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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 319.78 322.15 318.28 321.16 46.5M
2022-12-29 317.18 321.57 317.18 319.94 19.9M
2022-12-28 321.30 323.04 316.47 317.18 24.3M
2022-12-27 316.44 322.26 315.65 321.11 28.0M
2022-12-23 315.07 316.92 312.20 315.82 18.6M
2022-12-22 312.29 314.97 308.45 314.90 31.0M
2022-12-21 310.96 313.55 309.51 313.52 28.7M
2022-12-20 309.53 310.50 306.83 308.37 28.0M
2022-12-19 311.85 313.87 307.23 309.58 31.1M
2022-12-16 310.64 312.29 306.41 310.63 77.8M
2022-12-15 313.65 318.20 311.74 312.47 39.0M
2022-12-14 313.60 316.63 310.74 312.42 30.4M
2022-12-13 319.64 319.77 312.94 313.25 40.1M
2022-12-12 314.21 315.15 311.44 315.15 22.6M
2022-12-09 311.53 313.94 310.05 311.53 26.1M
2022-12-08 315.85 315.85 310.65 311.65 26.8M
2022-12-07 314.46 317.26 313.60 315.88 27.4M
2022-12-06 316.36 316.68 313.11 314.83 29.4M
2022-12-05 322.70 323.33 315.65 316.76 30.4M
2022-12-02 320.80 324.88 319.75 324.14 24.7M
2022-12-01 328.29 329.94 321.34 324.48 30.0M
2022-11-30 320.77 327.89 320.46 327.72 37.0M
2022-11-29 321.01 322.81 320.41 322.07 19.1M
2022-11-28 327.34 328.31 321.59 322.52 26.0M
2022-11-25 328.24 329.55 327.41 327.62 9.2M
2022-11-23 327.84 329.28 324.51 326.36 17.1M
2022-11-22 326.17 329.24 325.85 329.02 23.0M
2022-11-21 324.28 327.46 323.65 324.55 24.0M
2022-11-18 322.59 324.89 322.49 323.36 21.4M
2022-11-17 315.28 320.77 313.67 320.44 24.1M
2022-11-16 317.87 318.95 315.49 316.69 22.8M
2022-11-15 322.40 324.53 313.30 315.81 31.4M
2022-11-14 320.89 323.29 319.37 319.46 29.2M
2022-11-11 324.53 324.81 316.87 319.97 30.5M
2022-11-10 320.57 324.71 319.98 324.46 29.0M
2022-11-09 319.97 322.26 318.03 318.19 21.2M
2022-11-08 317.75 321.57 316.14 320.52 20.6M
2022-11-07 317.86 318.05 315.33 316.76 24.8M
2022-11-04 316.44 317.62 312.40 316.29 24.9M
2022-11-03 317.08 318.76 315.09 315.29 27.2M
2022-11-02 319.33 326.22 317.37 319.75 36.9M
2022-11-01 323.37 324.66 318.80 319.66 28.5M
2022-10-31 318.58 319.53 314.75 319.10 34.8M
2022-10-28 312.66 321.47 312.66 320.29 44.0M
2022-10-27 306.52 308.17 303.82 304.22 27.2M
2022-10-26 305.88 308.33 305.13 305.73 26.9M
2022-10-25 301.96 306.00 301.81 305.57 30.8M
2022-10-24 299.49 304.42 299.15 302.07 32.8M
2022-10-21 296.38 297.82 291.08 296.51 55.7M
2022-10-20 302.59 308.39 302.33 305.08 40.0M
2022-10-19 302.98 307.44 302.49 302.54 33.2M
2022-10-18 308.86 309.21 303.18 305.57 31.7M
2022-10-17 301.30 305.52 301.30 304.36 27.5M
2022-10-14 303.41 303.54 298.03 298.25 30.7M
2022-10-13 290.56 301.21 290.23 299.56 39.4M
2022-10-12 299.59 300.26 295.14 295.57 29.7M
2022-10-11 304.04 305.22 300.04 300.23 30.1M
2022-10-10 306.98 308.64 302.59 304.35 25.1M
2022-10-07 310.10 310.76 305.04 305.48 36.7M
2022-10-06 321.69 323.84 311.78 312.25 41.0M
2022-10-05 321.41 323.60 316.98 322.07 22.2M
2022-10-04 321.64 325.42 320.05 325.30 31.4M
2022-10-03 313.43 320.67 313.29 318.97 27.0M
2022-09-30 312.65 313.91 308.75 308.89 29.5M
2022-09-29 315.92 316.14 311.06 312.87 23.4M
2022-09-28 315.01 318.98 314.07 317.60 26.0M
2022-09-27 314.27 317.89 311.89 312.70 24.4M
2022-09-26 315.24 315.35 310.62 312.64 25.6M
2022-09-23 317.09 318.21 312.20 315.83 25.4M
2022-09-22 318.08 322.57 317.05 320.15 24.3M
2022-09-21 328.14 328.14 319.00 319.05 29.9M
2022-09-20 330.12 330.12 326.67 327.27 19.6M
2022-09-19 329.08 331.66 327.44 331.61 22.4M
2022-09-16 328.10 332.99 326.42 331.07 55.2M
2022-09-15 332.53 333.17 328.82 330.69 27.2M
2022-09-14 333.00 335.68 330.81 332.74 28.6M
2022-09-13 340.20 340.66 331.12 332.10 27.4M
2022-09-12 343.47 343.78 340.87 343.25 23.1M
2022-09-09 339.04 341.47 334.68 340.84 25.7M
2022-09-08 333.70 339.32 331.68 335.59 32.5M
2022-09-07 332.66 336.54 332.37 334.40 29.6M
2022-09-06 333.96 335.65 331.15 331.77 27.8M
2022-09-02 338.54 340.18 331.58 332.91 25.7M
2022-09-01 335.98 338.68 335.45 337.17 26.2M
2022-08-31 342.55 343.34 336.91 337.20 34.3M
2022-08-30 346.21 346.56 341.77 342.30 23.7M
2022-08-29 342.97 348.62 342.96 346.18 17.7M
2022-08-26 349.40 350.43 344.32 344.32 21.1M
2022-08-25 348.29 350.24 346.11 350.07 17.0M
2022-08-24 345.97 348.71 344.24 347.71 22.1M
2022-08-23 349.62 349.62 345.79 346.15 20.8M
2022-08-22 352.00 352.98 349.98 350.51 18.4M
2022-08-19 351.92 353.62 350.23 353.23 21.9M
2022-08-18 352.62 353.34 349.46 352.35 29.0M
2022-08-17 358.52 360.54 357.18 357.60 13.8M
2022-08-16 359.51 362.19 357.58 360.93 17.0M
2022-08-15 356.31 359.94 355.58 359.67 18.4M
2022-08-12 353.91 357.72 353.91 357.27 18.3M
2022-08-11 355.72 356.87 352.80 353.08 18.0M
2022-08-10 356.92 357.66 353.30 354.36 20.6M
2022-08-09 353.70 354.90 351.31 354.07 18.1M
2022-08-08 355.20 355.80 351.15 352.55 23.8M
2022-08-05 351.22 354.89 349.30 354.74 20.9M
2022-08-04 354.61 356.02 351.08 351.30 31.9M
2022-08-03 356.01 357.78 354.61 356.13 20.2M
2022-08-02 361.53 362.07 354.91 355.15 21.4M
2022-08-01 360.76 362.40 358.31 361.25 22.7M
2022-07-29 356.30 360.76 355.78 360.31 28.7M
2022-07-28 352.04 357.26 350.44 355.79 27.6M
2022-07-27 348.87 353.07 347.46 351.72 30.9M
2022-07-26 344.08 347.89 341.56 346.43 26.1M
2022-07-25 342.65 346.36 341.12 346.04 31.3M
2022-07-22 359.58 359.58 338.34 342.77 63.3M
2022-07-21 361.96 362.96 353.76 360.74 38.7M
2022-07-20 379.69 379.69 371.26 371.67 34.3M
2022-07-19 377.07 379.47 376.78 379.22 18.9M
2022-07-18 383.15 384.05 375.28 375.96 20.6M
2022-07-15 381.21 382.30 377.88 382.19 16.5M
2022-07-14 372.91 379.35 372.09 378.01 15.4M
2022-07-13 375.64 381.15 374.58 377.56 16.5M
2022-07-12 377.33 382.51 375.77 378.66 23.6M
2022-07-11 377.45 379.37 376.02 377.35 15.3M
2022-07-08 378.68 380.18 377.08 378.05 17.2M
2022-07-07 384.57 384.57 377.85 379.71 17.3M
2022-07-06 384.85 387.17 382.22 384.57 18.2M
2022-07-05 384.54 384.54 377.04 384.51 22.6M
2022-07-01 379.44 386.05 376.76 385.14 17.4M
2022-06-30 377.29 381.96 375.75 378.57 23.4M
2022-06-29 376.28 380.06 375.04 379.47 16.8M
2022-06-28 382.23 384.34 375.64 375.84 20.9M
2022-06-27 381.87 384.35 379.32 381.25 20.7M
2022-06-24 387.20 387.55 378.35 381.66 34.3M
2022-06-23 380.36 387.42 380.13 386.93 26.2M
2022-06-22 372.11 381.12 372.11 377.76 28.5M
2022-06-21 367.03 377.69 366.20 375.85 39.4M
2022-06-17 359.94 367.16 359.94 363.94 44.8M
2022-06-16 359.13 361.41 354.31 360.37 28.5M
2022-06-15 364.03 367.78 359.37 363.77 27.4M
2022-06-14 364.75 367.57 359.82 362.59 25.2M
2022-06-13 372.95 374.25 363.47 364.71 28.6M
2022-06-10 376.60 380.06 373.49 375.88 23.6M
2022-06-09 383.03 385.21 378.40 378.45 15.1M
2022-06-08 386.73 387.63 382.51 383.43 17.1M
2022-06-07 381.95 386.97 381.12 386.54 18.3M
2022-06-06 382.08 384.70 381.11 383.25 16.0M
2022-06-03 380.64 382.28 379.51 380.48 15.2M
2022-06-02 384.01 384.01 376.06 382.47 17.2M
2022-06-01 382.53 383.40 378.35 382.14 18.7M
2022-05-31 381.59 382.33 377.68 380.58 29.2M
2022-05-27 377.58 381.88 376.56 381.81 16.6M
2022-05-26 379.95 382.33 377.94 378.54 19.6M
2022-05-25 373.19 379.14 372.93 378.92 22.9M
2022-05-24 368.81 375.13 364.44 374.18 29.2M
2022-05-23 368.02 371.58 366.28 369.18 20.5M
2022-05-20 363.89 366.18 360.48 365.48 28.5M
2022-05-19 358.87 364.35 357.04 363.02 27.4M
2022-05-18 363.57 366.07 359.58 361.40 25.9M
2022-05-17 363.76 365.10 361.68 364.24 26.0M
2022-05-16 357.39 364.79 356.14 363.20 25.5M
2022-05-13 356.15 359.88 353.74 358.36 24.7M
2022-05-12 355.20 356.09 350.77 355.96 26.1M
2022-05-11 355.61 359.38 353.06 354.41 27.6M
2022-05-10 361.09 365.09 353.37 355.56 28.0M
2022-05-09 357.69 359.69 354.35 357.27 31.1M
2022-05-06 356.87 360.50 354.42 359.22 23.9M
2022-05-05 361.31 362.97 355.79 358.99 25.6M
2022-05-04 353.64 364.23 351.88 364.02 35.5M
2022-05-03 348.54 354.60 346.56 352.82 38.7M
2022-05-02 345.64 351.98 341.91 347.82 38.5M
2022-04-29 361.52 361.52 344.78 345.72 47.7M
2022-04-28 365.15 366.92 361.71 364.11 37.1M
2022-04-27 367.52 367.72 362.38 362.56 38.2M
2022-04-26 371.50 373.22 363.75 364.01 35.7M
2022-04-25 380.55 380.55 366.55 371.67 50.5M
2022-04-22 389.80 389.80 377.81 380.40 50.2M
2022-04-21 398.06 403.93 397.95 399.88 36.5M
2022-04-20 394.27 398.33 393.90 397.08 24.0M
2022-04-19 389.50 394.49 389.50 393.59 16.8M
2022-04-18 393.37 396.50 388.65 390.09 17.0M
2022-04-14 396.67 397.47 393.89 394.16 20.8M
2022-04-13 392.02 398.02 392.02 397.29 25.1M
2022-04-12 393.25 394.69 390.93 392.13 24.6M
2022-04-11 393.80 398.66 391.86 392.60 38.6M
2022-04-08 388.64 393.90 387.26 392.44 29.2M
2022-04-07 387.19 390.06 385.00 388.09 28.5M
2022-04-06 387.79 392.80 386.68 391.29 35.7M
2022-04-05 383.88 389.18 383.65 387.67 27.3M
2022-04-04 382.46 386.64 380.77 386.42 32.4M
2022-04-01 376.29 383.49 374.43 383.18 34.6M
2022-03-31 379.11 379.37 374.92 374.92 35.0M
2022-03-30 376.93 378.76 375.82 378.76 27.6M
2022-03-29 375.12 376.79 373.52 376.67 33.6M
2022-03-28 374.23 374.75 372.12 374.75 27.1M
2022-03-25 373.58 375.49 371.62 373.69 23.9M
2022-03-24 372.78 374.21 371.81 373.22 26.4M
2022-03-23 373.86 375.97 372.32 372.39 30.9M
2022-03-22 375.13 376.22 372.78 373.21 33.1M
2022-03-21 376.16 377.44 372.19 373.97 45.5M
2022-03-18 382.68 382.68 373.26 373.26 77.1M
2022-03-17 383.28 383.99 380.74 383.07 27.6M
2022-03-16 383.86 385.11 379.30 382.86 33.9M
2022-03-15 380.79 384.62 379.84 383.18 24.3M
2022-03-14 385.79 386.48 379.96 380.08 28.1M
2022-03-11 383.83 387.15 383.17 383.39 23.8M
2022-03-10 379.82 384.36 378.94 383.61 21.7M
2022-03-09 381.45 385.00 381.15 381.58 27.0M
2022-03-08 391.19 393.12 380.15 380.44 41.8M
2022-03-07 391.90 394.12 389.56 390.52 29.9M
2022-03-04 390.03 396.02 388.54 393.53 31.5M
2022-03-03 392.17 396.51 389.77 391.62 32.3M
2022-03-02 385.80 391.70 385.73 390.10 24.6M
2022-03-01 383.90 388.67 382.73 385.31 29.0M
2022-02-28 385.08 387.56 382.77 385.70 35.0M
2022-02-25 383.64 392.27 382.85 389.88 35.3M
2022-02-24 378.62 380.81 372.66 380.19 35.7M
2022-02-23 386.85 386.85 381.69 382.91 22.3M
2022-02-22 387.55 388.34 384.76 387.17 23.8M
2022-02-18 386.76 388.76 383.67 387.18 23.9M
2022-02-17 385.80 386.61 382.38 386.31 21.7M
2022-02-16 386.26 389.20 385.09 387.58 20.1M
2022-02-15 386.36 388.88 385.61 387.03 16.2M
2022-02-14 384.96 386.31 380.42 385.37 20.5M
2022-02-11 383.24 386.75 381.45 384.85 23.8M
2022-02-10 385.70 387.29 382.97 383.83 24.8M
2022-02-09 384.89 389.07 383.83 388.60 23.7M
2022-02-08 381.61 384.26 379.20 382.89 18.4M
2022-02-07 382.14 382.35 378.44 381.25 21.9M
2022-02-04 382.97 384.85 380.92 382.08 22.2M
2022-02-03 384.97 389.58 383.41 384.57 36.7M
2022-02-02 372.78 378.44 372.57 376.01 30.1M
2022-02-01 372.49 373.62 365.83 372.73 37.5M
2022-01-31 368.47 372.13 365.49 371.84 29.9M
2022-01-28 360.14 370.52 358.46 370.42 33.3M
2022-01-27 355.89 364.68 355.87 359.14 37.3M
2022-01-26 365.84 367.89 355.94 356.82 50.9M
2022-01-25 369.23 373.33 363.84 368.13 38.1M
2022-01-24 367.29 371.67 363.48 369.21 40.5M
2022-01-21 370.97 372.79 365.92 366.41 31.8M
2022-01-20 370.72 375.33 369.37 369.59 29.1M
2022-01-19 372.23 372.76 368.20 371.15 22.3M
2022-01-18 372.39 373.26 367.79 371.96 26.4M
2022-01-14 375.14 375.41 371.15 372.39 22.6M
2022-01-13 375.43 378.21 373.02 374.92 22.0M
2022-01-12 375.55 377.04 372.66 375.10 17.2M
2022-01-11 375.19 376.85 368.97 375.96 26.6M
2022-01-10 379.96 381.17 371.96 373.46 34.4M
2022-01-07 375.05 379.31 374.59 378.55 38.0M
2022-01-06 384.76 384.76 379.85 380.41 25.9M
2022-01-05 380.34 387.18 378.94 381.66 36.1M
2022-01-04 373.93 379.07 372.35 377.69 33.4M
2022-01-03 371.29 373.28 370.69 372.39 24.2M