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
09:30 173.25 173.25 172.95 173.09 116.0K
09:31 173.09 173.38 173.09 173.12 421.3K
09:32 173.09 173.09 172.55 172.55 44.6K
09:33 172.58 172.78 172.47 172.75 36.5K
09:34 172.72 172.98 172.66 172.98 15.5K
09:35 172.98 173.15 172.95 173.15 59.9K
09:36 173.12 173.15 172.95 173.09 44.3K
09:37 173.04 173.07 172.75 172.78 46.2K
09:38 172.81 172.87 172.81 172.84 58.0K
09:39 172.78 172.79 172.47 172.50 74.0K
09:40 172.44 172.50 172.18 172.21 119.2K
09:41 172.21 172.38 172.21 172.38 46.8K
09:42 172.33 172.47 172.33 172.36 119.3K
09:43 172.33 172.50 172.33 172.50 117.0K
09:44 172.50 172.55 172.41 172.41 108.1K
09:45 172.41 172.44 172.27 172.27 74.4K
09:46 172.32 172.46 172.27 172.27 203.2K
09:47 172.29 172.29 172.15 172.21 67.1K
09:48 172.21 172.27 172.21 172.27 70.4K
09:49 172.30 172.47 172.21 172.38 27.7K
09:50 172.32 172.41 172.32 172.36 56.8K
09:51 172.39 172.41 172.32 172.33 72.2K
09:52 172.33 172.35 172.18 172.18 41.7K
09:53 172.21 172.30 172.21 172.29 63.8K
09:54 172.29 172.30 172.22 172.27 36.1K
09:55 172.27 172.55 172.27 172.38 125.5K
09:56 172.38 172.47 172.38 172.47 150.5K
09:57 172.50 172.50 172.44 172.44 63.4K
09:58 172.44 172.53 172.44 172.50 50.4K
09:59 172.50 172.53 172.44 172.44 77.5K
10:00 172.39 172.47 172.33 172.47 109.7K
10:01 172.47 172.67 172.47 172.61 164.3K
10:02 172.64 172.73 172.61 172.73 112.1K
10:03 172.73 172.76 172.67 172.67 59.5K
10:04 172.67 172.76 172.67 172.76 68.3K
10:05 172.81 172.81 172.56 172.59 104.2K
10:06 172.56 172.58 172.50 172.50 46.6K
10:07 172.50 172.53 172.36 172.36 26.8K
10:08 172.39 172.44 172.39 172.44 31.8K
10:09 172.39 172.53 172.36 172.53 68.1K
10:10 172.50 172.61 172.50 172.61 53.0K
10:11 172.61 172.61 172.47 172.50 96.3K
10:12 172.44 172.55 172.38 172.55 110.0K
10:13 172.55 172.64 172.55 172.61 12.5K
10:14 172.61 172.62 172.58 172.61 20.9K
10:15 172.58 172.58 172.50 172.58 58.6K
10:16 172.64 172.69 172.58 172.69 53.0K
10:17 172.61 172.81 172.58 172.81 38.6K
10:18 172.81 172.83 172.78 172.78 31.9K
10:19 172.72 172.89 172.72 172.89 44.4K
10:20 172.92 172.98 172.92 172.96 79.2K
10:21 172.95 173.06 172.95 173.06 75.1K
10:22 173.12 173.32 173.09 173.32 134.6K
10:23 173.32 173.37 173.12 173.12 79.4K
10:24 173.12 173.20 173.12 173.12 41.7K
10:25 173.18 173.20 173.12 173.12 34.7K
10:26 173.12 173.15 173.06 173.12 54.6K
10:27 173.12 173.15 173.10 173.12 69.7K
10:28 173.12 173.15 172.98 173.00 34.0K
10:29 173.00 173.03 172.95 173.03 37.4K
10:30 173.03 173.03 172.92 172.97 38.0K
10:31 172.95 172.98 172.88 172.94 63.6K
10:32 172.86 172.89 172.81 172.89 117.2K
10:33 172.92 173.03 172.92 173.03 52.7K
10:34 173.06 173.09 172.92 172.92 71.3K
10:35 172.95 173.03 172.89 173.03 55.1K
10:36 173.00 173.09 172.98 173.04 70.9K
10:37 173.06 173.06 172.92 173.01 54.6K
10:38 173.03 173.03 172.98 173.01 41.6K
10:39 173.01 173.03 172.98 173.01 48.0K
10:40 173.01 173.15 173.01 173.12 76.5K
10:41 173.06 173.09 173.03 173.06 142.5K
10:42 173.06 173.12 172.98 173.12 191.3K
10:43 173.12 173.15 173.06 173.06 35.5K
10:44 173.09 173.09 172.92 172.95 67.6K
10:45 172.95 172.95 172.92 172.95 25.7K
10:46 172.95 172.95 172.81 172.86 44.7K
10:47 172.84 172.86 172.78 172.86 182.2K
10:48 172.84 172.89 172.84 172.84 49.1K
10:49 172.84 172.92 172.84 172.92 109.9K
10:50 172.89 172.96 172.89 172.95 54.3K
10:51 172.95 173.01 172.95 173.01 20.0K
10:52 173.01 173.03 172.95 173.03 48.3K
10:53 173.03 173.06 173.01 173.06 84.6K
10:54 173.12 173.20 173.12 173.18 30.7K
10:55 173.18 173.32 173.18 173.32 55.1K
10:56 173.29 173.38 173.29 173.38 33.7K
10:57 173.35 173.38 173.32 173.35 47.4K
10:58 173.29 173.32 173.21 173.21 28.4K
10:59 173.23 173.26 173.21 173.21 28.4K
11:00 173.18 173.18 173.06 173.09 69.4K
11:01 173.06 173.09 173.03 173.06 49.7K
11:02 173.06 173.09 173.04 173.06 38.9K
11:03 173.06 173.15 173.06 173.12 23.3K
11:04 173.12 173.15 173.09 173.15 31.1K
11:05 173.12 173.15 173.12 173.12 39.0K
11:06 173.12 173.15 173.06 173.06 30.4K
11:07 173.06 173.17 173.06 173.17 40.9K
11:08 173.17 173.26 173.17 173.26 45.2K
11:09 173.23 173.32 173.22 173.26 65.7K
11:10 173.32 173.32 173.23 173.23 39.9K
11:11 173.20 173.23 173.15 173.15 29.9K
11:12 173.17 173.17 173.12 173.12 102.6K
11:13 173.12 173.32 173.12 173.29 45.3K
11:14 173.29 173.37 173.29 173.34 42.8K
11:15 173.37 173.46 173.37 173.43 64.8K
11:16 173.43 173.43 173.39 173.42 23.2K
11:17 173.40 173.55 173.40 173.54 75.1K
11:18 173.60 173.73 173.57 173.73 99.6K
11:19 173.77 173.77 173.69 173.69 50.7K
11:20 173.69 173.69 173.60 173.63 36.1K
11:21 173.69 173.70 173.69 173.69 22.3K
11:22 173.66 173.66 173.57 173.60 30.1K
11:23 173.57 173.57 173.38 173.43 79.8K
11:24 173.38 173.55 173.38 173.55 67.1K
11:25 173.52 173.52 173.40 173.45 24.8K
11:26 173.43 173.49 173.40 173.46 46.2K
11:27 173.38 173.40 173.32 173.40 37.7K
11:28 173.40 173.55 173.35 173.55 85.6K
11:29 173.52 173.52 173.49 173.49 26.4K
11:30 173.52 173.55 173.52 173.52 38.5K
11:31 173.49 173.63 173.49 173.63 32.3K
11:32 173.63 173.66 173.57 173.66 41.6K
11:33 173.66 173.72 173.66 173.72 26.0K
11:34 173.66 173.66 173.60 173.63 31.1K
11:35 173.63 173.63 173.43 173.45 46.7K
11:36 173.49 173.55 173.43 173.49 34.5K
11:37 173.46 173.55 173.46 173.46 38.8K
11:38 173.43 173.46 173.38 173.38 28.0K
11:39 173.40 173.49 173.32 173.46 47.2K
11:40 173.46 173.55 173.45 173.52 44.7K
11:41 173.49 173.60 173.49 173.57 30.9K
11:42 173.66 173.66 173.63 173.66 26.7K
11:43 173.60 173.72 173.60 173.66 35.4K
11:44 173.60 173.66 173.57 173.57 34.2K
11:45 173.55 173.60 173.55 173.60 12.1K
11:46 173.55 173.55 173.52 173.52 45.9K
11:47 173.52 173.52 173.40 173.40 59.3K
11:48 173.40 173.49 173.40 173.49 41.1K
11:49 173.46 173.49 173.43 173.46 28.1K
11:50 173.55 173.55 173.51 173.52 37.1K
11:51 173.52 173.66 173.52 173.66 37.7K
11:52 173.63 173.66 173.60 173.66 42.5K
11:53 173.66 173.69 173.63 173.69 35.0K
11:54 173.72 173.72 173.69 173.69 38.1K
11:55 173.69 173.72 173.58 173.58 55.6K
11:56 173.60 173.60 173.55 173.57 11.0K
11:57 173.52 173.60 173.52 173.56 33.3K
11:58 173.56 173.57 173.52 173.52 19.5K
11:59 173.55 173.60 173.50 173.55 49.1K
12:00 173.57 173.72 173.57 173.69 64.6K
12:01 173.72 173.75 173.72 173.75 54.6K
12:02 173.77 173.77 173.72 173.75 22.8K
12:03 173.75 173.86 173.75 173.86 58.7K
12:04 173.86 173.89 173.83 173.83 61.2K
12:05 173.86 173.86 173.78 173.83 160.8K
12:06 173.83 173.83 173.72 173.75 19.5K
12:07 173.75 173.78 173.66 173.69 70.3K
12:08 173.72 173.72 173.61 173.61 63.8K
12:09 173.58 173.72 173.58 173.72 82.7K
12:10 173.72 173.75 173.71 173.75 16.1K
12:11 173.75 173.78 173.75 173.75 32.3K
12:12 173.75 173.77 173.72 173.77 28.9K
12:13 173.78 173.87 173.78 173.87 30.8K
12:14 173.86 173.86 173.80 173.83 49.4K
12:15 173.79 173.83 173.78 173.80 18.2K
12:16 173.80 173.80 173.78 173.80 30.1K
12:17 173.80 173.80 173.80 173.80 42.1K
12:18 173.80 173.83 173.78 173.83 15.4K
12:19 173.77 173.81 173.72 173.81 108.3K
12:20 173.81 173.81 173.75 173.78 16.9K
12:21 173.75 173.89 173.75 173.81 36.2K
12:22 173.81 173.83 173.80 173.80 35.2K
12:23 173.83 173.86 173.81 173.86 11.2K
12:24 173.84 173.84 173.78 173.79 26.8K
12:25 173.81 173.86 173.81 173.86 19.4K
12:26 173.86 173.86 173.61 173.61 70.2K
12:27 173.58 173.64 173.55 173.58 36.5K
12:28 173.57 173.61 173.52 173.52 9.9K
12:29 173.52 173.64 173.52 173.64 26.0K
12:30 173.61 173.64 173.55 173.58 18.7K
12:31 173.58 173.58 173.55 173.55 15.9K
12:32 173.55 173.66 173.55 173.64 53.8K
12:33 173.64 173.66 173.64 173.64 53.9K
12:34 173.66 173.66 173.61 173.64 24.6K
12:35 173.64 173.69 173.64 173.69 40.8K
12:36 173.69 173.72 173.69 173.70 16.6K
12:37 173.66 173.78 173.66 173.75 36.6K
12:38 173.75 173.78 173.72 173.75 34.0K
12:39 173.75 173.89 173.75 173.86 45.9K
12:40 173.86 173.89 173.86 173.89 23.3K
12:41 173.89 173.89 173.85 173.86 26.9K
12:42 173.86 173.89 173.73 173.75 85.1K
12:43 173.75 173.75 173.69 173.69 84.5K
12:44 173.69 173.72 173.66 173.69 66.2K
12:45 173.69 173.74 173.69 173.74 95.5K
12:46 173.74 173.74 173.66 173.74 106.5K
12:47 173.74 173.77 173.72 173.77 20.6K
12:48 173.77 173.77 173.74 173.77 41.9K
12:49 173.77 173.77 173.68 173.74 27.2K
12:50 173.77 173.77 173.71 173.77 25.4K
12:51 173.77 173.80 173.74 173.74 29.5K
12:52 173.74 173.77 173.71 173.77 18.1K
12:53 173.77 173.77 173.74 173.74 84.8K
12:54 173.77 173.80 173.71 173.71 26.6K
12:55 173.74 173.77 173.71 173.74 27.8K
12:56 173.74 173.74 173.68 173.68 24.4K
12:57 173.71 173.71 173.63 173.63 28.1K
12:58 173.63 173.71 173.63 173.68 48.8K
12:59 173.68 173.71 173.63 173.63 19.1K
13:00 173.66 173.66 173.63 173.63 32.7K
13:01 173.66 173.71 173.66 173.71 38.7K
13:02 173.74 173.83 173.74 173.83 33.4K
13:03 173.83 173.83 173.77 173.80 39.3K
13:04 173.80 173.83 173.74 173.80 34.7K
13:05 173.80 173.83 173.74 173.74 19.8K
13:06 173.74 173.74 173.74 173.74 10.3K
13:07 173.74 173.77 173.63 173.68 42.9K
13:08 173.68 173.68 173.63 173.63 9.6K
13:09 173.63 173.66 173.62 173.66 6.3K
13:10 173.66 173.68 173.62 173.68 21.9K
13:11 173.68 173.68 173.63 173.63 34.0K
13:12 173.64 173.68 173.63 173.68 20.9K
13:13 173.69 173.71 173.61 173.68 22.0K
13:14 173.68 173.69 173.57 173.57 29.9K
13:15 173.57 173.60 173.57 173.60 19.2K
13:16 173.57 173.57 173.57 173.57 25.6K
13:17 173.60 173.60 173.54 173.57 10.0K
13:18 173.57 173.57 173.54 173.57 8.5K
13:19 173.60 173.60 173.57 173.60 7.7K
13:20 173.60 173.63 173.57 173.57 33.8K
13:21 173.57 173.60 173.56 173.60 11.3K
13:22 173.60 173.60 173.51 173.54 26.2K
13:23 173.54 173.60 173.49 173.60 38.1K
13:24 173.57 173.60 173.56 173.57 13.7K
13:25 173.57 173.60 173.57 173.57 11.8K
13:26 173.57 173.60 173.57 173.57 9.2K
13:27 173.57 173.57 173.57 173.57 14.6K
13:28 173.57 173.60 173.54 173.60 23.0K
13:29 173.60 173.63 173.57 173.63 25.7K
13:30 173.63 173.66 173.60 173.66 65.5K
13:31 173.66 173.69 173.63 173.69 41.0K
13:32 173.69 173.74 173.69 173.69 43.2K
13:33 173.71 173.71 173.66 173.66 16.4K
13:34 173.69 173.69 173.66 173.68 9.5K
13:35 173.68 173.74 173.68 173.68 92.5K
13:36 173.68 173.74 173.66 173.68 36.7K
13:37 173.68 173.69 173.57 173.61 44.6K
13:38 173.60 173.66 173.57 173.57 45.1K
13:39 173.57 173.60 173.54 173.60 21.3K
13:40 173.54 173.60 173.54 173.60 27.7K
13:41 173.60 173.66 173.57 173.66 23.3K
13:42 173.63 173.66 173.57 173.57 19.8K
13:43 173.57 173.60 173.57 173.60 20.5K
13:44 173.60 173.60 173.51 173.51 55.1K
13:45 173.54 173.54 173.49 173.49 17.8K
13:46 173.57 173.60 173.56 173.57 30.7K
13:47 173.57 173.63 173.57 173.63 48.5K
13:48 173.63 173.63 173.60 173.63 58.1K
13:49 173.63 173.66 173.60 173.66 21.0K
13:50 173.66 173.66 173.63 173.63 14.3K
13:51 173.63 173.63 173.57 173.57 37.5K
13:52 173.57 173.57 173.51 173.51 34.7K
13:53 173.54 173.57 173.48 173.57 24.8K
13:54 173.57 173.63 173.54 173.63 133.9K
13:55 173.54 173.66 173.54 173.57 47.9K
13:56 173.60 173.69 173.54 173.69 27.2K
13:57 173.71 173.71 173.57 173.63 54.1K
13:58 173.60 173.60 173.55 173.57 14.9K
13:59 173.57 173.63 173.57 173.60 59.3K
14:00 173.60 173.72 173.57 173.69 41.2K
14:01 173.63 173.66 173.60 173.63 48.8K
14:02 173.66 173.66 173.63 173.63 86.4K
14:03 173.63 173.69 173.63 173.69 92.3K
14:04 173.72 173.72 173.63 173.63 34.8K
14:05 173.62 173.66 173.62 173.63 28.5K
14:06 173.63 173.66 173.62 173.63 36.9K
14:07 173.63 173.66 173.57 173.60 71.7K
14:08 173.55 173.66 173.55 173.63 29.0K
14:09 173.63 173.63 173.57 173.60 26.1K
14:10 173.60 173.60 173.52 173.52 63.1K
14:11 173.55 173.61 173.52 173.61 35.6K
14:12 173.58 173.63 173.55 173.63 22.9K
14:13 173.66 173.66 173.63 173.63 48.9K
14:14 173.63 173.66 173.60 173.63 63.4K
14:15 173.63 173.63 173.60 173.62 22.8K
14:16 173.60 173.66 173.57 173.63 93.1K
14:17 173.63 173.63 173.55 173.58 52.7K
14:18 173.52 173.66 173.52 173.63 38.6K
14:19 173.69 173.75 173.69 173.75 45.8K
14:20 173.75 173.83 173.75 173.80 33.5K
14:21 173.80 173.83 173.77 173.83 19.3K
14:22 173.86 173.86 173.80 173.80 36.1K
14:23 173.80 173.83 173.77 173.83 26.6K
14:24 173.83 173.83 173.77 173.77 11.7K
14:25 173.80 173.89 173.80 173.89 26.8K
14:26 173.86 173.92 173.86 173.91 40.9K
14:27 173.89 173.89 173.83 173.83 55.3K
14:28 173.80 173.80 173.75 173.77 19.3K
14:29 173.74 173.77 173.72 173.75 39.8K
14:30 173.74 173.77 173.69 173.69 24.8K
14:31 173.69 173.71 173.66 173.70 20.5K
14:32 173.69 173.69 173.63 173.65 36.2K
14:33 173.65 173.69 173.60 173.69 37.7K
14:34 173.69 173.69 173.69 173.69 34.1K
14:35 173.69 173.69 173.60 173.60 44.1K
14:36 173.63 173.66 173.61 173.63 22.1K
14:37 173.66 173.66 173.58 173.58 56.8K
14:38 173.58 173.61 173.58 173.58 16.1K
14:39 173.58 173.58 173.58 173.58 19.8K
14:40 173.61 173.63 173.55 173.63 39.1K
14:41 173.63 173.66 173.58 173.63 33.4K
14:42 173.63 173.64 173.63 173.64 41.5K
14:43 173.60 173.66 173.60 173.63 12.8K
14:44 173.66 173.69 173.63 173.69 36.9K
14:45 173.69 173.69 173.68 173.69 20.2K
14:46 173.69 173.72 173.66 173.66 23.0K
14:47 173.69 173.72 173.69 173.72 16.1K
14:48 173.72 173.75 173.69 173.70 45.8K
14:49 173.72 173.72 173.66 173.69 28.3K
14:50 173.69 173.75 173.69 173.69 47.0K
14:51 173.69 173.75 173.66 173.72 36.2K
14:52 173.72 173.72 173.69 173.69 15.7K
14:53 173.69 173.75 173.69 173.72 52.3K
14:54 173.75 173.76 173.66 173.69 32.1K
14:55 173.69 173.69 173.60 173.66 49.9K
14:56 173.63 173.64 173.60 173.63 20.8K
14:57 173.61 173.69 173.61 173.69 59.0K
14:58 173.69 173.75 173.69 173.72 37.6K
14:59 173.72 173.72 173.66 173.69 16.7K
15:00 173.69 173.72 173.68 173.72 30.5K
15:01 173.69 173.78 173.69 173.69 30.5K
15:02 173.69 173.69 173.66 173.69 20.7K
15:03 173.72 173.75 173.66 173.69 166.4K
15:04 173.72 173.72 173.68 173.69 106.5K
15:05 173.66 173.72 173.63 173.66 37.6K
15:06 173.69 173.72 173.69 173.70 58.5K
15:07 173.69 173.72 173.63 173.68 203.8K
15:08 173.66 173.70 173.66 173.69 10.6K
15:09 173.66 173.78 173.66 173.72 24.2K
15:10 173.75 173.80 173.72 173.78 75.8K
15:11 173.78 173.83 173.75 173.83 37.4K
15:12 173.83 173.83 173.78 173.83 149.2K
15:13 173.83 173.83 173.78 173.80 76.9K
15:14 173.80 173.80 173.75 173.78 58.0K
15:15 173.78 173.78 173.75 173.75 12.4K
15:16 173.72 173.83 173.72 173.80 114.8K
15:17 173.80 173.83 173.79 173.80 38.3K
15:18 173.80 173.80 173.78 173.78 28.4K
15:19 173.80 173.83 173.78 173.83 43.7K
15:20 173.83 173.83 173.80 173.83 23.0K
15:21 173.83 173.83 173.75 173.75 76.4K
15:22 173.75 173.80 173.75 173.80 61.2K
15:23 173.78 173.78 173.72 173.75 116.4K
15:24 173.78 173.80 173.73 173.78 46.7K
15:25 173.80 173.83 173.80 173.83 33.6K
15:26 173.83 173.86 173.78 173.86 46.2K
15:27 173.86 173.86 173.80 173.83 49.2K
15:28 173.79 173.83 173.79 173.83 33.0K
15:29 173.80 173.80 173.80 173.80 22.5K
15:30 173.82 173.92 173.78 173.92 82.4K
15:31 173.95 173.95 173.83 173.83 117.9K
15:32 173.89 173.89 173.86 173.89 47.4K
15:33 173.89 173.95 173.86 173.92 106.2K
15:34 173.89 174.00 173.89 174.00 36.4K
15:35 173.98 174.03 173.92 174.03 91.2K
15:36 174.03 174.04 174.00 174.00 100.5K
15:37 174.02 174.03 174.00 174.03 73.4K
15:38 174.03 174.03 173.97 173.98 42.4K
15:39 173.98 174.03 173.97 173.97 43.2K
15:40 173.97 173.98 173.96 173.97 30.4K
15:41 173.97 174.00 173.95 174.00 160.7K
15:42 173.98 174.00 173.97 173.98 152.4K
15:43 174.00 174.03 173.98 174.01 51.3K
15:44 173.98 174.00 173.98 173.98 126.6K
15:45 173.98 174.01 173.95 173.97 100.8K
15:46 173.97 174.00 173.97 173.98 137.0K
15:47 173.97 174.00 173.94 173.94 118.7K
15:48 173.97 174.00 173.94 173.97 40.4K
15:49 173.97 174.06 173.97 174.03 78.8K
15:50 174.09 174.29 174.09 174.26 279.7K
15:51 174.29 174.34 174.26 174.32 75.0K
15:52 174.31 174.34 174.20 174.20 403.4K
15:53 174.23 174.27 174.20 174.26 141.8K
15:54 174.29 174.34 174.23 174.26 193.8K
15:55 174.29 174.29 174.18 174.21 449.2K
15:56 174.21 174.21 174.19 174.21 199.5K
15:57 174.21 174.27 174.15 174.27 507.2K
15:58 174.27 174.30 174.27 174.27 501.0K
15:59 174.27 174.30 174.24 174.30 6,168.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし