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
2023-12-29 1,167.16 1,168.34 1,159.35 1,163.61 0.0M
2023-12-28 1,167.68 1,169.58 1,166.57 1,167.12 0.0M
2023-12-27 1,164.80 1,167.55 1,163.55 1,166.66 0.0M
2023-12-26 1,161.03 1,167.25 1,160.89 1,164.84 0.0M
2023-12-22 1,160.49 1,164.28 1,155.50 1,159.90 0.0M
2023-12-21 1,154.20 1,158.41 1,148.67 1,158.02 0.0M
2023-12-20 1,161.58 1,165.71 1,145.99 1,146.15 0.0M
2023-12-19 1,157.41 1,163.43 1,157.41 1,163.37 0.0M
2023-12-18 1,153.58 1,158.86 1,153.46 1,156.62 0.0M
2023-12-15 1,148.59 1,152.86 1,147.79 1,151.32 0.0M
2023-12-14 1,152.21 1,155.83 1,144.73 1,151.16 0.0M
2023-12-13 1,133.64 1,148.86 1,132.66 1,148.15 0.0M
2023-12-12 1,126.33 1,132.87 1,123.94 1,132.87 0.0M
2023-12-11 1,121.22 1,127.76 1,121.09 1,127.47 0.0M
2023-12-08 1,115.61 1,124.16 1,115.40 1,122.97 0.0M
2023-12-07 1,114.38 1,119.41 1,113.03 1,118.16 0.0M
2023-12-06 1,118.79 1,119.25 1,108.56 1,109.23 0.0M
2023-12-05 1,110.60 1,116.34 1,109.67 1,113.64 0.0M
2023-12-04 1,112.12 1,114.74 1,108.43 1,114.09 0.0M
2023-12-01 1,112.03 1,121.49 1,110.74 1,120.42 0.0M
2023-11-30 1,111.67 1,114.65 1,106.64 1,114.15 0.0M
2023-11-29 1,115.46 1,118.90 1,109.24 1,110.09 0.0M
2023-11-28 1,107.85 1,113.63 1,106.75 1,110.63 0.0M
2023-11-27 1,109.94 1,111.79 1,108.25 1,109.17 0.0M
2023-11-24 1,110.44 1,111.41 1,109.67 1,111.32 0.0M
2023-11-22 1,110.32 1,113.53 1,107.62 1,110.56 0.0M
2023-11-21 1,106.02 1,107.04 1,102.86 1,106.08 0.0M
2023-11-20 1,099.18 1,110.88 1,099.18 1,108.48 0.0M
2023-11-17 1,099.36 1,101.53 1,096.41 1,100.03 0.0M
2023-11-16 1,095.67 1,099.28 1,093.47 1,098.53 0.0M
2023-11-15 1,098.30 1,101.71 1,095.25 1,097.18 0.0M
2023-11-14 1,088.28 1,098.78 1,088.28 1,095.63 0.0M
2023-11-13 1,073.12 1,077.50 1,070.57 1,075.17 0.0M
2023-11-10 1,063.56 1,076.56 1,060.78 1,075.92 0.0M
2023-11-09 1,070.05 1,070.42 1,058.50 1,059.30 0.0M
2023-11-08 1,068.55 1,069.89 1,062.27 1,067.97 0.0M
2023-11-07 1,063.32 1,068.69 1,060.73 1,066.78 0.0M
2023-11-06 1,062.81 1,064.37 1,058.09 1,062.77 0.0M
2023-11-03 1,055.83 1,064.60 1,055.83 1,060.93 0.0M
2023-11-02 1,040.01 1,051.25 1,040.01 1,050.79 0.0M
2023-11-01 1,022.19 1,032.94 1,021.35 1,031.14 0.0M
2023-10-31 1,014.60 1,020.72 1,010.25 1,020.26 0.0M
2023-10-30 1,007.85 1,016.14 1,005.23 1,013.53 0.0M
2023-10-27 1,010.05 1,010.92 998.13 1,001.39 0.0M
2023-10-26 1,016.03 1,017.75 1,003.73 1,006.00 0.0M
2023-10-25 1,029.52 1,029.52 1,017.16 1,018.45 0.0M
2023-10-24 1,031.52 1,036.73 1,026.86 1,033.91 0.0M
2023-10-23 1,023.70 1,035.65 1,019.08 1,026.23 0.0M
2023-10-20 1,039.83 1,040.58 1,027.44 1,027.73 0.0M
2023-10-19 1,051.67 1,055.89 1,038.93 1,040.89 0.0M
2023-10-18 1,059.97 1,062.09 1,047.18 1,049.80 0.0M
2023-10-17 1,056.65 1,069.38 1,055.70 1,064.27 0.0M
2023-10-16 1,057.96 1,067.04 1,057.81 1,064.73 0.0M
2023-10-13 1,062.70 1,065.82 1,049.66 1,053.44 0.0M
2023-10-12 1,067.00 1,068.16 1,053.31 1,059.19 0.0M
2023-10-11 1,063.61 1,066.10 1,058.07 1,065.75 0.0M
2023-10-10 1,057.25 1,067.83 1,056.65 1,061.17 0.0M
2023-10-09 1,043.75 1,057.02 1,042.94 1,055.54 0.0M
2023-10-06 1,030.22 1,052.63 1,026.91 1,049.02 0.0M
2023-10-05 1,035.97 1,038.20 1,028.05 1,036.03 0.0M
2023-10-04 1,030.25 1,038.63 1,027.01 1,037.47 0.0M
2023-10-03 1,038.76 1,041.84 1,025.85 1,028.94 0.0M
2023-10-02 1,042.26 1,046.73 1,036.83 1,043.68 0.0M
2023-09-29 1,053.38 1,054.22 1,040.23 1,043.36 0.0M
2023-09-28 1,038.46 1,050.30 1,037.13 1,045.94 0.0M
2023-09-27 1,042.09 1,043.85 1,030.95 1,039.83 0.0M
2023-09-26 1,048.42 1,048.88 1,037.40 1,039.26 0.0M
2023-09-25 1,047.81 1,054.89 1,046.20 1,054.67 0.0M
2023-09-22 1,055.75 1,059.62 1,049.74 1,050.51 0.0M
2023-09-21 1,063.43 1,064.03 1,052.43 1,052.63 0.0M
2023-09-20 1,083.46 1,084.91 1,070.41 1,070.54 0.0M
2023-09-19 1,080.85 1,082.11 1,074.04 1,080.79 0.0M
2023-09-18 1,081.53 1,086.46 1,080.57 1,083.29 0.0M
2023-09-15 1,093.04 1,093.07 1,081.76 1,082.60 0.0M
2023-09-14 1,092.75 1,097.76 1,089.51 1,095.95 0.0M
2023-09-13 1,086.14 1,090.29 1,083.68 1,087.23 0.0M
2023-09-12 1,088.50 1,092.23 1,084.75 1,085.85 0.0M
2023-09-11 1,091.15 1,092.94 1,087.41 1,092.32 0.0M
2023-09-08 1,083.07 1,088.32 1,082.29 1,084.50 0.0M
2023-09-07 1,077.89 1,084.39 1,077.29 1,082.85 0.0M
2023-09-06 1,091.67 1,091.72 1,080.46 1,086.04 0.0M
2023-09-05 1,096.09 1,097.74 1,093.27 1,093.65 0.0M
2023-09-01 1,102.42 1,103.84 1,094.19 1,097.56 0.0M
2023-08-31 1,098.13 1,101.35 1,095.33 1,095.44 0.0M
2023-08-30 1,093.34 1,098.30 1,091.30 1,096.73 0.0M
2023-08-29 1,076.18 1,092.90 1,075.96 1,092.31 0.0M
2023-08-28 1,075.35 1,077.70 1,071.84 1,076.31 0.0M
2023-08-25 1,065.85 1,072.73 1,057.46 1,069.67 0.0M
2023-08-24 1,082.17 1,082.50 1,062.22 1,062.41 0.0M
2023-08-23 1,067.86 1,079.01 1,067.67 1,077.28 0.0M
2023-08-22 1,072.69 1,072.80 1,064.12 1,065.30 0.0M
2023-08-21 1,063.68 1,070.13 1,058.60 1,068.23 0.0M
2023-08-18 1,052.43 1,063.55 1,052.18 1,060.61 0.0M
2023-08-17 1,072.37 1,072.96 1,059.23 1,060.62 0.0M
2023-08-16 1,075.46 1,079.98 1,068.91 1,069.01 0.0M
2023-08-15 1,085.76 1,086.19 1,075.69 1,077.09 0.0M
2023-08-14 1,081.43 1,089.69 1,080.58 1,089.63 0.0M
2023-08-11 1,080.24 1,086.25 1,078.48 1,083.30 0.0M
2023-08-10 1,090.27 1,099.00 1,081.90 1,084.65 0.0M
2023-08-09 1,092.96 1,093.10 1,082.63 1,084.18 0.0M
2023-08-08 1,091.57 1,093.49 1,083.86 1,092.51 0.0M
2023-08-07 1,092.67 1,097.85 1,090.64 1,097.53 0.0M
2023-08-04 1,097.68 1,103.13 1,087.08 1,087.93 0.0M
2023-08-03 1,091.49 1,098.14 1,089.82 1,093.81 0.0M
2023-08-02 1,105.21 1,105.21 1,094.77 1,096.61 0.0M
2023-08-01 1,112.67 1,114.41 1,110.20 1,112.76 0.0M
2023-07-31 1,115.07 1,117.18 1,111.95 1,115.82 0.0M
2023-07-28 1,110.64 1,115.62 1,109.25 1,113.80 0.0M
2023-07-27 1,118.55 1,119.75 1,100.12 1,102.33 0.0M
2023-07-26 1,107.16 1,113.52 1,105.03 1,109.67 0.0M
2023-07-25 1,106.44 1,113.11 1,106.23 1,109.81 0.0M
2023-07-24 1,104.70 1,108.72 1,103.27 1,106.61 0.0M
2023-07-21 1,106.67 1,107.08 1,102.24 1,102.39 0.0M
2023-07-20 1,107.45 1,109.74 1,100.24 1,102.04 0.0M
2023-07-19 1,110.70 1,113.95 1,108.39 1,110.38 0.0M
2023-07-18 1,098.92 1,109.62 1,097.91 1,107.74 0.0M
2023-07-17 1,095.49 1,102.10 1,095.24 1,099.64 0.0M
2023-07-14 1,098.25 1,100.85 1,093.67 1,095.07 0.0M
2023-07-13 1,091.28 1,097.93 1,090.58 1,096.18 0.0M
2023-07-12 1,087.32 1,089.99 1,083.69 1,086.12 0.0M
2023-07-11 1,072.32 1,079.32 1,070.08 1,078.21 0.0M
2023-07-10 1,066.62 1,070.99 1,065.43 1,070.37 0.0M
2023-07-07 1,068.27 1,077.71 1,067.25 1,067.63 0.0M
2023-07-06 1,071.05 1,071.61 1,064.15 1,070.66 0.0M
2023-07-05 1,077.34 1,081.31 1,077.16 1,079.65 0.0M
2023-07-03 1,079.47 1,081.85 1,078.45 1,081.65 0.0M
2023-06-30 1,074.58 1,082.07 1,074.58 1,080.13 0.0M
2023-06-29 1,062.80 1,067.73 1,061.73 1,067.07 0.0M
2023-06-28 1,059.89 1,066.38 1,058.81 1,062.91 0.0M
2023-06-27 1,053.24 1,064.42 1,052.25 1,062.89 0.0M
2023-06-26 1,054.56 1,059.27 1,050.50 1,050.63 0.0M
2023-06-23 1,055.94 1,060.15 1,054.06 1,055.68 0.0M
2023-06-22 1,057.09 1,063.91 1,056.22 1,063.84 0.0M
2023-06-21 1,063.11 1,064.77 1,058.42 1,059.67 0.0M
2023-06-20 1,066.48 1,068.56 1,060.55 1,065.80 0.0M
2023-06-16 1,080.47 1,080.47 1,070.43 1,070.90 0.0M
2023-06-15 1,059.60 1,078.31 1,059.40 1,075.09 0.0M
2023-06-14 1,060.54 1,066.17 1,053.08 1,061.78 0.0M
2023-06-13 1,057.15 1,062.24 1,055.55 1,060.68 0.0M
2023-06-12 1,046.57 1,053.52 1,044.81 1,053.30 0.0M
2023-06-09 1,045.04 1,049.36 1,041.47 1,043.34 0.0M
2023-06-08 1,035.18 1,042.96 1,033.76 1,042.07 0.0M
2023-06-07 1,041.06 1,044.00 1,034.32 1,035.16 0.0M
2023-06-06 1,037.05 1,041.32 1,035.31 1,040.27 0.0M
2023-06-05 1,040.05 1,044.13 1,036.20 1,037.98 0.0M
2023-06-02 1,031.64 1,041.90 1,030.74 1,039.87 0.0M
2023-06-01 1,015.21 1,027.97 1,012.85 1,025.08 0.0M
2023-05-31 1,016.46 1,018.56 1,011.45 1,014.97 0.0M
2023-05-30 1,025.93 1,026.96 1,017.39 1,020.67 0.0M
2023-05-26 1,008.27 1,022.24 1,008.27 1,020.39 0.0M
2023-05-25 1,007.15 1,009.89 1,001.22 1,006.44 0.0M
2023-05-24 1,001.08 1,002.00 995.16 997.92 0.0M
2023-05-23 1,012.38 1,014.87 1,004.16 1,004.91 0.0M
2023-05-22 1,015.61 1,019.90 1,013.12 1,016.32 0.0M
2023-05-19 1,019.11 1,020.74 1,012.96 1,015.74 0.0M
2023-05-18 1,006.89 1,018.36 1,006.47 1,017.33 0.0M
2023-05-17 999.15 1,008.87 996.27 1,007.47 0.0M
2023-05-16 999.46 1,001.45 995.34 995.35 0.0M
2023-05-15 999.76 1,003.06 995.41 1,001.90 0.0M
2023-05-12 1,003.02 1,003.69 992.72 998.67 0.0M
2023-05-11 1,000.87 1,001.08 995.66 1,000.67 0.0M
2023-05-10 1,004.02 1,006.16 993.14 1,002.46 0.0M
2023-05-09 998.32 1,000.38 996.95 997.66 0.0M
2023-05-08 1,001.40 1,003.03 998.53 1,002.05 0.0M
2023-05-05 990.71 1,003.56 990.71 1,001.01 0.0M
2023-05-04 987.30 987.70 979.75 982.89 0.0M
2023-05-03 997.59 1,003.55 989.11 989.55 0.0M
2023-05-02 1,006.45 1,006.45 989.42 996.41 0.0M
2023-05-01 1,007.80 1,012.55 1,007.11 1,008.03 0.0M
2023-04-28 998.54 1,008.48 998.19 1,008.43 0.0M
2023-04-27 987.67 1,001.22 986.90 1,000.48 0.0M
2023-04-26 988.23 989.71 979.84 981.43 0.0M
2023-04-25 997.37 997.37 984.72 984.72 0.0M
2023-04-24 999.93 1,002.45 996.23 1,000.93 0.0M
2023-04-21 1,000.38 1,001.46 995.65 1,000.33 0.0M
2023-04-20 998.47 1,004.21 995.88 999.53 0.0M
2023-04-19 1,001.36 1,007.75 1,000.96 1,005.75 0.0M
2023-04-18 1,008.67 1,009.57 1,002.37 1,005.86 0.0M
2023-04-17 1,001.19 1,004.90 998.13 1,004.86 0.0M
2023-04-14 1,001.66 1,007.60 995.50 1,001.58 0.0M
2023-04-13 993.25 1,004.46 992.31 1,003.49 0.0M
2023-04-12 999.29 1,000.79 988.91 990.11 0.0M
2023-04-11 995.09 998.01 992.72 994.27 0.0M
2023-04-10 987.37 994.55 985.47 994.53 0.0M
2023-04-06 987.31 994.27 984.76 993.71 0.0M
2023-04-05 991.34 992.50 985.69 990.08 0.0M
2023-04-04 999.77 1,000.98 989.81 992.99 0.0M
2023-04-03 992.85 999.37 992.26 998.58 0.0M
2023-03-31 983.33 995.64 983.25 995.35 0.0M
2023-03-30 980.90 982.56 976.28 980.87 0.0M
2023-03-29 970.12 975.83 968.84 975.13 0.0M
2023-03-28 962.02 963.16 956.37 961.18 0.0M
2023-03-27 966.47 969.47 961.20 962.93 0.0M
2023-03-24 952.92 961.87 946.95 961.49 0.0M
2023-03-23 959.81 970.76 949.36 956.50 0.0M
2023-03-22 969.60 978.48 953.40 953.47 0.0M
2023-03-21 964.75 971.07 961.76 969.54 0.0M
2023-03-20 949.60 957.88 948.39 956.72 0.0M
2023-03-17 958.20 959.01 945.05 948.82 0.0M
2023-03-16 938.20 960.21 935.84 959.19 0.0M
2023-03-15 936.33 942.79 929.30 942.26 0.0M
2023-03-14 944.51 952.40 937.25 948.33 0.0M
2023-03-13 924.64 944.49 920.78 932.67 0.0M
2023-03-10 946.26 951.04 929.72 933.41 0.0M
2023-03-09 967.46 971.92 945.22 947.49 0.0M
2023-03-08 964.56 967.85 960.47 965.69 0.0M
2023-03-07 979.29 979.80 962.93 964.36 0.0M
2023-03-06 980.71 986.80 978.36 979.23 0.0M
2023-03-03 967.37 979.30 966.41 978.69 0.0M
2023-03-02 951.11 965.20 949.65 962.89 0.0M
2023-03-01 958.20 960.86 952.66 955.59 0.0M
2023-02-28 962.17 967.03 960.21 960.46 0.0M
2023-02-27 968.00 971.78 961.18 963.26 0.0M
2023-02-24 958.69 962.08 953.55 960.09 0.0M
2023-02-23 972.95 974.31 960.10 970.69 0.0M
2023-02-22 967.93 971.91 962.18 965.57 0.0M
2023-02-21 977.31 979.15 966.37 966.78 0.0M
2023-02-17 984.98 987.31 979.15 986.73 0.0M
2023-02-16 992.94 1,001.39 989.80 990.00 0.0M
2023-02-15 995.33 1,004.21 993.12 1,004.14 0.0M
2023-02-14 996.34 1,005.75 989.98 1,000.23 0.0M
2023-02-13 990.03 1,000.27 988.73 999.71 0.0M
2023-02-10 983.18 989.17 981.25 988.28 0.0M
2023-02-09 1,004.12 1,004.97 983.89 986.72 0.0M
2023-02-08 1,002.98 1,005.41 994.27 995.70 0.0M
2023-02-07 991.79 1,009.77 988.21 1,006.74 0.0M
2023-02-06 994.56 997.17 989.47 993.71 0.0M
2023-02-03 998.98 1,011.61 996.77 999.92 0.0M
2023-02-02 1,005.96 1,014.97 1,001.86 1,011.02 0.0M
2023-02-01 982.29 1,002.64 975.19 995.44 0.0M
2023-01-31 971.62 984.76 971.19 984.70 0.0M
2023-01-30 977.18 981.85 969.97 970.50 0.0M
2023-01-27 978.40 989.44 978.00 983.72 0.0M
2023-01-26 976.44 980.90 969.20 980.73 0.0M
2023-01-25 959.03 970.52 953.00 969.67 0.0M
2023-01-24 966.03 971.64 963.58 969.88 0.0M
2023-01-23 960.62 975.37 958.71 970.78 0.0M
2023-01-20 943.98 959.03 940.67 958.96 0.0M
2023-01-19 942.91 946.48 937.42 940.66 0.0M
2023-01-18 966.23 968.98 947.60 948.10 0.0M
2023-01-17 964.58 968.77 961.29 963.14 0.0M
2023-01-13 953.25 965.85 952.11 964.71 0.0M
2023-01-12 959.51 964.01 949.14 960.65 0.0M
2023-01-11 948.63 957.36 947.36 957.29 0.0M
2023-01-10 936.82 944.96 934.67 944.87 0.0M
2023-01-09 943.19 952.20 937.74 938.17 0.0M
2023-01-06 924.47 941.32 917.91 938.59 0.0M
2023-01-05 924.26 924.33 916.73 917.94 0.0M
2023-01-04 927.28 934.17 920.15 929.25 0.0M
2023-01-03 930.85 935.90 915.08 922.36 0.0M