DJ Top-Cap (DJUSTP)

DJUSTP
🏛️ アメリカ →
1,646.18
最終更新: 2025-09-30
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
2022-12-30 921.73 926.27 916.56 926.19 0.0M
2022-12-29 918.39 930.55 917.93 928.45 0.0M
2022-12-28 923.09 927.60 911.66 912.17 0.0M
2022-12-27 926.63 927.33 919.11 922.94 0.0M
2022-12-23 919.88 927.32 915.58 927.10 0.0M
2022-12-22 928.13 928.73 908.04 921.99 0.0M
2022-12-21 927.80 938.62 927.28 935.80 0.0M
2022-12-20 918.68 926.09 915.64 922.18 0.0M
2022-12-19 930.07 930.27 916.92 921.07 0.0M
2022-12-16 935.04 937.15 923.89 929.80 0.0M
2022-12-15 954.06 954.25 936.45 940.31 0.0M
2022-12-14 970.02 978.90 957.76 964.92 0.0M
2022-12-13 986.61 990.83 964.32 970.74 0.0M
2022-12-12 951.51 963.59 950.10 963.58 0.0M
2022-12-09 954.11 960.05 949.46 949.74 0.0M
2022-12-08 952.93 959.28 949.51 956.80 0.0M
2022-12-07 948.23 954.82 946.32 949.20 0.0M
2022-12-06 964.61 965.79 945.36 950.88 0.0M
2022-12-05 976.14 978.66 961.79 965.19 0.0M
2022-12-02 972.40 985.46 972.40 983.38 0.0M
2022-12-01 987.65 990.44 978.15 984.76 0.0M
2022-11-30 954.92 985.30 950.55 985.30 0.0M
2022-11-29 956.84 959.69 950.25 954.87 0.0M
2022-11-28 964.58 968.47 954.76 956.72 0.0M
2022-11-25 970.87 973.64 970.32 971.65 0.0M
2022-11-23 964.98 973.74 964.98 972.09 0.0M
2022-11-22 957.38 966.39 954.29 965.92 0.0M
2022-11-21 954.52 956.59 949.35 953.17 0.0M
2022-11-18 960.83 961.39 950.46 957.56 0.0M
2022-11-17 945.85 955.32 943.70 953.24 0.0M
2022-11-16 960.49 962.85 955.61 956.72 0.0M
2022-11-15 970.78 974.33 955.83 965.17 0.0M
2022-11-14 961.05 968.93 956.26 956.40 0.0M
2022-11-11 957.46 967.38 952.96 965.32 0.0M
2022-11-10 934.42 956.15 933.27 955.71 0.0M
2022-11-09 918.85 921.34 903.41 904.47 0.0M
2022-11-08 921.87 932.00 913.96 924.16 0.0M
2022-11-07 913.45 920.67 908.88 918.90 0.0M
2022-11-04 912.07 916.87 895.34 910.33 0.0M
2022-11-03 900.53 906.72 893.98 899.04 0.0M
2022-11-02 931.19 941.61 908.78 908.90 0.0M
2022-11-01 945.74 946.66 929.81 932.66 0.0M
2022-10-31 937.66 941.73 934.31 936.28 0.0M
2022-10-28 921.48 944.64 921.48 943.64 0.0M
2022-10-27 928.77 933.94 920.37 921.20 0.0M
2022-10-26 925.02 940.48 925.02 926.75 0.0M
2022-10-25 919.27 934.89 919.27 933.97 0.0M
2022-10-24 911.69 921.62 904.60 918.41 0.0M
2022-10-21 884.87 909.28 882.62 908.06 0.0M
2022-10-20 892.78 904.11 884.91 887.27 0.0M
2022-10-19 894.89 902.26 887.20 893.97 0.0M
2022-10-18 909.11 910.69 891.89 900.06 0.0M
2022-10-17 880.16 892.57 880.16 889.85 0.0M
2022-10-14 893.53 897.86 865.36 866.18 0.0M
2022-10-13 848.17 891.18 844.11 887.42 0.0M
2022-10-12 868.43 872.87 864.51 865.54 0.0M
2022-10-11 869.68 880.82 862.81 868.03 0.0M
2022-10-10 883.78 884.26 868.31 874.29 0.0M
2022-10-07 897.10 897.30 876.98 881.52 0.0M
2022-10-06 913.72 920.73 906.47 907.75 0.0M
2022-10-05 907.94 922.48 901.82 916.84 0.0M
2022-10-04 904.86 918.68 904.86 918.58 0.0M
2022-10-03 876.48 895.71 873.13 890.92 0.0M
2022-09-30 879.83 889.77 868.56 868.72 0.0M
2022-09-29 892.06 892.35 874.45 881.80 0.0M
2022-09-28 885.59 905.25 881.83 901.02 0.0M
2022-09-27 894.16 900.42 877.54 883.39 0.0M
2022-09-26 890.78 899.82 882.55 884.89 0.0M
2022-09-23 900.09 900.20 883.03 894.10 0.0M
2022-09-22 915.56 917.98 907.61 909.63 0.0M
2022-09-21 938.78 946.49 917.86 917.93 0.0M
2022-09-20 937.24 939.08 927.16 933.92 0.0M
2022-09-19 929.94 944.68 929.87 944.56 0.0M
2022-09-16 937.33 939.33 929.73 938.28 0.0M
2022-09-15 952.56 959.88 942.44 945.67 0.0M
2022-09-14 955.64 959.83 948.30 956.46 0.0M
2022-09-13 975.20 976.68 950.27 953.01 0.0M
2022-09-12 990.98 998.41 990.67 996.38 0.0M
2022-09-09 975.74 988.08 975.74 985.80 0.0M
2022-09-08 957.53 971.35 954.98 970.24 0.0M
2022-09-07 945.91 965.45 945.72 963.52 0.0M
2022-09-06 952.35 954.36 940.89 946.07 0.0M
2022-09-02 969.49 973.12 945.71 950.10 0.0M
2022-09-01 952.48 961.24 944.85 960.51 0.0M
2022-08-31 969.87 973.29 958.16 958.28 0.0M
2022-08-30 979.65 980.00 960.54 965.76 0.0M
2022-08-29 975.42 984.14 973.14 976.23 0.0M
2022-08-26 1,017.90 1,018.41 982.99 982.99 0.0M
2022-08-25 1,007.13 1,017.80 1,004.98 1,017.56 0.0M
2022-08-24 999.43 1,007.22 997.97 1,003.11 0.0M
2022-08-23 1,001.32 1,007.89 999.00 1,000.08 0.0M
2022-08-22 1,012.49 1,012.49 1,000.44 1,002.42 0.0M
2022-08-19 1,032.54 1,032.54 1,022.06 1,024.47 0.0M
2022-08-18 1,036.53 1,040.80 1,033.36 1,038.61 0.0M
2022-08-17 1,036.08 1,043.74 1,031.62 1,036.69 0.0M
2022-08-16 1,040.95 1,049.94 1,037.81 1,045.00 0.0M
2022-08-15 1,034.28 1,044.41 1,033.57 1,043.33 0.0M
2022-08-12 1,026.88 1,039.03 1,024.37 1,038.99 0.0M
2022-08-11 1,028.84 1,034.49 1,019.70 1,021.19 0.0M
2022-08-10 1,017.36 1,022.83 1,014.32 1,022.64 0.0M
2022-08-09 1,002.90 1,004.18 997.56 1,000.18 0.0M
2022-08-08 1,009.90 1,017.05 1,002.66 1,005.28 0.0M
2022-08-05 996.87 1,008.05 996.87 1,006.36 0.0M
2022-08-04 1,007.95 1,009.87 1,003.27 1,007.88 0.0M
2022-08-03 996.88 1,011.23 996.86 1,008.31 0.0M
2022-08-02 993.26 1,003.41 988.58 991.54 0.0M
2022-08-01 993.86 1,004.00 991.41 997.42 0.0M
2022-07-29 989.20 1,002.09 987.22 999.84 0.0M
2022-07-28 975.09 987.58 966.40 985.98 0.0M
2022-07-27 957.45 978.20 956.97 974.31 0.0M
2022-07-26 956.80 957.10 946.46 948.95 0.0M
2022-07-25 961.51 963.17 955.26 960.97 0.0M
2022-07-22 970.19 973.68 954.85 960.30 0.0M
2022-07-21 959.71 970.38 952.78 970.33 0.0M
2022-07-20 954.03 964.19 951.03 960.62 0.0M
2022-07-19 938.07 954.75 936.72 954.12 0.0M
2022-07-18 943.81 946.30 925.79 928.60 0.0M
2022-07-15 928.72 936.46 924.97 936.43 0.0M
2022-07-14 909.83 919.99 901.94 918.45 0.0M
2022-07-13 913.06 928.25 910.83 921.55 0.0M
2022-07-12 934.04 939.68 921.70 925.75 0.0M
2022-07-11 939.44 941.20 932.86 934.66 0.0M
2022-07-08 942.35 951.10 938.57 946.16 0.0M
2022-07-07 936.43 948.94 936.43 947.08 0.0M
2022-07-06 930.25 939.05 924.32 932.76 0.0M
2022-07-05 915.41 929.94 907.24 929.85 0.0M
2022-07-01 915.28 927.91 909.08 926.90 0.0M
2022-06-30 915.47 925.13 905.39 916.78 0.0M
2022-06-29 926.62 929.93 920.55 925.53 0.0M
2022-06-28 949.39 956.63 925.77 926.03 0.0M
2022-06-27 952.24 953.10 943.25 945.80 0.0M
2022-06-24 928.21 949.62 928.21 949.37 0.0M
2022-06-23 915.84 922.51 907.84 920.83 0.0M
2022-06-22 902.18 921.32 900.62 910.98 0.0M
2022-06-21 902.48 915.57 902.48 911.85 0.0M
2022-06-17 887.11 897.48 880.52 890.00 0.0M
2022-06-16 898.64 898.64 880.52 887.09 0.0M
2022-06-15 911.57 928.50 900.85 917.22 0.0M
2022-06-14 910.78 913.93 896.17 903.37 0.0M
2022-06-13 921.10 923.69 903.16 906.82 0.0M
2022-06-10 958.08 958.08 943.87 944.12 0.0M
2022-06-09 992.74 997.75 972.90 972.96 0.0M
2022-06-08 1,003.61 1,008.01 995.03 997.16 0.0M
2022-06-07 989.22 1,008.54 987.61 1,007.53 0.0M
2022-06-06 1,003.92 1,009.31 994.71 997.69 0.0M
2022-06-03 1,000.21 1,003.60 992.30 994.71 0.0M
2022-06-02 991.35 1,011.97 986.45 1,011.81 0.0M
2022-06-01 1,006.05 1,008.54 985.77 992.46 0.0M
2022-05-31 1,003.20 1,008.80 993.42 1,000.00 0.0M
2022-05-27 988.08 1,006.89 988.08 1,006.87 0.0M
2022-05-26 964.41 986.18 964.41 982.07 0.0M
2022-05-25 949.37 967.62 949.00 962.56 0.0M
2022-05-24 951.68 956.42 937.13 952.97 0.0M
2022-05-23 951.05 964.09 946.48 962.22 0.0M
2022-05-20 953.45 955.51 922.64 945.03 0.0M
2022-05-19 942.47 955.59 938.17 944.76 0.0M
2022-05-18 978.69 978.77 946.53 949.35 0.0M
2022-05-17 984.64 990.00 975.90 989.62 0.0M
2022-05-16 971.68 979.79 965.17 970.15 0.0M
2022-05-13 961.84 978.66 959.99 975.18 0.0M
2022-05-12 942.67 959.81 933.74 951.14 0.0M
2022-05-11 965.51 979.90 950.16 951.73 0.0M
2022-05-10 980.72 985.28 957.71 968.52 0.0M
2022-05-09 985.20 986.53 962.02 965.89 0.0M
2022-05-06 1,000.58 1,008.43 985.75 999.27 0.0M
2022-05-05 1,034.89 1,034.89 996.09 1,006.13 0.0M
2022-05-04 1,015.76 1,046.44 1,006.80 1,044.66 0.0M
2022-05-03 1,011.31 1,020.52 1,008.10 1,014.44 0.0M
2022-05-02 1,004.49 1,013.71 987.84 1,010.65 0.0M
2022-04-29 1,033.42 1,038.92 1,002.50 1,004.27 0.0M
2022-04-28 1,029.06 1,047.80 1,017.94 1,042.62 0.0M
2022-04-27 1,017.44 1,030.94 1,012.10 1,017.12 0.0M
2022-04-26 1,039.65 1,039.79 1,015.28 1,015.29 0.0M
2022-04-25 1,033.12 1,046.02 1,022.63 1,045.40 0.0M
2022-04-22 1,065.76 1,066.21 1,037.74 1,038.66 0.0M
2022-04-21 1,093.94 1,098.36 1,065.80 1,068.05 0.0M
2022-04-20 1,090.79 1,093.10 1,082.52 1,085.00 0.0M
2022-04-19 1,069.11 1,089.24 1,069.02 1,087.07 0.0M
2022-04-18 1,067.83 1,073.67 1,063.69 1,069.14 0.0M
2022-04-14 1,085.14 1,087.34 1,069.92 1,070.33 0.0M
2022-04-13 1,070.28 1,086.04 1,070.11 1,084.23 0.0M
2022-04-12 1,082.99 1,089.91 1,067.44 1,071.36 0.0M
2022-04-11 1,085.70 1,087.11 1,074.28 1,075.28 0.0M
2022-04-08 1,095.58 1,101.76 1,090.30 1,093.58 0.0M
2022-04-07 1,090.31 1,102.26 1,084.41 1,097.07 0.0M
2022-04-06 1,093.99 1,098.53 1,084.90 1,092.72 0.0M
2022-04-05 1,116.17 1,121.92 1,101.89 1,104.63 0.0M
2022-04-04 1,110.25 1,119.95 1,108.68 1,119.77 0.0M
2022-04-01 1,109.07 1,110.31 1,100.45 1,109.83 0.0M
2022-03-31 1,122.01 1,123.52 1,105.75 1,105.75 0.0M
2022-03-30 1,128.69 1,129.97 1,118.27 1,123.46 0.0M
2022-03-29 1,126.69 1,132.83 1,120.28 1,131.23 0.0M
2022-03-28 1,106.97 1,116.53 1,101.60 1,116.53 0.0M
2022-03-25 1,104.69 1,108.78 1,097.34 1,107.61 0.0M
2022-03-24 1,091.73 1,103.35 1,089.58 1,103.30 0.0M
2022-03-23 1,095.08 1,098.92 1,087.30 1,087.38 0.0M
2022-03-22 1,090.64 1,103.40 1,090.64 1,100.91 0.0M
2022-03-21 1,087.77 1,092.90 1,078.26 1,087.53 0.0M
2022-03-18 1,073.71 1,089.30 1,070.22 1,088.80 0.0M
2022-03-17 1,057.44 1,075.10 1,055.62 1,075.10 0.0M
2022-03-16 1,045.53 1,061.40 1,034.62 1,061.28 0.0M
2022-03-15 1,020.72 1,038.61 1,018.03 1,036.60 0.0M
2022-03-14 1,023.97 1,033.21 1,011.76 1,014.61 0.0M
2022-03-11 1,043.43 1,045.16 1,022.51 1,023.31 0.0M
2022-03-10 1,033.75 1,039.79 1,025.40 1,037.67 0.0M
2022-03-09 1,033.97 1,047.84 1,031.84 1,042.66 0.0M
2022-03-08 1,022.26 1,041.66 1,012.12 1,015.55 0.0M
2022-03-07 1,053.54 1,053.83 1,022.46 1,022.67 0.0M
2022-03-04 1,056.39 1,057.77 1,044.44 1,054.79 0.0M
2022-03-03 1,076.26 1,078.11 1,059.96 1,064.26 0.0M
2022-03-02 1,058.56 1,075.27 1,055.68 1,071.75 0.0M
2022-03-01 1,066.04 1,070.23 1,046.08 1,052.59 0.0M
2022-02-28 1,059.67 1,072.84 1,054.57 1,068.90 0.0M
2022-02-25 1,051.07 1,070.79 1,046.42 1,070.66 0.0M
2022-02-24 1,007.33 1,049.07 1,003.03 1,047.54 0.0M
2022-02-23 1,057.05 1,059.31 1,029.52 1,030.36 0.0M
2022-02-22 1,055.45 1,064.87 1,041.21 1,050.40 0.0M
2022-02-18 1,070.33 1,073.53 1,056.00 1,061.32 0.0M
2022-02-17 1,086.60 1,087.18 1,068.49 1,070.02 0.0M
2022-02-16 1,088.94 1,097.59 1,083.21 1,094.30 0.0M
2022-02-15 1,087.25 1,094.67 1,086.74 1,094.22 0.0M
2022-02-14 1,078.41 1,082.86 1,067.64 1,076.56 0.0M
2022-02-11 1,102.85 1,107.97 1,076.15 1,080.42 0.0M
2022-02-10 1,110.59 1,123.92 1,097.43 1,102.36 0.0M
2022-02-09 1,114.20 1,123.07 1,114.20 1,122.53 0.0M
2022-02-08 1,095.23 1,108.08 1,091.37 1,105.65 0.0M
2022-02-07 1,102.31 1,105.92 1,093.45 1,096.49 0.0M
2022-02-04 1,094.00 1,110.03 1,087.82 1,100.43 0.0M
2022-02-03 1,105.72 1,109.55 1,091.17 1,092.95 0.0M
2022-02-02 1,118.79 1,123.03 1,110.80 1,121.59 0.0M
2022-02-01 1,107.20 1,113.52 1,096.46 1,112.58 0.0M
2022-01-31 1,081.77 1,104.91 1,078.67 1,104.62 0.0M
2022-01-28 1,059.43 1,082.52 1,047.21 1,082.32 0.0M
2022-01-27 1,071.56 1,081.14 1,051.77 1,055.74 0.0M
2022-01-26 1,079.97 1,087.67 1,050.56 1,061.40 0.0M
2022-01-25 1,064.21 1,077.34 1,047.71 1,063.53 0.0M
2022-01-24 1,059.57 1,079.52 1,030.61 1,077.96 0.0M
2022-01-21 1,092.86 1,098.92 1,074.13 1,074.70 0.0M
2022-01-20 1,112.78 1,126.25 1,095.22 1,096.34 0.0M
2022-01-19 1,122.10 1,127.60 1,107.62 1,108.23 0.0M
2022-01-18 1,129.04 1,129.04 1,116.72 1,118.73 0.0M
2022-01-14 1,132.27 1,140.82 1,128.18 1,140.33 0.0M
2022-01-13 1,160.71 1,161.66 1,137.49 1,139.54 0.0M
2022-01-12 1,160.01 1,163.73 1,152.81 1,157.81 0.0M
2022-01-11 1,143.39 1,155.13 1,136.57 1,155.01 0.0M
2022-01-10 1,136.88 1,144.45 1,120.83 1,143.82 0.0M
2022-01-07 1,149.60 1,153.37 1,141.23 1,145.01 0.0M
2022-01-06 1,149.16 1,157.31 1,142.83 1,149.84 0.0M
2022-01-05 1,173.69 1,175.49 1,150.67 1,150.87 0.0M
2022-01-04 1,180.38 1,182.41 1,169.61 1,175.22 0.0M
2022-01-03 1,174.04 1,177.81 1,167.95 1,177.80 0.0M