DJ Fixed Line Telecom (DJUSFC)

DJUSFC
🏛️ アメリカ →
167.13
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
09:30 172.81 172.98 172.69 172.98 343.7K
09:31 172.78 173.09 172.75 173.09 1,374.4K
09:32 172.81 173.26 172.58 172.64 427.5K
09:33 172.81 173.32 172.78 173.21 113.2K
09:34 173.21 173.32 172.93 172.93 114.1K
09:35 172.92 173.10 172.64 172.69 143.5K
09:36 172.67 172.81 172.55 172.67 101.0K
09:37 172.64 172.72 172.58 172.72 189.9K
09:38 172.58 172.87 172.55 172.78 70.5K
09:39 172.84 172.84 172.57 172.75 114.2K
09:40 172.75 172.75 172.58 172.61 180.9K
09:41 172.61 172.73 172.54 172.54 142.4K
09:42 172.52 172.52 172.12 172.12 248.4K
09:43 172.12 172.55 172.12 172.47 69.3K
09:44 172.47 172.66 172.46 172.66 58.1K
09:45 172.66 172.66 172.52 172.64 86.9K
09:46 172.75 172.75 172.46 172.46 62.0K
09:47 172.43 172.63 172.43 172.63 52.2K
09:48 172.61 172.98 172.61 172.98 77.0K
09:49 172.95 173.26 172.95 173.26 83.8K
09:50 173.26 173.26 173.09 173.12 105.0K
09:51 173.06 173.35 173.06 173.35 94.9K
09:52 173.34 173.41 173.33 173.41 95.0K
09:53 173.43 173.43 173.26 173.38 49.3K
09:54 173.35 173.35 173.26 173.31 21.9K
09:55 173.32 173.43 173.26 173.29 100.2K
09:56 173.26 173.26 173.15 173.23 46.7K
09:57 173.23 173.32 173.23 173.31 83.7K
09:58 173.30 173.35 173.29 173.29 25.8K
09:59 173.29 173.32 173.20 173.30 49.6K
10:00 173.38 173.52 173.35 173.52 193.4K
10:01 173.52 173.52 173.32 173.49 57.2K
10:02 173.49 173.52 173.38 173.46 45.4K
10:03 173.52 173.55 173.43 173.43 68.7K
10:04 173.46 173.57 173.38 173.43 96.5K
10:05 173.49 173.58 173.43 173.58 84.8K
10:06 173.57 173.60 173.52 173.52 67.6K
10:07 173.49 173.63 173.49 173.55 55.8K
10:08 173.55 173.60 173.52 173.57 35.8K
10:09 173.60 173.66 173.57 173.63 63.7K
10:10 173.57 173.57 173.46 173.52 63.7K
10:11 173.46 173.46 173.40 173.40 46.3K
10:12 173.35 173.37 173.29 173.29 48.0K
10:13 173.38 173.42 173.29 173.29 70.6K
10:14 173.32 173.32 173.12 173.12 53.3K
10:15 173.15 173.29 173.15 173.29 44.8K
10:16 173.29 173.29 173.03 173.03 40.6K
10:17 173.06 173.15 173.01 173.15 40.3K
10:18 173.15 173.25 173.09 173.09 59.3K
10:19 173.06 173.09 173.03 173.06 20.8K
10:20 173.09 173.09 172.98 173.06 65.4K
10:21 173.03 173.15 173.01 173.03 55.3K
10:22 173.00 173.06 173.00 173.01 47.4K
10:23 173.03 173.08 173.01 173.01 40.5K
10:24 173.01 173.03 172.89 173.01 164.6K
10:25 172.95 173.00 172.92 172.98 28.9K
10:26 173.00 173.00 172.86 172.86 41.8K
10:27 172.92 173.01 172.89 173.01 41.4K
10:28 173.03 173.06 173.03 173.05 22.3K
10:29 173.03 173.03 172.95 172.98 118.1K
10:30 172.95 173.03 172.95 173.01 33.3K
10:31 173.03 173.18 173.01 173.09 88.7K
10:32 173.12 173.15 173.06 173.06 101.7K
10:33 173.04 173.04 172.92 172.92 66.0K
10:34 172.96 173.06 172.96 173.06 121.8K
10:35 173.06 173.12 173.03 173.04 53.0K
10:36 173.04 173.04 172.92 172.94 84.8K
10:37 173.01 173.09 173.01 173.01 46.6K
10:38 173.03 173.03 172.99 173.02 24.1K
10:39 172.98 173.04 172.92 172.95 34.6K
10:40 172.95 173.13 172.95 173.12 59.7K
10:41 173.12 173.15 173.12 173.12 54.7K
10:42 173.15 173.20 173.12 173.17 68.6K
10:43 173.20 173.20 173.09 173.09 40.2K
10:44 173.15 173.15 173.00 173.06 34.4K
10:45 173.00 173.06 173.00 173.03 35.1K
10:46 173.06 173.09 172.98 173.01 48.8K
10:47 173.00 173.15 173.00 173.06 44.3K
10:48 173.06 173.09 173.06 173.06 28.2K
10:49 173.06 173.09 173.05 173.09 40.4K
10:50 173.09 173.09 173.00 173.06 52.3K
10:51 173.03 173.06 172.98 173.01 28.9K
10:52 173.03 173.09 172.98 172.98 65.4K
10:53 172.95 172.98 172.94 172.95 34.5K
10:54 172.98 173.03 172.97 173.00 33.3K
10:55 173.00 173.06 172.95 173.06 57.8K
10:56 172.95 172.95 172.86 172.89 66.0K
10:57 172.86 172.92 172.86 172.89 158.2K
10:58 172.92 172.92 172.86 172.89 103.1K
10:59 172.86 172.90 172.86 172.89 39.2K
11:00 172.89 172.92 172.86 172.89 95.0K
11:01 172.89 173.02 172.86 173.02 71.7K
11:02 173.03 173.20 173.00 173.20 56.3K
11:03 173.20 173.20 173.17 173.20 15.4K
11:04 173.17 173.20 173.15 173.17 18.0K
11:05 173.18 173.20 173.15 173.17 31.0K
11:06 173.20 173.23 173.20 173.23 38.1K
11:07 173.23 173.26 173.20 173.20 72.7K
11:08 173.17 173.20 173.15 173.18 52.9K
11:09 173.18 173.32 173.18 173.32 44.9K
11:10 173.32 173.32 173.26 173.29 22.7K
11:11 173.26 173.32 173.26 173.26 19.1K
11:12 173.26 173.29 173.26 173.27 16.9K
11:13 173.29 173.32 173.26 173.29 15.0K
11:14 173.29 173.32 173.26 173.29 52.7K
11:15 173.32 173.35 173.29 173.32 160.6K
11:16 173.28 173.37 173.28 173.34 27.4K
11:17 173.37 173.43 173.37 173.40 46.8K
11:18 173.40 173.43 173.26 173.29 122.2K
11:19 173.26 173.29 173.20 173.20 44.7K
11:20 173.23 173.23 173.06 173.06 68.3K
11:21 173.03 173.09 173.00 173.01 31.5K
11:22 173.01 173.12 172.98 173.06 70.7K
11:23 173.03 173.06 172.95 173.00 73.3K
11:24 173.00 173.00 172.95 173.00 56.9K
11:25 173.03 173.03 172.95 172.95 33.4K
11:26 172.92 173.07 172.92 173.06 124.6K
11:27 173.06 173.06 172.92 172.92 90.2K
11:28 172.95 172.96 172.92 172.92 59.2K
11:29 172.92 172.98 172.92 172.95 65.7K
11:30 172.95 172.98 172.75 172.86 169.5K
11:31 172.86 172.92 172.78 172.78 208.2K
11:32 172.75 172.78 172.73 172.74 78.0K
11:33 172.63 172.66 172.58 172.66 60.5K
11:34 172.66 172.66 172.61 172.64 36.1K
11:35 172.65 172.67 172.58 172.66 103.7K
11:36 172.66 172.66 172.61 172.61 38.6K
11:37 172.61 172.63 172.55 172.63 59.5K
11:38 172.63 172.63 172.52 172.58 76.2K
11:39 172.58 172.58 172.38 172.38 83.9K
11:40 172.38 172.46 172.38 172.43 74.6K
11:41 172.49 172.52 172.44 172.52 65.8K
11:42 172.49 172.52 172.41 172.41 31.8K
11:43 172.38 172.41 172.32 172.38 47.0K
11:44 172.38 172.41 172.35 172.38 17.3K
11:45 172.38 172.44 172.37 172.44 55.5K
11:46 172.44 172.61 172.44 172.61 110.7K
11:47 172.61 172.64 172.58 172.58 41.0K
11:48 172.61 172.64 172.58 172.58 29.7K
11:49 172.58 172.63 172.55 172.61 63.1K
11:50 172.61 172.66 172.61 172.66 46.9K
11:51 172.69 172.73 172.66 172.72 68.9K
11:52 172.72 172.81 172.72 172.77 40.9K
11:53 172.78 172.84 172.78 172.78 99.6K
11:54 172.78 172.78 172.61 172.64 48.2K
11:55 172.67 172.67 172.58 172.63 45.5K
11:56 172.69 172.69 172.58 172.58 43.5K
11:57 172.61 172.63 172.58 172.59 26.7K
11:58 172.61 172.63 172.54 172.54 33.2K
11:59 172.52 172.53 172.44 172.46 109.4K
12:00 172.46 172.52 172.35 172.38 29.9K
12:01 172.32 172.35 172.29 172.29 36.1K
12:02 172.29 172.29 172.10 172.10 42.2K
12:03 172.10 172.10 172.04 172.10 27.8K
12:04 172.09 172.12 172.07 172.12 29.6K
12:05 172.15 172.15 172.07 172.07 10.7K
12:06 172.07 172.15 172.03 172.15 41.0K
12:07 172.18 172.27 172.12 172.25 47.9K
12:08 172.25 172.35 172.24 172.32 38.8K
12:09 172.32 172.39 172.32 172.38 29.8K
12:10 172.38 172.39 172.27 172.27 40.8K
12:11 172.27 172.32 172.27 172.32 22.4K
12:12 172.35 172.44 172.35 172.38 45.0K
12:13 172.38 172.41 172.38 172.38 16.3K
12:14 172.35 172.41 172.35 172.38 29.9K
12:15 172.38 172.44 172.38 172.41 63.3K
12:16 172.38 172.41 172.36 172.37 49.7K
12:17 172.38 172.41 172.35 172.38 47.6K
12:18 172.38 172.41 172.38 172.38 15.9K
12:19 172.38 172.38 172.29 172.29 32.7K
12:20 172.32 172.38 172.32 172.38 51.8K
12:21 172.38 172.38 172.32 172.32 22.4K
12:22 172.32 172.38 172.32 172.35 20.5K
12:23 172.38 172.41 172.35 172.41 23.9K
12:24 172.32 172.34 172.29 172.32 37.8K
12:25 172.32 172.38 172.32 172.38 50.0K
12:26 172.38 172.38 172.29 172.32 31.5K
12:27 172.35 172.41 172.32 172.41 54.6K
12:28 172.38 172.44 172.29 172.32 32.0K
12:29 172.32 172.40 172.31 172.38 21.3K
12:30 172.38 172.43 172.35 172.38 28.6K
12:31 172.35 172.43 172.35 172.38 40.3K
12:32 172.37 172.41 172.37 172.38 17.3K
12:33 172.39 172.41 172.29 172.29 39.4K
12:34 172.29 172.33 172.26 172.26 23.1K
12:35 172.29 172.29 172.24 172.24 34.5K
12:36 172.26 172.26 172.21 172.26 45.2K
12:37 172.26 172.29 172.24 172.24 22.8K
12:38 172.27 172.27 172.21 172.21 28.5K
12:39 172.24 172.24 172.18 172.21 18.4K
12:40 172.21 172.21 172.15 172.15 23.1K
12:41 172.12 172.12 172.09 172.09 27.1K
12:42 172.07 172.15 172.07 172.09 65.8K
12:43 172.07 172.24 172.07 172.21 43.0K
12:44 172.21 172.23 172.15 172.21 31.8K
12:45 172.21 172.21 172.13 172.18 25.3K
12:46 172.18 172.18 172.12 172.12 18.4K
12:47 172.15 172.15 172.06 172.09 47.7K
12:48 172.09 172.10 172.06 172.09 22.4K
12:49 172.09 172.12 172.01 172.09 132.4K
12:50 172.12 172.24 172.12 172.20 41.7K
12:51 172.20 172.24 172.12 172.12 51.1K
12:52 172.15 172.15 172.04 172.04 23.7K
12:53 172.09 172.12 172.06 172.09 31.8K
12:54 172.09 172.09 171.98 171.98 53.3K
12:55 171.98 171.98 171.95 171.98 15.3K
12:56 171.95 172.01 171.92 171.95 54.9K
12:57 171.92 171.95 171.90 171.92 57.4K
12:58 171.92 172.04 171.89 172.04 88.3K
12:59 172.04 172.07 172.04 172.04 26.0K
13:00 172.07 172.12 171.98 172.01 72.2K
13:01 171.98 171.98 171.92 171.93 58.4K
13:02 172.01 172.01 171.95 171.98 56.7K
13:03 171.98 172.01 171.86 171.89 60.7K
13:04 171.86 171.89 171.81 171.81 77.1K
13:05 171.78 171.81 171.75 171.81 45.0K
13:06 171.84 171.89 171.84 171.89 49.0K
13:07 171.87 171.89 171.84 171.87 27.3K
13:08 171.84 171.84 171.81 171.81 40.2K
13:09 171.81 171.87 171.78 171.86 98.4K
13:10 171.86 171.87 171.84 171.87 7.4K
13:11 171.87 171.94 171.87 171.92 40.7K
13:12 171.92 171.98 171.92 171.92 40.8K
13:13 171.95 171.95 171.89 171.95 48.7K
13:14 171.92 171.95 171.86 171.86 249.3K
13:15 171.86 171.89 171.84 171.84 24.1K
13:16 171.89 171.89 171.84 171.84 17.3K
13:17 171.87 171.89 171.84 171.86 20.3K
13:18 171.95 171.98 171.95 171.98 45.6K
13:19 171.92 171.92 171.87 171.87 23.1K
13:20 171.86 171.86 171.72 171.72 40.6K
13:21 171.72 171.78 171.72 171.72 82.7K
13:22 171.72 171.72 171.69 171.72 66.0K
13:23 171.75 171.75 171.72 171.75 45.4K
13:24 171.75 171.75 171.68 171.72 83.6K
13:25 171.69 171.84 171.69 171.84 45.4K
13:26 171.84 171.84 171.72 171.78 36.2K
13:27 171.75 171.77 171.67 171.69 44.8K
13:28 171.67 171.69 171.64 171.64 40.6K
13:29 171.64 171.67 171.58 171.58 21.7K
13:30 171.55 171.64 171.55 171.64 83.2K
13:31 171.64 171.67 171.64 171.64 16.8K
13:32 171.64 171.72 171.61 171.72 33.5K
13:33 171.72 171.72 171.67 171.69 24.5K
13:34 171.69 171.75 171.69 171.75 38.7K
13:35 171.77 171.77 171.69 171.69 51.6K
13:36 171.69 171.78 171.69 171.75 43.6K
13:37 171.70 171.70 171.67 171.67 32.8K
13:38 171.69 171.72 171.69 171.72 27.3K
13:39 171.75 171.78 171.75 171.75 59.3K
13:40 171.75 171.84 171.75 171.84 40.2K
13:41 171.81 171.81 171.72 171.75 75.4K
13:42 171.72 171.78 171.72 171.75 13.6K
13:43 171.75 171.75 171.74 171.75 8.7K
13:44 171.75 171.79 171.75 171.75 144.3K
13:45 171.81 171.84 171.72 171.81 69.0K
13:46 171.81 171.89 171.81 171.87 39.2K
13:47 171.87 171.92 171.87 171.92 23.7K
13:48 171.93 171.93 171.86 171.87 35.0K
13:49 171.87 171.92 171.87 171.92 34.9K
13:50 171.92 171.95 171.84 171.84 43.6K
13:51 171.84 171.95 171.84 171.90 28.4K
13:52 171.90 171.92 171.86 171.86 29.6K
13:53 171.88 171.92 171.85 171.92 42.8K
13:54 171.91 171.93 171.86 171.86 19.4K
13:55 171.86 171.92 171.84 171.86 26.2K
13:56 171.87 171.89 171.86 171.86 8.1K
13:57 171.86 171.89 171.86 171.87 13.0K
13:58 171.87 171.89 171.84 171.86 20.7K
13:59 171.86 171.86 171.81 171.81 58.3K
14:00 171.81 171.81 171.79 171.79 10.6K
14:01 171.81 171.81 171.72 171.81 131.5K
14:02 171.81 171.84 171.72 171.75 42.9K
14:03 171.76 171.76 171.64 171.64 55.3K
14:04 171.64 171.64 171.58 171.58 36.2K
14:05 171.61 171.61 171.55 171.55 36.3K
14:06 171.59 171.61 171.58 171.61 32.5K
14:07 171.61 171.64 171.58 171.58 49.4K
14:08 171.58 171.64 171.58 171.58 50.0K
14:09 171.61 171.61 171.58 171.58 20.9K
14:10 171.58 171.58 171.55 171.58 9.3K
14:11 171.52 171.61 171.52 171.58 34.6K
14:12 171.58 171.64 171.58 171.64 27.0K
14:13 171.64 171.64 171.58 171.64 32.9K
14:14 171.64 171.72 171.61 171.70 50.7K
14:15 171.75 171.78 171.75 171.75 28.2K
14:16 171.75 171.75 171.67 171.69 51.3K
14:17 171.69 171.69 171.61 171.64 46.7K
14:18 171.64 171.67 171.64 171.67 7.3K
14:19 171.66 171.69 171.61 171.69 42.3K
14:20 171.69 171.73 171.69 171.73 23.7K
14:21 171.73 171.78 171.72 171.78 29.0K
14:22 171.75 171.75 171.72 171.73 7.0K
14:23 171.75 171.75 171.75 171.75 12.3K
14:24 171.75 171.78 171.72 171.72 13.5K
14:25 171.72 171.75 171.69 171.69 47.7K
14:26 171.69 171.72 171.69 171.69 12.2K
14:27 171.69 171.70 171.69 171.69 16.8K
14:28 171.69 171.75 171.69 171.75 27.8K
14:29 171.75 171.78 171.75 171.78 17.7K
14:30 171.75 171.76 171.75 171.75 20.3K
14:31 171.75 171.81 171.74 171.81 30.2K
14:32 171.81 171.81 171.78 171.80 42.2K
14:33 171.84 171.84 171.73 171.75 25.9K
14:34 171.75 171.75 171.72 171.72 46.4K
14:35 171.72 171.72 171.67 171.69 39.7K
14:36 171.69 171.69 171.68 171.69 7.6K
14:37 171.69 171.69 171.66 171.69 13.1K
14:38 171.69 171.69 171.66 171.69 9.1K
14:39 171.69 171.69 171.64 171.64 35.2K
14:40 171.64 171.64 171.58 171.58 34.3K
14:41 171.61 171.61 171.52 171.52 32.8K
14:42 171.52 171.53 171.49 171.52 11.3K
14:43 171.52 171.52 171.52 171.52 26.8K
14:44 171.52 171.61 171.52 171.61 194.8K
14:45 171.61 171.67 171.61 171.67 18.1K
14:46 171.63 171.67 171.61 171.64 21.5K
14:47 171.64 171.72 171.64 171.69 28.5K
14:48 171.69 171.89 171.69 171.89 66.8K
14:49 171.89 171.89 171.79 171.81 47.3K
14:50 171.75 171.76 171.75 171.75 32.4K
14:51 171.75 171.87 171.75 171.87 92.5K
14:52 171.89 171.89 171.75 171.75 22.6K
14:53 171.75 171.78 171.72 171.76 11.0K
14:54 171.75 171.81 171.74 171.81 71.6K
14:55 171.84 171.84 171.81 171.81 27.8K
14:56 171.81 171.84 171.78 171.84 21.9K
14:57 171.81 171.82 171.80 171.81 119.7K
14:58 171.79 171.81 171.77 171.78 102.3K
14:59 171.75 171.81 171.75 171.78 107.5K
15:00 171.78 171.78 171.67 171.70 163.7K
15:01 171.70 171.70 171.61 171.64 20.0K
15:02 171.64 171.67 171.61 171.64 16.1K
15:03 171.64 171.67 171.61 171.64 22.0K
15:04 171.64 171.67 171.61 171.67 25.4K
15:05 171.64 171.67 171.61 171.66 34.5K
15:06 171.65 171.67 171.61 171.64 35.7K
15:07 171.61 171.67 171.58 171.58 35.7K
15:08 171.58 171.61 171.55 171.58 26.0K
15:09 171.55 171.58 171.55 171.55 16.1K
15:10 171.55 171.55 171.50 171.52 34.5K
15:11 171.52 171.53 171.50 171.52 101.2K
15:12 171.55 171.59 171.52 171.59 79.2K
15:13 171.58 171.58 171.55 171.58 37.0K
15:14 171.61 171.72 171.61 171.64 109.0K
15:15 171.64 171.64 171.63 171.64 33.4K
15:16 171.62 171.64 171.61 171.61 22.1K
15:17 171.62 171.64 171.61 171.61 20.7K
15:18 171.61 171.67 171.61 171.64 33.0K
15:19 171.63 171.70 171.63 171.64 71.3K
15:20 171.67 171.67 171.63 171.64 21.3K
15:21 171.64 171.67 171.61 171.61 31.2K
15:22 171.62 171.67 171.58 171.64 120.7K
15:23 171.64 171.64 171.55 171.55 180.0K
15:24 171.55 171.58 171.55 171.55 33.1K
15:25 171.52 171.54 171.44 171.47 46.0K
15:26 171.47 171.55 171.47 171.55 53.9K
15:27 171.55 171.55 171.50 171.55 22.0K
15:28 171.53 171.53 171.47 171.47 107.0K
15:29 171.47 171.55 171.47 171.55 109.7K
15:30 171.53 171.53 171.44 171.44 99.2K
15:31 171.47 171.47 171.44 171.47 116.0K
15:32 171.47 171.47 171.44 171.47 33.8K
15:33 171.44 171.50 171.44 171.50 36.2K
15:34 171.47 171.55 171.47 171.52 66.6K
15:35 171.52 171.55 171.52 171.53 45.4K
15:36 171.52 171.58 171.52 171.58 61.4K
15:37 171.58 171.61 171.55 171.58 137.4K
15:38 171.58 171.58 171.53 171.53 73.6K
15:39 171.53 171.53 171.50 171.53 28.1K
15:40 171.55 171.58 171.53 171.58 176.2K
15:41 171.58 171.64 171.58 171.64 82.8K
15:42 171.58 171.61 171.58 171.61 70.8K
15:43 171.58 171.61 171.55 171.61 60.6K
15:44 171.61 171.61 171.52 171.53 282.4K
15:45 171.58 171.73 171.58 171.70 194.9K
15:46 171.73 171.73 171.70 171.73 55.3K
15:47 171.75 171.90 171.75 171.90 114.5K
15:48 171.87 171.87 171.75 171.84 171.2K
15:49 171.81 171.84 171.78 171.81 80.5K
15:50 171.84 171.92 171.84 171.87 241.9K
15:51 171.89 172.01 171.84 171.98 176.2K
15:52 172.01 172.07 171.98 171.98 266.8K
15:53 171.95 171.98 171.89 171.89 110.1K
15:54 171.86 171.89 171.84 171.87 145.5K
15:55 171.87 171.87 171.61 171.64 247.5K
15:56 171.61 171.61 171.55 171.58 142.2K
15:57 171.64 171.64 171.55 171.55 204.3K
15:58 171.58 171.67 171.58 171.61 355.7K
15:59 171.72 171.89 171.67 171.89 9,497.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし