DJ Value (DJUSVA)

DJUSVA
🏛️ アメリカ →
5,206.10
最終更新: 2025-10-03
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
2025-10-03 5,184.60 5,228.30 5,182.80 5,206.10 0.0M
2025-10-02 5,188.70 5,197.10 5,170.50 5,186.20 0.0M
2025-09-30 5,166.40 5,183.50 5,144.90 5,180.10 0.0M
2025-09-29 5,181.60 5,182.20 5,148.30 5,168.20 0.0M
2025-09-26 5,151.80 5,183.70 5,151.60 5,174.40 0.0M
2025-09-25 5,145.80 5,152.80 5,119.30 5,141.20 0.0M
2025-09-24 5,166.90 5,172.10 5,142.30 5,144.40 0.0M
2025-09-23 5,160.80 5,190.00 5,154.90 5,163.60 0.0M
2025-09-22 5,123.60 5,166.60 5,120.80 5,163.90 0.0M
2025-09-20 5,136.10 5,136.10 5,104.60 5,124.70 0.0M
2025-09-19 5,136.10 5,136.10 5,104.60 5,131.90 0.0M
2025-09-18 5,112.27 5,139.62 5,104.58 5,128.92 0.0M
2025-09-17 5,094.99 5,141.43 5,078.44 5,107.03 0.0M
2025-09-16 5,100.42 5,108.81 5,074.65 5,084.70 0.0M
2025-09-15 5,104.53 5,110.65 5,083.22 5,088.66 0.0M
2025-09-12 5,119.08 5,127.89 5,095.96 5,097.21 0.0M
2025-09-11 5,084.99 5,133.12 5,080.49 5,130.50 0.0M
2025-09-10 5,063.39 5,090.73 5,056.17 5,074.74 0.0M
2025-09-09 5,016.26 5,040.70 5,015.55 5,030.78 0.0M
2025-09-08 5,027.32 5,027.32 4,995.97 5,021.57 0.0M
2025-09-06 5,053.40 5,031.90 5,031.90 5,031.90 0.0M
2025-09-05 5,053.40 5,071.25 5,008.98 5,031.85 0.0M
2025-09-04 5,020.09 5,048.13 5,007.14 5,047.46 0.0M
2025-09-03 5,020.67 5,030.90 4,985.65 5,012.61 0.0M
2025-09-02 5,023.38 5,031.66 4,995.27 5,031.64 0.0M
2025-08-29 5,056.28 5,068.24 5,038.79 5,053.72 0.0M
2025-08-28 5,061.72 5,061.72 5,038.47 5,055.92 0.0M
2025-08-27 5,032.44 5,063.60 5,030.86 5,056.35 0.0M
2025-08-26 5,021.00 5,042.91 5,017.67 5,039.03 0.0M
2025-08-25 5,055.79 5,061.95 5,028.06 5,028.15 0.0M
2025-08-22 5,011.85 5,074.69 5,011.85 5,063.66 0.0M
2025-08-21 4,986.70 5,001.62 4,973.56 4,988.59 0.0M
2025-08-20 4,997.75 5,014.45 4,989.50 5,005.24 0.0M
2025-08-19 4,970.95 5,008.72 4,970.95 4,989.80 0.0M
2025-08-18 4,965.96 4,979.19 4,963.08 4,971.17 0.0M
2025-08-15 5,000.02 5,000.02 4,966.68 4,972.61 0.0M
2025-08-14 4,977.31 4,993.67 4,964.51 4,990.74 0.0M
2025-08-13 4,980.46 5,004.89 4,972.64 5,003.26 0.0M
2025-08-12 4,935.62 4,971.85 4,933.54 4,971.15 0.0M
2025-08-11 4,936.57 4,948.15 4,910.52 4,917.51 0.0M
2025-08-08 4,915.95 4,940.19 4,913.51 4,927.78 0.0M
2025-08-07 4,927.05 4,936.84 4,885.71 4,901.63 0.0M
2025-08-06 4,908.09 4,919.78 4,893.30 4,901.29 0.0M
2025-08-05 4,911.78 4,917.91 4,879.69 4,901.47 0.0M
2025-08-04 4,865.63 4,903.72 4,865.63 4,902.96 0.0M
2025-08-01 4,865.69 4,868.73 4,816.03 4,852.87 0.0M
2025-07-31 4,915.39 4,942.24 4,882.62 4,892.22 0.0M
2025-07-30 4,967.35 4,972.72 4,913.21 4,934.83 0.0M
2025-07-29 4,967.04 4,973.14 4,956.04 4,967.98 0.0M
2025-07-28 4,976.93 4,980.00 4,949.10 4,957.47 0.0M
2025-07-25 4,968.89 4,983.56 4,949.47 4,980.37 0.0M
2025-07-24 4,976.16 4,987.99 4,963.38 4,964.69 0.0M
2025-07-23 4,961.45 4,987.11 4,959.36 4,986.49 0.0M
2025-07-22 4,908.20 4,955.12 4,907.82 4,951.58 0.0M
2025-07-21 4,928.94 4,946.62 4,910.98 4,912.11 0.0M
2025-07-18 4,937.37 4,942.43 4,911.54 4,919.05 0.0M
2025-07-17 4,884.27 4,928.52 4,884.18 4,922.34 0.0M
2025-07-16 4,883.15 4,897.03 4,842.02 4,891.82 0.0M
2025-07-15 4,928.45 4,934.69 4,868.27 4,869.32 0.0M
2025-07-14 4,917.95 4,933.71 4,907.36 4,932.03 0.0M
2025-07-11 4,927.67 4,937.74 4,911.99 4,927.43 0.0M
2025-07-10 4,924.41 4,966.86 4,919.53 4,956.19 0.0M
2025-07-09 4,931.90 4,932.10 4,903.54 4,924.41 0.0M
2025-07-08 4,911.48 4,930.60 4,907.76 4,916.11 0.0M
2025-07-07 4,944.13 4,951.02 4,894.96 4,917.31 0.0M
2025-07-03 4,937.03 4,962.48 4,931.74 4,955.93 0.0M
2025-07-02 4,910.89 4,930.30 4,897.49 4,930.30 0.0M
2025-07-01 4,848.68 4,920.54 4,848.68 4,906.41 0.0M
2025-06-30 4,837.57 4,858.37 4,829.71 4,853.48 0.0M
2025-06-27 4,814.98 4,847.89 4,806.12 4,827.86 0.0M
2025-06-26 4,791.66 4,819.17 4,788.65 4,814.36 0.0M
2025-06-25 4,797.60 4,797.60 4,773.65 4,776.20 0.0M
2025-06-24 4,784.90 4,816.77 4,784.90 4,805.73 0.0M
2025-06-23 4,742.49 4,776.17 4,718.02 4,773.54 0.0M
2025-06-20 4,744.98 4,757.64 4,731.34 4,739.06 0.0M
2025-06-18 4,721.88 4,755.06 4,715.96 4,728.86 0.0M
2025-06-17 4,743.35 4,755.04 4,714.15 4,717.00 0.0M
2025-06-16 4,752.71 4,779.05 4,746.96 4,756.61 0.0M
2025-06-13 4,745.79 4,767.74 4,722.11 4,732.34 0.0M
2025-06-12 4,738.51 4,771.17 4,728.27 4,771.17 0.0M
2025-06-11 4,760.81 4,760.94 4,731.35 4,746.12 0.0M
2025-06-10 4,730.13 4,763.32 4,730.13 4,754.13 0.0M
2025-06-09 4,724.30 4,747.07 4,713.29 4,725.97 0.0M
2025-06-06 4,706.45 4,730.24 4,703.86 4,719.79 0.0M
2025-06-05 4,691.02 4,694.56 4,661.22 4,675.44 0.0M
2025-06-04 4,711.38 4,716.43 4,682.35 4,682.35 0.0M
2025-06-03 4,670.39 4,710.21 4,659.06 4,705.50 0.0M
2025-06-02 4,658.38 4,677.01 4,617.55 4,676.19 0.0M
2025-05-31 4,652.80 4,669.80 4,669.80 4,669.80 0.0M
2025-05-30 4,652.75 4,682.32 4,633.39 4,669.76 0.0M
2025-05-29 4,653.77 4,664.43 4,623.04 4,663.21 0.0M
2025-05-28 4,683.16 4,686.10 4,635.87 4,641.93 0.0M
2025-05-27 4,642.30 4,682.18 4,630.32 4,680.24 0.0M
2025-05-23 4,573.35 4,619.20 4,572.94 4,607.67 0.0M
2025-05-22 4,620.19 4,638.13 4,590.58 4,612.88 0.0M
2025-05-21 4,692.54 4,696.45 4,630.05 4,631.60 0.0M
2025-05-20 4,720.59 4,735.57 4,704.67 4,719.29 0.0M
2025-05-19 4,694.54 4,734.38 4,690.31 4,729.92 0.0M
2025-05-17 4,696.14 4,729.02 4,729.02 4,729.02 0.0M
2025-05-16 4,696.14 4,729.38 4,683.71 4,729.02 0.0M
2025-05-15 4,628.66 4,694.04 4,628.66 4,692.28 0.0M
2025-05-14 4,652.79 4,654.11 4,623.37 4,633.28 0.0M
2025-05-13 4,667.42 4,681.27 4,657.05 4,662.42 0.0M
2025-05-12 4,647.15 4,671.17 4,639.57 4,665.55 0.0M
2025-05-09 4,575.35 4,581.60 4,554.79 4,562.10 0.0M
2025-05-08 4,559.75 4,608.05 4,549.22 4,564.82 0.0M
2025-05-07 4,526.08 4,563.92 4,522.31 4,542.71 0.0M
2025-05-06 4,520.82 4,551.90 4,506.31 4,520.85 0.0M
2025-05-05 4,549.87 4,571.02 4,532.30 4,548.50 0.0M
2025-05-02 4,545.91 4,579.17 4,535.27 4,570.08 0.0M
2025-05-01 4,500.40 4,534.61 4,480.48 4,499.04 0.0M
2025-04-30 4,479.86 4,521.44 4,424.48 4,511.73 0.0M
2025-04-29 4,466.46 4,517.56 4,465.52 4,506.26 0.0M
2025-04-28 4,470.96 4,497.47 4,447.32 4,483.58 0.0M
2025-04-25 4,464.90 4,469.31 4,428.68 4,464.79 0.0M
2025-04-24 4,415.39 4,478.50 4,401.52 4,472.31 0.0M
2025-04-23 4,445.80 4,496.31 4,404.53 4,422.70 0.0M
2025-04-22 4,335.91 4,403.43 4,332.47 4,394.18 0.0M
2025-04-21 4,349.63 4,352.70 4,253.95 4,298.45 0.0M
2025-04-17 4,341.98 4,410.81 4,340.82 4,373.52 0.0M
2025-04-16 4,372.53 4,392.43 4,297.58 4,324.56 0.0M
2025-04-15 4,397.84 4,426.84 4,374.15 4,376.51 0.0M
2025-04-14 4,379.10 4,411.84 4,350.07 4,388.39 0.0M
2025-04-11 4,262.89 4,351.05 4,226.04 4,333.23 0.0M
2025-04-10 4,337.47 4,338.28 4,164.22 4,273.62 0.0M
2025-04-09 4,078.73 4,423.43 4,056.44 4,403.44 0.0M
2025-04-08 4,292.14 4,317.15 4,070.54 4,129.62 0.0M
2025-04-07 4,126.96 4,331.67 4,051.66 4,197.71 0.0M
2025-04-04 4,409.91 4,414.03 4,225.77 4,231.40 0.0M
2025-04-03 4,586.27 4,603.92 4,494.14 4,497.67 0.0M
2025-04-02 4,635.47 4,698.31 4,635.07 4,691.59 0.0M
2025-04-01 4,663.06 4,680.32 4,621.20 4,664.28 0.0M
2025-03-31 4,603.23 4,692.62 4,602.92 4,673.89 0.0M
2025-03-28 4,675.03 4,682.32 4,614.11 4,625.26 0.0M
2025-03-27 4,683.66 4,701.87 4,662.62 4,677.29 0.0M
2025-03-26 4,696.47 4,719.88 4,679.30 4,690.62 0.0M
2025-03-25 4,707.95 4,711.33 4,667.42 4,683.28 0.0M
2025-03-24 4,677.34 4,710.26 4,676.15 4,704.95 0.0M
2025-03-21 4,644.90 4,655.83 4,614.65 4,647.68 0.0M
2025-03-20 4,657.46 4,693.30 4,653.99 4,671.68 0.0M
2025-03-19 4,652.70 4,702.53 4,645.71 4,681.53 0.0M
2025-03-18 4,668.67 4,670.00 4,635.81 4,650.27 0.0M
2025-03-17 4,613.33 4,685.92 4,613.11 4,670.44 0.0M
2025-03-14 4,560.83 4,618.10 4,549.53 4,613.22 0.0M
2025-03-13 4,571.55 4,592.22 4,527.25 4,540.41 0.0M
2025-03-12 4,600.81 4,610.31 4,542.97 4,569.85 0.0M
2025-03-11 4,651.16 4,651.59 4,572.43 4,593.26 0.0M
2025-03-10 4,686.23 4,724.07 4,625.13 4,659.98 0.0M
2025-03-07 4,664.30 4,727.94 4,662.77 4,717.39 0.0M
2025-03-06 4,685.87 4,701.23 4,648.62 4,677.07 0.0M
2025-03-05 4,680.10 4,731.89 4,659.47 4,717.53 0.0M
2025-03-04 4,766.75 4,766.75 4,677.06 4,685.96 0.0M
2025-03-03 4,838.72 4,859.61 4,758.99 4,788.18 0.0M
2025-02-28 4,776.95 4,831.78 4,754.99 4,828.79 0.0M
2025-02-27 4,781.83 4,816.53 4,762.97 4,764.36 0.0M
2025-02-26 4,801.26 4,814.98 4,770.10 4,779.59 0.0M
2025-02-25 4,801.10 4,814.72 4,772.78 4,796.57 0.0M
2025-02-24 4,798.35 4,811.52 4,784.50 4,788.51 0.0M
2025-02-21 4,833.78 4,835.11 4,782.17 4,788.00 0.0M
2025-02-20 4,832.94 4,835.45 4,801.38 4,831.65 0.0M
2025-02-19 4,821.76 4,852.30 4,817.28 4,849.23 0.0M
2025-02-18 4,798.85 4,832.94 4,791.69 4,832.91 0.0M
2025-02-14 4,814.53 4,828.32 4,794.82 4,797.04 0.0M
2025-02-13 4,780.85 4,809.66 4,772.15 4,805.32 0.0M
2025-02-12 4,754.58 4,775.77 4,743.62 4,765.74 0.0M
2025-02-11 4,759.70 4,793.20 4,750.88 4,791.80 0.0M
2025-02-10 4,773.06 4,776.16 4,746.84 4,769.49 0.0M
2025-02-07 4,789.48 4,796.73 4,753.03 4,754.86 0.0M
2025-02-06 4,801.91 4,802.50 4,760.28 4,782.41 0.0M
2025-02-05 4,756.99 4,782.50 4,735.98 4,781.33 0.0M
2025-02-04 4,730.13 4,753.29 4,723.54 4,745.70 0.0M
2025-02-03 4,703.84 4,758.35 4,681.27 4,740.43 0.0M
2025-01-31 4,788.31 4,802.24 4,753.71 4,760.72 0.0M
2025-01-30 4,780.26 4,809.16 4,766.66 4,795.28 0.0M
2025-01-29 4,762.40 4,792.05 4,747.79 4,755.14 0.0M
2025-01-28 4,786.74 4,792.00 4,751.44 4,759.81 0.0M
2025-01-27 4,761.70 4,797.47 4,757.23 4,796.33 0.0M
2025-01-24 4,772.62 4,789.57 4,767.38 4,775.31 0.0M
2025-01-23 4,751.90 4,781.36 4,748.56 4,781.34 0.0M
2025-01-22 4,779.19 4,779.19 4,745.74 4,746.81 0.0M
2025-01-21 4,738.67 4,774.24 4,738.67 4,772.65 0.0M
2025-01-17 4,711.37 4,729.92 4,703.36 4,719.41 0.0M
2025-01-16 4,656.03 4,695.71 4,648.53 4,691.43 0.0M
2025-01-15 4,663.01 4,675.41 4,645.58 4,659.26 0.0M
2025-01-14 4,579.88 4,604.24 4,564.09 4,603.65 0.0M
2025-01-13 4,518.66 4,565.96 4,517.82 4,564.51 0.0M
2025-01-10 4,575.90 4,578.01 4,522.49 4,528.74 0.0M
2025-01-08 4,582.25 4,601.15 4,556.16 4,600.27 0.0M
2025-01-07 4,617.11 4,632.31 4,581.07 4,595.16 0.0M
2025-01-06 4,623.72 4,647.99 4,592.57 4,597.97 0.0M
2025-01-03 4,597.25 4,617.85 4,574.87 4,612.60 0.0M
2025-01-02 4,609.06 4,623.71 4,560.58 4,579.15 0.0M