DJ Small-Cap Value (DJUSVS)

DJUSVS
🏛️ アメリカ →
5,305.40
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 4,630.35 4,662.21 4,630.35 4,639.27 0.0M
2021-12-30 4,646.88 4,676.37 4,632.97 4,635.13 0.0M
2021-12-29 4,632.93 4,651.30 4,620.80 4,644.69 0.0M
2021-12-28 4,616.65 4,657.45 4,616.65 4,630.56 0.0M
2021-12-27 4,570.49 4,623.11 4,549.05 4,622.75 0.0M
2021-12-23 4,550.90 4,581.16 4,549.49 4,568.01 0.0M
2021-12-22 4,495.87 4,538.37 4,493.09 4,533.77 0.0M
2021-12-21 4,404.59 4,496.39 4,404.59 4,495.84 0.0M
2021-12-20 4,398.45 4,398.45 4,310.59 4,369.50 0.0M
2021-12-17 4,467.62 4,498.11 4,424.65 4,460.68 0.0M
2021-12-16 4,535.11 4,557.54 4,468.48 4,483.45 0.0M
2021-12-15 4,464.86 4,508.80 4,416.68 4,501.59 0.0M
2021-12-14 4,464.58 4,513.60 4,453.91 4,460.92 0.0M
2021-12-13 4,530.24 4,530.65 4,469.17 4,483.39 0.0M
2021-12-10 4,559.51 4,564.07 4,499.93 4,538.20 0.0M
2021-12-09 4,552.71 4,563.05 4,526.99 4,527.18 0.0M
2021-12-08 4,577.89 4,596.78 4,564.17 4,581.54 0.0M
2021-12-07 4,546.97 4,604.35 4,546.97 4,568.60 0.0M
2021-12-06 4,459.22 4,542.76 4,442.84 4,501.92 0.0M
2021-12-03 4,478.34 4,484.64 4,381.07 4,412.84 0.0M
2021-12-02 4,361.34 4,482.79 4,358.81 4,462.75 0.0M
2021-12-01 4,488.05 4,524.04 4,338.67 4,338.97 0.0M
2021-11-30 4,486.49 4,493.48 4,401.73 4,408.38 0.0M
2021-11-29 4,580.71 4,582.67 4,499.72 4,531.40 0.0M
2021-11-26 4,565.96 4,565.96 4,481.27 4,527.48 0.0M
2021-11-24 4,661.71 4,690.80 4,652.39 4,682.90 0.0M
2021-11-23 4,674.74 4,697.78 4,650.32 4,686.57 0.0M
2021-11-22 4,675.11 4,710.63 4,658.26 4,666.89 0.0M
2021-11-19 4,661.33 4,669.53 4,631.32 4,648.90 0.0M
2021-11-18 4,718.43 4,720.76 4,660.93 4,688.25 0.0M
2021-11-17 4,727.40 4,727.40 4,682.08 4,704.23 0.0M
2021-11-16 4,751.54 4,765.28 4,736.96 4,743.27 0.0M
2021-11-15 4,759.45 4,760.97 4,738.97 4,753.23 0.0M
2021-11-12 4,733.00 4,745.98 4,723.59 4,738.95 0.0M
2021-11-11 4,714.92 4,740.72 4,706.28 4,731.77 0.0M
2021-11-10 4,717.94 4,747.79 4,685.87 4,701.58 0.0M
2021-11-09 4,738.99 4,748.58 4,709.91 4,734.28 0.0M
2021-11-08 4,770.48 4,779.32 4,736.89 4,745.43 0.0M
2021-11-05 4,726.88 4,768.43 4,716.47 4,737.48 0.0M
2021-11-04 4,725.38 4,740.43 4,667.70 4,685.32 0.0M
2021-11-03 4,650.56 4,731.49 4,649.40 4,719.22 0.0M
2021-11-02 4,676.45 4,676.45 4,643.27 4,656.61 0.0M
2021-11-01 4,605.44 4,674.74 4,605.19 4,671.13 0.0M
2021-10-29 4,599.79 4,614.25 4,566.66 4,582.19 0.0M
2021-10-28 4,551.27 4,608.04 4,551.27 4,607.94 0.0M
2021-10-27 4,612.50 4,612.50 4,535.46 4,535.52 0.0M
2021-10-26 4,658.92 4,663.79 4,620.68 4,621.07 0.0M
2021-10-25 4,641.91 4,662.49 4,624.65 4,647.70 0.0M
2021-10-22 4,637.39 4,656.75 4,610.14 4,630.76 0.0M
2021-10-21 4,627.31 4,642.87 4,603.69 4,628.77 0.0M
2021-10-20 4,584.38 4,643.39 4,580.43 4,636.55 0.0M
2021-10-19 4,604.79 4,605.17 4,576.64 4,586.90 0.0M
2021-10-18 4,559.20 4,601.12 4,552.32 4,587.64 0.0M
2021-10-15 4,610.86 4,624.22 4,580.11 4,580.39 0.0M
2021-10-14 4,550.09 4,580.77 4,537.78 4,575.54 0.0M
2021-10-13 4,500.19 4,520.24 4,456.68 4,510.14 0.0M
2021-10-12 4,477.16 4,513.40 4,472.29 4,494.52 0.0M
2021-10-11 4,502.11 4,530.62 4,473.28 4,473.31 0.0M
2021-10-08 4,503.86 4,525.82 4,489.01 4,490.38 0.0M
2021-10-07 4,482.89 4,530.06 4,482.89 4,499.99 0.0M
2021-10-06 4,413.71 4,448.02 4,366.09 4,446.96 0.0M
2021-10-05 4,453.26 4,481.22 4,426.42 4,454.07 0.0M
2021-10-04 4,442.60 4,486.20 4,425.44 4,438.10 0.0M
2021-10-01 4,386.00 4,469.18 4,358.94 4,443.61 0.0M
2021-09-30 4,452.01 4,456.25 4,362.70 4,362.78 0.0M
2021-09-29 4,455.22 4,460.73 4,429.57 4,440.13 0.0M
2021-09-28 4,491.26 4,503.36 4,437.28 4,443.23 0.0M
2021-09-27 4,459.95 4,524.04 4,459.95 4,496.37 0.0M
2021-09-24 4,423.35 4,459.04 4,420.40 4,441.03 0.0M
2021-09-23 4,395.52 4,465.94 4,392.82 4,441.37 0.0M
2021-09-22 4,343.96 4,401.12 4,343.96 4,367.41 0.0M
2021-09-21 4,348.37 4,356.14 4,292.66 4,307.55 0.0M
2021-09-20 4,306.77 4,329.98 4,264.34 4,318.97 0.0M
2021-09-17 4,424.77 4,439.46 4,381.06 4,393.60 0.0M
2021-09-16 4,446.50 4,454.20 4,409.53 4,427.17 0.0M
2021-09-15 4,389.20 4,448.44 4,386.44 4,444.08 0.0M
2021-09-14 4,455.66 4,455.66 4,374.34 4,384.87 0.0M
2021-09-13 4,434.69 4,456.43 4,411.47 4,443.25 0.0M
2021-09-10 4,469.61 4,473.27 4,396.46 4,397.62 0.0M
2021-09-09 4,445.98 4,489.10 4,440.99 4,449.16 0.0M
2021-09-08 4,468.26 4,481.13 4,432.04 4,457.86 0.0M
2021-09-07 4,514.60 4,525.45 4,478.80 4,479.48 0.0M
2021-09-03 4,541.04 4,544.30 4,505.72 4,523.17 0.0M
2021-09-02 4,528.10 4,559.81 4,520.54 4,548.77 0.0M
2021-09-01 4,525.48 4,531.92 4,484.38 4,515.33 0.0M
2021-08-31 4,509.65 4,525.59 4,496.55 4,514.44 0.0M
2021-08-30 4,554.14 4,554.19 4,508.44 4,508.89 0.0M
2021-08-27 4,477.19 4,552.74 4,477.15 4,544.64 0.0M
2021-08-26 4,515.53 4,516.97 4,459.88 4,462.66 0.0M
2021-08-25 4,480.46 4,534.36 4,465.35 4,513.20 0.0M
2021-08-24 4,445.11 4,484.47 4,445.11 4,473.53 0.0M
2021-08-23 4,413.97 4,436.68 4,407.19 4,429.62 0.0M
2021-08-20 4,330.47 4,385.97 4,326.57 4,381.40 0.0M
2021-08-19 4,350.49 4,381.68 4,309.76 4,335.42 0.0M
2021-08-18 4,425.31 4,459.00 4,395.85 4,397.58 0.0M
2021-08-17 4,462.81 4,472.44 4,397.35 4,440.34 0.0M
2021-08-16 4,502.80 4,518.10 4,471.12 4,502.42 0.0M
2021-08-13 4,549.24 4,551.09 4,524.76 4,531.38 0.0M
2021-08-12 4,551.45 4,554.70 4,508.21 4,542.86 0.0M
2021-08-11 4,504.80 4,545.63 4,477.69 4,545.28 0.0M
2021-08-10 4,451.58 4,506.56 4,442.57 4,492.26 0.0M
2021-08-09 4,441.15 4,468.30 4,420.33 4,449.34 0.0M
2021-08-06 4,447.91 4,471.73 4,435.87 4,457.03 0.0M
2021-08-05 4,384.99 4,426.65 4,384.47 4,420.46 0.0M
2021-08-04 4,386.91 4,419.12 4,361.59 4,361.92 0.0M
2021-08-03 4,393.44 4,417.28 4,325.13 4,417.13 0.0M
2021-08-02 4,426.04 4,487.79 4,379.17 4,381.29 0.0M
2021-07-30 4,403.33 4,450.68 4,394.15 4,401.76 0.0M
2021-07-29 4,419.05 4,451.35 4,407.31 4,420.64 0.0M
2021-07-28 4,380.03 4,409.28 4,330.05 4,385.28 0.0M
2021-07-27 4,349.20 4,372.54 4,328.39 4,362.82 0.0M
2021-07-26 4,352.80 4,393.04 4,352.80 4,379.03 0.0M
2021-07-23 4,352.10 4,365.06 4,321.35 4,348.76 0.0M
2021-07-22 4,371.26 4,371.55 4,307.37 4,324.56 0.0M
2021-07-21 4,349.32 4,408.53 4,348.28 4,378.79 0.0M
2021-07-20 4,206.78 4,336.33 4,202.56 4,312.71 0.0M
2021-07-19 4,215.77 4,223.64 4,155.46 4,194.16 0.0M
2021-07-16 4,390.01 4,391.53 4,293.58 4,298.43 0.0M
2021-07-15 4,349.20 4,389.84 4,333.52 4,366.48 0.0M
2021-07-14 4,414.67 4,449.90 4,366.20 4,379.12 0.0M
2021-07-13 4,458.45 4,458.95 4,394.18 4,394.82 0.0M
2021-07-12 4,428.05 4,479.54 4,409.44 4,473.35 0.0M
2021-07-09 4,407.05 4,459.13 4,399.98 4,458.46 0.0M
2021-07-08 4,329.87 4,391.55 4,297.60 4,347.33 0.0M
2021-07-07 4,395.44 4,429.20 4,361.97 4,404.75 0.0M
2021-07-06 4,479.83 4,479.85 4,377.99 4,409.02 0.0M
2021-07-02 4,503.06 4,504.01 4,471.16 4,485.98 0.0M
2021-07-01 4,489.85 4,512.54 4,470.40 4,498.92 0.0M
2021-06-30 4,427.99 4,463.09 4,427.99 4,457.68 0.0M
2021-06-29 4,471.71 4,485.16 4,429.39 4,434.53 0.0M
2021-06-28 4,517.75 4,518.31 4,434.63 4,453.44 0.0M
2021-06-25 4,488.34 4,526.86 4,480.16 4,520.42 0.0M
2021-06-24 4,453.97 4,478.40 4,433.87 4,472.17 0.0M
2021-06-23 4,441.26 4,457.90 4,433.02 4,433.23 0.0M
2021-06-22 4,435.38 4,447.43 4,398.54 4,429.31 0.0M
2021-06-21 4,361.17 4,443.43 4,361.17 4,440.33 0.0M
2021-06-18 4,376.05 4,388.63 4,323.71 4,324.57 0.0M
2021-06-17 4,555.55 4,557.71 4,397.51 4,430.81 0.0M
2021-06-16 4,572.28 4,577.70 4,523.96 4,551.62 0.0M
2021-06-15 4,580.11 4,596.47 4,543.68 4,582.58 0.0M
2021-06-14 4,640.59 4,648.95 4,562.72 4,577.92 0.0M
2021-06-11 4,626.84 4,641.71 4,611.68 4,638.54 0.0M
2021-06-10 4,670.48 4,673.95 4,608.56 4,611.12 0.0M
2021-06-09 4,672.32 4,673.17 4,640.76 4,641.17 0.0M
2021-06-08 4,634.86 4,680.52 4,608.90 4,674.31 0.0M
2021-06-07 4,653.79 4,662.93 4,634.43 4,641.84 0.0M
2021-06-04 4,647.55 4,651.04 4,608.14 4,641.16 0.0M
2021-06-03 4,618.33 4,644.26 4,593.19 4,634.54 0.0M
2021-06-02 4,660.51 4,660.51 4,620.04 4,641.16 0.0M
2021-06-01 4,628.84 4,647.14 4,616.74 4,645.27 0.0M
2021-05-28 4,598.92 4,598.92 4,552.60 4,587.12 0.0M
2021-05-27 4,582.36 4,598.07 4,574.65 4,587.17 0.0M
2021-05-26 4,509.95 4,550.51 4,505.78 4,546.35 0.0M
2021-05-25 4,562.18 4,584.99 4,496.11 4,500.08 0.0M
2021-05-24 4,552.43 4,567.82 4,525.16 4,550.48 0.0M
2021-05-21 4,539.91 4,568.32 4,515.31 4,530.09 0.0M
2021-05-20 4,517.22 4,528.27 4,481.37 4,512.34 0.0M
2021-05-19 4,495.66 4,515.56 4,442.73 4,515.47 0.0M
2021-05-18 4,618.49 4,627.91 4,559.53 4,560.97 0.0M
2021-05-17 4,587.19 4,622.54 4,560.98 4,616.26 0.0M
2021-05-14 4,546.93 4,609.31 4,540.92 4,602.76 0.0M
2021-05-13 4,432.50 4,539.08 4,431.21 4,518.70 0.0M
2021-05-12 4,547.79 4,567.08 4,426.90 4,430.91 0.0M
2021-05-11 4,548.99 4,593.40 4,509.34 4,554.60 0.0M
2021-05-10 4,668.92 4,691.33 4,614.70 4,615.11 0.0M
2021-05-07 4,563.87 4,644.31 4,551.84 4,642.78 0.0M
2021-05-06 4,560.34 4,589.84 4,513.97 4,589.31 0.0M
2021-05-05 4,543.61 4,567.32 4,506.86 4,552.43 0.0M
2021-05-04 4,510.22 4,533.06 4,473.06 4,531.93 0.0M
2021-05-03 4,529.44 4,558.84 4,503.48 4,526.03 0.0M
2021-04-30 4,511.93 4,532.24 4,484.23 4,491.71 0.0M
2021-04-29 4,552.01 4,564.47 4,503.51 4,537.29 0.0M
2021-04-28 4,507.58 4,524.36 4,497.83 4,509.11 0.0M
2021-04-27 4,479.88 4,504.51 4,466.54 4,501.77 0.0M
2021-04-26 4,477.43 4,498.40 4,469.03 4,477.45 0.0M
2021-04-23 4,403.48 4,466.43 4,391.45 4,451.34 0.0M
2021-04-22 4,424.87 4,443.66 4,379.47 4,385.76 0.0M
2021-04-21 4,331.04 4,425.12 4,317.98 4,421.27 0.0M
2021-04-20 4,399.52 4,402.15 4,318.23 4,342.98 0.0M
2021-04-19 4,427.08 4,436.24 4,392.51 4,416.60 0.0M
2021-04-16 4,427.41 4,439.44 4,407.31 4,426.34 0.0M
2021-04-15 4,394.80 4,395.45 4,358.26 4,393.73 0.0M
2021-04-14 4,341.91 4,411.52 4,340.91 4,376.68 0.0M
2021-04-13 4,350.41 4,351.47 4,307.54 4,336.27 0.0M
2021-04-12 4,353.69 4,366.97 4,338.55 4,364.14 0.0M
2021-04-09 4,327.58 4,340.75 4,311.51 4,338.66 0.0M
2021-04-08 4,313.98 4,319.14 4,269.86 4,315.61 0.0M
2021-04-07 4,336.75 4,346.34 4,300.97 4,318.78 0.0M
2021-04-06 4,320.26 4,354.43 4,318.47 4,327.66 0.0M
2021-04-05 4,347.08 4,351.45 4,309.15 4,325.62 0.0M
2021-04-01 4,266.57 4,307.96 4,253.24 4,307.66 0.0M
2021-03-31 4,266.88 4,291.38 4,244.44 4,247.37 0.0M
2021-03-30 4,220.92 4,275.27 4,208.34 4,267.07 0.0M
2021-03-29 4,250.96 4,285.62 4,197.50 4,216.18 0.0M
2021-03-26 4,242.42 4,280.22 4,208.19 4,278.45 0.0M
2021-03-25 4,082.40 4,212.43 4,054.71 4,198.95 0.0M
2021-03-24 4,159.47 4,210.35 4,107.91 4,107.91 0.0M
2021-03-23 4,210.01 4,226.05 4,099.39 4,118.43 0.0M
2021-03-22 4,279.86 4,279.86 4,224.53 4,247.47 0.0M
2021-03-19 4,288.57 4,321.71 4,234.39 4,289.55 0.0M
2021-03-18 4,356.28 4,406.19 4,284.33 4,299.12 0.0M
2021-03-17 4,317.30 4,356.29 4,290.35 4,355.95 0.0M
2021-03-16 4,373.11 4,373.11 4,311.51 4,323.74 0.0M
2021-03-15 4,350.77 4,389.63 4,320.27 4,389.12 0.0M
2021-03-12 4,307.31 4,342.31 4,302.49 4,341.65 0.0M
2021-03-11 4,264.42 4,307.66 4,249.02 4,288.82 0.0M
2021-03-10 4,207.43 4,267.26 4,202.51 4,254.36 0.0M
2021-03-09 4,217.19 4,241.12 4,173.72 4,191.05 0.0M
2021-03-08 4,178.98 4,257.74 4,168.79 4,215.11 0.0M
2021-03-05 4,097.20 4,158.41 3,983.60 4,148.57 0.0M
2021-03-04 4,095.42 4,121.10 3,967.37 4,039.92 0.0M
2021-03-03 4,098.71 4,159.56 4,087.71 4,097.98 0.0M
2021-03-02 4,101.39 4,109.55 4,072.15 4,081.82 0.0M
2021-03-01 4,085.75 4,134.04 4,085.75 4,108.74 0.0M
2021-02-26 4,035.63 4,060.06 3,966.99 4,012.54 0.0M
2021-02-25 4,174.25 4,174.84 4,035.94 4,047.44 0.0M
2021-02-24 4,093.32 4,174.49 4,090.40 4,167.34 0.0M
2021-02-23 4,047.39 4,091.49 3,981.38 4,081.10 0.0M
2021-02-22 4,015.61 4,086.60 4,013.85 4,056.13 0.0M
2021-02-19 3,971.19 4,033.00 3,970.50 4,027.20 0.0M
2021-02-18 3,974.96 3,983.12 3,933.26 3,944.30 0.0M
2021-02-17 3,986.37 4,006.33 3,968.43 3,996.92 0.0M
2021-02-16 4,004.88 4,009.87 3,985.79 3,998.77 0.0M
2021-02-12 3,952.51 3,981.38 3,949.60 3,979.67 0.0M
2021-02-11 3,972.25 3,990.24 3,924.74 3,968.27 0.0M
2021-02-10 3,982.21 3,994.98 3,942.73 3,970.15 0.0M
2021-02-09 3,953.01 3,975.10 3,937.47 3,962.48 0.0M
2021-02-08 3,912.32 3,956.18 3,912.14 3,956.14 0.0M
2021-02-05 3,897.61 3,901.67 3,869.49 3,888.56 0.0M
2021-02-04 3,832.77 3,870.08 3,826.60 3,868.60 0.0M
2021-02-03 3,780.77 3,825.40 3,772.61 3,820.29 0.0M
2021-02-02 3,784.93 3,796.90 3,753.78 3,782.05 0.0M
2021-02-01 3,711.28 3,749.18 3,681.65 3,745.97 0.0M
2021-01-29 3,739.25 3,750.59 3,658.78 3,674.45 0.0M
2021-01-28 3,737.24 3,761.80 3,728.75 3,739.77 0.0M
2021-01-27 3,721.20 3,745.84 3,682.78 3,699.67 0.0M
2021-01-26 3,827.36 3,834.62 3,774.38 3,775.66 0.0M
2021-01-25 3,798.70 3,827.41 3,758.16 3,801.36 0.0M
2021-01-22 3,784.84 3,820.48 3,774.09 3,816.46 0.0M
2021-01-21 3,855.69 3,856.41 3,818.70 3,818.91 0.0M
2021-01-20 3,845.30 3,864.19 3,839.55 3,858.56 0.0M
2021-01-19 3,847.94 3,848.38 3,811.53 3,833.67 0.0M
2021-01-15 3,821.81 3,833.25 3,775.20 3,818.64 0.0M
2021-01-14 3,839.42 3,879.02 3,835.12 3,856.82 0.0M
2021-01-13 3,832.91 3,847.54 3,804.35 3,814.96 0.0M
2021-01-12 3,792.82 3,840.69 3,784.87 3,837.99 0.0M
2021-01-11 3,729.66 3,784.49 3,723.87 3,778.81 0.0M
2021-01-08 3,803.88 3,804.37 3,735.01 3,774.71 0.0M
2021-01-07 3,788.99 3,809.49 3,783.33 3,787.58 0.0M
2021-01-06 3,667.70 3,794.97 3,667.70 3,764.99 0.0M
2021-01-05 3,577.10 3,646.18 3,576.89 3,621.54 0.0M
2021-01-04 3,653.35 3,660.89 3,554.31 3,575.72 0.0M