DJ Mobile Telecommunications (DJUSWC)

DJUSWC
🏛️ アメリカ →
412.88
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
09:30 416.20 416.37 415.45 415.51 687.3K
09:31 415.64 416.99 415.64 416.85 73.6K
09:32 417.02 417.18 416.70 417.00 54.7K
09:33 416.99 417.33 416.90 417.07 41.3K
09:34 416.96 417.25 416.96 417.04 60.0K
09:35 416.98 417.65 416.94 417.65 114.8K
09:36 417.80 417.84 416.63 416.63 64.7K
09:37 416.66 416.69 416.06 416.16 29.6K
09:38 416.16 416.84 416.16 416.80 23.3K
09:39 416.88 416.88 416.60 416.60 60.4K
09:40 416.50 416.82 416.48 416.77 39.0K
09:41 416.71 417.05 416.71 417.05 51.4K
09:42 417.19 417.36 417.19 417.29 56.3K
09:43 417.47 417.47 416.41 416.41 64.6K
09:44 416.57 416.90 416.45 416.87 57.3K
09:45 416.82 416.96 416.41 416.41 39.4K
09:46 416.31 416.43 416.10 416.43 32.8K
09:47 416.65 416.74 416.56 416.71 26.0K
09:48 416.76 417.06 416.76 417.06 36.9K
09:49 417.06 417.09 416.99 416.99 36.3K
09:50 416.78 416.78 416.26 416.34 55.3K
09:51 416.34 416.34 415.74 415.74 39.7K
09:52 415.60 416.01 415.60 416.01 112.3K
09:53 415.99 416.01 415.36 415.36 77.5K
09:54 415.32 415.77 415.32 415.65 47.7K
09:55 415.68 415.76 415.62 415.68 22.1K
09:56 415.65 415.78 415.65 415.77 19.4K
09:57 415.86 415.90 415.42 415.47 36.6K
09:58 415.43 415.59 415.25 415.26 28.5K
09:59 415.06 415.15 415.01 415.11 38.8K
10:00 415.20 415.20 414.90 414.91 50.1K
10:01 414.87 414.90 414.83 414.83 39.7K
10:02 414.83 415.02 414.78 414.95 99.0K
10:03 414.91 414.91 414.69 414.78 54.2K
10:04 414.78 415.07 414.78 415.07 35.1K
10:05 415.05 415.09 414.80 415.03 34.3K
10:06 415.06 415.06 414.68 414.74 51.1K
10:07 414.68 414.73 414.52 414.67 52.3K
10:08 414.63 414.73 414.55 414.71 36.6K
10:09 414.71 415.02 414.68 414.99 50.5K
10:10 414.97 415.26 414.97 415.17 24.5K
10:11 415.19 415.20 415.07 415.07 31.5K
10:12 415.04 415.07 414.88 414.92 40.9K
10:13 414.99 414.99 414.51 414.54 52.1K
10:14 414.63 414.90 414.58 414.87 30.0K
10:15 414.85 414.85 414.62 414.62 48.4K
10:16 414.83 414.85 414.74 414.81 60.3K
10:17 414.75 414.82 414.57 414.57 41.3K
10:18 414.52 414.52 414.18 414.31 64.5K
10:19 414.34 414.34 414.13 414.13 31.4K
10:20 414.20 414.20 413.86 413.89 55.3K
10:21 413.96 414.05 413.84 413.89 35.3K
10:22 413.87 413.90 413.75 413.79 64.2K
10:23 413.82 413.84 413.62 413.68 47.7K
10:24 413.72 413.77 413.66 413.69 44.3K
10:25 413.69 413.69 413.54 413.54 34.1K
10:26 413.51 413.63 413.51 413.57 29.2K
10:27 413.59 413.62 413.56 413.60 28.3K
10:28 413.60 413.69 413.56 413.56 32.7K
10:29 413.56 413.62 413.37 413.37 55.3K
10:30 413.41 413.43 413.24 413.24 40.2K
10:31 413.24 413.24 413.01 413.06 71.3K
10:32 413.10 413.10 412.83 412.83 56.4K
10:33 412.77 412.79 412.41 412.48 98.7K
10:34 412.50 412.50 412.09 412.13 119.6K
10:35 412.21 412.45 412.16 412.45 34.5K
10:36 412.49 412.72 412.33 412.72 45.6K
10:37 412.69 412.69 412.39 412.54 72.7K
10:38 412.55 412.60 412.30 412.30 53.1K
10:39 412.32 412.32 412.22 412.23 24.4K
10:40 412.33 412.50 412.32 412.48 43.2K
10:41 412.48 412.51 412.39 412.46 26.9K
10:42 412.49 412.71 412.49 412.60 63.2K
10:43 412.63 412.63 412.38 412.44 47.9K
10:44 412.41 412.52 412.35 412.39 27.2K
10:45 412.42 412.42 412.31 412.39 34.5K
10:46 412.41 412.52 412.31 412.36 59.9K
10:47 412.38 412.44 412.33 412.33 74.5K
10:48 412.30 412.46 412.16 412.41 77.2K
10:49 412.38 412.45 412.23 412.26 36.4K
10:50 412.29 412.29 411.98 411.98 53.2K
10:51 412.00 412.02 411.62 411.62 80.1K
10:52 411.64 411.66 411.52 411.52 42.2K
10:53 411.52 412.04 411.51 412.04 42.5K
10:54 412.02 412.02 411.90 411.90 25.7K
10:55 411.88 411.90 411.79 411.88 26.3K
10:56 411.85 412.05 411.85 412.05 43.1K
10:57 412.08 412.09 412.02 412.02 87.7K
10:58 412.08 412.14 412.04 412.14 43.3K
10:59 412.14 412.19 412.08 412.12 49.7K
11:00 412.12 412.12 412.06 412.12 31.8K
11:01 412.06 412.27 412.06 412.23 27.9K
11:02 412.29 412.42 412.29 412.42 36.2K
11:03 412.39 412.42 412.35 412.36 77.7K
11:04 412.40 412.42 412.36 412.36 95.0K
11:05 412.35 412.35 412.24 412.33 81.3K
11:06 412.33 412.33 411.89 411.89 59.5K
11:07 411.91 412.00 411.68 411.68 57.5K
11:08 411.61 411.76 411.61 411.73 32.1K
11:09 411.67 411.78 411.63 411.70 40.0K
11:10 411.67 411.79 411.64 411.79 40.8K
11:11 411.81 411.88 411.75 411.75 35.1K
11:12 411.76 411.86 411.76 411.86 31.5K
11:13 411.82 411.84 411.78 411.79 31.7K
11:14 411.80 411.80 411.63 411.67 35.0K
11:15 411.65 411.67 411.40 411.40 95.1K
11:16 411.40 411.40 411.15 411.17 47.1K
11:17 411.17 411.29 411.17 411.17 55.4K
11:18 411.20 411.53 411.20 411.53 52.8K
11:19 411.52 411.73 411.52 411.73 34.9K
11:20 411.65 411.65 411.48 411.56 87.6K
11:21 411.56 411.84 411.56 411.80 58.2K
11:22 411.79 411.94 411.74 411.94 27.1K
11:23 411.97 412.22 411.97 412.22 42.1K
11:24 412.31 412.68 412.28 412.65 64.4K
11:25 412.73 412.73 412.48 412.65 68.9K
11:26 412.62 412.65 412.58 412.62 80.0K
11:27 412.62 412.67 412.59 412.65 48.7K
11:28 412.62 412.89 412.62 412.89 57.1K
11:29 413.14 413.14 413.09 413.12 44.3K
11:30 413.12 413.13 413.07 413.07 53.5K
11:31 413.07 413.07 412.94 412.95 50.1K
11:32 412.95 412.99 412.89 412.94 76.7K
11:33 412.91 412.91 412.76 412.76 54.5K
11:34 412.76 412.78 412.74 412.76 50.7K
11:35 412.95 413.12 412.95 413.12 42.4K
11:36 412.95 413.01 412.95 412.99 36.3K
11:37 412.95 413.01 412.90 412.94 58.6K
11:38 412.95 413.08 412.95 413.05 26.3K
11:39 413.02 413.02 412.87 412.95 74.7K
11:40 412.98 413.08 412.95 412.99 71.2K
11:41 412.87 413.03 412.85 413.03 72.9K
11:42 413.03 413.06 412.93 413.06 36.3K
11:43 413.07 413.33 413.06 413.33 47.9K
11:44 413.27 413.37 413.25 413.37 54.1K
11:45 413.46 413.49 413.13 413.13 62.0K
11:46 413.12 413.12 412.93 413.04 38.0K
11:47 413.11 413.35 413.11 413.35 105.5K
11:48 413.33 413.33 413.20 413.20 17.8K
11:49 413.24 413.29 413.20 413.29 28.7K
11:50 413.29 413.46 413.29 413.46 39.2K
11:51 413.46 413.46 413.18 413.18 24.4K
11:52 413.17 413.17 413.03 413.06 31.4K
11:53 413.07 413.15 413.06 413.06 25.1K
11:54 413.06 413.11 413.00 413.11 19.8K
11:55 413.14 413.16 413.07 413.07 33.3K
11:56 413.07 413.17 413.07 413.17 27.5K
11:57 413.13 413.16 412.96 412.96 18.4K
11:58 412.96 413.05 412.63 412.63 50.7K
11:59 412.62 412.62 412.55 412.56 27.7K
12:00 412.59 412.65 412.39 412.41 69.5K
12:01 412.44 412.68 412.44 412.68 75.7K
12:02 412.63 412.66 412.23 412.23 46.6K
12:03 412.26 412.42 412.21 412.21 17.3K
12:04 412.21 412.35 412.21 412.28 49.6K
12:05 412.34 412.40 412.32 412.40 22.3K
12:06 412.52 412.72 412.52 412.72 18.6K
12:07 412.72 412.89 412.72 412.89 71.4K
12:08 412.86 413.03 412.80 412.98 31.2K
12:09 412.98 413.12 412.86 412.86 35.2K
12:10 412.87 412.87 412.69 412.69 20.6K
12:11 412.69 412.99 412.65 412.99 35.7K
12:12 412.98 412.98 412.83 412.90 47.2K
12:13 412.90 413.05 412.88 412.99 24.8K
12:14 412.96 413.25 412.96 413.25 68.5K
12:15 413.28 413.33 413.22 413.27 21.2K
12:16 413.26 413.28 413.22 413.26 12.8K
12:17 413.26 413.42 413.26 413.38 17.2K
12:18 413.38 413.55 413.35 413.55 51.8K
12:19 413.52 413.59 413.49 413.55 24.3K
12:20 413.58 413.64 413.53 413.56 13.1K
12:21 413.56 413.58 413.51 413.51 17.4K
12:22 413.51 413.55 413.49 413.52 13.1K
12:23 413.52 413.58 413.49 413.49 13.5K
12:24 413.52 413.52 413.40 413.41 16.9K
12:25 413.39 413.49 413.30 413.49 22.3K
12:26 413.49 413.49 413.12 413.12 45.6K
12:27 413.12 413.12 412.86 412.86 17.5K
12:28 412.86 413.00 412.86 413.00 19.5K
12:29 413.03 413.03 412.87 412.87 20.0K
12:30 412.89 413.04 412.89 412.98 22.3K
12:31 412.95 413.10 412.85 413.10 23.9K
12:32 413.10 413.11 413.08 413.08 16.9K
12:33 413.08 413.08 412.92 412.92 19.1K
12:34 412.87 412.93 412.84 412.90 12.9K
12:35 412.90 412.90 412.84 412.88 14.6K
12:36 412.88 412.90 412.84 412.84 11.0K
12:37 412.91 412.97 412.87 412.91 13.7K
12:38 412.80 412.86 412.80 412.86 25.3K
12:39 412.89 412.96 412.89 412.96 28.3K
12:40 412.96 412.97 412.79 412.79 26.9K
12:41 412.79 412.81 412.76 412.81 6.5K
12:42 412.81 412.81 412.55 412.55 22.3K
12:43 412.53 412.64 412.53 412.64 23.1K
12:44 412.64 412.64 412.52 412.54 12.4K
12:45 412.56 412.56 412.46 412.46 18.2K
12:46 412.46 412.57 412.46 412.56 47.3K
12:47 412.56 412.56 412.41 412.50 17.6K
12:48 412.54 412.54 412.46 412.46 9.6K
12:49 412.48 412.58 412.48 412.55 35.9K
12:50 412.55 412.67 412.55 412.67 63.3K
12:51 412.64 412.70 412.64 412.65 11.2K
12:52 412.65 412.74 412.65 412.74 8.4K
12:53 412.74 412.77 412.71 412.73 25.6K
12:54 412.74 412.82 412.73 412.82 16.3K
12:55 412.82 412.98 412.82 412.89 21.6K
12:56 412.89 413.03 412.89 412.98 9.7K
12:57 412.98 412.98 412.95 412.98 18.9K
12:58 413.00 413.00 412.83 412.83 15.5K
12:59 412.83 412.85 412.72 412.85 33.0K
13:00 412.79 412.82 412.65 412.77 21.4K
13:01 412.75 412.97 412.75 412.97 34.0K
13:02 413.01 413.01 412.69 412.78 55.2K
13:03 412.77 412.87 412.77 412.86 24.1K
13:04 412.82 412.82 412.75 412.75 18.4K
13:05 412.80 412.80 412.47 412.47 40.3K
13:06 412.52 412.65 412.49 412.49 56.8K
13:07 412.46 412.51 412.44 412.51 17.1K
13:08 412.53 412.82 412.53 412.81 27.7K
13:09 412.72 412.76 412.66 412.76 24.2K
13:10 412.73 412.89 412.73 412.81 69.5K
13:11 412.92 412.94 412.83 412.84 36.5K
13:12 412.84 412.91 412.78 412.91 24.9K
13:13 412.91 413.25 412.88 413.21 40.1K
13:14 413.21 413.31 413.21 413.31 17.1K
13:15 413.31 413.34 413.22 413.22 12.7K
13:16 413.25 413.25 413.12 413.20 19.0K
13:17 413.20 413.22 413.14 413.22 12.6K
13:18 413.22 413.22 413.11 413.11 11.0K
13:19 413.14 413.14 412.97 413.00 20.0K
13:20 412.99 413.07 412.99 413.05 10.6K
13:21 413.08 413.08 412.90 412.90 37.6K
13:22 412.90 412.90 412.86 412.86 13.5K
13:23 412.89 412.89 412.66 412.67 22.4K
13:24 412.78 412.81 412.75 412.80 31.5K
13:25 412.83 412.87 412.78 412.78 20.9K
13:26 412.75 412.79 412.71 412.71 25.3K
13:27 412.71 412.75 412.67 412.67 27.8K
13:28 412.73 413.03 412.70 412.99 27.1K
13:29 412.96 413.02 412.94 412.95 16.9K
13:30 412.95 413.03 412.89 412.92 16.9K
13:31 412.95 412.95 412.88 412.88 9.5K
13:32 412.91 413.07 412.91 413.07 25.6K
13:33 413.10 413.15 413.06 413.12 16.0K
13:34 413.12 413.23 412.98 413.20 52.1K
13:35 413.24 413.24 413.20 413.23 18.9K
13:36 413.26 413.37 413.26 413.28 33.0K
13:37 413.28 413.45 413.27 413.41 13.9K
13:38 413.38 413.39 413.28 413.31 20.5K
13:39 413.31 413.31 413.26 413.29 14.5K
13:40 413.29 413.29 413.23 413.28 19.6K
13:41 413.22 413.29 413.22 413.29 17.6K
13:42 413.29 413.31 413.11 413.14 22.5K
13:43 413.14 413.20 413.14 413.20 13.7K
13:44 413.35 413.37 413.34 413.37 17.9K
13:45 413.35 413.39 413.32 413.39 23.8K
13:46 413.36 413.39 413.36 413.39 8.9K
13:47 413.36 413.39 413.36 413.39 20.3K
13:48 413.39 413.40 413.39 413.39 7.7K
13:49 413.39 413.50 413.32 413.32 31.9K
13:50 413.37 413.37 413.27 413.33 22.5K
13:51 413.34 413.39 413.32 413.39 10.6K
13:52 413.40 413.42 413.36 413.42 8.2K
13:53 413.44 413.44 413.33 413.33 11.7K
13:54 413.35 413.37 413.31 413.31 18.5K
13:55 413.31 413.39 413.31 413.39 20.2K
13:56 413.39 413.64 413.36 413.64 12.8K
13:57 413.58 413.62 413.56 413.62 15.7K
13:58 413.62 413.69 413.62 413.68 10.8K
13:59 413.68 413.68 413.57 413.57 10.1K
14:00 413.54 413.54 413.41 413.41 20.0K
14:01 413.42 413.42 413.33 413.39 17.0K
14:02 413.39 413.52 413.36 413.50 18.0K
14:03 413.46 413.46 413.39 413.39 16.8K
14:04 413.39 413.47 413.36 413.47 12.4K
14:05 413.47 413.68 413.47 413.68 19.9K
14:06 413.58 413.62 413.54 413.56 33.4K
14:07 413.55 413.59 413.53 413.59 8.7K
14:08 413.59 413.71 413.58 413.71 15.5K
14:09 413.66 413.86 413.63 413.83 21.8K
14:10 413.80 414.00 413.80 413.97 25.6K
14:11 413.98 414.07 413.98 414.00 14.3K
14:12 414.03 414.10 414.03 414.08 15.1K
14:13 414.08 414.08 413.99 414.06 13.5K
14:14 414.00 414.07 414.00 414.07 65.0K
14:15 414.03 414.25 414.03 414.25 45.2K
14:16 414.24 414.31 414.23 414.29 19.4K
14:17 414.29 414.43 414.29 414.37 13.9K
14:18 414.40 414.42 414.36 414.41 8.0K
14:19 414.41 414.41 414.38 414.38 9.3K
14:20 414.38 414.38 414.32 414.35 11.2K
14:21 414.29 414.36 414.28 414.32 13.7K
14:22 414.32 414.38 414.20 414.22 46.4K
14:23 414.21 414.28 414.20 414.20 13.3K
14:24 414.22 414.31 414.19 414.28 19.8K
14:25 414.28 414.51 414.28 414.51 31.3K
14:26 414.51 414.59 414.49 414.53 14.5K
14:27 414.56 414.58 414.46 414.47 16.4K
14:28 414.47 414.50 414.47 414.50 11.7K
14:29 414.50 414.61 414.50 414.61 31.1K
14:30 414.61 414.66 414.53 414.63 20.8K
14:31 414.63 414.66 414.55 414.63 35.5K
14:32 414.63 414.63 414.55 414.55 9.8K
14:33 414.55 414.66 414.55 414.59 28.4K
14:34 414.59 414.59 414.51 414.56 17.0K
14:35 414.59 414.65 414.53 414.65 28.3K
14:36 414.64 414.67 414.56 414.56 39.5K
14:37 414.54 414.58 414.52 414.58 22.8K
14:38 414.52 414.55 414.39 414.41 21.8K
14:39 414.41 414.47 414.37 414.37 21.7K
14:40 414.37 414.41 414.35 414.35 11.7K
14:41 414.37 414.49 414.34 414.49 18.8K
14:42 414.51 414.51 414.44 414.44 11.9K
14:43 414.44 414.59 414.44 414.58 13.9K
14:44 414.59 414.62 414.47 414.50 50.0K
14:45 414.54 414.57 414.51 414.51 9.9K
14:46 414.48 414.51 414.48 414.50 10.5K
14:47 414.50 414.50 414.42 414.46 17.5K
14:48 414.46 414.46 414.41 414.43 21.0K
14:49 414.41 414.44 414.40 414.44 24.4K
14:50 414.44 414.68 414.43 414.68 31.8K
14:51 414.68 414.68 414.56 414.66 17.7K
14:52 414.66 414.75 414.65 414.74 19.3K
14:53 414.80 414.83 414.75 414.83 18.8K
14:54 414.83 414.83 414.74 414.74 14.9K
14:55 414.75 414.81 414.74 414.79 14.9K
14:56 414.79 414.92 414.79 414.92 29.7K
14:57 414.93 414.97 414.90 414.90 50.2K
14:58 414.90 414.90 414.79 414.80 14.9K
14:59 414.80 414.81 414.75 414.75 23.8K
15:00 414.79 414.90 414.78 414.89 36.7K
15:01 414.89 414.93 414.84 414.87 17.3K
15:02 414.90 414.90 414.79 414.85 17.8K
15:03 414.85 414.93 414.85 414.90 25.8K
15:04 414.90 414.90 414.87 414.90 15.4K
15:05 414.89 414.91 414.87 414.88 17.3K
15:06 414.74 414.77 414.74 414.74 26.3K
15:07 414.74 414.83 414.69 414.83 24.6K
15:08 414.84 414.85 414.79 414.82 27.4K
15:09 414.82 414.91 414.82 414.90 71.8K
15:10 414.90 415.01 414.90 414.90 38.4K
15:11 415.03 415.09 414.97 415.09 25.1K
15:12 415.06 415.06 415.00 415.04 13.7K
15:13 415.05 415.17 415.04 415.13 24.0K
15:14 415.15 415.15 414.99 415.04 41.4K
15:15 415.07 415.07 414.93 414.93 20.0K
15:16 414.87 415.14 414.84 415.12 74.4K
15:17 415.11 415.14 415.00 415.00 17.2K
15:18 415.02 415.09 414.99 414.99 22.5K
15:19 414.98 415.09 414.85 415.09 46.8K
15:20 415.08 415.09 414.95 414.98 22.1K
15:21 414.95 414.98 414.92 414.97 24.2K
15:22 414.96 414.96 414.83 414.83 21.9K
15:23 414.83 414.85 414.71 414.71 34.0K
15:24 414.72 414.81 414.72 414.75 23.9K
15:25 414.77 414.78 414.71 414.72 18.5K
15:26 414.66 414.73 414.66 414.71 17.9K
15:27 414.70 414.74 414.68 414.74 16.5K
15:28 414.75 414.75 414.69 414.69 30.9K
15:29 414.69 414.81 414.69 414.73 29.5K
15:30 414.76 414.85 414.69 414.82 35.0K
15:31 414.80 414.82 414.73 414.76 25.3K
15:32 414.73 414.73 414.62 414.68 46.1K
15:33 414.63 414.91 414.63 414.88 57.3K
15:34 414.91 414.91 414.79 414.79 29.8K
15:35 414.73 414.82 414.73 414.81 25.3K
15:36 414.81 414.81 414.70 414.70 21.7K
15:37 414.68 414.71 414.57 414.57 63.9K
15:38 414.57 414.58 414.42 414.46 86.8K
15:39 414.41 414.41 414.26 414.31 35.4K
15:40 414.32 414.40 414.32 414.38 34.4K
15:41 414.43 414.77 414.43 414.77 44.3K
15:42 414.76 414.76 414.64 414.67 34.0K
15:43 414.70 414.73 414.59 414.73 35.7K
15:44 414.74 414.76 414.72 414.72 25.7K
15:45 414.72 414.81 414.70 414.77 59.5K
15:46 414.78 414.78 414.63 414.70 32.2K
15:47 414.65 414.65 414.44 414.52 54.4K
15:48 414.52 414.52 414.42 414.42 51.3K
15:49 414.45 414.61 414.37 414.61 70.7K
15:50 414.68 415.03 414.68 414.98 119.9K
15:51 415.04 415.13 415.04 415.05 107.6K
15:52 415.04 415.04 414.84 414.95 53.7K
15:53 414.91 414.96 414.86 414.96 47.7K
15:54 414.99 415.39 414.99 415.39 110.2K
15:55 415.51 415.60 415.34 415.34 130.3K
15:56 415.37 415.43 415.37 415.38 100.4K
15:57 415.39 415.45 415.32 415.32 138.5K
15:58 415.38 415.42 415.17 415.17 280.4K
15:59 415.23 415.28 415.17 415.19 4,491.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし