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
09:30 270.32 270.33 270.11 270.26 520.8K
09:31 270.28 270.70 270.28 270.33 35.7K
09:32 270.38 270.80 270.31 270.80 39.9K
09:33 270.80 270.85 270.69 270.78 22.8K
09:34 270.78 271.02 270.73 271.02 54.5K
09:35 270.94 270.98 270.84 270.97 19.8K
09:36 271.08 271.08 270.82 270.85 19.9K
09:37 270.83 270.83 270.75 270.82 24.0K
09:38 270.78 271.09 270.78 271.09 39.3K
09:39 271.07 271.14 270.99 270.99 12.4K
09:40 270.95 271.20 270.95 271.20 46.4K
09:41 271.22 271.22 271.08 271.14 32.6K
09:42 271.14 271.42 271.14 271.35 47.0K
09:43 271.35 271.49 271.29 271.46 29.1K
09:44 271.47 271.48 271.33 271.37 23.3K
09:45 271.41 271.54 271.41 271.45 28.9K
09:46 271.47 271.60 271.47 271.50 28.7K
09:47 271.38 271.66 271.38 271.65 61.4K
09:48 271.64 272.00 271.63 272.00 91.0K
09:49 272.00 272.02 271.76 271.76 27.7K
09:50 271.78 271.78 271.58 271.58 16.6K
09:51 271.50 271.50 271.26 271.33 35.2K
09:52 271.30 271.38 271.30 271.38 20.6K
09:53 271.38 271.69 271.38 271.69 69.0K
09:54 271.70 271.88 271.70 271.86 32.9K
09:55 271.87 272.06 271.87 272.05 23.5K
09:56 272.06 272.07 271.98 272.07 38.2K
09:57 272.08 272.44 272.08 272.43 96.6K
09:58 272.42 272.42 272.12 272.14 33.6K
09:59 272.14 272.14 272.01 272.01 21.0K
10:00 272.03 272.13 272.03 272.11 27.4K
10:01 272.11 272.17 272.10 272.10 34.3K
10:02 272.15 272.25 272.13 272.25 58.3K
10:03 272.25 272.27 272.16 272.27 38.0K
10:04 272.30 272.38 272.25 272.30 70.6K
10:05 272.31 272.31 272.08 272.08 34.0K
10:06 272.08 272.14 272.08 272.14 59.9K
10:07 272.20 272.46 272.20 272.46 52.3K
10:08 272.47 272.48 272.43 272.47 53.1K
10:09 272.47 272.59 272.46 272.50 53.5K
10:10 272.50 272.55 272.50 272.55 35.0K
10:11 272.55 272.62 272.45 272.45 55.5K
10:12 272.45 272.45 272.27 272.27 64.5K
10:13 272.24 272.24 272.18 272.20 63.3K
10:14 272.23 272.23 272.15 272.15 83.9K
10:15 272.13 272.15 272.08 272.11 150.0K
10:16 272.05 272.17 272.05 272.12 68.5K
10:17 272.14 272.14 272.03 272.03 31.0K
10:18 272.04 272.07 271.97 272.06 42.1K
10:19 272.07 272.32 272.07 272.32 55.2K
10:20 272.32 272.33 272.24 272.24 35.4K
10:21 272.24 272.53 272.24 272.53 66.8K
10:22 272.55 272.78 272.54 272.72 45.8K
10:23 272.74 272.74 272.68 272.68 15.0K
10:24 272.68 272.91 272.67 272.91 83.4K
10:25 272.90 273.04 272.86 273.03 114.9K
10:26 273.07 273.12 273.06 273.11 28.9K
10:27 273.11 273.11 272.98 272.98 36.0K
10:28 272.97 272.97 272.90 272.92 34.1K
10:29 272.91 272.96 272.90 272.95 32.0K
10:30 272.94 273.17 272.93 273.17 60.1K
10:31 273.12 273.12 272.92 272.92 53.2K
10:32 272.92 272.94 272.87 272.94 24.6K
10:33 272.94 272.95 272.88 272.92 23.9K
10:34 272.92 272.92 272.81 272.91 29.6K
10:35 272.90 273.06 272.90 273.04 27.4K
10:36 273.04 273.05 272.86 272.86 22.7K
10:37 272.86 272.90 272.86 272.89 18.7K
10:38 272.94 272.94 272.88 272.88 26.6K
10:39 272.89 273.08 272.89 273.07 33.5K
10:40 273.06 273.23 273.06 273.23 48.8K
10:41 273.28 273.34 273.24 273.34 57.6K
10:42 273.33 273.33 273.30 273.31 24.0K
10:43 273.34 273.35 273.32 273.34 20.4K
10:44 273.33 273.40 273.33 273.40 28.9K
10:45 273.39 273.39 273.26 273.33 39.4K
10:46 273.32 273.39 273.32 273.39 28.7K
10:47 273.35 273.44 273.32 273.44 54.8K
10:48 273.42 273.45 273.40 273.42 37.5K
10:49 273.38 273.41 273.36 273.37 27.5K
10:50 273.35 273.43 273.34 273.40 53.9K
10:51 273.38 273.40 273.34 273.34 32.1K
10:52 273.35 273.38 273.34 273.34 26.5K
10:53 273.46 273.46 273.43 273.44 32.0K
10:54 273.44 273.44 273.32 273.33 27.9K
10:55 273.33 273.47 273.33 273.47 44.0K
10:56 273.47 273.74 273.47 273.73 61.5K
10:57 273.73 273.82 273.73 273.82 34.1K
10:58 273.84 273.84 273.66 273.69 27.5K
10:59 273.72 273.74 273.69 273.72 22.1K
11:00 273.71 273.75 273.65 273.65 48.5K
11:01 273.66 273.75 273.66 273.74 22.2K
11:02 273.73 273.75 273.73 273.75 30.3K
11:03 273.76 273.80 273.76 273.77 44.0K
11:04 273.76 273.76 273.67 273.67 36.8K
11:05 273.62 273.73 273.60 273.72 52.6K
11:06 273.72 273.72 273.62 273.64 18.1K
11:07 273.62 273.62 273.56 273.59 22.6K
11:08 273.58 273.58 273.53 273.53 37.3K
11:09 273.52 273.54 273.47 273.53 52.9K
11:10 273.53 273.68 273.53 273.67 37.8K
11:11 273.67 273.72 273.67 273.69 80.1K
11:12 273.69 273.72 273.66 273.68 31.1K
11:13 273.69 273.71 273.68 273.71 20.4K
11:14 273.72 273.72 273.61 273.62 38.8K
11:15 273.65 273.73 273.65 273.73 23.4K
11:16 273.74 273.75 273.61 273.61 28.3K
11:17 273.58 273.58 273.45 273.45 22.0K
11:18 273.48 273.48 273.31 273.31 40.7K
11:19 273.31 273.31 273.16 273.20 52.6K
11:20 273.20 273.28 273.18 273.28 31.8K
11:21 273.27 273.38 273.26 273.38 33.9K
11:22 273.38 273.49 273.35 273.47 35.6K
11:23 273.47 273.66 273.47 273.61 23.4K
11:24 273.60 273.67 273.59 273.66 17.4K
11:25 273.65 273.65 273.61 273.61 47.5K
11:26 273.59 273.60 273.55 273.56 69.2K
11:27 273.57 273.57 273.41 273.41 29.3K
11:28 273.42 273.47 273.36 273.40 27.9K
11:29 273.38 273.40 273.33 273.35 22.5K
11:30 273.35 273.35 273.27 273.30 42.5K
11:31 273.31 273.51 273.29 273.51 60.6K
11:32 273.51 273.57 273.48 273.55 21.1K
11:33 273.55 273.60 273.54 273.59 13.8K
11:34 273.62 273.83 273.62 273.81 35.7K
11:35 273.81 273.81 273.70 273.70 45.4K
11:36 273.70 273.71 273.68 273.68 26.4K
11:37 273.66 273.69 273.64 273.69 22.9K
11:38 273.70 273.85 273.70 273.84 77.9K
11:39 273.83 273.86 273.79 273.83 52.9K
11:40 273.82 273.94 273.82 273.94 318.6K
11:41 273.93 273.93 273.85 273.88 36.7K
11:42 273.87 273.87 273.79 273.79 63.2K
11:43 273.78 273.78 273.70 273.70 36.8K
11:44 273.69 273.79 273.69 273.79 32.8K
11:45 273.79 273.83 273.72 273.82 61.8K
11:46 273.81 273.84 273.79 273.84 38.1K
11:47 273.85 273.93 273.85 273.88 36.5K
11:48 273.91 273.93 273.90 273.93 51.8K
11:49 273.89 273.89 273.82 273.84 72.8K
11:50 273.83 274.03 273.83 274.03 61.6K
11:51 274.01 274.05 274.00 274.05 24.9K
11:52 274.05 274.16 274.02 274.02 65.3K
11:53 273.99 274.06 273.99 274.06 31.9K
11:54 274.06 274.06 273.97 273.99 32.0K
11:55 273.99 273.99 273.96 273.96 19.6K
11:56 273.97 274.00 273.95 273.99 34.8K
11:57 274.05 274.07 274.00 274.07 26.8K
11:58 274.09 274.33 274.09 274.24 114.2K
11:59 274.22 274.64 274.21 274.47 107.4K
12:00 274.47 274.85 274.47 274.85 53.8K
12:01 274.88 275.10 274.88 275.04 59.7K
12:02 275.02 275.15 275.02 275.15 22.5K
12:03 275.10 275.10 274.59 274.59 48.4K
12:04 274.64 274.70 274.60 274.60 33.9K
12:05 274.51 274.51 274.18 274.18 36.5K
12:06 274.20 274.35 274.20 274.32 41.4K
12:07 274.32 274.34 274.25 274.29 42.6K
12:08 274.32 274.32 274.22 274.24 29.5K
12:09 274.24 274.24 274.16 274.17 18.6K
12:10 274.16 274.20 273.93 273.94 39.5K
12:11 273.92 273.95 273.91 273.94 27.2K
12:12 273.93 273.93 273.91 273.92 22.9K
12:13 273.94 273.94 273.89 273.89 23.3K
12:14 273.90 273.90 273.80 273.80 29.3K
12:15 273.79 273.79 273.73 273.73 29.6K
12:16 273.72 273.76 273.52 273.53 41.4K
12:17 273.50 273.50 273.38 273.41 33.0K
12:18 273.41 273.41 273.37 273.39 20.6K
12:19 273.39 273.40 273.35 273.39 79.6K
12:20 273.39 273.46 273.38 273.38 39.1K
12:21 273.37 273.37 273.29 273.32 35.3K
12:22 273.33 273.44 273.33 273.44 30.4K
12:23 273.43 273.48 273.41 273.46 17.8K
12:24 273.46 273.69 273.46 273.67 42.6K
12:25 273.67 273.69 273.61 273.69 35.8K
12:26 273.71 273.71 273.51 273.51 27.9K
12:27 273.51 273.53 273.51 273.52 22.1K
12:28 273.52 273.52 273.46 273.46 17.7K
12:29 273.38 273.38 273.28 273.28 76.8K
12:30 273.29 273.46 273.29 273.44 39.5K
12:31 273.42 273.46 273.41 273.43 41.5K
12:32 273.41 273.41 273.32 273.32 28.9K
12:33 273.33 273.33 273.30 273.30 19.9K
12:34 273.28 273.31 273.26 273.26 40.7K
12:35 273.26 273.26 273.24 273.25 83.4K
12:36 273.24 273.27 273.23 273.26 74.3K
12:37 273.21 273.31 273.20 273.31 111.4K
12:38 273.32 273.34 273.31 273.31 208.4K
12:39 273.30 273.30 273.25 273.25 141.7K
12:40 273.24 273.34 273.24 273.34 518.5K
12:41 273.33 273.33 273.13 273.21 85.2K
12:42 273.23 273.25 273.21 273.25 60.3K
12:43 273.25 273.35 273.25 273.35 43.7K
12:44 273.35 273.39 273.34 273.38 71.8K
12:45 273.38 273.38 273.33 273.33 42.9K
12:46 273.34 273.39 273.34 273.39 35.9K
12:47 273.38 273.39 273.23 273.23 157.8K
12:48 273.22 273.23 273.18 273.19 37.3K
12:49 273.20 273.31 273.20 273.24 130.5K
12:50 273.23 273.23 273.12 273.14 32.5K
12:51 273.15 273.19 273.15 273.15 30.6K
12:52 273.09 273.12 272.99 273.12 44.8K
12:53 273.12 273.14 273.12 273.12 22.2K
12:54 273.12 273.13 273.06 273.06 13.4K
12:55 273.05 273.07 273.02 273.03 18.8K
12:56 273.13 273.14 273.10 273.12 22.0K
12:57 273.11 273.11 273.07 273.08 18.1K
12:58 273.08 273.08 272.99 272.99 36.8K
12:59 273.00 273.09 273.00 273.03 47.5K
13:00 273.03 273.06 273.02 273.04 13.0K
13:01 273.04 273.04 272.95 273.00 25.7K
13:02 272.99 272.99 272.98 272.99 20.3K
13:03 272.99 273.15 272.99 273.14 34.0K
13:04 273.13 273.21 273.13 273.21 30.8K
13:05 273.24 273.26 273.21 273.24 30.9K
13:06 273.25 273.26 273.24 273.24 19.4K
13:07 273.24 273.24 273.17 273.17 14.0K
13:08 273.25 273.45 273.14 273.45 110.4K
13:09 273.46 273.49 273.23 273.23 34.6K
13:10 273.21 273.21 272.89 272.89 46.3K
13:11 272.88 272.88 272.63 272.63 99.1K
13:12 272.59 272.62 272.46 272.61 40.1K
13:13 272.63 272.67 272.61 272.66 24.3K
13:14 272.62 272.62 272.52 272.62 31.1K
13:15 272.61 272.65 272.32 272.34 74.8K
13:16 272.34 272.34 272.12 272.12 65.2K
13:17 272.22 272.26 272.19 272.26 39.6K
13:18 272.27 272.46 272.19 272.46 74.9K
13:19 272.47 272.58 272.47 272.58 100.5K
13:20 272.56 272.57 272.36 272.36 95.6K
13:21 272.38 272.43 272.36 272.43 54.9K
13:22 272.43 272.53 272.37 272.39 64.7K
13:23 272.26 272.26 272.15 272.17 31.6K
13:24 272.17 272.25 272.17 272.22 13.3K
13:25 272.20 272.20 272.10 272.12 31.9K
13:26 272.27 272.70 272.22 272.26 172.0K
13:27 272.23 272.29 272.13 272.18 26.1K
13:28 272.19 272.19 271.98 271.98 29.9K
13:29 271.98 272.03 271.98 271.99 19.6K
13:30 271.97 272.02 271.70 271.70 45.8K
13:31 271.70 271.78 271.56 271.78 60.2K
13:32 271.67 271.79 271.67 271.70 37.6K
13:33 271.72 271.74 271.64 271.64 26.3K
13:34 271.62 271.74 271.53 271.74 40.5K
13:35 271.80 271.80 271.77 271.77 138.7K
13:36 271.79 271.88 271.79 271.87 27.8K
13:37 271.88 271.91 271.68 271.81 57.1K
13:38 271.86 271.89 271.82 271.87 22.5K
13:39 271.85 271.86 271.75 271.75 34.3K
13:40 271.74 271.80 271.56 271.56 61.0K
13:41 271.57 271.62 271.53 271.61 36.6K
13:42 271.61 271.62 271.54 271.54 34.8K
13:43 271.54 271.54 271.39 271.39 46.0K
13:44 271.43 271.44 271.33 271.35 53.0K
13:45 271.36 271.38 271.26 271.26 31.7K
13:46 271.26 271.34 271.26 271.34 40.8K
13:47 271.33 271.34 271.29 271.31 27.8K
13:48 271.31 271.31 271.20 271.20 29.2K
13:49 271.21 271.21 271.17 271.18 28.5K
13:50 271.16 271.22 271.16 271.22 82.0K
13:51 271.25 271.27 271.13 271.15 45.8K
13:52 271.14 271.16 271.13 271.13 15.0K
13:53 271.14 271.17 271.14 271.17 42.5K
13:54 271.17 271.23 271.13 271.23 39.6K
13:55 271.23 271.23 271.22 271.23 33.8K
13:56 271.21 271.22 271.19 271.20 42.1K
13:57 271.18 271.20 271.14 271.14 71.7K
13:58 271.14 271.14 271.02 271.11 45.9K
13:59 271.11 271.11 271.02 271.02 41.7K
14:00 271.00 271.15 270.96 271.14 56.0K
14:01 271.14 271.23 271.11 271.23 37.0K
14:02 271.20 271.22 271.15 271.22 48.7K
14:03 271.22 271.54 271.22 271.54 39.1K
14:04 271.54 271.72 271.54 271.71 38.9K
14:05 271.72 272.04 271.70 272.04 35.8K
14:06 272.09 272.27 272.09 272.20 45.6K
14:07 272.14 272.25 272.06 272.25 33.4K
14:08 272.24 272.24 272.19 272.19 36.3K
14:09 272.20 272.20 272.17 272.17 20.2K
14:10 272.17 272.19 272.16 272.18 33.0K
14:11 272.18 272.21 272.15 272.16 44.2K
14:12 272.20 272.26 272.20 272.22 22.8K
14:13 272.21 272.37 272.21 272.37 92.2K
14:14 272.40 272.51 272.40 272.49 59.9K
14:15 272.52 272.54 272.48 272.54 47.6K
14:16 272.52 272.55 272.52 272.53 30.9K
14:17 272.54 272.58 272.48 272.58 34.4K
14:18 272.60 272.72 272.58 272.61 54.4K
14:19 272.61 272.72 272.58 272.65 36.7K
14:20 272.63 272.63 272.58 272.58 25.5K
14:21 272.62 272.68 272.59 272.67 41.3K
14:22 272.64 272.75 272.60 272.75 93.2K
14:23 272.77 272.97 272.77 272.96 34.4K
14:24 272.97 273.00 272.90 272.90 27.9K
14:25 272.88 272.92 272.83 272.83 23.7K
14:26 272.83 272.88 272.83 272.85 25.0K
14:27 272.83 272.97 272.77 272.96 52.1K
14:28 272.94 272.96 272.89 272.91 37.4K
14:29 272.91 272.94 272.86 272.86 18.8K
14:30 272.86 272.86 272.82 272.86 30.2K
14:31 272.86 272.97 272.86 272.91 33.5K
14:32 272.91 272.97 272.91 272.95 37.2K
14:33 272.93 272.99 272.93 272.98 22.1K
14:34 272.99 273.05 272.99 273.03 29.3K
14:35 273.03 273.07 273.03 273.05 13.8K
14:36 273.05 273.18 273.05 273.18 36.8K
14:37 273.17 273.23 273.16 273.23 36.9K
14:38 273.23 273.23 273.14 273.14 46.0K
14:39 273.14 273.14 273.01 273.04 57.6K
14:40 273.04 273.12 273.02 273.11 32.6K
14:41 273.10 273.24 273.07 273.24 46.6K
14:42 273.26 273.40 273.26 273.38 342.3K
14:43 273.37 273.46 273.37 273.46 140.5K
14:44 273.48 273.50 273.47 273.47 30.3K
14:45 273.45 273.50 273.45 273.47 52.0K
14:46 273.49 273.64 273.49 273.55 191.2K
14:47 273.54 273.54 273.44 273.46 27.4K
14:48 273.46 273.51 273.45 273.45 33.7K
14:49 273.43 273.43 273.37 273.42 38.9K
14:50 273.42 273.59 273.42 273.53 98.0K
14:51 273.53 273.53 273.46 273.48 20.8K
14:52 273.46 273.50 273.46 273.50 38.2K
14:53 273.50 273.63 273.49 273.63 38.2K
14:54 273.62 273.64 273.62 273.63 24.2K
14:55 273.64 273.77 273.62 273.77 77.6K
14:56 273.80 273.80 273.67 273.67 62.1K
14:57 273.61 273.61 273.47 273.49 79.1K
14:58 273.49 273.59 273.46 273.56 62.0K
14:59 273.56 273.56 273.42 273.43 51.7K
15:00 273.41 273.54 273.41 273.54 62.0K
15:01 273.55 273.65 273.55 273.65 34.3K
15:02 273.62 273.64 273.60 273.60 50.3K
15:03 273.60 273.60 273.51 273.55 38.4K
15:04 273.55 273.67 273.55 273.67 40.4K
15:05 273.67 273.79 273.67 273.74 62.8K
15:06 273.77 273.78 273.54 273.54 45.5K
15:07 273.47 273.47 273.36 273.36 38.5K
15:08 273.36 273.36 273.29 273.29 40.8K
15:09 273.31 273.33 273.30 273.30 36.9K
15:10 273.31 273.36 273.29 273.36 72.2K
15:11 273.37 273.53 273.36 273.47 87.7K
15:12 273.45 273.48 273.39 273.39 59.6K
15:13 273.40 273.40 273.18 273.35 75.0K
15:14 273.35 273.41 273.35 273.40 33.4K
15:15 273.48 273.57 273.47 273.52 60.2K
15:16 273.52 273.57 273.52 273.55 36.7K
15:17 273.56 273.56 273.41 273.42 74.7K
15:18 273.47 273.48 273.38 273.43 164.4K
15:19 273.38 273.44 273.38 273.43 55.3K
15:20 273.43 273.45 273.40 273.41 34.1K
15:21 273.40 273.40 273.31 273.37 67.1K
15:22 273.37 273.45 273.34 273.45 66.6K
15:23 273.44 273.50 273.40 273.50 70.6K
15:24 273.56 273.68 273.56 273.68 74.9K
15:25 273.69 273.87 273.69 273.87 59.9K
15:26 273.89 273.92 273.87 273.88 60.1K
15:27 273.87 273.87 273.75 273.87 86.2K
15:28 273.87 273.92 273.86 273.92 57.4K
15:29 273.90 273.90 273.79 273.81 152.9K
15:30 273.75 273.85 273.66 273.81 162.9K
15:31 273.81 273.81 273.69 273.79 67.7K
15:32 273.80 273.97 273.75 273.97 94.2K
15:33 273.89 273.89 273.83 273.85 62.7K
15:34 273.82 273.96 273.82 273.94 100.7K
15:35 273.93 274.19 273.91 274.19 128.3K
15:36 274.19 274.25 274.08 274.08 106.1K
15:37 274.09 274.26 274.09 274.26 94.7K
15:38 274.24 274.24 274.04 274.10 96.0K
15:39 274.09 274.09 274.00 274.01 71.1K
15:40 274.02 274.02 273.88 273.88 98.1K
15:41 273.87 273.94 273.86 273.91 71.6K
15:42 273.90 274.30 273.90 274.28 139.6K
15:43 274.30 274.43 274.30 274.42 106.7K
15:44 274.42 274.55 274.41 274.41 128.7K
15:45 274.40 274.83 274.40 274.83 151.5K
15:46 274.90 274.93 274.57 274.57 134.3K
15:47 274.55 274.66 274.52 274.66 106.6K
15:48 274.71 274.80 274.69 274.74 120.2K
15:49 274.75 274.78 274.71 274.71 142.2K
15:50 274.57 274.57 274.34 274.34 243.5K
15:51 274.30 274.30 274.07 274.12 198.1K
15:52 274.14 274.18 273.94 274.04 193.9K
15:53 274.06 274.25 274.04 274.25 162.9K
15:54 274.45 274.45 274.24 274.24 255.4K
15:55 274.16 274.40 274.13 274.32 360.6K
15:56 274.25 274.63 274.25 274.57 372.8K
15:57 274.56 274.60 274.52 274.57 445.6K
15:58 274.45 274.50 274.44 274.44 538.7K
15:59 274.45 274.48 274.35 274.45 9,325.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし