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
2023-12-29 4,468.81 4,481.15 4,441.19 4,444.10 0.0M
2023-12-28 4,468.46 4,491.84 4,467.00 4,484.90 0.0M
2023-12-27 4,482.29 4,494.55 4,469.12 4,483.12 0.0M
2023-12-26 4,456.84 4,494.41 4,451.04 4,480.25 0.0M
2023-12-22 4,447.85 4,476.10 4,431.56 4,448.82 0.0M
2023-12-21 4,415.51 4,436.28 4,390.73 4,435.00 0.0M
2023-12-20 4,443.13 4,474.87 4,379.52 4,380.01 0.0M
2023-12-19 4,417.82 4,460.15 4,413.13 4,455.83 0.0M
2023-12-18 4,426.91 4,426.91 4,395.58 4,400.74 0.0M
2023-12-15 4,439.80 4,445.18 4,386.17 4,401.69 0.0M
2023-12-14 4,394.72 4,463.77 4,394.72 4,448.73 0.0M
2023-12-13 4,202.59 4,332.96 4,195.43 4,332.09 0.0M
2023-12-12 4,216.16 4,220.27 4,191.77 4,203.86 0.0M
2023-12-11 4,203.42 4,226.89 4,199.92 4,222.44 0.0M
2023-12-08 4,189.95 4,225.21 4,184.34 4,210.62 0.0M
2023-12-07 4,169.51 4,193.06 4,159.93 4,192.89 0.0M
2023-12-06 4,191.21 4,233.45 4,159.00 4,162.27 0.0M
2023-12-05 4,203.98 4,204.99 4,162.05 4,169.79 0.0M
2023-12-04 4,176.16 4,226.10 4,173.16 4,224.13 0.0M
2023-12-01 4,085.83 4,198.86 4,078.86 4,198.01 0.0M
2023-11-30 4,077.11 4,094.83 4,057.51 4,091.39 0.0M
2023-11-29 4,064.31 4,096.88 4,061.14 4,065.39 0.0M
2023-11-28 4,031.55 4,047.96 4,010.04 4,032.23 0.0M
2023-11-27 4,021.08 4,039.51 4,004.98 4,034.32 0.0M
2023-11-24 4,022.47 4,045.37 4,014.33 4,038.68 0.0M
2023-11-22 4,014.22 4,034.40 3,998.82 4,022.73 0.0M
2023-11-21 4,014.63 4,018.97 3,997.21 3,998.74 0.0M
2023-11-20 4,023.48 4,040.89 3,998.68 4,032.39 0.0M
2023-11-17 4,017.79 4,031.70 4,010.01 4,027.01 0.0M
2023-11-16 4,029.28 4,038.47 3,976.91 3,988.97 0.0M
2023-11-15 4,014.34 4,073.27 4,014.34 4,039.66 0.0M
2023-11-14 3,932.55 4,028.59 3,932.55 4,012.30 0.0M
2023-11-13 3,849.46 3,863.56 3,833.29 3,850.12 0.0M
2023-11-10 3,847.77 3,868.19 3,824.88 3,866.71 0.0M
2023-11-09 3,902.62 3,903.61 3,831.71 3,835.72 0.0M
2023-11-08 3,901.68 3,912.72 3,876.63 3,885.27 0.0M
2023-11-07 3,909.48 3,916.89 3,888.07 3,902.03 0.0M
2023-11-06 3,974.92 3,978.97 3,913.60 3,924.81 0.0M
2023-11-03 3,953.15 3,997.73 3,953.15 3,977.71 0.0M
2023-11-02 3,845.85 3,901.63 3,845.85 3,899.06 0.0M
2023-11-01 3,790.25 3,808.23 3,762.33 3,807.98 0.0M
2023-10-31 3,761.33 3,792.51 3,753.43 3,787.21 0.0M
2023-10-30 3,757.35 3,775.79 3,723.26 3,752.75 0.0M
2023-10-27 3,781.26 3,784.49 3,715.98 3,725.06 0.0M
2023-10-26 3,761.86 3,802.76 3,758.74 3,774.84 0.0M
2023-10-25 3,786.01 3,792.35 3,751.95 3,757.31 0.0M
2023-10-24 3,801.85 3,832.88 3,791.66 3,809.14 0.0M
2023-10-23 3,794.53 3,827.45 3,773.14 3,780.87 0.0M
2023-10-20 3,866.22 3,875.14 3,816.62 3,818.60 0.0M
2023-10-19 3,916.51 3,943.46 3,858.72 3,867.55 0.0M
2023-10-18 3,977.69 3,978.13 3,922.31 3,926.35 0.0M
2023-10-17 3,932.05 4,029.03 3,932.05 4,004.46 0.0M
2023-10-16 3,931.11 3,963.70 3,911.72 3,957.01 0.0M
2023-10-13 3,930.05 3,935.39 3,883.99 3,899.45 0.0M
2023-10-12 3,986.60 3,986.60 3,885.93 3,913.16 0.0M
2023-10-11 3,974.41 4,001.19 3,954.17 3,985.39 0.0M
2023-10-10 3,941.72 3,988.38 3,941.72 3,965.45 0.0M
2023-10-09 3,877.26 3,937.90 3,874.64 3,927.57 0.0M
2023-10-06 3,854.49 3,920.45 3,830.00 3,894.53 0.0M
2023-10-05 3,869.08 3,889.58 3,854.14 3,877.05 0.0M
2023-10-04 3,869.53 3,883.50 3,828.98 3,880.96 0.0M
2023-10-03 3,908.52 3,916.70 3,845.25 3,864.55 0.0M
2023-10-02 3,994.42 4,004.20 3,920.68 3,937.13 0.0M
2023-09-29 4,041.52 4,054.95 3,993.71 4,004.16 0.0M
2023-09-28 3,974.90 4,026.62 3,974.11 4,012.21 0.0M
2023-09-27 3,986.14 3,997.07 3,948.91 3,972.43 0.0M
2023-09-26 3,998.84 4,023.52 3,962.91 3,964.07 0.0M
2023-09-25 3,994.39 4,036.69 3,993.57 4,028.45 0.0M
2023-09-22 4,042.15 4,051.04 4,011.89 4,012.83 0.0M
2023-09-21 4,075.90 4,076.06 4,029.81 4,029.97 0.0M
2023-09-20 4,142.66 4,163.87 4,099.24 4,100.35 0.0M
2023-09-19 4,133.08 4,150.41 4,111.24 4,124.08 0.0M
2023-09-18 4,142.67 4,143.45 4,116.11 4,128.05 0.0M
2023-09-15 4,158.15 4,170.83 4,133.86 4,145.80 0.0M
2023-09-14 4,152.05 4,179.64 4,151.84 4,176.96 0.0M
2023-09-13 4,161.66 4,164.47 4,103.11 4,118.39 0.0M
2023-09-12 4,146.37 4,180.05 4,144.92 4,161.56 0.0M
2023-09-11 4,177.49 4,188.61 4,148.89 4,152.55 0.0M
2023-09-08 4,149.82 4,167.71 4,137.17 4,156.69 0.0M
2023-09-07 4,155.53 4,167.42 4,130.39 4,146.04 0.0M
2023-09-06 4,182.67 4,207.32 4,152.37 4,174.75 0.0M
2023-09-05 4,251.81 4,254.19 4,190.54 4,190.57 0.0M
2023-09-01 4,259.57 4,278.78 4,258.00 4,269.35 0.0M
2023-08-31 4,235.84 4,246.99 4,227.24 4,227.34 0.0M
2023-08-30 4,215.86 4,240.00 4,211.40 4,228.60 0.0M
2023-08-29 4,164.72 4,217.25 4,152.90 4,216.70 0.0M
2023-08-28 4,141.67 4,181.51 4,141.14 4,163.52 0.0M
2023-08-25 4,127.74 4,144.05 4,087.42 4,123.36 0.0M
2023-08-24 4,134.36 4,172.94 4,112.90 4,112.95 0.0M
2023-08-23 4,106.96 4,145.70 4,094.46 4,143.84 0.0M
2023-08-22 4,135.10 4,142.59 4,101.70 4,103.05 0.0M
2023-08-21 4,142.70 4,151.42 4,101.84 4,129.36 0.0M
2023-08-18 4,090.17 4,144.48 4,088.46 4,136.12 0.0M
2023-08-17 4,174.69 4,185.20 4,123.21 4,123.89 0.0M
2023-08-16 4,189.92 4,215.62 4,163.59 4,163.88 0.0M
2023-08-15 4,230.69 4,234.13 4,196.74 4,198.51 0.0M
2023-08-14 4,258.17 4,263.19 4,235.25 4,263.13 0.0M
2023-08-11 4,266.92 4,294.69 4,265.74 4,279.88 0.0M
2023-08-10 4,321.71 4,346.76 4,271.46 4,283.37 0.0M
2023-08-09 4,326.86 4,339.20 4,300.54 4,307.80 0.0M
2023-08-08 4,305.20 4,329.44 4,276.15 4,324.65 0.0M
2023-08-07 4,328.19 4,354.63 4,323.52 4,352.83 0.0M
2023-08-04 4,330.62 4,366.56 4,311.80 4,316.23 0.0M
2023-08-03 4,323.35 4,338.80 4,293.83 4,324.80 0.0M
2023-08-02 4,346.74 4,352.81 4,313.98 4,341.45 0.0M
2023-08-01 4,380.19 4,389.24 4,355.09 4,382.34 0.0M
2023-07-31 4,386.34 4,405.75 4,380.13 4,399.19 0.0M
2023-07-28 4,376.57 4,383.66 4,347.75 4,369.24 0.0M
2023-07-27 4,415.19 4,421.13 4,328.46 4,336.62 0.0M
2023-07-26 4,356.73 4,396.54 4,356.73 4,387.45 0.0M
2023-07-25 4,356.89 4,385.07 4,353.10 4,361.73 0.0M
2023-07-24 4,352.53 4,379.18 4,347.27 4,363.89 0.0M
2023-07-21 4,380.74 4,381.13 4,342.18 4,350.85 0.0M
2023-07-20 4,384.14 4,384.95 4,341.03 4,363.04 0.0M
2023-07-19 4,364.47 4,384.24 4,356.53 4,378.71 0.0M
2023-07-18 4,315.21 4,367.65 4,314.58 4,356.96 0.0M
2023-07-17 4,280.62 4,323.52 4,273.74 4,311.99 0.0M
2023-07-14 4,343.96 4,344.38 4,280.11 4,295.25 0.0M
2023-07-13 4,320.38 4,346.67 4,310.56 4,343.35 0.0M
2023-07-12 4,333.94 4,339.44 4,308.66 4,310.89 0.0M
2023-07-11 4,248.08 4,289.60 4,239.50 4,285.07 0.0M
2023-07-10 4,184.19 4,235.75 4,180.54 4,231.12 0.0M
2023-07-07 4,148.87 4,228.33 4,148.87 4,192.78 0.0M
2023-07-06 4,150.20 4,153.07 4,106.10 4,150.16 0.0M
2023-07-05 4,203.48 4,218.93 4,180.97 4,194.17 0.0M
2023-07-03 4,189.73 4,230.58 4,189.73 4,221.55 0.0M
2023-06-30 4,201.14 4,206.90 4,179.47 4,196.35 0.0M
2023-06-29 4,127.04 4,170.67 4,122.01 4,169.37 0.0M
2023-06-28 4,113.55 4,127.18 4,094.26 4,123.91 0.0M
2023-06-27 4,054.90 4,125.73 4,044.36 4,119.46 0.0M
2023-06-26 4,012.75 4,066.48 4,012.40 4,048.51 0.0M
2023-06-23 4,023.77 4,040.49 4,005.04 4,009.36 0.0M
2023-06-22 4,092.27 4,092.27 4,049.01 4,061.21 0.0M
2023-06-21 4,087.99 4,116.56 4,072.78 4,100.82 0.0M
2023-06-20 4,120.73 4,120.73 4,088.27 4,102.82 0.0M
2023-06-16 4,167.91 4,167.91 4,123.47 4,140.29 0.0M
2023-06-15 4,091.55 4,155.16 4,091.55 4,151.93 0.0M
2023-06-14 4,151.86 4,170.10 4,085.48 4,109.62 0.0M
2023-06-13 4,100.31 4,148.44 4,096.26 4,139.18 0.0M
2023-06-12 4,066.24 4,100.16 4,053.79 4,086.40 0.0M
2023-06-09 4,082.66 4,089.81 4,055.97 4,063.86 0.0M
2023-06-08 4,093.93 4,099.02 4,056.47 4,081.04 0.0M
2023-06-07 4,045.17 4,108.22 4,039.42 4,101.62 0.0M
2023-06-06 3,946.12 4,035.79 3,944.73 4,029.28 0.0M
2023-06-05 3,978.16 3,979.34 3,933.45 3,952.38 0.0M
2023-06-02 3,902.71 3,990.74 3,902.71 3,986.19 0.0M
2023-06-01 3,831.80 3,868.33 3,812.16 3,859.28 0.0M
2023-05-31 3,859.98 3,872.44 3,805.28 3,827.31 0.0M
2023-05-30 3,891.33 3,902.71 3,859.91 3,880.89 0.0M
2023-05-26 3,862.05 3,884.29 3,849.59 3,880.01 0.0M
2023-05-25 3,854.97 3,865.94 3,816.48 3,852.87 0.0M
2023-05-24 3,885.79 3,888.56 3,845.26 3,855.30 0.0M
2023-05-23 3,922.15 3,955.63 3,903.31 3,903.34 0.0M
2023-05-22 3,916.10 3,945.67 3,891.90 3,930.63 0.0M
2023-05-19 3,954.68 3,954.68 3,890.30 3,905.41 0.0M
2023-05-18 3,888.28 3,939.92 3,881.19 3,934.72 0.0M
2023-05-17 3,854.13 3,909.24 3,839.50 3,900.50 0.0M
2023-05-16 3,877.38 3,879.41 3,830.21 3,830.22 0.0M
2023-05-15 3,869.12 3,908.99 3,862.22 3,896.17 0.0M
2023-05-12 3,877.87 3,881.18 3,833.01 3,859.84 0.0M
2023-05-11 3,866.32 3,875.51 3,843.73 3,860.72 0.0M
2023-05-10 3,935.14 3,935.20 3,854.95 3,892.17 0.0M
2023-05-09 3,886.03 3,910.60 3,870.56 3,895.39 0.0M
2023-05-08 3,932.22 3,939.98 3,896.77 3,908.25 0.0M
2023-05-05 3,876.25 3,923.25 3,876.25 3,913.49 0.0M
2023-05-04 3,863.79 3,863.79 3,791.27 3,817.08 0.0M
2023-05-03 3,911.93 3,959.88 3,881.02 3,884.53 0.0M
2023-05-02 3,953.85 3,953.85 3,850.32 3,897.70 0.0M
2023-05-01 3,981.33 4,012.09 3,971.09 3,976.65 0.0M
2023-04-28 3,933.25 3,991.03 3,930.61 3,986.82 0.0M
2023-04-27 3,879.83 3,937.90 3,871.34 3,936.70 0.0M
2023-04-26 3,893.46 3,913.68 3,862.68 3,870.37 0.0M
2023-04-25 3,953.99 3,953.99 3,902.00 3,903.42 0.0M
2023-04-24 3,974.44 3,992.03 3,957.46 3,980.22 0.0M
2023-04-21 3,987.94 3,987.94 3,949.16 3,977.55 0.0M
2023-04-20 3,982.41 4,002.57 3,972.87 3,984.44 0.0M
2023-04-19 3,985.13 4,017.58 3,975.74 4,011.68 0.0M
2023-04-18 4,013.96 4,019.99 3,984.55 4,002.39 0.0M
2023-04-17 3,965.96 4,006.42 3,964.47 4,006.03 0.0M
2023-04-14 3,997.45 4,016.70 3,945.94 3,968.86 0.0M
2023-04-13 3,973.40 3,998.96 3,952.13 3,989.14 0.0M
2023-04-12 4,020.62 4,022.67 3,962.75 3,966.49 0.0M
2023-04-11 3,963.37 4,007.77 3,963.37 3,990.76 0.0M
2023-04-10 3,896.28 3,948.96 3,896.28 3,948.87 0.0M
2023-04-06 3,913.25 3,920.65 3,891.00 3,908.47 0.0M
2023-04-05 3,908.48 3,927.02 3,886.90 3,913.32 0.0M
2023-04-04 4,003.14 4,004.62 3,906.29 3,931.43 0.0M
2023-04-03 4,000.89 4,021.56 3,971.14 3,992.51 0.0M
2023-03-31 3,946.55 3,993.54 3,946.55 3,992.56 0.0M
2023-03-30 3,950.19 3,959.48 3,912.80 3,924.34 0.0M
2023-03-29 3,899.91 3,917.55 3,884.54 3,914.98 0.0M
2023-03-28 3,833.62 3,872.15 3,833.62 3,860.44 0.0M
2023-03-27 3,853.63 3,867.04 3,819.42 3,843.86 0.0M
2023-03-24 3,735.67 3,810.78 3,714.09 3,807.89 0.0M
2023-03-23 3,817.12 3,862.37 3,741.59 3,769.97 0.0M
2023-03-22 3,898.74 3,907.74 3,798.31 3,799.09 0.0M
2023-03-21 3,893.13 3,917.75 3,890.00 3,906.48 0.0M
2023-03-20 3,802.72 3,863.81 3,802.72 3,831.27 0.0M
2023-03-17 3,842.66 3,842.66 3,755.20 3,768.53 0.0M
2023-03-16 3,785.97 3,890.16 3,758.84 3,867.32 0.0M
2023-03-15 3,829.69 3,837.99 3,767.85 3,826.50 0.0M
2023-03-14 3,947.43 3,974.87 3,877.14 3,915.28 0.0M
2023-03-13 3,852.79 3,916.79 3,803.42 3,853.97 0.0M
2023-03-10 4,040.20 4,045.53 3,910.73 3,941.70 0.0M
2023-03-09 4,177.87 4,184.34 4,060.07 4,061.88 0.0M
2023-03-08 4,178.05 4,201.67 4,157.88 4,179.49 0.0M
2023-03-07 4,231.34 4,241.47 4,171.02 4,176.24 0.0M
2023-03-06 4,276.68 4,289.19 4,226.14 4,234.36 0.0M
2023-03-03 4,243.70 4,283.08 4,225.65 4,274.80 0.0M
2023-03-02 4,183.64 4,231.69 4,169.06 4,226.07 0.0M
2023-03-01 4,197.62 4,226.69 4,195.09 4,214.36 0.0M
2023-02-28 4,223.31 4,253.71 4,217.18 4,217.25 0.0M
2023-02-27 4,260.31 4,277.36 4,213.53 4,223.74 0.0M
2023-02-24 4,197.84 4,233.80 4,179.94 4,226.84 0.0M
2023-02-23 4,255.89 4,272.23 4,203.83 4,247.12 0.0M
2023-02-22 4,222.72 4,251.99 4,212.37 4,224.93 0.0M
2023-02-21 4,277.65 4,281.60 4,205.02 4,212.99 0.0M
2023-02-17 4,311.73 4,321.38 4,276.10 4,315.23 0.0M
2023-02-16 4,314.00 4,351.19 4,302.62 4,323.41 0.0M
2023-02-15 4,314.86 4,369.07 4,308.73 4,368.55 0.0M
2023-02-14 4,334.92 4,374.07 4,305.97 4,346.40 0.0M
2023-02-13 4,310.90 4,355.38 4,301.13 4,354.46 0.0M
2023-02-10 4,279.64 4,314.19 4,272.16 4,310.84 0.0M
2023-02-09 4,378.13 4,391.31 4,282.74 4,292.06 0.0M
2023-02-08 4,376.47 4,392.91 4,344.58 4,349.39 0.0M
2023-02-07 4,351.12 4,408.03 4,325.14 4,397.92 0.0M
2023-02-06 4,375.95 4,387.96 4,336.82 4,363.42 0.0M
2023-02-03 4,407.36 4,438.76 4,391.94 4,406.95 0.0M
2023-02-02 4,417.63 4,470.76 4,409.61 4,448.52 0.0M
2023-02-01 4,325.07 4,417.21 4,301.69 4,388.70 0.0M
2023-01-31 4,257.74 4,344.86 4,256.98 4,344.73 0.0M
2023-01-30 4,263.47 4,298.81 4,244.53 4,246.39 0.0M
2023-01-27 4,265.84 4,306.82 4,263.67 4,291.32 0.0M
2023-01-26 4,256.11 4,274.00 4,225.01 4,273.15 0.0M
2023-01-25 4,193.75 4,235.32 4,173.67 4,234.41 0.0M
2023-01-24 4,225.88 4,241.14 4,198.29 4,224.95 0.0M
2023-01-23 4,193.82 4,246.62 4,187.06 4,234.56 0.0M
2023-01-20 4,130.84 4,184.56 4,102.39 4,184.30 0.0M
2023-01-19 4,125.18 4,133.21 4,091.81 4,113.81 0.0M
2023-01-18 4,233.49 4,252.70 4,155.72 4,156.28 0.0M
2023-01-17 4,226.95 4,243.97 4,213.71 4,218.21 0.0M
2023-01-13 4,179.86 4,229.44 4,172.66 4,223.27 0.0M
2023-01-12 4,186.65 4,221.85 4,157.71 4,214.16 0.0M
2023-01-11 4,128.08 4,167.64 4,127.85 4,166.81 0.0M
2023-01-10 4,078.76 4,109.16 4,053.40 4,108.51 0.0M
2023-01-09 4,094.24 4,125.45 4,080.24 4,083.17 0.0M
2023-01-06 4,017.97 4,084.15 4,007.34 4,077.67 0.0M
2023-01-05 3,992.87 3,999.09 3,963.07 3,985.20 0.0M
2023-01-04 3,976.17 4,036.41 3,974.52 4,021.90 0.0M
2023-01-03 3,993.09 4,015.58 3,922.88 3,951.60 0.0M