0.0M
2025-04-03 1,509.92 1,509.92 1,462.34 1,462.83 0.0M
2025-04-02 1,525.66 1,571.17 1,525.26 1,566.46 0.0M
2025-04-01 1,530.98 1,548.74 1,515.39 1,542.88 0.0M
2025-03-31 1,512.54 1,541.19 1,499.03 1,533.14 0.0M
2025-03-28 1,559.14 1,561.23 1,526.00 1,532.83 0.0M
2025-03-27 1,568.84 1,577.72 1,554.82 1,563.21 0.0M
2025-03-26 1,590.03 1,594.80 1,570.01 1,575.47 0.0M
2025-03-25 1,594.71 1,599.17 1,580.73 1,588.99 0.0M
2025-03-24 1,572.82 1,594.38 1,572.72 1,592.77 0.0M
2025-03-21 1,545.62 1,555.24 1,536.50 1,552.92 0.0M
2025-03-20 1,557.86 1,574.75 1,557.18 1,559.79 0.0M
2025-03-19 1,549.67 1,579.13 1,548.16 1,569.24 0.0M
2025-03-18 1,554.02 1,554.02 1,541.27 1,547.07 0.0M
2025-03-17 1,535.71 1,568.54 1,535.71 1,561.18 0.0M
2025-03-14 1,515.37 1,539.18 1,513.73 1,538.41 0.0M
2025-03-13 1,523.76 1,525.80 1,491.24 1,498.68 0.0M
2025-03-12 1,541.04 1,548.03 1,514.25 1,526.48 0.0M
2025-03-11 1,530.91 1,541.62 1,509.19 1,523.92 0.0M
2025-03-10 1,553.26 1,560.05 1,516.91 1,529.92 0.0M
2025-03-07 1,559.60 1,578.70 1,536.00 1,573.07 0.0M
2025-03-06 1,575.33 1,588.62 1,557.43 1,563.91 0.0M
2025-03-05 1,573.37 1,597.17 1,565.58 1,594.81 0.0M
2025-03-04 1,576.95 1,599.49 1,548.31 1,572.31 0.0M
2025-03-03 1,640.49 1,643.89 1,585.69 1,594.24 0.0M
2025-02-28 1,611.66 1,631.86 1,607.88 1,631.80 0.0M
2025-02-27 1,645.47 1,646.31 1,614.84 1,615.33 0.0M
2025-02-26 1,642.45 1,657.84 1,636.86 1,641.33 0.0M
2025-02-25 1,636.23 1,642.74 1,615.46 1,632.13 0.0M
2025-02-24 1,647.96 1,648.36 1,623.52 1,637.48 0.0M
2025-02-21 1,692.07 1,692.07 1,637.56 1,642.35 0.0M
2025-02-20 1,700.24 1,700.80 1,675.33 1,687.23 0.0M
2025-02-19 1,705.56 1,707.90 1,701.20 1,703.82 0.0M
2025-02-18 1,707.34 1,714.98 1,704.95 1,714.92 0.0M
2025-02-14 1,706.89 1,708.21 1,700.37 1,702.93 0.0M
2025-02-13 1,693.36 1,702.72 1,687.13 1,701.95 0.0M
2025-02-12 1,674.12 1,689.84 1,671.15 1,684.94 0.0M
2025-02-11 1,698.73 1,701.51 1,691.60 1,696.39 0.0M
2025-02-10 1,713.34 1,713.76 1,702.55 1,706.98 0.0M
2025-02-07 1,721.12 1,722.38 1,701.40 1,704.32 0.0M
2025-02-06 1,730.51 1,730.51 1,705.73 1,718.17 0.0M
2025-02-05 1,714.49 1,722.06 1,703.68 1,720.61 0.0M
2025-02-04 1,698.58 1,710.48 1,698.14 1,708.84 0.0M
2025-02-03 1,680.34 1,707.62 1,673.01 1,698.99 0.0M
2025-01-31 1,733.49 1,739.73 1,714.11 1,716.33 0.0M
2025-01-30 1,724.24 1,740.60 1,722.47 1,733.97 0.0M
2025-01-29 1,717.66 1,725.80 1,705.29 1,712.50 0.0M
2025-01-28 1,711.24 1,720.41 1,705.97 1,717.39 0.0M
2025-01-27 1,713.73 1,723.02 1,699.29 1,709.90 0.0M
2025-01-24 1,742.03 1,745.35 1,733.71 1,736.83 0.0M
2025-01-23 1,731.69 1,740.64 1,725.54 1,739.61 0.0M
2025-01-22 1,744.21 1,745.93 1,734.18 1,734.52 0.0M
2025-01-21 1,727.10 1,741.15 1,723.15 1,740.93 0.0M
2025-01-17 1,716.69 1,720.68 1,711.95 1,713.94 0.0M
2025-01-16 1,692.44 1,708.24 1,687.12 1,705.27 0.0M
2025-01-15 1,701.86 1,705.31 1,688.44 1,690.24 0.0M
2025-01-14 1,660.12 1,673.78 1,655.10 1,669.56 0.0M
2025-01-13 1,626.53 1,649.38 1,622.74 1,649.02 0.0M
2025-01-10 1,643.98 1,645.40 1,632.41 1,638.05 0.0M
2025-01-08 1,649.84 1,659.04 1,638.67 1,658.54 0.0M
2025-01-07 1,674.84 1,679.32 1,648.81 1,657.04 0.0M
2025-01-06 1,673.93 1,684.64 1,667.31 1,669.89 0.0M
2025-01-03 1,644.34 1,663.96 1,638.90 1,663.11 0.0M
2025-01-02 1,647.85 1,655.72 1,629.85 1,637.67 0.0M