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
09:30 263.85 263.85 263.51 263.66 317.5K
09:31 263.95 263.95 263.08 263.08 35.8K
09:32 262.57 262.57 262.09 262.09 37.4K
09:33 262.04 262.25 261.99 262.25 31.5K
09:34 262.17 262.86 262.17 262.86 40.1K
09:35 263.02 263.46 263.02 263.04 38.3K
09:36 262.85 263.00 262.70 262.95 21.8K
09:37 262.95 262.95 261.85 261.88 59.7K
09:38 261.93 262.18 261.77 262.18 29.5K
09:39 262.23 262.42 261.79 261.79 117.6K
09:40 261.71 261.71 261.14 261.14 60.4K
09:41 261.02 261.04 260.78 260.99 52.9K
09:42 260.95 260.97 260.83 260.90 34.1K
09:43 260.76 261.12 260.76 261.00 50.2K
09:44 260.96 261.36 260.91 261.36 61.4K
09:45 261.58 261.89 261.55 261.83 45.2K
09:46 261.90 262.55 261.90 262.32 242.3K
09:47 262.34 262.70 262.34 262.70 218.1K
09:48 262.70 263.02 262.62 262.91 57.0K
09:49 262.94 263.14 262.94 263.02 38.0K
09:50 262.94 262.94 262.68 262.71 25.7K
09:51 262.70 262.78 262.47 262.57 46.8K
09:52 262.55 262.73 262.52 262.73 42.3K
09:53 262.74 262.89 262.61 262.89 80.3K
09:54 262.90 262.97 262.54 262.60 55.6K
09:55 262.44 262.44 262.24 262.32 62.7K
09:56 262.22 262.35 262.21 262.35 34.0K
09:57 262.47 262.67 262.47 262.48 112.3K
09:58 262.48 262.48 262.17 262.17 41.4K
09:59 262.24 262.25 261.94 261.96 51.0K
10:00 261.66 262.11 261.43 261.43 127.4K
10:01 261.38 261.43 261.10 261.12 94.3K
10:02 261.20 261.82 261.20 261.82 77.7K
10:03 261.93 262.24 261.85 262.24 42.5K
10:04 262.22 262.43 262.22 262.43 41.0K
10:05 262.50 262.61 262.41 262.58 42.7K
10:06 262.58 262.67 262.45 262.67 34.0K
10:07 262.72 263.28 262.72 263.26 83.7K
10:08 263.24 263.38 263.12 263.12 36.2K
10:09 263.15 263.15 262.87 263.07 56.5K
10:10 263.04 263.30 263.03 263.20 44.8K
10:11 263.17 263.22 263.00 263.20 47.3K
10:12 263.18 263.18 262.99 263.12 45.2K
10:13 263.29 263.50 263.04 263.47 128.7K
10:14 263.41 263.87 263.41 263.83 41.3K
10:15 263.83 263.86 263.43 263.61 68.6K
10:16 263.79 263.79 263.56 263.56 63.5K
10:17 263.57 263.63 263.48 263.51 42.9K
10:18 263.49 263.72 263.48 263.58 46.3K
10:19 263.61 263.67 263.27 263.27 52.3K
10:20 263.20 263.37 262.95 262.95 51.3K
10:21 262.85 263.07 262.51 263.07 76.8K
10:22 263.07 263.07 262.84 262.84 30.6K
10:23 262.69 262.69 262.00 262.00 75.0K
10:24 262.08 262.38 262.08 262.38 44.1K
10:25 262.38 262.42 262.32 262.40 28.0K
10:26 262.41 262.41 262.19 262.25 54.0K
10:27 262.20 262.37 262.19 262.37 45.8K
10:28 262.38 262.39 262.30 262.39 33.9K
10:29 262.37 262.37 262.01 262.05 62.0K
10:30 262.06 262.28 262.06 262.25 73.9K
10:31 262.24 262.25 261.91 262.10 67.7K
10:32 262.12 262.37 262.12 262.31 66.8K
10:33 262.20 262.94 262.20 262.94 113.7K
10:34 262.97 263.13 262.97 263.13 62.8K
10:35 263.16 263.32 263.12 263.32 40.5K
10:36 263.28 263.28 262.88 263.14 69.5K
10:37 263.15 263.15 263.02 263.07 24.1K
10:38 263.03 263.03 262.63 262.67 71.9K
10:39 262.65 262.88 262.65 262.74 46.7K
10:40 262.77 262.88 262.66 262.88 71.4K
10:41 262.91 263.00 262.78 262.85 35.1K
10:42 262.87 263.08 262.86 262.98 50.4K
10:43 263.02 263.04 262.81 262.86 49.8K
10:44 262.83 263.16 262.83 263.16 54.6K
10:45 263.16 263.29 263.16 263.18 48.0K
10:46 263.17 263.23 263.09 263.14 43.1K
10:47 263.18 263.87 263.18 263.87 77.0K
10:48 263.88 263.96 263.63 263.63 84.9K
10:49 263.56 263.56 263.42 263.51 41.8K
10:50 263.51 263.51 263.22 263.22 59.7K
10:51 263.24 263.24 263.02 263.13 56.3K
10:52 263.10 263.10 262.90 262.96 47.4K
10:53 262.98 262.98 262.82 262.88 58.9K
10:54 262.88 263.29 262.88 263.29 97.7K
10:55 263.28 263.29 263.21 263.21 26.1K
10:56 263.22 263.34 263.11 263.29 92.3K
10:57 263.28 263.39 263.09 263.09 129.2K
10:58 263.20 263.31 263.17 263.20 27.2K
10:59 263.20 263.20 262.88 262.88 59.7K
11:00 262.80 264.03 262.80 263.16 211.7K
11:01 262.98 263.00 262.57 262.74 25.4K
11:02 262.72 262.75 262.44 262.53 45.9K
11:03 262.54 262.54 262.34 262.41 40.2K
11:04 262.39 262.51 262.39 262.41 22.9K
11:05 262.39 262.39 261.93 262.05 61.8K
11:06 262.12 262.23 262.10 262.18 37.8K
11:07 262.19 262.21 262.04 262.04 48.3K
11:08 262.05 262.15 261.98 261.98 53.6K
11:09 261.98 262.13 261.98 262.08 28.3K
11:10 262.07 262.24 262.07 262.19 39.5K
11:11 262.27 262.29 262.09 262.28 39.2K
11:12 262.35 262.43 262.31 262.31 33.5K
11:13 262.27 262.28 262.09 262.12 29.1K
11:14 262.10 262.10 261.73 261.73 47.5K
11:15 261.69 261.70 261.40 261.54 69.2K
11:16 261.54 261.62 261.44 261.58 58.0K
11:17 261.51 261.51 261.29 261.31 39.8K
11:18 261.29 261.29 261.16 261.23 30.1K
11:19 261.34 261.53 261.34 261.53 32.0K
11:20 261.54 261.76 261.54 261.69 33.5K
11:21 261.69 261.84 261.68 261.81 59.4K
11:22 261.83 261.86 261.69 261.69 47.6K
11:23 261.68 261.74 261.61 261.62 46.1K
11:24 261.62 261.88 261.62 261.83 63.1K
11:25 261.82 262.14 261.82 262.12 98.4K
11:26 262.13 262.29 261.77 261.77 76.3K
11:27 261.69 262.14 261.68 262.12 50.9K
11:28 262.12 262.12 262.03 262.09 34.0K
11:29 262.08 262.26 262.08 262.13 41.6K
11:30 262.12 262.20 262.04 262.20 30.6K
11:31 262.21 262.25 262.14 262.25 25.8K
11:32 262.26 262.42 262.26 262.42 42.4K
11:33 262.52 262.64 262.52 262.64 46.0K
11:34 262.65 262.67 262.46 262.57 42.7K
11:35 262.54 262.55 262.40 262.41 21.0K
11:36 262.50 262.84 262.48 262.84 104.5K
11:37 262.83 262.90 262.81 262.81 257.3K
11:38 262.81 262.95 262.81 262.91 89.2K
11:39 262.88 263.18 262.88 263.18 98.3K
11:40 263.18 263.18 262.95 262.95 74.1K
11:41 262.95 262.95 262.61 262.61 55.5K
11:42 262.62 263.03 262.62 263.03 58.6K
11:43 263.01 263.01 262.91 263.00 42.1K
11:44 263.01 263.08 262.99 263.05 60.1K
11:45 263.04 263.15 263.03 263.15 88.5K
11:46 263.15 263.20 263.06 263.20 62.9K
11:47 263.22 263.51 263.22 263.51 120.8K
11:48 263.55 263.66 263.55 263.66 103.3K
11:49 263.66 263.67 263.60 263.67 66.9K
11:50 263.72 264.05 263.70 264.05 137.3K
11:51 264.06 264.09 263.83 263.83 65.2K
11:52 263.84 263.96 263.78 263.96 99.8K
11:53 263.96 263.96 263.91 263.94 46.8K
11:54 263.97 264.02 263.84 264.02 56.8K
11:55 264.02 264.13 263.94 264.11 23.6K
11:56 264.13 264.23 264.09 264.23 28.3K
11:57 264.37 264.48 264.31 264.33 38.9K
11:58 264.33 264.55 264.29 264.55 52.1K
11:59 264.52 264.52 264.34 264.41 45.6K
12:00 264.43 264.55 264.41 264.55 25.3K
12:01 264.56 264.56 264.30 264.30 37.3K
12:02 264.29 264.38 264.22 264.38 25.7K
12:03 264.39 264.53 264.39 264.44 27.2K
12:04 264.43 264.62 264.43 264.62 21.3K
12:05 264.63 264.89 264.63 264.89 29.7K
12:06 264.92 264.96 264.78 264.82 33.8K
12:07 264.82 264.96 264.79 264.81 33.1K
12:08 264.82 264.93 264.82 264.90 24.0K
12:09 264.90 264.90 264.78 264.84 33.0K
12:10 264.83 265.19 264.83 265.19 54.2K
12:11 265.28 265.36 265.13 265.14 49.1K
12:12 265.14 265.23 265.14 265.21 38.9K
12:13 265.24 265.26 265.08 265.08 39.7K
12:14 265.08 265.17 265.08 265.17 52.7K
12:15 265.16 265.29 265.06 265.11 25.6K
12:16 265.13 265.35 265.13 265.35 51.7K
12:17 265.35 265.49 265.35 265.44 23.4K
12:18 265.48 265.53 265.45 265.45 46.0K
12:19 265.44 265.54 265.39 265.54 59.8K
12:20 265.55 265.63 265.54 265.61 56.9K
12:21 265.64 265.66 265.55 265.55 33.2K
12:22 265.55 265.61 265.39 265.39 41.2K
12:23 265.42 265.55 265.42 265.55 34.1K
12:24 265.54 265.54 265.27 265.27 34.5K
12:25 265.26 265.35 265.19 265.30 68.8K
12:26 265.30 265.37 265.19 265.36 53.2K
12:27 265.35 265.41 265.31 265.37 46.3K
12:28 265.42 265.47 265.34 265.47 47.0K
12:29 265.48 265.48 265.22 265.26 38.1K
12:30 265.26 265.53 265.26 265.53 45.7K
12:31 265.57 265.82 265.57 265.82 53.7K
12:32 265.82 265.96 265.81 265.96 32.6K
12:33 265.96 265.97 265.90 265.91 17.3K
12:34 265.91 265.95 265.74 265.75 35.3K
12:35 265.77 265.90 265.77 265.90 34.1K
12:36 265.96 266.14 265.96 266.12 51.4K
12:37 266.12 266.44 266.09 266.44 59.8K
12:38 266.44 266.44 266.22 266.34 141.0K
12:39 266.37 266.47 266.37 266.45 51.1K
12:40 266.43 266.43 266.30 266.37 36.9K
12:41 266.34 266.34 266.06 266.08 27.2K
12:42 266.13 266.29 266.13 266.29 33.1K
12:43 266.33 266.33 266.25 266.30 26.2K
12:44 266.31 266.33 266.30 266.30 21.9K
12:45 266.29 266.29 266.01 266.01 55.7K
12:46 265.99 266.04 265.97 266.04 44.4K
12:47 266.05 266.22 266.04 266.21 42.8K
12:48 266.14 266.37 266.14 266.35 78.8K
12:49 266.36 266.41 266.31 266.36 69.4K
12:50 266.40 266.40 266.25 266.28 27.4K
12:51 266.29 266.30 266.09 266.09 32.9K
12:52 266.10 266.53 266.08 266.46 44.8K
12:53 266.45 266.45 266.36 266.36 30.5K
12:54 266.31 266.31 266.03 266.09 35.1K
12:55 266.08 266.39 266.08 266.36 29.9K
12:56 266.33 266.36 266.14 266.16 33.2K
12:57 266.20 266.28 266.20 266.28 23.9K
12:58 266.28 266.33 266.28 266.29 34.0K
12:59 266.26 266.36 266.26 266.31 28.3K
13:00 266.32 266.58 266.32 266.55 99.8K
13:01 266.50 266.55 266.47 266.55 50.5K
13:02 266.62 266.89 266.60 266.89 51.3K
13:03 266.88 266.88 266.72 266.74 62.0K
13:04 266.72 266.76 266.63 266.70 40.1K
13:05 266.69 266.82 266.66 266.82 56.8K
13:06 266.79 266.96 266.79 266.93 83.6K
13:07 266.93 266.93 266.71 266.71 28.7K
13:08 266.63 266.63 266.25 266.25 45.5K
13:09 266.25 266.36 266.25 266.36 36.6K
13:10 266.39 266.46 266.29 266.46 125.7K
13:11 266.53 266.65 266.50 266.56 41.6K
13:12 266.58 266.63 266.51 266.51 31.8K
13:13 266.48 266.48 266.19 266.19 45.7K
13:14 266.21 266.32 266.19 266.30 37.1K
13:15 266.36 266.45 266.33 266.40 35.8K
13:16 266.34 266.40 266.24 266.24 27.0K
13:17 266.20 266.20 265.95 265.95 48.0K
13:18 265.92 266.04 265.92 265.98 46.4K
13:19 265.94 266.01 265.87 266.01 61.8K
13:20 265.92 265.93 265.72 265.93 43.4K
13:21 266.01 266.31 266.01 266.31 44.6K
13:22 266.35 266.47 266.35 266.46 47.0K
13:23 266.45 266.45 266.14 266.20 51.9K
13:24 266.22 266.22 266.12 266.12 22.7K
13:25 266.10 266.12 265.93 266.03 42.9K
13:26 266.02 266.05 265.99 266.04 16.4K
13:27 266.04 266.07 265.98 265.99 63.4K
13:28 265.97 266.01 265.75 265.75 47.5K
13:29 265.81 265.81 265.55 265.67 39.0K
13:30 265.72 265.99 265.72 265.99 48.2K
13:31 265.98 265.98 265.73 265.73 43.6K
13:32 265.69 265.81 265.68 265.80 32.4K
13:33 265.81 265.82 265.66 265.66 28.1K
13:34 265.60 265.72 265.60 265.71 27.1K
13:35 265.75 265.75 265.62 265.62 47.0K
13:36 265.61 265.78 265.60 265.78 43.4K
13:37 265.78 266.08 265.78 266.06 39.3K
13:38 266.06 266.22 266.06 266.22 47.9K
13:39 266.34 266.85 266.34 266.85 79.0K
13:40 266.88 267.50 266.88 267.49 87.8K
13:41 267.24 267.38 266.99 267.04 67.6K
13:42 267.05 267.43 267.04 267.43 86.3K
13:43 267.47 267.96 267.47 267.96 74.2K
13:44 268.18 268.33 268.18 268.33 75.1K
13:45 268.32 268.32 268.00 268.00 59.1K
13:46 267.99 268.10 267.79 267.79 205.6K
13:47 267.71 267.71 267.46 267.53 388.3K
13:48 267.53 267.65 267.53 267.54 58.5K
13:49 267.54 267.58 267.39 267.44 61.8K
13:50 267.45 267.71 267.36 267.68 54.7K
13:51 267.76 267.76 267.58 267.61 44.5K
13:52 267.61 267.68 267.38 267.52 57.2K
13:53 267.49 267.89 267.48 267.89 82.7K
13:54 267.89 268.11 267.86 268.04 70.0K
13:55 267.99 267.99 267.77 267.77 71.1K
13:56 267.71 267.77 267.52 267.52 78.7K
13:57 267.41 267.65 267.41 267.65 54.2K
13:58 267.65 267.70 267.59 267.59 25.6K
13:59 267.55 267.59 267.47 267.52 41.9K
14:00 267.58 267.68 267.52 267.52 72.8K
14:01 267.48 267.52 267.44 267.52 45.8K
14:02 267.71 267.74 267.63 267.66 85.4K
14:03 267.71 267.74 267.66 267.72 40.9K
14:04 267.75 267.78 267.69 267.70 72.5K
14:05 267.70 267.87 267.70 267.75 82.5K
14:06 267.74 267.74 267.28 267.29 79.7K
14:07 267.29 267.29 267.08 267.23 56.8K
14:08 267.22 267.36 267.22 267.34 77.8K
14:09 267.31 267.31 267.25 267.26 40.5K
14:10 267.24 267.28 266.92 266.92 91.3K
14:11 266.94 267.15 266.94 267.05 38.9K
14:12 267.06 267.06 266.84 266.91 41.2K
14:13 266.92 267.00 266.90 267.00 109.5K
14:14 267.07 267.17 267.07 267.10 60.6K
14:15 267.11 267.32 267.11 267.20 56.6K
14:16 267.25 267.25 267.12 267.14 28.2K
14:17 267.14 267.15 266.93 267.07 40.1K
14:18 267.08 267.08 266.89 266.89 33.6K
14:19 266.90 266.90 266.71 266.76 46.3K
14:20 266.79 266.85 266.63 266.63 73.7K
14:21 266.63 266.78 266.61 266.78 61.9K
14:22 266.91 267.39 266.91 267.39 63.2K
14:23 267.40 267.46 267.22 267.22 48.7K
14:24 267.26 267.43 267.26 267.43 68.8K
14:25 267.47 267.47 267.33 267.41 64.7K
14:26 267.41 267.46 267.39 267.45 37.0K
14:27 267.46 267.46 267.27 267.35 57.0K
14:28 267.35 267.42 267.35 267.35 45.5K
14:29 267.40 267.51 267.40 267.50 47.1K
14:30 267.46 267.48 267.44 267.47 37.3K
14:31 267.47 267.49 267.36 267.36 48.9K
14:32 267.36 267.43 267.29 267.43 56.6K
14:33 267.47 267.52 267.42 267.42 39.4K
14:34 267.43 267.47 267.42 267.47 36.7K
14:35 267.50 267.50 267.38 267.43 49.1K
14:36 267.44 267.57 267.44 267.57 68.9K
14:37 267.54 267.57 267.48 267.51 73.5K
14:38 267.43 267.43 267.11 267.11 62.0K
14:39 267.12 267.38 267.12 267.33 58.0K
14:40 267.34 267.45 267.34 267.43 36.0K
14:41 267.44 267.45 267.35 267.35 66.9K
14:42 267.32 267.35 267.23 267.23 38.6K
14:43 267.22 267.43 267.22 267.41 65.0K
14:44 267.40 267.43 267.33 267.42 38.0K
14:45 267.42 267.64 267.42 267.60 61.0K
14:46 267.59 267.59 267.54 267.58 43.4K
14:47 267.59 267.69 267.58 267.66 34.6K
14:48 267.67 267.81 267.65 267.74 68.2K
14:49 267.77 267.82 267.66 267.82 70.7K
14:50 267.81 267.92 267.78 267.89 43.2K
14:51 267.85 267.85 267.56 267.56 52.1K
14:52 267.55 267.63 267.28 267.63 73.4K
14:53 267.63 267.69 267.55 267.68 42.4K
14:54 267.65 267.75 267.57 267.57 41.4K
14:55 267.56 267.56 267.27 267.27 57.2K
14:56 267.27 267.39 267.27 267.39 35.5K
14:57 267.40 267.40 267.20 267.22 57.3K
14:58 267.20 267.23 267.09 267.21 50.9K
14:59 267.18 267.26 267.01 267.05 64.7K
15:00 267.06 267.24 267.06 267.24 59.9K
15:01 267.25 267.38 267.23 267.38 67.7K
15:02 267.35 267.75 267.31 267.75 135.8K
15:03 267.78 267.91 267.78 267.87 125.6K
15:04 267.88 267.89 267.70 267.70 98.4K
15:05 267.67 267.73 267.58 267.58 54.0K
15:06 267.58 267.89 267.48 267.89 89.1K
15:07 267.91 267.94 267.90 267.93 133.9K
15:08 267.95 267.95 267.71 267.72 99.6K
15:09 267.69 267.95 267.69 267.95 78.7K
15:10 267.97 268.08 267.89 268.07 79.6K
15:11 268.11 268.13 268.04 268.06 63.8K
15:12 268.05 268.18 268.05 268.11 114.8K
15:13 268.11 268.16 268.09 268.15 57.8K
15:14 268.15 268.19 268.04 268.08 57.5K
15:15 268.09 268.11 268.03 268.03 61.2K
15:16 268.03 268.03 267.97 267.97 49.7K
15:17 267.93 267.93 267.72 267.72 72.8K
15:18 267.62 267.62 267.43 267.56 82.3K
15:19 267.57 267.93 267.57 267.90 73.2K
15:20 267.89 267.92 267.70 267.92 72.2K
15:21 267.92 267.98 267.82 267.98 63.7K
15:22 268.08 268.25 268.07 268.20 83.7K
15:23 268.21 268.23 268.09 268.23 58.7K
15:24 268.24 268.26 268.15 268.17 68.8K
15:25 268.18 268.37 268.12 268.30 83.8K
15:26 268.29 268.55 268.29 268.55 76.2K
15:27 268.57 268.66 268.30 268.30 167.4K
15:28 268.28 268.40 268.14 268.14 76.4K
15:29 268.15 268.23 268.14 268.21 64.6K
15:30 268.15 268.18 268.00 268.05 181.5K
15:31 268.08 268.17 268.04 268.04 119.6K
15:32 268.01 268.02 267.85 267.98 86.3K
15:33 267.94 267.97 267.79 267.97 93.0K
15:34 267.99 268.19 267.99 268.17 84.6K
15:35 268.21 268.22 267.84 268.02 118.3K
15:36 268.10 268.17 267.96 268.03 97.5K
15:37 267.94 267.94 267.71 267.77 79.6K
15:38 267.66 267.94 267.66 267.90 104.3K
15:39 267.86 268.07 267.86 268.07 102.1K
15:40 268.21 268.39 268.18 268.18 135.7K
15:41 268.17 268.21 268.09 268.10 122.7K
15:42 268.14 268.18 267.88 267.94 120.4K
15:43 267.94 267.99 267.91 267.91 95.0K
15:44 268.03 268.20 268.03 268.16 116.9K
15:45 268.19 268.26 268.10 268.10 147.6K
15:46 268.05 268.16 267.94 268.14 136.0K
15:47 268.05 268.35 268.00 268.35 138.6K
15:48 268.35 268.49 268.33 268.33 139.5K
15:49 268.35 268.35 268.09 268.23 135.2K
15:50 268.08 268.14 267.80 268.04 278.3K
15:51 268.07 268.13 268.04 268.13 185.5K
15:52 268.12 268.16 268.00 268.13 218.3K
15:53 268.07 268.07 267.93 268.06 246.3K
15:54 268.08 268.32 268.08 268.11 339.3K
15:55 267.97 268.12 267.97 268.04 441.9K
15:56 268.05 268.05 267.82 267.86 460.4K
15:57 267.84 267.84 267.67 267.68 449.4K
15:58 267.68 267.68 267.55 267.60 610.6K
15:59 267.62 267.77 267.49 267.77 10,096.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし