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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 109.01 109.62 108.08 109.18 27.1M
2022-12-29 108.05 109.97 108.05 109.44 24.3M
2022-12-28 109.40 109.93 107.78 107.94 27.1M
2022-12-27 108.13 109.74 107.94 109.40 31.1M
2022-12-23 107.62 108.55 107.24 108.47 25.7M
2022-12-22 106.67 108.27 106.18 108.21 33.4M
2022-12-21 107.81 108.19 107.10 107.56 42.5M
2022-12-20 105.76 107.09 105.68 107.02 41.2M
2022-12-19 109.38 109.38 104.56 105.82 63.1M
2022-12-16 108.59 109.51 107.85 109.40 79.1M
2022-12-15 110.34 111.22 108.66 109.29 48.0M
2022-12-14 112.79 113.10 111.10 111.87 44.5M
2022-12-13 115.00 115.44 112.95 113.23 54.5M
2022-12-12 113.23 114.25 112.84 114.19 31.3M
2022-12-09 112.80 114.45 112.60 112.92 30.2M
2022-12-08 115.01 115.42 112.58 113.13 46.3M
2022-12-07 112.80 114.92 112.52 114.20 46.6M
2022-12-06 111.61 113.54 111.61 113.48 46.9M
2022-12-05 112.25 112.55 110.83 111.13 29.1M
2022-12-02 113.67 113.67 111.79 112.85 34.2M
2022-12-01 113.85 114.94 113.08 113.72 32.2M
2022-11-30 111.96 114.18 111.29 114.18 56.5M
2022-11-29 111.29 112.62 111.11 112.50 24.6M
2022-11-28 113.02 113.38 111.15 111.45 28.6M
2022-11-25 112.96 114.12 112.95 113.23 14.0M
2022-11-23 111.88 113.08 111.76 112.96 22.0M
2022-11-22 111.85 112.66 111.75 112.44 34.5M
2022-11-21 112.28 112.84 111.00 111.41 32.7M
2022-11-18 112.15 113.12 111.94 112.27 35.2M
2022-11-17 111.94 112.30 109.62 112.09 37.3M
2022-11-16 112.73 112.73 111.17 112.02 33.9M
2022-11-15 113.20 114.79 111.51 112.68 50.7M
2022-11-14 112.82 114.47 112.70 112.79 39.5M
2022-11-11 111.27 113.09 111.06 112.62 53.1M
2022-11-10 108.59 112.07 108.59 111.36 47.5M
2022-11-09 109.46 110.34 108.40 108.41 42.5M
2022-11-08 108.38 110.53 107.91 109.51 44.4M
2022-11-07 107.96 108.45 106.97 108.23 40.8M
2022-11-04 108.03 108.44 106.59 107.93 40.7M
2022-11-03 108.77 108.77 106.78 107.07 42.5M
2022-11-02 108.43 110.97 107.85 108.86 50.4M
2022-11-01 109.82 109.82 107.83 108.44 49.2M
2022-10-31 109.21 109.21 107.23 107.79 48.5M
2022-10-28 107.86 109.76 107.72 109.22 56.6M
2022-10-27 108.33 108.33 106.29 106.49 54.6M
2022-10-26 104.55 107.73 104.55 107.11 66.0M
2022-10-25 103.40 105.73 103.34 104.58 58.8M
2022-10-24 102.99 105.38 102.78 103.38 70.3M
2022-10-21 99.78 102.84 99.30 101.12 82.6M
2022-10-20 96.20 101.62 95.74 99.22 118.3M
2022-10-19 92.00 93.74 91.59 92.43 48.5M
2022-10-18 92.69 93.41 91.93 92.85 51.2M
2022-10-17 89.28 91.65 89.28 91.13 45.9M
2022-10-14 90.04 90.86 89.06 89.16 48.0M
2022-10-13 86.22 90.16 86.09 89.98 61.9M
2022-10-12 88.25 88.89 87.02 87.07 47.9M
2022-10-11 88.43 88.85 87.48 88.22 50.3M
2022-10-10 89.44 90.12 87.91 88.74 44.9M
2022-10-07 90.86 90.89 88.80 89.02 54.7M
2022-10-06 93.24 94.25 91.31 91.37 54.5M
2022-10-05 95.14 96.18 93.88 94.90 39.8M
2022-10-04 95.15 96.27 94.71 95.97 49.5M
2022-10-03 93.66 95.98 93.15 94.64 61.8M
2022-09-30 92.49 93.23 91.35 91.37 99.5M
2022-09-29 93.31 93.70 91.72 92.40 56.0M
2022-09-28 93.91 94.73 93.54 94.28 50.8M
2022-09-27 93.70 95.08 92.99 93.37 42.3M
2022-09-26 94.42 94.83 92.31 92.86 48.4M
2022-09-23 95.57 95.57 94.10 95.02 47.2M
2022-09-22 96.57 97.19 95.87 96.34 38.6M
2022-09-21 98.62 98.97 96.51 96.51 39.4M
2022-09-20 98.86 98.92 97.81 98.41 36.7M
2022-09-19 98.77 100.14 98.52 99.60 34.5M
2022-09-16 99.03 99.87 98.37 99.47 71.7M
2022-09-15 100.12 100.69 98.92 99.68 39.3M
2022-09-14 100.56 100.64 99.40 99.82 41.9M
2022-09-13 102.05 102.98 99.87 100.14 43.4M
2022-09-12 101.57 103.52 101.57 103.40 43.7M
2022-09-09 100.95 101.76 100.57 101.52 55.5M
2022-09-08 100.60 101.04 99.63 100.09 50.0M
2022-09-07 99.65 102.03 99.40 100.61 55.8M
2022-09-06 102.26 102.56 99.97 100.03 57.6M
2022-09-02 104.13 104.68 102.17 102.31 37.2M
2022-09-01 104.06 104.98 103.49 104.09 31.7M
2022-08-31 105.92 106.11 104.11 104.28 47.4M
2022-08-30 105.98 106.40 105.62 105.92 33.2M
2022-08-29 105.92 106.58 105.46 105.75 25.8M
2022-08-26 107.30 107.61 106.21 106.41 30.9M
2022-08-25 107.23 107.70 106.77 107.64 25.4M
2022-08-24 107.41 107.41 106.31 107.19 31.4M
2022-08-23 107.53 108.07 107.10 107.33 26.8M
2022-08-22 108.61 108.72 107.30 107.63 30.9M
2022-08-19 109.19 109.80 108.73 109.39 27.0M
2022-08-18 108.54 109.98 108.00 109.42 34.0M
2022-08-17 110.49 110.55 108.94 109.39 24.2M
2022-08-16 109.43 111.27 109.28 110.49 34.3M
2022-08-15 108.63 109.78 108.17 109.40 29.5M
2022-08-12 107.63 108.68 107.62 108.68 27.0M
2022-08-11 107.48 108.19 107.22 107.33 41.5M
2022-08-10 108.25 108.46 107.05 107.16 50.9M
2022-08-09 107.34 108.16 107.25 107.54 34.8M
2022-08-08 109.08 109.45 107.10 107.10 44.5M
2022-08-05 108.46 109.10 107.43 109.05 33.9M
2022-08-04 108.80 109.17 108.27 108.48 29.1M
2022-08-03 109.37 109.85 108.78 109.13 36.1M
2022-08-02 111.11 111.11 108.74 109.02 43.8M
2022-08-01 111.78 111.86 110.41 111.11 37.8M
2022-07-29 109.93 111.75 109.64 111.38 41.5M
2022-07-28 108.56 111.27 108.50 110.26 42.5M
2022-07-27 108.77 109.57 108.09 109.08 37.2M
2022-07-26 108.98 109.25 107.79 108.49 39.6M
2022-07-25 109.04 110.55 108.71 109.78 40.1M
2022-07-22 110.59 110.75 108.32 109.16 72.5M
2022-07-21 112.65 113.29 108.23 112.09 122.1M
2022-07-20 123.08 123.11 120.69 121.09 34.7M
2022-07-19 121.79 123.28 121.21 122.96 22.7M
2022-07-18 121.75 122.20 121.17 121.29 23.2M
2022-07-15 120.08 121.59 119.39 121.43 25.0M
2022-07-14 119.13 120.11 118.38 120.00 27.1M
2022-07-13 121.53 121.56 119.50 120.77 25.8M
2022-07-12 121.73 123.07 120.80 121.59 27.4M
2022-07-11 122.73 123.03 121.73 121.90 24.3M
2022-07-08 123.48 124.16 122.45 122.75 23.1M
2022-07-07 124.85 125.64 123.98 124.73 29.1M
2022-07-06 124.70 125.18 123.21 124.31 26.7M
2022-07-05 125.56 125.56 122.56 124.82 38.0M
2022-07-01 123.40 126.05 122.84 125.66 33.9M
2022-06-30 123.29 124.49 122.13 123.41 38.0M
2022-06-29 121.76 123.72 121.05 123.33 27.4M
2022-06-28 123.43 124.11 121.41 121.46 27.3M
2022-06-27 123.62 123.91 121.86 122.51 33.4M
2022-06-24 121.87 124.10 120.86 123.68 64.5M
2022-06-23 119.75 122.56 118.41 121.39 53.3M
2022-06-22 117.04 121.09 116.93 119.75 48.0M
2022-06-21 115.66 118.30 114.91 117.74 50.4M
2022-06-17 112.82 114.52 112.04 114.29 98.9M
2022-06-16 114.69 114.69 110.20 111.77 68.7M
2022-06-15 115.58 116.16 113.24 114.76 40.0M
2022-06-14 117.07 117.39 113.82 114.63 43.3M
2022-06-13 120.19 120.74 115.95 116.41 57.1M
2022-06-10 121.83 122.93 121.78 122.01 34.7M
2022-06-09 124.36 124.88 123.17 123.22 25.6M
2022-06-08 124.92 125.17 124.03 124.36 21.4M
2022-06-07 123.56 125.13 122.86 124.91 25.5M
2022-06-06 123.82 124.48 123.35 123.84 22.8M
2022-06-03 124.57 124.99 123.05 123.65 29.7M
2022-06-02 125.62 125.62 123.86 125.28 28.7M
2022-06-01 126.34 126.74 124.77 125.41 37.5M
2022-05-31 125.16 126.48 124.01 125.69 61.7M
2022-05-27 125.54 126.32 125.00 125.76 35.7M
2022-05-26 126.07 126.89 125.44 125.75 30.0M
2022-05-25 124.24 125.85 123.87 125.53 41.5M
2022-05-24 122.08 124.85 121.25 124.47 50.6M
2022-05-23 121.16 123.11 120.24 122.12 47.1M
2022-05-20 119.06 120.23 118.26 120.12 48.6M
2022-05-19 117.26 119.73 117.26 118.98 42.2M
2022-05-18 121.17 121.50 118.52 119.08 44.3M
2022-05-17 119.43 121.76 119.18 121.20 44.4M
2022-05-16 117.41 120.00 115.98 119.41 41.1M
2022-05-13 116.24 117.15 115.27 117.03 36.7M
2022-05-12 114.61 116.25 114.50 116.12 54.7M
2022-05-11 115.16 115.92 113.80 114.54 52.3M
2022-05-10 116.19 117.12 113.48 114.10 44.6M
2022-05-09 118.00 118.29 114.93 115.41 54.5M
2022-05-06 117.09 118.83 116.28 118.38 53.6M
2022-05-05 116.85 118.21 116.40 117.85 57.5M
2022-05-04 114.21 118.16 113.86 118.04 62.3M
2022-05-03 113.28 116.29 112.86 114.50 64.4M
2022-05-02 111.90 114.96 111.75 113.25 68.5M
2022-04-29 115.28 115.28 111.68 111.91 70.4M
2022-04-28 113.35 116.32 113.35 115.31 68.3M
2022-04-27 114.59 114.98 112.82 113.30 67.3M
2022-04-26 115.54 116.67 114.59 114.59 51.2M
2022-04-25 117.21 117.87 113.45 115.86 72.4M
2022-04-22 118.91 118.91 115.73 115.85 68.5M
2022-04-21 115.65 120.70 115.65 119.94 81.7M
2022-04-20 116.14 116.52 114.90 115.61 49.1M
2022-04-19 115.85 116.81 115.37 115.97 58.2M
2022-04-18 115.54 116.30 114.79 115.68 54.5M
2022-04-14 115.56 116.49 114.32 116.20 52.9M
2022-04-13 113.64 115.93 113.43 115.56 63.8M
2022-04-12 117.07 119.01 116.04 116.33 104.8M
2022-04-11 112.68 116.84 112.25 116.73 156.5M
2022-04-08 108.10 110.62 107.53 110.16 54.7M
2022-04-07 109.19 109.46 107.85 108.38 47.6M
2022-04-06 109.01 110.15 107.67 109.70 38.8M
2022-04-05 110.37 110.37 108.84 109.01 33.3M
2022-04-04 108.90 110.42 107.62 110.37 35.9M
2022-04-01 108.19 109.50 106.77 109.43 40.6M
2022-03-31 110.01 110.01 107.76 107.77 52.4M
2022-03-30 109.43 110.08 109.07 110.01 32.1M
2022-03-29 109.08 109.73 108.77 109.43 33.5M
2022-03-28 109.27 109.57 108.08 108.81 38.8M
2022-03-25 106.66 108.61 106.36 108.61 32.0M
2022-03-24 106.00 106.43 105.68 106.34 28.2M
2022-03-23 105.83 106.85 105.70 105.87 29.2M
2022-03-22 106.24 107.08 105.72 105.86 30.5M
2022-03-21 106.26 107.16 105.34 105.62 38.3M
2022-03-18 105.63 106.53 105.05 105.95 67.2M
2022-03-17 105.47 106.15 104.64 105.78 31.0M
2022-03-16 105.50 106.17 104.75 105.77 37.8M
2022-03-15 104.25 105.69 104.25 105.24 36.1M
2022-03-14 105.63 105.69 103.81 104.17 50.0M
2022-03-11 107.55 107.84 105.33 105.50 54.5M
2022-03-10 105.72 105.72 104.46 105.61 40.0M
2022-03-09 106.00 107.08 105.57 105.95 43.4M
2022-03-08 107.14 107.34 104.61 104.61 51.3M
2022-03-07 108.52 108.52 106.77 107.12 38.5M
2022-03-04 107.91 108.58 106.72 108.52 36.7M
2022-03-03 108.52 109.70 107.84 108.88 35.2M
2022-03-02 107.28 109.50 107.28 108.52 34.5M
2022-03-01 107.99 108.30 105.68 107.23 44.3M
2022-02-28 108.99 108.99 106.71 108.01 45.8M
2022-02-25 106.79 109.77 106.79 109.01 46.7M
2022-02-24 106.89 106.89 103.24 105.87 71.0M
2022-02-23 108.13 109.00 106.61 106.99 38.8M
2022-02-22 108.61 109.62 107.26 108.06 48.1M
2022-02-18 108.20 109.05 107.21 108.61 48.0M
2022-02-17 108.54 109.07 107.49 108.22 47.5M
2022-02-16 110.97 110.97 108.43 109.12 45.5M
2022-02-15 109.64 111.45 109.64 110.97 32.4M
2022-02-14 109.68 110.59 108.75 109.64 43.9M
2022-02-11 110.68 111.55 109.48 110.04 46.1M
2022-02-10 111.56 112.46 110.48 110.68 43.3M
2022-02-09 109.19 111.99 109.19 111.76 39.7M
2022-02-08 109.15 109.97 108.67 109.19 31.1M
2022-02-07 109.32 109.84 107.77 109.15 56.2M
2022-02-04 111.72 111.72 109.10 109.54 51.1M
2022-02-03 111.53 113.17 111.19 111.70 46.6M
2022-02-02 110.46 112.36 109.74 111.66 71.2M
2022-02-01 110.33 111.85 109.85 111.22 130.9M
2022-01-31 113.49 116.00 112.05 115.88 98.7M
2022-01-28 109.35 114.71 108.96 114.60 77.4M
2022-01-27 109.56 111.60 107.44 109.73 87.5M
2022-01-26 122.45 122.45 109.53 110.39 142.6M
2022-01-25 118.93 120.87 116.90 120.27 87.1M
2022-01-24 119.24 120.77 117.28 119.76 74.4M
2022-01-21 122.18 122.74 120.27 120.98 60.6M
2022-01-20 124.05 124.64 122.61 122.88 42.0M
2022-01-19 124.84 124.95 121.87 124.04 50.8M
2022-01-18 123.89 124.94 122.49 124.23 61.0M
2022-01-14 120.95 123.97 120.57 123.75 54.9M
2022-01-13 120.71 123.24 120.09 122.07 49.0M
2022-01-12 120.15 120.91 119.44 120.65 36.2M
2022-01-11 121.41 121.81 119.24 120.15 47.3M
2022-01-10 120.32 121.29 119.34 120.48 58.9M
2022-01-07 118.15 120.77 117.93 119.80 74.5M
2022-01-06 119.21 121.75 118.21 119.03 72.4M
2022-01-05 118.43 121.94 118.43 119.23 95.0M
2022-01-04 116.96 117.82 115.97 116.75 55.3M
2022-01-03 112.28 116.54 112.28 115.90 58.1M