DJ Multiutilities (DJUSMU)

DJUSMU
🏛️ アメリカ →
293.54
最終更新: 2025-10-06
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
09:30 279.23 279.47 278.89 279.47 799.4K
09:31 279.64 279.88 279.56 279.87 126.3K
09:32 279.97 280.40 279.97 280.27 89.0K
09:33 279.89 279.89 279.34 279.37 100.7K
09:34 279.38 279.52 279.32 279.44 31.7K
09:35 279.69 280.05 279.69 280.00 95.2K
09:36 280.00 280.05 279.68 279.68 132.8K
09:37 279.62 279.62 279.26 279.37 97.0K
09:38 279.41 279.54 279.27 279.33 99.1K
09:39 279.41 279.72 279.40 279.72 194.8K
09:40 279.72 280.16 279.72 280.14 123.5K
09:41 280.14 280.31 279.82 279.82 121.4K
09:42 279.78 280.77 279.71 280.77 95.3K
09:43 281.04 281.13 280.88 281.06 102.6K
09:44 281.07 281.07 280.59 280.59 54.7K
09:45 280.52 280.52 280.30 280.30 81.7K
09:46 280.29 280.29 280.02 280.02 57.7K
09:47 279.97 279.97 279.60 279.76 174.0K
09:48 279.74 279.74 279.62 279.72 53.9K
09:49 279.72 280.10 279.72 280.10 87.5K
09:50 280.06 280.20 280.06 280.08 79.5K
09:51 280.11 280.17 280.04 280.16 91.8K
09:52 280.24 280.32 279.65 279.65 105.9K
09:53 279.65 279.65 279.39 279.39 109.9K
09:54 279.34 279.34 278.67 278.67 238.3K
09:55 278.68 278.76 278.46 278.46 66.3K
09:56 278.43 278.99 278.43 278.92 86.4K
09:57 278.90 278.90 278.46 278.52 54.3K
09:58 278.59 278.59 278.48 278.55 60.7K
09:59 278.65 278.69 278.38 278.38 178.2K
10:00 278.02 278.41 278.02 278.24 135.7K
10:01 278.19 278.19 277.90 277.90 58.4K
10:02 277.92 277.92 277.52 277.54 92.4K
10:03 277.54 277.75 277.54 277.73 97.8K
10:04 277.70 277.70 277.24 277.28 74.7K
10:05 277.27 277.28 277.08 277.26 93.2K
10:06 277.30 277.82 277.30 277.79 160.2K
10:07 277.72 277.72 277.20 277.23 53.6K
10:08 277.19 277.19 276.96 276.96 43.5K
10:09 276.95 277.26 276.92 277.17 79.6K
10:10 277.14 277.17 277.11 277.17 34.9K
10:11 277.17 277.29 277.08 277.25 91.8K
10:12 277.26 277.31 277.18 277.18 70.5K
10:13 277.19 277.41 277.13 277.26 100.8K
10:14 277.25 277.51 277.25 277.51 83.8K
10:15 277.48 277.51 277.33 277.37 78.4K
10:16 277.32 277.34 276.92 276.92 75.8K
10:17 276.89 276.89 276.77 276.86 56.0K
10:18 276.92 276.92 276.65 276.69 89.1K
10:19 276.73 276.79 276.70 276.76 54.9K
10:20 276.76 276.77 276.53 276.53 99.8K
10:21 276.51 276.51 276.24 276.29 75.4K
10:22 276.31 276.59 276.31 276.50 95.3K
10:23 276.51 277.09 276.51 277.09 99.2K
10:24 277.10 277.18 277.05 277.18 54.7K
10:25 277.15 277.43 277.14 277.43 82.9K
10:26 277.46 277.56 277.46 277.55 76.2K
10:27 277.51 277.61 277.51 277.51 92.7K
10:28 277.44 277.75 277.43 277.75 131.7K
10:29 277.70 277.70 277.59 277.59 86.7K
10:30 277.51 277.51 277.31 277.48 73.4K
10:31 277.50 277.70 277.49 277.70 69.2K
10:32 277.76 278.13 277.76 278.11 74.0K
10:33 278.14 278.36 278.14 278.35 124.4K
10:34 278.36 278.61 278.36 278.37 155.2K
10:35 278.32 278.36 278.23 278.33 67.1K
10:36 278.28 278.41 278.25 278.40 46.7K
10:37 278.59 278.94 278.59 278.83 117.9K
10:38 278.83 279.03 278.82 278.97 83.4K
10:39 278.99 279.01 278.77 278.79 53.6K
10:40 278.74 278.79 278.72 278.72 84.2K
10:41 278.68 278.92 278.65 278.92 69.2K
10:42 278.89 279.04 278.87 278.97 114.0K
10:43 278.94 278.94 278.67 278.67 70.1K
10:44 278.68 278.80 278.68 278.80 64.8K
10:45 278.79 279.04 278.77 279.03 107.1K
10:46 279.03 279.09 278.90 279.04 116.0K
10:47 279.04 279.13 278.89 278.89 54.0K
10:48 278.90 279.17 278.88 279.17 78.7K
10:49 279.20 279.20 279.10 279.20 80.3K
10:50 279.19 279.41 279.19 279.33 64.7K
10:51 279.33 279.33 279.08 279.15 125.1K
10:52 279.19 279.29 279.08 279.24 84.5K
10:53 279.15 279.19 279.12 279.15 67.6K
10:54 279.19 279.19 278.85 278.91 90.8K
10:55 278.89 278.92 278.80 278.80 31.7K
10:56 278.74 278.74 278.33 278.43 93.4K
10:57 278.42 278.83 278.42 278.83 54.3K
10:58 278.83 278.83 278.67 278.67 95.2K
10:59 278.62 278.75 278.62 278.74 49.8K
11:00 278.79 279.03 278.76 278.92 114.1K
11:01 278.85 278.87 278.77 278.77 65.2K
11:02 278.79 278.96 278.79 278.96 100.7K
11:03 279.00 279.10 278.97 279.03 83.4K
11:04 279.02 279.21 278.97 279.21 104.1K
11:05 279.28 279.28 279.01 279.03 88.5K
11:06 279.00 279.17 278.95 279.17 86.3K
11:07 279.26 279.61 279.26 279.58 62.6K
11:08 279.56 279.56 279.31 279.31 96.7K
11:09 279.35 279.43 279.35 279.42 93.1K
11:10 279.42 279.42 279.22 279.36 76.4K
11:11 279.37 279.61 279.35 279.59 52.5K
11:12 279.41 279.50 279.38 279.41 94.1K
11:13 279.45 279.56 279.41 279.56 107.2K
11:14 279.57 279.61 279.48 279.48 54.0K
11:15 279.46 279.49 279.40 279.40 83.0K
11:16 279.38 279.49 279.33 279.49 110.7K
11:17 279.49 279.49 279.25 279.25 55.8K
11:18 279.25 279.29 279.12 279.16 81.2K
11:19 279.17 279.19 279.07 279.07 75.5K
11:20 279.10 279.29 279.09 279.28 77.3K
11:21 279.15 279.20 279.12 279.15 69.5K
11:22 279.16 279.16 279.08 279.08 49.2K
11:23 279.04 279.20 279.03 279.15 76.9K
11:24 279.16 279.19 279.11 279.19 49.9K
11:25 279.20 279.28 278.96 278.98 100.9K
11:26 279.01 279.02 278.83 278.83 97.2K
11:27 278.77 278.96 278.77 278.90 79.8K
11:28 278.94 279.04 278.94 279.03 60.8K
11:29 279.03 279.07 279.02 279.07 49.3K
11:30 279.10 279.10 278.94 279.09 84.4K
11:31 279.11 279.12 278.57 278.57 94.7K
11:32 278.46 278.55 278.36 278.42 86.4K
11:33 278.44 278.69 278.44 278.69 45.9K
11:34 278.74 278.91 278.70 278.70 99.5K
11:35 278.62 278.83 278.62 278.72 103.7K
11:36 278.72 278.72 278.53 278.68 71.8K
11:37 278.64 278.72 278.60 278.69 59.8K
11:38 278.71 278.86 278.71 278.71 85.3K
11:39 278.75 278.86 278.69 278.86 40.4K
11:40 278.91 279.00 278.87 278.87 134.4K
11:41 278.86 279.07 278.86 279.04 66.5K
11:42 279.10 279.10 278.93 278.99 71.3K
11:43 278.97 279.03 278.96 279.03 54.3K
11:44 279.05 279.23 279.04 279.23 65.4K
11:45 279.26 279.33 279.19 279.19 51.0K
11:46 279.12 279.21 279.10 279.21 53.3K
11:47 279.21 279.21 279.10 279.15 54.0K
11:48 279.14 279.14 278.88 278.89 69.4K
11:49 278.95 278.95 278.75 278.76 70.0K
11:50 278.74 278.75 278.68 278.71 96.7K
11:51 278.69 278.74 278.63 278.63 53.7K
11:52 278.63 278.65 278.55 278.55 37.4K
11:53 278.55 278.55 278.43 278.45 69.1K
11:54 278.39 278.46 278.36 278.38 95.3K
11:55 278.40 278.63 278.39 278.63 61.1K
11:56 278.62 278.63 278.51 278.63 120.4K
11:57 278.65 278.88 278.65 278.88 84.6K
11:58 278.88 279.07 278.88 279.07 52.5K
11:59 279.07 279.07 278.96 278.97 51.5K
12:00 278.96 279.18 278.95 279.18 55.7K
12:01 279.24 279.29 279.20 279.21 45.6K
12:02 279.22 279.29 279.22 279.29 38.2K
12:03 279.29 279.29 278.80 278.80 140.4K
12:04 278.79 278.79 278.75 278.79 53.2K
12:05 278.82 279.05 278.82 279.05 54.5K
12:06 279.07 279.07 278.92 278.94 35.9K
12:07 278.93 278.93 278.82 278.82 35.0K
12:08 278.83 278.83 278.60 278.60 51.7K
12:09 278.66 278.73 278.52 278.58 66.5K
12:10 278.58 278.60 278.48 278.49 24.9K
12:11 278.49 278.55 278.35 278.35 179.3K
12:12 278.33 278.33 278.15 278.19 76.5K
12:13 278.18 278.18 278.11 278.16 46.1K
12:14 278.18 278.36 278.18 278.35 39.2K
12:15 278.40 278.40 278.11 278.11 60.1K
12:16 278.12 278.16 277.91 277.91 57.9K
12:17 277.90 277.93 277.84 277.88 78.8K
12:18 277.91 278.06 277.91 277.98 61.9K
12:19 277.99 278.06 277.97 278.04 35.7K
12:20 278.04 278.04 277.88 277.89 56.6K
12:21 277.94 278.08 277.91 278.03 66.0K
12:22 278.02 278.20 278.02 278.14 82.1K
12:23 278.10 278.15 277.96 277.96 52.0K
12:24 277.97 278.37 277.97 278.37 160.9K
12:25 278.33 278.34 278.17 278.18 67.0K
12:26 278.07 278.07 277.79 277.81 153.6K
12:27 277.82 277.98 277.81 277.98 43.1K
12:28 277.99 278.22 277.99 278.22 65.9K
12:29 278.33 278.36 278.29 278.36 35.8K
12:30 278.41 278.41 278.11 278.11 53.1K
12:31 278.09 278.09 277.79 277.79 52.5K
12:32 277.81 277.85 277.80 277.80 37.0K
12:33 277.84 277.86 277.73 277.74 61.7K
12:34 277.76 277.85 277.76 277.83 48.6K
12:35 277.84 277.85 277.68 277.68 41.3K
12:36 277.69 277.75 277.69 277.72 54.4K
12:37 277.74 277.91 277.74 277.91 69.5K
12:38 277.89 277.90 277.87 277.90 48.3K
12:39 277.88 277.93 277.87 277.87 37.9K
12:40 277.89 278.08 277.89 278.05 65.1K
12:41 278.02 278.07 277.97 277.97 59.2K
12:42 277.97 278.05 277.97 278.05 71.7K
12:43 278.05 278.11 278.05 278.10 50.5K
12:44 278.09 278.09 277.84 277.85 84.8K
12:45 277.86 277.88 277.78 277.85 46.5K
12:46 277.83 277.96 277.81 277.81 73.6K
12:47 277.80 277.83 277.79 277.83 26.6K
12:48 277.83 278.04 277.81 278.03 51.4K
12:49 278.04 278.04 278.00 278.01 25.3K
12:50 278.01 278.10 277.98 277.98 110.0K
12:51 277.99 277.99 277.79 277.79 69.9K
12:52 277.78 277.79 277.78 277.79 20.8K
12:53 277.79 277.84 277.67 277.68 86.6K
12:54 277.68 277.76 277.68 277.76 56.8K
12:55 277.77 277.80 277.73 277.76 44.6K
12:56 277.75 277.75 277.66 277.75 86.1K
12:57 277.75 277.83 277.75 277.77 93.5K
12:58 277.82 277.88 277.79 277.81 43.1K
12:59 277.82 277.87 277.81 277.87 28.5K
13:00 277.87 277.87 277.71 277.72 70.5K
13:01 277.72 277.76 277.60 277.61 46.9K
13:02 277.58 277.59 277.55 277.55 309.1K
13:03 277.54 277.54 277.40 277.44 57.1K
13:04 277.46 277.51 277.46 277.49 34.5K
13:05 277.50 277.50 277.41 277.41 94.9K
13:06 277.40 277.64 277.40 277.64 382.9K
13:07 277.64 277.64 277.54 277.57 32.9K
13:08 277.58 277.59 277.40 277.40 61.3K
13:09 277.37 277.49 277.37 277.48 32.2K
13:10 277.47 277.49 277.24 277.24 66.4K
13:11 277.24 277.31 277.24 277.30 37.7K
13:12 277.32 277.44 277.32 277.44 69.6K
13:13 277.51 277.93 277.48 277.92 115.9K
13:14 277.93 277.93 277.85 277.88 60.3K
13:15 277.89 277.92 277.82 277.82 68.1K
13:16 277.84 277.92 277.79 277.91 52.6K
13:17 277.91 278.02 277.89 278.02 39.6K
13:18 278.04 278.29 278.04 278.28 95.3K
13:19 278.32 278.36 278.29 278.29 74.3K
13:20 278.26 278.26 277.97 278.01 89.9K
13:21 278.01 278.03 277.97 277.99 29.6K
13:22 277.99 277.99 277.88 277.91 53.8K
13:23 277.92 277.95 277.87 277.89 44.5K
13:24 277.88 277.99 277.87 277.99 59.6K
13:25 278.00 278.09 277.99 278.09 91.0K
13:26 278.20 278.21 278.16 278.16 58.6K
13:27 278.21 278.31 278.21 278.31 39.6K
13:28 278.29 278.29 278.15 278.16 61.5K
13:29 278.16 278.22 278.12 278.22 47.3K
13:30 278.21 278.37 278.21 278.35 56.7K
13:31 278.34 278.42 278.34 278.42 45.7K
13:32 278.43 278.43 278.38 278.41 39.3K
13:33 278.41 278.41 278.16 278.19 76.0K
13:34 278.17 278.22 278.16 278.22 40.4K
13:35 278.22 278.42 278.22 278.42 41.4K
13:36 278.41 278.41 278.38 278.40 85.2K
13:37 278.40 278.44 278.38 278.44 45.2K
13:38 278.44 278.44 278.39 278.39 37.7K
13:39 278.37 278.37 278.29 278.33 81.0K
13:40 278.34 278.42 278.34 278.38 54.6K
13:41 278.37 278.39 278.30 278.32 48.4K
13:42 278.32 278.32 278.17 278.18 57.2K
13:43 278.18 278.31 278.18 278.30 41.2K
13:44 278.29 278.32 278.27 278.30 70.8K
13:45 278.30 278.39 278.30 278.39 31.8K
13:46 278.41 278.43 278.40 278.40 39.4K
13:47 278.40 278.43 278.37 278.38 68.1K
13:48 278.41 278.41 278.18 278.18 65.1K
13:49 278.18 278.25 278.16 278.25 53.2K
13:50 278.27 278.27 278.19 278.19 62.0K
13:51 278.18 278.22 278.06 278.22 103.9K
13:52 278.20 278.24 278.10 278.10 58.8K
13:53 278.09 278.14 278.08 278.14 36.5K
13:54 278.14 278.19 278.12 278.19 51.9K
13:55 278.19 278.27 278.19 278.26 42.4K
13:56 278.25 278.25 278.14 278.18 42.7K
13:57 278.17 278.23 278.16 278.22 56.7K
13:58 278.28 278.44 278.28 278.44 70.8K
13:59 278.45 278.45 278.32 278.32 57.8K
14:00 278.33 278.61 278.33 278.61 84.5K
14:01 278.61 278.64 278.58 278.64 35.0K
14:02 278.56 278.58 278.48 278.49 60.7K
14:03 278.49 278.68 278.49 278.68 88.0K
14:04 278.66 278.67 278.56 278.56 57.7K
14:05 278.54 278.55 278.44 278.45 52.6K
14:06 278.45 278.45 278.40 278.42 64.8K
14:07 278.42 278.51 278.42 278.51 53.8K
14:08 278.50 278.63 278.50 278.60 88.6K
14:09 278.61 278.61 278.51 278.55 37.6K
14:10 278.55 278.75 278.55 278.75 444.3K
14:11 278.75 278.83 278.73 278.81 441.0K
14:12 278.82 278.87 278.79 278.87 72.5K
14:13 278.87 278.97 278.87 278.95 38.5K
14:14 279.00 279.02 278.92 278.93 52.6K
14:15 278.93 278.97 278.92 278.97 41.1K
14:16 279.00 279.29 279.00 279.29 112.2K
14:17 279.24 279.30 279.13 279.30 112.4K
14:18 279.30 279.36 279.23 279.23 56.9K
14:19 279.23 279.23 279.09 279.13 49.3K
14:20 279.12 279.16 279.11 279.11 49.1K
14:21 279.06 279.07 278.89 278.89 84.8K
14:22 278.89 279.05 278.89 279.05 108.7K
14:23 279.09 279.09 278.98 278.98 62.8K
14:24 279.00 279.04 278.91 278.94 70.7K
14:25 278.92 279.00 278.92 278.95 59.8K
14:26 278.97 279.04 278.97 279.04 108.8K
14:27 279.03 279.04 278.89 278.89 66.8K
14:28 278.87 278.89 278.76 278.82 55.1K
14:29 278.83 278.94 278.82 278.87 68.3K
14:30 278.88 278.88 278.66 278.66 60.2K
14:31 278.65 278.65 278.22 278.23 98.9K
14:32 278.26 278.29 278.22 278.27 59.8K
14:33 278.27 278.51 278.19 278.30 137.6K
14:34 278.25 278.25 278.18 278.18 32.8K
14:35 278.17 278.23 278.17 278.21 45.1K
14:36 278.22 278.41 278.20 278.41 83.0K
14:37 278.42 278.57 278.41 278.57 64.9K
14:38 278.60 278.65 278.59 278.59 62.0K
14:39 278.59 278.73 278.51 278.51 88.6K
14:40 278.49 278.57 278.46 278.57 58.1K
14:41 278.58 278.69 278.56 278.68 61.8K
14:42 278.66 278.66 278.54 278.54 99.2K
14:43 278.54 278.63 278.50 278.50 94.6K
14:44 278.52 278.71 278.52 278.68 107.6K
14:45 278.66 278.68 278.60 278.60 84.6K
14:46 278.58 278.60 278.54 278.54 55.6K
14:47 278.55 278.63 278.51 278.63 65.6K
14:48 278.64 278.77 278.64 278.69 55.4K
14:49 278.69 278.89 278.69 278.88 67.7K
14:50 278.89 278.89 278.61 278.61 77.1K
14:51 278.52 278.56 278.45 278.55 100.7K
14:52 278.56 278.59 278.54 278.58 55.2K
14:53 278.58 278.58 278.40 278.46 85.7K
14:54 278.48 278.59 278.47 278.59 163.4K
14:55 278.57 278.76 278.54 278.70 171.2K
14:56 278.69 278.76 278.69 278.76 107.2K
14:57 278.77 278.99 278.77 278.99 74.5K
14:58 279.02 279.03 278.82 278.83 111.0K
14:59 278.83 278.87 278.80 278.87 82.1K
15:00 278.88 278.88 278.67 278.67 127.8K
15:01 278.61 278.62 278.55 278.55 73.1K
15:02 278.54 278.54 278.41 278.51 92.9K
15:03 278.51 278.72 278.50 278.72 61.4K
15:04 278.70 278.77 278.57 278.57 76.1K
15:05 278.55 278.67 278.55 278.60 64.4K
15:06 278.60 278.60 278.35 278.35 90.0K
15:07 278.37 278.45 278.37 278.43 67.6K
15:08 278.43 278.66 278.43 278.62 85.5K
15:09 278.53 278.63 278.53 278.62 106.1K
15:10 278.63 278.76 278.63 278.74 71.3K
15:11 278.76 278.76 278.69 278.74 151.4K
15:12 278.74 278.76 278.68 278.76 373.1K
15:13 278.77 278.83 278.75 278.75 127.4K
15:14 278.74 278.74 278.34 278.36 144.5K
15:15 278.36 278.36 278.06 278.12 201.4K
15:16 278.09 278.21 278.09 278.14 112.8K
15:17 278.12 278.15 278.09 278.09 83.6K
15:18 278.11 278.25 278.06 278.24 96.4K
15:19 278.32 278.49 278.32 278.49 101.6K
15:20 278.51 278.51 278.45 278.51 98.9K
15:21 278.53 278.53 278.30 278.30 102.1K
15:22 278.31 278.31 278.16 278.16 152.6K
15:23 278.14 278.52 278.14 278.51 109.1K
15:24 278.53 278.67 278.50 278.61 82.0K
15:25 278.60 278.60 278.53 278.60 141.4K
15:26 278.71 278.81 278.68 278.81 200.1K
15:27 278.81 278.81 278.33 278.34 109.3K
15:28 278.35 278.47 278.35 278.43 101.2K
15:29 278.53 278.73 278.53 278.73 130.2K
15:30 278.72 278.85 278.30 278.30 214.4K
15:31 278.32 278.34 278.17 278.17 129.1K
15:32 278.11 278.16 277.90 278.16 140.7K
15:33 278.17 278.25 278.08 278.12 119.1K
15:34 278.12 278.14 277.92 278.04 146.4K
15:35 277.98 278.02 277.89 277.90 196.5K
15:36 277.92 277.96 277.83 277.83 134.4K
15:37 277.86 278.28 277.86 278.26 132.3K
15:38 278.27 278.32 278.20 278.26 155.2K
15:39 278.16 278.16 277.96 277.99 187.8K
15:40 277.98 278.13 277.84 278.13 140.9K
15:41 278.24 278.29 278.12 278.12 126.0K
15:42 278.13 278.25 278.13 278.20 92.7K
15:43 278.21 278.27 278.16 278.27 132.6K
15:44 278.36 278.47 278.36 278.40 140.7K
15:45 278.45 278.45 278.19 278.20 145.2K
15:46 278.19 278.21 278.10 278.19 248.6K
15:47 278.18 278.18 278.06 278.08 217.0K
15:48 278.02 278.17 277.95 277.95 209.4K
15:49 277.94 277.94 277.65 277.76 325.2K
15:50 277.47 277.67 277.41 277.44 438.4K
15:51 277.47 277.74 277.41 277.49 485.4K
15:52 277.43 277.47 277.29 277.47 259.5K
15:53 277.44 277.48 277.32 277.32 375.0K
15:54 277.27 277.27 276.89 276.89 335.5K
15:55 277.05 277.35 277.05 277.32 583.0K
15:56 277.45 277.47 277.27 277.27 592.6K
15:57 277.26 277.26 277.01 277.18 675.7K
15:58 277.16 277.26 277.16 277.19 809.3K
15:59 276.99 277.10 276.70 277.10 11,185.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし