DJ Small-Cap Growth (DJUSGS)

DJUSGS
🏛️ アメリカ →
8,127.90
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
2023-12-29 6,728.93 6,749.07 6,678.16 6,686.43 0.0M
2023-12-28 6,736.97 6,764.31 6,733.55 6,745.93 0.0M
2023-12-27 6,749.46 6,767.01 6,730.75 6,752.75 0.0M
2023-12-26 6,701.38 6,759.90 6,695.84 6,741.57 0.0M
2023-12-22 6,682.41 6,708.06 6,655.83 6,690.13 0.0M
2023-12-21 6,602.88 6,650.33 6,585.71 6,647.99 0.0M
2023-12-20 6,645.95 6,688.14 6,535.04 6,535.77 0.0M
2023-12-19 6,616.70 6,670.90 6,614.74 6,668.67 0.0M
2023-12-18 6,570.22 6,594.64 6,546.50 6,583.16 0.0M
2023-12-15 6,593.94 6,597.12 6,532.03 6,558.46 0.0M
2023-12-14 6,547.67 6,622.31 6,538.47 6,595.70 0.0M
2023-12-13 6,329.53 6,475.15 6,306.82 6,474.06 0.0M
2023-12-12 6,311.81 6,350.95 6,279.51 6,332.98 0.0M
2023-12-11 6,269.84 6,316.12 6,266.33 6,315.26 0.0M
2023-12-08 6,227.97 6,297.84 6,224.82 6,274.30 0.0M
2023-12-07 6,224.62 6,240.53 6,197.45 6,240.52 0.0M
2023-12-06 6,277.26 6,312.27 6,215.26 6,218.29 0.0M
2023-12-05 6,282.65 6,282.65 6,220.56 6,242.33 0.0M
2023-12-04 6,252.31 6,315.57 6,252.13 6,312.85 0.0M
2023-12-01 6,129.90 6,283.97 6,118.11 6,282.56 0.0M
2023-11-30 6,112.12 6,132.50 6,084.55 6,129.02 0.0M
2023-11-29 6,110.28 6,163.00 6,088.86 6,097.34 0.0M
2023-11-28 6,088.32 6,118.68 6,062.33 6,068.86 0.0M
2023-11-27 6,072.67 6,112.37 6,062.36 6,098.55 0.0M
2023-11-24 6,060.43 6,102.21 6,060.42 6,096.50 0.0M
2023-11-22 6,056.00 6,093.43 6,053.10 6,070.16 0.0M
2023-11-21 6,029.15 6,044.36 6,014.15 6,029.80 0.0M
2023-11-20 5,997.78 6,058.64 5,986.28 6,046.63 0.0M
2023-11-17 5,991.11 5,998.78 5,974.71 5,998.38 0.0M
2023-11-16 5,987.34 6,007.75 5,939.18 5,958.86 0.0M
2023-11-15 5,992.77 6,080.64 5,991.56 6,006.23 0.0M
2023-11-14 5,880.29 5,990.47 5,880.29 5,982.33 0.0M
2023-11-13 5,752.30 5,783.43 5,731.05 5,771.25 0.0M
2023-11-10 5,700.27 5,764.05 5,680.12 5,764.05 0.0M
2023-11-09 5,773.20 5,776.25 5,681.53 5,689.11 0.0M
2023-11-08 5,779.54 5,790.62 5,732.02 5,746.35 0.0M
2023-11-07 5,751.75 5,790.03 5,725.74 5,773.91 0.0M
2023-11-06 5,813.71 5,817.50 5,729.63 5,755.63 0.0M
2023-11-03 5,736.52 5,832.22 5,734.91 5,805.23 0.0M
2023-11-02 5,644.95 5,695.99 5,640.69 5,689.83 0.0M
2023-11-01 5,568.22 5,590.02 5,520.05 5,589.21 0.0M
2023-10-31 5,537.39 5,582.01 5,513.78 5,575.32 0.0M
2023-10-30 5,547.27 5,553.63 5,477.82 5,528.74 0.0M
2023-10-27 5,577.58 5,586.48 5,496.08 5,505.26 0.0M
2023-10-26 5,572.53 5,615.31 5,542.94 5,562.78 0.0M
2023-10-25 5,656.99 5,658.24 5,567.95 5,569.30 0.0M
2023-10-24 5,694.76 5,742.17 5,667.10 5,696.36 0.0M
2023-10-23 5,668.35 5,725.90 5,639.31 5,655.16 0.0M
2023-10-20 5,774.28 5,784.85 5,698.65 5,701.35 0.0M
2023-10-19 5,874.16 5,891.57 5,770.41 5,784.43 0.0M
2023-10-18 5,963.66 5,963.66 5,862.76 5,867.93 0.0M
2023-10-17 5,903.33 6,037.64 5,899.68 5,999.49 0.0M
2023-10-16 5,883.70 5,954.36 5,861.89 5,940.09 0.0M
2023-10-13 5,900.05 5,900.13 5,823.83 5,843.58 0.0M
2023-10-12 6,020.52 6,020.52 5,863.35 5,887.81 0.0M
2023-10-11 6,020.25 6,039.69 5,966.95 6,011.28 0.0M
2023-10-10 5,958.81 6,049.94 5,958.81 6,008.79 0.0M
2023-10-09 5,864.50 5,956.71 5,857.69 5,942.26 0.0M
2023-10-06 5,794.63 5,931.14 5,786.21 5,899.52 0.0M
2023-10-05 5,840.75 5,857.75 5,787.97 5,829.12 0.0M
2023-10-04 5,810.28 5,848.29 5,760.17 5,843.41 0.0M
2023-10-03 5,865.81 5,888.48 5,771.68 5,793.88 0.0M
2023-10-02 5,950.05 5,961.41 5,877.73 5,903.47 0.0M
2023-09-29 6,027.44 6,043.17 5,956.28 5,960.38 0.0M
2023-09-28 5,909.62 6,005.26 5,904.48 5,976.12 0.0M
2023-09-27 5,898.86 5,942.60 5,869.07 5,912.86 0.0M
2023-09-26 5,912.76 5,935.61 5,859.99 5,863.54 0.0M
2023-09-25 5,892.57 5,957.60 5,891.96 5,944.42 0.0M
2023-09-22 5,947.67 5,959.23 5,914.64 5,916.14 0.0M
2023-09-21 6,010.54 6,010.54 5,923.88 5,923.93 0.0M
2023-09-20 6,118.15 6,138.83 6,055.92 6,057.09 0.0M
2023-09-19 6,111.89 6,125.62 6,069.36 6,094.29 0.0M
2023-09-18 6,120.21 6,149.43 6,107.11 6,118.00 0.0M
2023-09-15 6,183.93 6,183.93 6,114.52 6,130.80 0.0M
2023-09-14 6,185.96 6,213.46 6,161.22 6,206.68 0.0M
2023-09-13 6,175.72 6,189.51 6,130.48 6,148.91 0.0M
2023-09-12 6,181.45 6,225.34 6,178.79 6,183.56 0.0M
2023-09-11 6,212.44 6,226.73 6,190.31 6,199.94 0.0M
2023-09-08 6,208.76 6,220.19 6,176.90 6,181.85 0.0M
2023-09-07 6,210.34 6,213.34 6,166.08 6,205.31 0.0M
2023-09-06 6,262.23 6,296.77 6,223.59 6,253.70 0.0M
2023-09-05 6,347.11 6,347.48 6,267.31 6,267.76 0.0M
2023-09-01 6,365.58 6,392.06 6,357.23 6,370.60 0.0M
2023-08-31 6,331.90 6,363.03 6,325.79 6,325.90 0.0M
2023-08-30 6,288.42 6,341.65 6,286.41 6,324.24 0.0M
2023-08-29 6,172.53 6,287.70 6,169.07 6,287.19 0.0M
2023-08-28 6,164.39 6,206.04 6,163.89 6,180.57 0.0M
2023-08-25 6,123.33 6,168.00 6,072.20 6,143.80 0.0M
2023-08-24 6,200.79 6,210.36 6,101.62 6,101.62 0.0M
2023-08-23 6,129.56 6,208.01 6,124.50 6,201.65 0.0M
2023-08-22 6,167.18 6,173.44 6,114.69 6,126.91 0.0M
2023-08-21 6,137.15 6,161.30 6,102.02 6,147.74 0.0M
2023-08-18 6,061.37 6,141.22 6,055.42 6,129.71 0.0M
2023-08-17 6,207.74 6,207.75 6,108.36 6,108.73 0.0M
2023-08-16 6,248.79 6,270.29 6,199.99 6,200.16 0.0M
2023-08-15 6,308.97 6,313.67 6,255.18 6,259.99 0.0M
2023-08-14 6,287.22 6,344.77 6,276.57 6,344.62 0.0M
2023-08-11 6,286.31 6,328.77 6,284.18 6,307.27 0.0M
2023-08-10 6,341.11 6,394.75 6,287.16 6,313.76 0.0M
2023-08-09 6,353.17 6,358.98 6,304.12 6,313.08 0.0M
2023-08-08 6,318.72 6,335.71 6,272.06 6,331.49 0.0M
2023-08-07 6,370.10 6,391.61 6,346.58 6,388.21 0.0M
2023-08-04 6,391.80 6,423.20 6,342.61 6,350.96 0.0M
2023-08-03 6,348.86 6,393.56 6,340.19 6,373.47 0.0M
2023-08-02 6,421.13 6,425.58 6,347.54 6,374.46 0.0M
2023-08-01 6,494.35 6,515.28 6,474.62 6,509.03 0.0M
2023-07-31 6,511.26 6,546.45 6,500.09 6,531.42 0.0M
2023-07-28 6,476.35 6,493.99 6,454.95 6,491.93 0.0M
2023-07-27 6,537.36 6,539.43 6,388.46 6,401.22 0.0M
2023-07-26 6,458.15 6,513.78 6,457.14 6,492.04 0.0M
2023-07-25 6,439.76 6,500.98 6,439.76 6,481.58 0.0M
2023-07-24 6,460.67 6,487.17 6,428.02 6,442.74 0.0M
2023-07-21 6,488.01 6,488.01 6,438.31 6,457.56 0.0M
2023-07-20 6,504.13 6,508.98 6,442.91 6,452.14 0.0M
2023-07-19 6,518.72 6,547.35 6,492.02 6,520.20 0.0M
2023-07-18 6,459.69 6,505.13 6,456.81 6,493.46 0.0M
2023-07-17 6,401.63 6,481.10 6,389.02 6,463.02 0.0M
2023-07-14 6,460.93 6,466.84 6,391.76 6,408.32 0.0M
2023-07-13 6,457.83 6,480.96 6,442.68 6,471.59 0.0M
2023-07-12 6,462.53 6,468.54 6,415.89 6,432.15 0.0M
2023-07-11 6,332.29 6,394.95 6,322.44 6,387.26 0.0M
2023-07-10 6,194.35 6,313.07 6,193.64 6,312.66 0.0M
2023-07-07 6,162.00 6,252.72 6,162.00 6,202.01 0.0M
2023-07-06 6,168.71 6,168.71 6,100.97 6,157.99 0.0M
2023-07-05 6,253.74 6,253.74 6,219.09 6,234.29 0.0M
2023-07-03 6,277.49 6,295.69 6,274.31 6,283.50 0.0M
2023-06-30 6,269.77 6,308.50 6,253.95 6,284.96 0.0M
2023-06-29 6,167.94 6,222.34 6,157.06 6,221.08 0.0M
2023-06-28 6,139.83 6,173.10 6,125.87 6,166.85 0.0M
2023-06-27 6,077.24 6,163.80 6,070.33 6,153.65 0.0M
2023-06-26 6,030.57 6,091.58 6,030.43 6,059.91 0.0M
2023-06-23 6,039.17 6,072.81 6,029.79 6,033.50 0.0M
2023-06-22 6,084.29 6,105.49 6,056.80 6,097.71 0.0M
2023-06-21 6,119.84 6,130.42 6,087.33 6,103.26 0.0M
2023-06-20 6,141.00 6,144.13 6,093.58 6,133.65 0.0M
2023-06-16 6,251.34 6,251.46 6,165.31 6,182.05 0.0M
2023-06-15 6,120.02 6,223.43 6,117.43 6,213.61 0.0M
2023-06-14 6,181.82 6,202.24 6,102.61 6,144.64 0.0M
2023-06-13 6,141.30 6,190.64 6,139.53 6,181.22 0.0M
2023-06-12 6,044.67 6,109.21 6,028.11 6,104.33 0.0M
2023-06-09 6,081.35 6,090.39 6,024.03 6,033.49 0.0M
2023-06-08 6,061.69 6,076.07 6,025.90 6,067.89 0.0M
2023-06-07 6,064.96 6,117.41 6,062.36 6,083.43 0.0M
2023-06-06 5,956.24 6,063.25 5,956.02 6,048.89 0.0M
2023-06-05 5,995.50 6,001.70 5,945.37 5,979.86 0.0M
2023-06-02 5,925.37 6,014.30 5,911.62 6,011.33 0.0M
2023-06-01 5,812.97 5,896.37 5,785.97 5,874.29 0.0M
2023-05-31 5,832.34 5,847.51 5,770.00 5,814.44 0.0M
2023-05-30 5,897.34 5,919.02 5,842.98 5,862.40 0.0M
2023-05-26 5,811.61 5,875.35 5,809.02 5,863.38 0.0M
2023-05-25 5,840.49 5,840.57 5,763.44 5,798.01 0.0M
2023-05-24 5,841.73 5,849.21 5,793.92 5,826.67 0.0M
2023-05-23 5,932.66 5,972.68 5,869.42 5,874.83 0.0M
2023-05-22 5,922.38 5,982.52 5,918.41 5,958.72 0.0M
2023-05-19 5,978.75 5,981.11 5,898.55 5,915.36 0.0M
2023-05-18 5,895.53 5,965.13 5,887.59 5,958.86 0.0M
2023-05-17 5,846.93 5,910.77 5,818.13 5,902.86 0.0M
2023-05-16 5,881.28 5,882.98 5,822.10 5,822.45 0.0M
2023-05-15 5,876.76 5,935.11 5,867.24 5,920.37 0.0M
2023-05-12 5,893.34 5,914.76 5,834.94 5,870.72 0.0M
2023-05-11 5,871.83 5,882.29 5,838.67 5,870.38 0.0M
2023-05-10 5,927.31 5,932.08 5,831.89 5,884.45 0.0M
2023-05-09 5,837.51 5,872.50 5,832.92 5,855.34 0.0M
2023-05-08 5,878.97 5,886.66 5,838.19 5,866.75 0.0M
2023-05-05 5,831.48 5,888.53 5,831.48 5,873.63 0.0M
2023-05-04 5,821.49 5,827.43 5,748.06 5,768.63 0.0M
2023-05-03 5,841.30 5,919.70 5,825.26 5,828.12 0.0M
2023-05-02 5,889.59 5,889.59 5,775.04 5,830.38 0.0M
2023-05-01 5,887.14 5,938.72 5,883.12 5,917.96 0.0M
2023-04-28 5,827.70 5,901.42 5,822.36 5,895.92 0.0M
2023-04-27 5,799.30 5,858.48 5,766.65 5,850.63 0.0M
2023-04-26 5,827.10 5,841.74 5,772.19 5,783.15 0.0M
2023-04-25 5,923.09 5,930.38 5,831.76 5,831.76 0.0M
2023-04-24 5,963.69 5,980.42 5,927.48 5,960.58 0.0M
2023-04-21 5,959.29 5,983.15 5,926.38 5,971.67 0.0M
2023-04-20 5,935.66 5,981.19 5,930.10 5,948.96 0.0M
2023-04-19 5,954.65 5,991.46 5,940.15 5,983.82 0.0M
2023-04-18 6,015.51 6,030.27 5,969.55 5,992.37 0.0M
2023-04-17 5,960.28 5,990.37 5,949.39 5,989.30 0.0M
2023-04-14 5,980.76 6,025.95 5,926.91 5,960.38 0.0M
2023-04-13 5,951.87 6,011.94 5,940.14 6,002.55 0.0M
2023-04-12 6,017.71 6,026.89 5,922.66 5,926.88 0.0M
2023-04-11 5,945.09 5,995.71 5,937.35 5,970.60 0.0M
2023-04-10 5,827.81 5,924.71 5,821.57 5,924.60 0.0M
2023-04-06 5,829.36 5,860.66 5,800.58 5,857.23 0.0M
2023-04-05 5,895.32 5,898.15 5,816.64 5,847.06 0.0M
2023-04-04 6,021.39 6,021.39 5,899.79 5,926.61 0.0M
2023-04-03 6,009.19 6,024.14 5,953.48 6,007.94 0.0M
2023-03-31 5,927.51 6,021.00 5,926.41 6,019.09 0.0M
2023-03-30 5,926.95 5,940.85 5,873.74 5,896.63 0.0M
2023-03-29 5,838.35 5,880.32 5,817.78 5,875.43 0.0M
2023-03-28 5,780.12 5,813.83 5,758.10 5,787.23 0.0M
2023-03-27 5,787.85 5,820.70 5,750.56 5,790.98 0.0M
2023-03-24 5,681.19 5,735.24 5,632.60 5,729.15 0.0M
2023-03-23 5,756.64 5,839.88 5,673.71 5,722.57 0.0M
2023-03-22 5,860.32 5,889.18 5,720.70 5,721.60 0.0M
2023-03-21 5,815.76 5,870.67 5,815.76 5,857.38 0.0M
2023-03-20 5,701.09 5,774.98 5,693.04 5,750.43 0.0M
2023-03-17 5,765.41 5,765.41 5,653.33 5,679.64 0.0M
2023-03-16 5,665.04 5,798.04 5,652.02 5,786.99 0.0M
2023-03-15 5,709.05 5,715.28 5,614.26 5,700.13 0.0M
2023-03-14 5,807.09 5,853.01 5,743.77 5,805.00 0.0M
2023-03-13 5,680.47 5,782.92 5,628.98 5,711.34 0.0M
2023-03-10 5,891.47 5,891.47 5,704.18 5,744.09 0.0M
2023-03-09 6,055.57 6,083.75 5,906.51 5,907.05 0.0M
2023-03-08 6,047.07 6,064.07 6,008.16 6,047.66 0.0M
2023-03-07 6,111.30 6,138.32 6,034.46 6,042.06 0.0M
2023-03-06 6,187.33 6,200.79 6,106.74 6,117.32 0.0M
2023-03-03 6,100.39 6,193.08 6,095.01 6,185.72 0.0M
2023-03-02 5,991.89 6,092.35 5,977.34 6,080.36 0.0M
2023-03-01 6,011.02 6,048.06 6,004.45 6,030.70 0.0M
2023-02-28 6,011.23 6,057.51 6,006.19 6,008.10 0.0M
2023-02-27 6,052.04 6,079.50 6,004.15 6,017.51 0.0M
2023-02-24 5,997.11 6,020.20 5,967.24 6,001.28 0.0M
2023-02-23 6,094.08 6,099.47 5,991.69 6,073.19 0.0M
2023-02-22 6,058.85 6,090.88 6,027.83 6,061.30 0.0M
2023-02-21 6,132.75 6,140.01 6,041.97 6,044.55 0.0M
2023-02-17 6,216.52 6,220.70 6,161.92 6,207.47 0.0M
2023-02-16 6,227.33 6,318.56 6,215.96 6,240.01 0.0M
2023-02-15 6,199.57 6,307.05 6,192.52 6,306.47 0.0M
2023-02-14 6,180.26 6,275.33 6,159.09 6,236.66 0.0M
2023-02-13 6,167.68 6,230.67 6,140.70 6,220.16 0.0M
2023-02-10 6,135.12 6,167.78 6,114.41 6,152.27 0.0M
2023-02-09 6,293.09 6,315.46 6,151.23 6,167.68 0.0M
2023-02-08 6,288.32 6,322.36 6,229.06 6,240.09 0.0M
2023-02-07 6,224.80 6,323.25 6,174.47 6,308.63 0.0M
2023-02-06 6,254.76 6,287.65 6,222.72 6,239.74 0.0M
2023-02-03 6,315.10 6,390.17 6,286.91 6,310.32 0.0M
2023-02-02 6,377.90 6,449.02 6,354.95 6,403.09 0.0M
2023-02-01 6,183.13 6,360.65 6,168.58 6,323.74 0.0M
2023-01-31 6,064.36 6,184.34 6,060.06 6,184.31 0.0M
2023-01-30 6,094.76 6,146.35 6,046.86 6,047.90 0.0M
2023-01-27 6,073.19 6,172.03 6,070.45 6,144.78 0.0M
2023-01-26 6,089.32 6,105.78 6,024.05 6,096.10 0.0M
2023-01-25 5,955.33 6,038.15 5,918.45 6,033.26 0.0M
2023-01-24 6,043.35 6,065.55 6,013.24 6,030.25 0.0M
2023-01-23 5,988.29 6,086.04 5,976.85 6,074.45 0.0M
2023-01-20 5,876.00 5,966.65 5,844.14 5,966.37 0.0M
2023-01-19 5,881.92 5,897.35 5,819.24 5,847.26 0.0M
2023-01-18 6,030.94 6,075.45 5,931.11 5,931.57 0.0M
2023-01-17 5,982.27 6,029.13 5,966.21 5,996.69 0.0M
2023-01-13 5,913.19 5,995.68 5,913.19 5,990.83 0.0M
2023-01-12 5,941.42 5,969.69 5,859.83 5,962.70 0.0M
2023-01-11 5,851.37 5,921.43 5,837.31 5,921.01 0.0M
2023-01-10 5,744.04 5,821.06 5,725.73 5,820.25 0.0M
2023-01-09 5,755.80 5,818.01 5,732.42 5,747.80 0.0M
2023-01-06 5,637.58 5,722.28 5,582.58 5,708.64 0.0M
2023-01-05 5,633.64 5,633.64 5,568.23 5,592.36 0.0M
2023-01-04 5,625.05 5,685.31 5,605.80 5,664.54 0.0M
2023-01-03 5,687.15 5,710.87 5,542.92 5,582.92 0.0M