DJ Fixed Line Telecom (DJUSFC)

DJUSFC
🏛️ アメリカ →
166.53
最終更新: 2025-09-29
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
09:30 174.76 174.76 174.61 174.70 422.5K
09:31 174.81 175.13 174.76 175.13 71.2K
09:32 175.21 175.27 175.07 175.18 43.9K
09:33 175.27 175.32 175.04 175.15 21.9K
09:34 175.15 175.55 175.15 175.55 78.4K
09:35 175.66 175.67 175.55 175.55 64.7K
09:36 175.47 175.50 175.33 175.35 65.2K
09:37 175.38 175.38 175.07 175.18 62.7K
09:38 175.13 175.21 175.07 175.21 69.7K
09:39 175.18 175.58 175.18 175.52 89.7K
09:40 175.44 175.58 175.41 175.58 163.8K
09:41 175.61 175.61 175.41 175.47 188.1K
09:42 175.50 175.50 175.30 175.33 108.6K
09:43 175.27 175.47 175.22 175.47 41.4K
09:44 175.36 175.50 175.33 175.47 49.0K
09:45 175.53 175.53 175.47 175.50 45.6K
09:46 175.56 175.56 175.38 175.41 159.6K
09:47 175.44 175.47 175.22 175.35 37.5K
09:48 175.38 175.52 175.38 175.50 51.1K
09:49 175.50 175.50 175.44 175.47 52.9K
09:50 175.50 175.55 175.41 175.41 35.7K
09:51 175.41 175.44 175.22 175.22 75.4K
09:52 175.24 175.35 175.18 175.18 45.2K
09:53 175.18 175.21 174.96 174.98 167.7K
09:54 174.98 175.04 174.96 174.96 59.0K
09:55 174.96 175.01 174.87 174.90 158.0K
09:56 174.93 175.04 174.84 174.84 52.1K
09:57 174.90 174.93 174.83 174.90 51.6K
09:58 175.01 175.01 174.96 174.96 60.5K
09:59 174.98 174.98 174.90 174.93 45.0K
10:00 174.95 175.07 174.84 175.07 79.7K
10:01 175.07 175.13 174.98 175.11 85.1K
10:02 175.24 175.24 175.04 175.04 109.8K
10:03 175.13 175.13 174.99 175.07 71.2K
10:04 175.07 175.07 174.98 175.04 21.9K
10:05 175.04 175.15 175.04 175.15 69.8K
10:06 175.18 175.38 175.18 175.24 60.1K
10:07 175.24 175.30 175.24 175.30 31.7K
10:08 175.30 175.44 175.27 175.44 49.9K
10:09 175.41 175.44 175.35 175.41 49.8K
10:10 175.35 175.44 175.33 175.44 48.8K
10:11 175.47 175.53 175.47 175.53 38.2K
10:12 175.45 175.55 175.45 175.52 53.9K
10:13 175.61 175.67 175.47 175.49 49.0K
10:14 175.47 175.87 175.47 175.87 193.6K
10:15 175.94 175.95 175.86 175.86 293.2K
10:16 175.84 175.92 175.84 175.86 139.2K
10:17 175.92 175.92 175.83 175.83 67.8K
10:18 175.86 175.89 175.75 175.89 41.9K
10:19 175.80 175.89 175.77 175.86 39.3K
10:20 175.86 175.89 175.60 175.69 43.3K
10:21 175.69 175.69 175.56 175.61 92.6K
10:22 175.61 175.69 175.49 175.58 43.8K
10:23 175.58 175.58 175.44 175.49 275.1K
10:24 175.58 175.58 175.52 175.52 167.5K
10:25 175.46 175.52 175.41 175.46 46.0K
10:26 175.44 175.46 175.35 175.44 43.8K
10:27 175.44 175.44 175.26 175.37 35.6K
10:28 175.35 175.35 175.21 175.21 132.7K
10:29 175.12 175.12 175.06 175.07 117.2K
10:30 175.07 175.07 174.81 174.81 31.1K
10:31 174.84 174.87 174.72 174.72 34.5K
10:32 174.67 174.73 174.67 174.70 120.7K
10:33 174.78 174.95 174.78 174.95 105.9K
10:34 174.90 174.90 174.73 174.73 68.4K
10:35 174.70 174.70 174.55 174.58 55.0K
10:36 174.47 174.50 174.42 174.44 133.3K
10:37 174.47 174.47 174.35 174.47 59.8K
10:38 174.44 174.52 174.42 174.52 56.2K
10:39 174.55 174.55 174.41 174.47 49.2K
10:40 174.50 174.58 174.43 174.55 81.3K
10:41 174.49 174.52 174.47 174.50 85.7K
10:42 174.49 174.61 174.44 174.61 66.5K
10:43 174.64 174.64 174.49 174.52 62.4K
10:44 174.57 174.57 174.47 174.47 20.5K
10:45 174.50 174.52 174.47 174.50 34.5K
10:46 174.44 174.55 174.44 174.55 99.2K
10:47 174.61 174.61 174.50 174.50 47.3K
10:48 174.47 174.52 174.44 174.52 47.5K
10:49 174.55 174.55 174.44 174.50 58.8K
10:50 174.50 174.56 174.49 174.56 34.8K
10:51 174.55 174.64 174.50 174.61 213.5K
10:52 174.61 174.61 174.47 174.47 40.7K
10:53 174.52 174.53 174.44 174.44 43.8K
10:54 174.44 174.45 174.30 174.33 62.3K
10:55 174.33 174.44 174.33 174.44 51.2K
10:56 174.44 174.53 174.44 174.50 35.1K
10:57 174.50 174.64 174.50 174.55 69.9K
10:58 174.58 174.75 174.58 174.75 77.7K
10:59 174.78 174.78 174.72 174.78 43.0K
11:00 174.72 174.72 174.66 174.70 194.4K
11:01 174.70 174.70 174.55 174.58 31.5K
11:02 174.61 174.61 174.44 174.50 81.8K
11:03 174.53 174.67 174.53 174.67 211.4K
11:04 174.70 174.78 174.67 174.70 66.1K
11:05 174.72 174.72 174.61 174.61 63.4K
11:06 174.61 174.61 174.44 174.44 61.3K
11:07 174.44 174.51 174.41 174.44 51.4K
11:08 174.44 174.47 174.44 174.44 58.6K
11:09 174.41 174.44 174.41 174.44 62.8K
11:10 174.44 174.51 174.41 174.50 35.2K
11:11 174.50 174.64 174.50 174.61 63.7K
11:12 174.55 174.55 174.50 174.50 75.7K
11:13 174.50 174.53 174.47 174.47 11.5K
11:14 174.50 174.50 174.38 174.44 69.3K
11:15 174.44 174.46 174.44 174.46 11.5K
11:16 174.42 174.47 174.41 174.44 57.4K
11:17 174.38 174.38 174.30 174.35 69.8K
11:18 174.35 174.44 174.35 174.41 122.9K
11:19 174.44 174.55 174.41 174.55 17.2K
11:20 174.55 174.58 174.55 174.55 41.8K
11:21 174.55 174.75 174.55 174.75 30.9K
11:22 174.75 174.81 174.75 174.78 24.6K
11:23 174.81 174.84 174.81 174.81 152.5K
11:24 174.75 174.78 174.72 174.78 31.5K
11:25 174.78 174.78 174.72 174.78 43.3K
11:26 174.78 174.78 174.61 174.61 50.4K
11:27 174.61 174.75 174.61 174.67 57.9K
11:28 174.69 174.69 174.64 174.69 26.5K
11:29 174.67 174.75 174.67 174.72 44.6K
11:30 174.72 174.72 174.69 174.69 6.7K
11:31 174.67 174.68 174.52 174.68 59.8K
11:32 174.67 174.69 174.61 174.61 29.9K
11:33 174.61 174.67 174.61 174.61 99.8K
11:34 174.55 174.58 174.50 174.50 40.6K
11:35 174.50 174.58 174.50 174.57 22.2K
11:36 174.55 174.61 174.52 174.55 42.5K
11:37 174.55 174.55 174.47 174.50 23.0K
11:38 174.52 174.52 174.41 174.49 27.4K
11:39 174.44 174.47 174.42 174.44 22.7K
11:40 174.44 174.47 174.41 174.44 77.4K
11:41 174.44 174.44 174.35 174.38 28.2K
11:42 174.38 174.41 174.35 174.35 26.8K
11:43 174.35 174.47 174.35 174.47 35.4K
11:44 174.47 174.52 174.41 174.41 46.8K
11:45 174.44 174.47 174.41 174.47 13.6K
11:46 174.50 174.50 174.44 174.44 30.4K
11:47 174.41 174.45 174.38 174.44 36.1K
11:48 174.44 174.44 174.41 174.44 14.4K
11:49 174.47 174.47 174.42 174.47 29.5K
11:50 174.44 174.52 174.44 174.46 37.1K
11:51 174.47 174.49 174.44 174.44 39.9K
11:52 174.47 174.52 174.47 174.47 27.5K
11:53 174.50 174.51 174.47 174.51 13.8K
11:54 174.52 174.55 174.44 174.47 26.0K
11:55 174.44 174.47 174.32 174.34 57.9K
11:56 174.32 174.35 174.31 174.32 15.3K
11:57 174.35 174.35 174.13 174.24 205.9K
11:58 174.18 174.27 174.18 174.25 50.7K
11:59 174.27 174.30 174.24 174.27 22.9K
12:00 174.30 174.35 174.30 174.35 33.7K
12:01 174.32 174.38 174.30 174.38 28.8K
12:02 174.37 174.38 174.30 174.32 63.9K
12:03 174.32 174.35 174.24 174.27 13.1K
12:04 174.27 174.35 174.27 174.35 44.4K
12:05 174.32 174.35 174.30 174.35 22.7K
12:06 174.35 174.35 174.30 174.35 15.8K
12:07 174.35 174.41 174.32 174.32 32.3K
12:08 174.32 174.33 174.30 174.32 9.1K
12:09 174.35 174.35 174.32 174.32 7.4K
12:10 174.30 174.38 174.30 174.32 34.2K
12:11 174.30 174.35 174.30 174.30 18.6K
12:12 174.32 174.32 174.32 174.32 13.0K
12:13 174.35 174.35 174.32 174.35 28.1K
12:14 174.38 174.41 174.35 174.38 26.4K
12:15 174.32 174.35 174.27 174.27 20.4K
12:16 174.18 174.27 174.18 174.27 117.1K
12:17 174.27 174.27 174.24 174.24 93.8K
12:18 174.27 174.30 174.18 174.27 49.5K
12:19 174.27 174.35 174.26 174.32 31.2K
12:20 174.32 174.38 174.32 174.35 34.1K
12:21 174.32 174.35 174.24 174.24 57.4K
12:22 174.24 174.24 174.18 174.24 21.8K
12:23 174.21 174.29 174.21 174.26 39.3K
12:24 174.29 174.29 174.26 174.26 26.4K
12:25 174.29 174.29 174.23 174.29 39.6K
12:26 174.25 174.29 174.25 174.26 29.9K
12:27 174.26 174.30 174.24 174.27 118.7K
12:28 174.27 174.30 174.27 174.30 30.9K
12:29 174.29 174.32 174.27 174.32 77.0K
12:30 174.32 174.32 174.24 174.24 25.5K
12:31 174.28 174.28 174.26 174.27 41.8K
12:32 174.27 174.38 174.27 174.38 56.1K
12:33 174.38 174.45 174.35 174.38 47.2K
12:34 174.38 174.38 174.35 174.35 10.7K
12:35 174.35 174.44 174.35 174.44 14.2K
12:36 174.44 174.46 174.35 174.40 19.9K
12:37 174.40 174.41 174.32 174.32 10.8K
12:38 174.32 174.33 174.27 174.27 54.4K
12:39 174.21 174.23 174.15 174.16 31.9K
12:40 174.16 174.18 174.14 174.18 39.6K
12:41 174.21 174.21 174.20 174.21 11.4K
12:42 174.21 174.24 174.18 174.24 11.3K
12:43 174.24 174.30 174.23 174.27 30.1K
12:44 174.27 174.35 174.27 174.33 12.4K
12:45 174.33 174.41 174.33 174.36 94.6K
12:46 174.33 174.35 174.27 174.27 25.4K
12:47 174.27 174.27 174.16 174.16 35.1K
12:48 174.20 174.21 174.16 174.16 37.9K
12:49 174.16 174.18 174.13 174.18 22.5K
12:50 174.16 174.27 174.16 174.27 39.1K
12:51 174.21 174.24 174.18 174.23 67.6K
12:52 174.21 174.24 174.18 174.18 27.9K
12:53 174.20 174.27 174.20 174.24 23.7K
12:54 174.24 174.30 174.24 174.27 69.0K
12:55 174.27 174.27 174.18 174.21 17.8K
12:56 174.24 174.24 174.19 174.21 6.1K
12:57 174.27 174.30 174.21 174.21 78.1K
12:58 174.24 174.24 174.21 174.21 7.0K
12:59 174.21 174.30 174.21 174.27 37.6K
13:00 174.30 174.33 174.30 174.33 24.4K
13:01 174.30 174.30 174.27 174.27 15.0K
13:02 174.27 174.28 174.21 174.24 31.0K
13:03 174.24 174.24 174.18 174.21 18.8K
13:04 174.16 174.18 174.10 174.18 65.2K
13:05 174.16 174.24 174.16 174.21 34.2K
13:06 174.21 174.30 174.20 174.29 17.7K
13:07 174.30 174.30 174.13 174.18 288.4K
13:08 174.13 174.21 174.13 174.18 18.0K
13:09 174.21 174.27 174.21 174.21 28.8K
13:10 174.21 174.24 174.18 174.21 19.0K
13:11 174.21 174.27 174.21 174.27 14.3K
13:12 174.27 174.27 174.25 174.27 6.2K
13:13 174.27 174.27 174.19 174.21 24.0K
13:14 174.21 174.33 174.21 174.27 40.0K
13:15 174.27 174.30 174.24 174.30 132.0K
13:16 174.26 174.39 174.26 174.39 52.8K
13:17 174.42 174.42 174.37 174.37 13.9K
13:18 174.37 174.42 174.31 174.31 53.4K
13:19 174.33 174.33 174.25 174.29 35.4K
13:20 174.25 174.30 174.19 174.22 26.1K
13:21 174.22 174.25 174.19 174.22 15.2K
13:22 174.24 174.30 174.19 174.27 54.4K
13:23 174.27 174.42 174.27 174.39 110.5K
13:24 174.41 174.44 174.39 174.44 85.7K
13:25 174.46 174.46 174.36 174.39 25.4K
13:26 174.39 174.44 174.36 174.44 30.5K
13:27 174.44 174.53 174.44 174.47 42.5K
13:28 174.47 174.50 174.47 174.50 40.9K
13:29 174.50 174.50 174.42 174.47 42.9K
13:30 174.44 174.53 174.44 174.50 199.4K
13:31 174.50 174.53 174.47 174.50 28.1K
13:32 174.50 174.50 174.39 174.44 51.0K
13:33 174.42 174.44 174.42 174.44 23.2K
13:34 174.42 174.47 174.42 174.44 8.6K
13:35 174.44 174.44 174.39 174.42 20.7K
13:36 174.39 174.39 174.39 174.39 9.9K
13:37 174.39 174.39 174.28 174.36 128.1K
13:38 174.36 174.40 174.36 174.39 26.0K
13:39 174.39 174.42 174.37 174.42 9.3K
13:40 174.39 174.47 174.36 174.47 53.2K
13:41 174.53 174.53 174.48 174.53 17.3K
13:42 174.50 174.53 174.50 174.53 16.5K
13:43 174.53 174.53 174.45 174.50 36.6K
13:44 174.50 174.56 174.50 174.56 29.2K
13:45 174.56 174.56 174.53 174.56 12.2K
13:46 174.56 174.57 174.53 174.54 27.0K
13:47 174.54 174.59 174.54 174.56 12.4K
13:48 174.59 174.59 174.56 174.56 9.6K
13:49 174.56 174.62 174.56 174.61 91.1K
13:50 174.62 174.64 174.62 174.62 9.6K
13:51 174.62 174.64 174.59 174.62 17.0K
13:52 174.62 174.62 174.56 174.56 25.0K
13:53 174.56 174.56 174.50 174.50 22.7K
13:54 174.50 174.50 174.48 174.50 9.4K
13:55 174.53 174.53 174.50 174.50 7.8K
13:56 174.50 174.53 174.48 174.48 12.2K
13:57 174.50 174.50 174.45 174.45 23.8K
13:58 174.42 174.42 174.39 174.39 24.5K
13:59 174.39 174.42 174.39 174.39 11.0K
14:00 174.39 174.42 174.38 174.39 12.4K
14:01 174.39 174.39 174.19 174.22 90.9K
14:02 174.22 174.22 173.99 174.08 109.0K
14:03 174.08 174.08 173.96 173.99 27.9K
14:04 173.96 174.02 173.96 174.00 18.3K
14:05 174.02 174.02 173.99 174.02 20.3K
14:06 173.99 174.02 173.99 174.02 16.2K
14:07 173.99 173.99 173.88 173.88 25.0K
14:08 173.88 173.91 173.86 173.88 17.2K
14:09 173.88 173.96 173.88 173.96 26.8K
14:10 173.96 174.02 173.96 173.99 24.6K
14:11 173.99 174.00 173.97 173.99 20.6K
14:12 173.99 174.01 173.99 174.01 17.2K
14:13 174.02 174.05 173.96 173.97 54.1K
14:14 173.97 173.97 173.93 173.96 92.1K
14:15 173.93 174.02 173.93 173.99 56.7K
14:16 173.99 174.02 173.99 173.99 21.1K
14:17 174.02 174.05 173.99 174.02 51.8K
14:18 174.02 174.08 174.02 174.05 15.5K
14:19 174.02 174.19 174.02 174.16 45.3K
14:20 174.16 174.25 174.16 174.25 93.9K
14:21 174.22 174.22 174.16 174.16 90.7K
14:22 174.19 174.19 174.16 174.16 19.5K
14:23 174.16 174.16 174.08 174.10 49.2K
14:24 174.10 174.16 174.10 174.16 21.7K
14:25 174.16 174.25 174.13 174.22 81.1K
14:26 174.22 174.22 174.13 174.14 77.3K
14:27 174.16 174.19 174.13 174.16 49.2K
14:28 174.16 174.25 174.16 174.25 143.7K
14:29 174.22 174.28 174.22 174.28 40.4K
14:30 174.28 174.28 174.27 174.28 9.3K
14:31 174.30 174.36 174.30 174.36 166.9K
14:32 174.33 174.42 174.33 174.37 37.3K
14:33 174.37 174.42 174.36 174.41 24.0K
14:34 174.39 174.48 174.39 174.48 36.5K
14:35 174.45 174.45 174.42 174.45 24.2K
14:36 174.45 174.48 174.45 174.45 37.1K
14:37 174.48 174.48 174.45 174.45 23.9K
14:38 174.45 174.53 174.45 174.53 25.4K
14:39 174.53 174.53 174.50 174.53 24.4K
14:40 174.50 174.59 174.50 174.56 17.3K
14:41 174.53 174.59 174.53 174.59 10.5K
14:42 174.59 174.59 174.56 174.56 15.6K
14:43 174.56 174.62 174.56 174.59 34.2K
14:44 174.59 174.59 174.56 174.56 33.4K
14:45 174.56 174.59 174.54 174.54 25.8K
14:46 174.59 174.65 174.59 174.65 34.6K
14:47 174.59 174.65 174.59 174.62 23.6K
14:48 174.63 174.63 174.61 174.61 8.2K
14:49 174.61 174.70 174.61 174.67 32.1K
14:50 174.70 174.76 174.67 174.73 29.3K
14:51 174.73 174.73 174.73 174.73 33.9K
14:52 174.74 174.74 174.70 174.73 50.0K
14:53 174.73 174.76 174.70 174.76 9.1K
14:54 174.76 174.82 174.76 174.79 34.9K
14:55 174.78 174.82 174.76 174.82 23.4K
14:56 174.82 174.82 174.79 174.79 23.2K
14:57 174.82 174.82 174.78 174.79 30.9K
14:58 174.79 174.80 174.73 174.79 40.6K
14:59 174.79 174.82 174.65 174.68 141.7K
15:00 174.68 174.70 174.65 174.67 29.9K
15:01 174.67 174.70 174.65 174.65 21.2K
15:02 174.67 174.70 174.65 174.67 66.1K
15:03 174.67 174.73 174.65 174.73 59.1K
15:04 174.73 174.74 174.67 174.67 40.9K
15:05 174.70 174.70 174.59 174.60 68.5K
15:06 174.65 174.76 174.61 174.73 72.2K
15:07 174.76 174.76 174.73 174.73 23.6K
15:08 174.73 174.76 174.70 174.72 89.7K
15:09 174.73 174.73 174.70 174.73 29.9K
15:10 174.73 174.82 174.73 174.79 77.9K
15:11 174.82 174.82 174.79 174.82 27.5K
15:12 174.87 174.87 174.84 174.87 28.2K
15:13 174.85 174.93 174.85 174.93 66.0K
15:14 174.91 174.93 174.85 174.85 92.4K
15:15 174.87 174.87 174.84 174.85 24.2K
15:16 174.85 174.87 174.82 174.84 31.7K
15:17 174.93 174.93 174.89 174.90 28.9K
15:18 174.90 174.91 174.90 174.91 29.4K
15:19 174.92 174.93 174.90 174.90 14.6K
15:20 174.90 174.93 174.87 174.90 72.7K
15:21 174.93 174.93 174.90 174.93 24.6K
15:22 174.87 174.87 174.82 174.84 119.2K
15:23 174.84 174.87 174.79 174.82 51.7K
15:24 174.79 174.79 174.66 174.70 87.1K
15:25 174.70 174.76 174.65 174.76 54.6K
15:26 174.73 174.73 174.67 174.68 64.1K
15:27 174.71 174.71 174.68 174.68 68.0K
15:28 174.68 174.74 174.68 174.74 70.7K
15:29 174.74 174.74 174.68 174.70 69.3K
15:30 174.68 174.71 174.68 174.68 113.2K
15:31 174.68 174.71 174.66 174.68 143.6K
15:32 174.68 174.70 174.66 174.68 28.2K
15:33 174.68 174.71 174.65 174.68 22.1K
15:34 174.68 174.85 174.68 174.85 82.9K
15:35 174.88 174.94 174.85 174.94 37.5K
15:36 174.94 174.94 174.93 174.94 15.4K
15:37 174.94 174.97 174.82 174.82 97.2K
15:38 174.82 174.94 174.82 174.90 179.9K
15:39 174.91 174.94 174.83 174.88 61.4K
15:40 174.85 174.88 174.85 174.85 66.2K
15:41 174.85 174.88 174.85 174.85 42.9K
15:42 174.82 174.85 174.80 174.80 66.1K
15:43 174.80 174.80 174.77 174.80 78.7K
15:44 174.88 174.88 174.85 174.85 235.0K
15:45 174.88 174.88 174.83 174.88 123.8K
15:46 174.85 174.88 174.85 174.85 77.9K
15:47 174.85 174.88 174.74 174.74 165.2K
15:48 174.74 174.74 174.73 174.74 53.9K
15:49 174.74 174.74 174.66 174.68 126.6K
15:50 174.80 174.88 174.71 174.88 157.0K
15:51 174.94 174.94 174.88 174.91 139.1K
15:52 174.94 174.94 174.79 174.80 104.1K
15:53 174.80 174.82 174.74 174.74 129.9K
15:54 174.74 174.85 174.74 174.85 211.1K
15:55 174.88 174.94 174.84 174.86 261.2K
15:56 174.78 174.83 174.74 174.83 243.4K
15:57 174.80 174.83 174.74 174.74 242.6K
15:58 174.74 174.77 174.68 174.71 485.4K
15:59 174.71 174.94 174.68 174.83 7,273.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし