DJ Multiutilities (DJUSMU)

DJUSMU
🏛️ アメリカ →
291.35
最終更新: 2025-10-03
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
09:30 271.64 271.80 271.26 271.69 443.6K
09:31 271.79 272.12 271.68 272.12 69.4K
09:32 271.96 272.09 270.83 270.84 103.6K
09:33 270.86 270.86 270.20 270.27 34.4K
09:34 270.26 270.26 269.94 270.04 33.2K
09:35 270.01 270.17 269.93 269.93 50.7K
09:36 269.90 269.92 269.71 269.75 39.8K
09:37 269.79 269.90 269.75 269.75 43.4K
09:38 269.73 269.73 269.17 269.17 27.0K
09:39 269.11 269.13 268.86 268.88 49.9K
09:40 268.89 269.19 268.88 269.05 34.2K
09:41 268.96 268.96 268.69 268.79 29.1K
09:42 268.84 268.91 268.83 268.91 36.9K
09:43 268.87 269.04 268.87 268.94 72.9K
09:44 268.89 269.07 268.87 269.03 40.3K
09:45 269.04 269.04 268.87 268.93 55.2K
09:46 268.94 269.19 268.94 269.07 94.4K
09:47 269.04 269.04 268.92 269.00 109.6K
09:48 269.03 269.22 269.02 269.19 47.7K
09:49 269.20 269.37 269.20 269.32 44.5K
09:50 269.31 269.44 269.31 269.38 42.3K
09:51 269.38 269.38 269.18 269.18 40.4K
09:52 269.17 269.19 269.12 269.18 24.9K
09:53 269.17 269.35 269.03 269.35 63.2K
09:54 269.35 269.35 269.14 269.14 26.6K
09:55 269.14 269.17 268.98 268.98 32.3K
09:56 268.97 268.97 268.75 268.76 62.8K
09:57 268.73 268.75 268.65 268.68 98.3K
09:58 268.69 269.06 268.69 269.06 52.7K
09:59 269.08 269.15 269.07 269.07 36.1K
10:00 269.03 269.03 268.93 269.01 59.6K
10:01 269.02 269.08 268.91 269.02 56.4K
10:02 269.04 269.26 269.04 269.25 38.6K
10:03 269.24 269.45 269.21 269.45 41.6K
10:04 269.45 269.65 269.45 269.64 75.0K
10:05 269.61 269.68 269.60 269.63 41.7K
10:06 269.62 269.65 269.52 269.57 38.8K
10:07 269.57 269.66 269.49 269.56 75.4K
10:08 269.58 269.58 269.18 269.18 171.9K
10:09 269.19 269.19 268.98 268.98 89.1K
10:10 268.98 269.00 268.94 268.94 40.2K
10:11 268.91 269.20 268.91 269.18 78.7K
10:12 269.18 269.38 269.16 269.35 120.0K
10:13 269.22 269.31 269.16 269.31 64.1K
10:14 269.27 269.27 269.16 269.16 89.2K
10:15 269.16 269.25 269.16 269.18 45.5K
10:16 269.18 269.18 269.13 269.18 50.3K
10:17 269.18 269.20 269.17 269.17 31.4K
10:18 269.17 269.17 269.08 269.09 26.3K
10:19 269.09 269.14 269.02 269.02 53.6K
10:20 269.03 269.12 269.03 269.09 29.9K
10:21 269.11 269.30 269.11 269.28 57.3K
10:22 269.30 269.30 269.23 269.23 45.2K
10:23 269.24 269.27 269.18 269.19 41.1K
10:24 269.18 269.28 269.18 269.26 28.3K
10:25 269.29 269.41 269.29 269.29 37.3K
10:26 269.29 269.43 269.29 269.43 63.8K
10:27 269.42 269.47 269.40 269.42 23.5K
10:28 269.42 269.45 269.23 269.23 30.7K
10:29 269.27 269.30 269.25 269.26 39.9K
10:30 269.26 269.28 269.26 269.28 64.5K
10:31 269.38 269.41 269.37 269.37 24.1K
10:32 269.38 269.54 269.38 269.54 44.8K
10:33 269.52 269.63 269.50 269.63 34.0K
10:34 269.64 269.68 269.61 269.67 30.1K
10:35 269.67 269.67 269.36 269.36 49.5K
10:36 269.32 269.32 269.18 269.26 33.8K
10:37 269.28 269.28 269.14 269.17 58.6K
10:38 269.17 269.27 269.13 269.27 27.6K
10:39 269.31 269.36 269.28 269.34 27.2K
10:40 269.37 269.50 269.37 269.47 20.1K
10:41 269.47 269.61 269.47 269.61 28.0K
10:42 269.59 269.59 269.53 269.53 25.8K
10:43 269.54 269.71 269.53 269.71 35.1K
10:44 269.72 269.78 269.70 269.78 27.4K
10:45 269.79 269.82 269.74 269.82 40.6K
10:46 269.76 269.76 269.65 269.70 42.4K
10:47 269.71 269.83 269.68 269.79 76.4K
10:48 269.79 269.79 269.74 269.79 46.6K
10:49 269.81 269.84 269.67 269.67 30.6K
10:50 269.67 269.67 269.49 269.49 58.4K
10:51 269.48 269.48 269.35 269.42 29.9K
10:52 269.44 269.45 269.32 269.33 39.8K
10:53 269.30 269.36 269.25 269.25 42.8K
10:54 269.25 269.36 269.25 269.34 20.0K
10:55 269.38 269.49 269.38 269.49 80.8K
10:56 269.49 269.71 269.49 269.70 50.1K
10:57 269.76 269.84 269.76 269.84 35.7K
10:58 269.85 269.86 269.72 269.72 43.4K
10:59 269.74 269.85 269.74 269.81 35.7K
11:00 269.84 269.85 269.74 269.81 36.2K
11:01 269.78 269.82 269.77 269.81 37.3K
11:02 269.82 269.85 269.79 269.82 18.2K
11:03 269.82 269.95 269.82 269.95 15.8K
11:04 269.94 269.99 269.89 269.92 33.3K
11:05 269.92 269.92 269.76 269.76 24.7K
11:06 269.75 269.80 269.69 269.69 35.6K
11:07 269.72 269.86 269.72 269.84 22.4K
11:08 269.86 270.00 269.86 270.00 17.7K
11:09 270.02 270.27 270.02 270.23 27.3K
11:10 270.23 270.30 270.23 270.28 19.8K
11:11 270.30 270.32 270.16 270.17 35.5K
11:12 270.17 270.24 270.17 270.23 22.3K
11:13 270.22 270.25 270.22 270.23 23.4K
11:14 270.23 270.35 270.23 270.35 24.4K
11:15 270.36 270.46 270.35 270.46 36.0K
11:16 270.46 270.54 270.43 270.49 47.3K
11:17 270.51 270.57 270.49 270.49 66.8K
11:18 270.48 270.53 270.48 270.53 16.8K
11:19 270.55 270.57 270.54 270.55 28.2K
11:20 270.55 270.58 270.51 270.51 47.5K
11:21 270.51 270.64 270.51 270.64 54.1K
11:22 270.65 270.67 270.51 270.51 45.9K
11:23 270.50 270.50 270.39 270.40 24.9K
11:24 270.39 270.44 270.39 270.44 39.8K
11:25 270.47 270.50 270.45 270.45 24.7K
11:26 270.46 270.49 270.39 270.39 27.5K
11:27 270.38 270.42 270.34 270.42 44.4K
11:28 270.41 270.41 270.36 270.36 35.6K
11:29 270.37 270.44 270.37 270.44 26.5K
11:30 270.43 270.46 270.43 270.44 13.8K
11:31 270.45 270.51 270.45 270.49 29.1K
11:32 270.54 270.63 270.54 270.63 31.6K
11:33 270.65 270.74 270.65 270.72 29.0K
11:34 270.72 270.84 270.72 270.84 32.5K
11:35 270.87 270.89 270.86 270.88 17.4K
11:36 270.88 270.93 270.87 270.93 30.4K
11:37 270.94 271.14 270.94 271.13 53.1K
11:38 271.13 271.18 271.12 271.12 28.6K
11:39 271.12 271.12 270.90 271.01 66.6K
11:40 271.01 271.05 270.99 271.05 12.3K
11:41 271.05 271.06 270.96 270.99 34.3K
11:42 270.99 271.10 270.99 271.10 29.3K
11:43 271.11 271.12 271.07 271.11 29.7K
11:44 271.11 271.11 271.05 271.06 36.6K
11:45 271.08 271.23 271.08 271.17 34.8K
11:46 271.16 271.26 271.16 271.26 41.9K
11:47 271.27 271.38 271.27 271.29 28.0K
11:48 271.29 271.33 271.29 271.32 11.1K
11:49 271.32 271.34 271.31 271.34 10.9K
11:50 271.34 271.38 271.23 271.23 45.3K
11:51 271.22 271.22 271.12 271.12 49.6K
11:52 271.10 271.12 270.89 270.89 39.4K
11:53 270.88 270.98 270.88 270.98 24.1K
11:54 270.97 271.06 270.97 271.06 43.1K
11:55 271.07 271.08 270.98 270.98 102.2K
11:56 270.98 271.03 270.98 270.99 25.9K
11:57 270.99 270.99 270.98 270.98 16.3K
11:58 271.00 271.09 271.00 271.09 32.4K
11:59 271.11 271.13 271.08 271.13 19.8K
12:00 271.13 271.15 271.08 271.15 24.1K
12:01 271.16 271.16 271.07 271.07 28.5K
12:02 271.09 271.24 271.09 271.24 37.1K
12:03 271.29 271.32 271.26 271.27 41.3K
12:04 271.28 271.34 271.13 271.13 105.1K
12:05 271.13 271.15 270.98 271.15 35.7K
12:06 271.11 271.15 271.08 271.10 25.1K
12:07 271.08 271.11 271.07 271.11 16.8K
12:08 271.16 271.16 271.01 271.03 40.7K
12:09 271.03 271.03 270.93 270.99 70.0K
12:10 270.96 271.05 270.95 271.00 76.1K
12:11 271.00 271.01 270.94 270.97 16.3K
12:12 270.97 271.00 270.96 270.99 14.7K
12:13 270.99 270.99 270.93 270.93 12.7K
12:14 270.94 271.00 270.94 270.98 16.9K
12:15 270.98 271.04 270.98 271.04 15.9K
12:16 271.05 271.10 271.03 271.09 23.6K
12:17 271.09 271.09 271.01 271.05 24.1K
12:18 271.05 271.05 271.00 271.01 14.8K
12:19 271.00 271.00 270.94 270.95 21.1K
12:20 270.96 271.11 270.95 271.11 27.6K
12:21 271.09 271.16 271.09 271.16 27.5K
12:22 271.17 271.22 271.16 271.22 19.3K
12:23 271.23 271.26 271.23 271.26 15.9K
12:24 271.28 271.32 271.28 271.32 35.0K
12:25 271.32 271.36 271.32 271.35 15.6K
12:26 271.35 271.37 271.32 271.36 26.8K
12:27 271.37 271.45 271.37 271.45 15.9K
12:28 271.45 271.45 271.40 271.41 20.7K
12:29 271.42 271.42 271.38 271.38 21.4K
12:30 271.38 271.38 271.33 271.33 25.9K
12:31 271.32 271.35 271.32 271.35 19.4K
12:32 271.35 271.37 271.27 271.27 27.0K
12:33 271.28 271.28 271.22 271.25 40.2K
12:34 271.25 271.28 271.24 271.28 18.5K
12:35 271.27 271.46 271.26 271.46 25.1K
12:36 271.46 271.51 271.44 271.51 16.5K
12:37 271.52 271.70 271.51 271.70 30.1K
12:38 271.70 271.77 271.70 271.77 20.5K
12:39 271.76 271.76 271.65 271.66 25.8K
12:40 271.65 271.65 271.62 271.62 24.7K
12:41 271.62 271.62 271.56 271.57 31.3K
12:42 271.57 271.58 271.56 271.57 16.1K
12:43 271.57 271.57 271.50 271.56 29.4K
12:44 271.57 271.58 271.55 271.56 13.9K
12:45 271.57 271.63 271.57 271.63 19.2K
12:46 271.62 271.64 271.60 271.60 16.9K
12:47 271.60 271.60 271.58 271.59 10.1K
12:48 271.59 271.60 271.51 271.52 32.2K
12:49 271.54 271.59 271.54 271.59 24.8K
12:50 271.59 271.67 271.55 271.66 27.0K
12:51 271.66 271.66 271.59 271.61 19.9K
12:52 271.61 271.72 271.61 271.72 20.1K
12:53 271.72 271.74 271.71 271.72 17.8K
12:54 271.71 271.78 271.71 271.78 18.9K
12:55 271.76 271.77 271.65 271.65 28.2K
12:56 271.61 271.62 271.53 271.53 31.3K
12:57 271.52 271.53 271.52 271.52 13.5K
12:58 271.52 271.54 271.52 271.52 19.3K
12:59 271.52 271.55 271.52 271.55 40.4K
13:00 271.56 271.69 271.56 271.66 41.0K
13:01 271.66 271.67 271.54 271.54 33.3K
13:02 271.53 271.58 271.52 271.57 13.2K
13:03 271.57 271.63 271.55 271.63 13.0K
13:04 271.65 271.71 271.65 271.71 17.5K
13:05 271.71 271.71 271.69 271.71 13.3K
13:06 271.73 271.78 271.73 271.77 22.8K
13:07 271.75 271.75 271.57 271.57 41.0K
13:08 271.56 271.64 271.56 271.60 24.8K
13:09 271.60 271.60 271.53 271.54 14.0K
13:10 271.54 271.62 271.53 271.62 25.1K
13:11 271.61 271.70 271.59 271.70 24.9K
13:12 271.76 271.82 271.76 271.82 23.5K
13:13 271.83 271.84 271.81 271.84 42.3K
13:14 271.85 271.85 271.81 271.83 20.2K
13:15 271.86 271.93 271.82 271.93 34.6K
13:16 271.92 271.96 271.91 271.94 25.9K
13:17 271.93 271.94 271.87 271.94 52.0K
13:18 271.94 272.05 271.94 271.99 60.7K
13:19 271.97 271.99 271.96 271.98 27.7K
13:20 271.99 272.10 271.98 272.10 22.6K
13:21 272.12 272.25 272.12 272.24 41.3K
13:22 272.24 272.27 272.23 272.27 25.7K
13:23 272.26 272.28 272.21 272.22 39.9K
13:24 272.22 272.30 272.22 272.30 23.0K
13:25 272.29 272.35 272.26 272.34 42.3K
13:26 272.34 272.43 272.34 272.43 33.2K
13:27 272.45 272.45 272.42 272.42 20.7K
13:28 272.42 272.45 272.41 272.45 18.4K
13:29 272.47 272.50 272.42 272.45 26.2K
13:30 272.45 272.51 272.43 272.51 77.6K
13:31 272.50 272.50 272.48 272.50 23.2K
13:32 272.50 272.63 272.49 272.63 40.6K
13:33 272.62 272.64 272.53 272.54 57.5K
13:34 272.53 272.58 272.52 272.57 29.1K
13:35 272.55 272.62 272.55 272.55 55.2K
13:36 272.55 272.62 272.55 272.60 41.1K
13:37 272.59 272.60 272.55 272.60 37.7K
13:38 272.62 272.66 272.62 272.65 56.8K
13:39 272.64 272.65 272.62 272.64 45.1K
13:40 272.65 272.65 272.46 272.46 55.6K
13:41 272.46 272.57 272.44 272.56 40.5K
13:42 272.56 272.57 272.48 272.57 22.3K
13:43 272.57 272.60 272.57 272.59 21.2K
13:44 272.58 272.63 272.57 272.62 19.0K
13:45 272.63 272.72 272.61 272.72 29.6K
13:46 272.77 272.84 272.77 272.84 18.4K
13:47 272.86 272.94 272.85 272.94 34.2K
13:48 272.93 272.93 272.88 272.89 22.2K
13:49 272.91 272.91 272.86 272.86 36.4K
13:50 272.86 272.96 272.85 272.95 29.8K
13:51 272.95 272.95 272.93 272.95 24.5K
13:52 272.95 272.96 272.94 272.95 25.5K
13:53 272.96 272.96 272.80 272.81 66.4K
13:54 272.82 272.82 272.69 272.70 32.0K
13:55 272.72 272.81 272.71 272.79 42.2K
13:56 272.79 272.80 272.69 272.69 41.0K
13:57 272.68 272.72 272.66 272.72 25.5K
13:58 272.79 272.79 272.74 272.75 32.3K
13:59 272.68 272.68 272.63 272.65 26.1K
14:00 272.64 272.66 272.63 272.66 33.4K
14:01 272.67 272.75 272.65 272.74 67.8K
14:02 272.70 272.81 272.70 272.81 56.7K
14:03 272.81 272.86 272.80 272.84 31.7K
14:04 272.89 272.98 272.89 272.98 32.4K
14:05 272.97 273.06 272.97 273.03 46.8K
14:06 273.04 273.04 272.98 272.98 40.8K
14:07 272.97 272.97 272.93 272.96 27.7K
14:08 272.97 272.97 272.89 272.90 43.3K
14:09 272.90 273.00 272.90 273.00 50.5K
14:10 272.99 272.99 272.95 272.96 22.3K
14:11 272.96 272.96 272.87 272.87 21.6K
14:12 272.87 272.93 272.85 272.93 29.9K
14:13 272.94 273.01 272.94 273.00 32.2K
14:14 273.01 273.11 273.01 273.11 56.1K
14:15 273.11 273.12 273.10 273.11 18.8K
14:16 273.12 273.21 273.12 273.21 27.7K
14:17 273.22 273.23 273.19 273.19 23.9K
14:18 273.19 273.19 273.08 273.08 35.9K
14:19 273.09 273.10 272.86 272.86 63.7K
14:20 272.85 272.85 272.73 272.76 52.7K
14:21 272.76 272.78 272.72 272.77 22.8K
14:22 272.78 272.82 272.75 272.77 36.4K
14:23 272.78 272.81 272.76 272.81 15.9K
14:24 272.80 272.80 272.69 272.77 38.9K
14:25 272.82 272.83 272.78 272.80 21.2K
14:26 272.83 272.99 272.83 272.97 27.5K
14:27 272.96 272.99 272.93 272.99 21.5K
14:28 272.99 273.07 272.91 272.92 34.9K
14:29 272.91 272.94 272.91 272.93 13.7K
14:30 272.94 273.08 272.94 273.05 23.5K
14:31 273.06 273.19 273.03 273.18 60.9K
14:32 273.18 273.21 273.17 273.17 16.9K
14:33 273.20 273.28 273.20 273.22 49.9K
14:34 273.23 273.23 273.18 273.18 22.4K
14:35 273.18 273.42 273.17 273.41 55.1K
14:36 273.47 273.48 273.46 273.48 47.2K
14:37 273.48 273.48 273.37 273.40 35.6K
14:38 273.41 273.42 273.34 273.35 34.9K
14:39 273.35 273.35 273.16 273.16 40.3K
14:40 273.16 273.23 273.16 273.22 37.9K
14:41 273.18 273.18 273.14 273.16 24.2K
14:42 273.17 273.20 273.16 273.20 17.2K
14:43 273.21 273.23 273.18 273.20 20.9K
14:44 273.19 273.20 273.17 273.18 19.7K
14:45 273.18 273.23 273.18 273.20 24.1K
14:46 273.20 273.23 273.20 273.22 27.6K
14:47 273.30 273.30 273.25 273.26 27.9K
14:48 273.26 273.35 273.25 273.33 38.2K
14:49 273.34 273.34 273.21 273.26 46.3K
14:50 273.26 273.28 273.24 273.28 17.2K
14:51 273.27 273.32 273.27 273.32 24.5K
14:52 273.35 273.41 273.35 273.36 34.6K
14:53 273.36 273.37 273.36 273.36 18.6K
14:54 273.36 273.36 273.26 273.28 39.8K
14:55 273.28 273.30 273.18 273.18 41.1K
14:56 273.26 273.26 273.20 273.20 39.8K
14:57 273.20 273.21 273.17 273.17 20.7K
14:58 273.17 273.21 273.17 273.20 14.3K
14:59 273.20 273.26 273.20 273.24 25.7K
15:00 273.26 273.26 273.14 273.18 44.7K
15:01 273.19 273.23 273.18 273.23 29.3K
15:02 273.25 273.32 273.25 273.27 42.7K
15:03 273.31 273.37 273.31 273.37 29.5K
15:04 273.37 273.41 273.34 273.35 41.0K
15:05 273.35 273.37 273.33 273.33 28.0K
15:06 273.31 273.37 273.31 273.36 34.4K
15:07 273.35 273.39 273.35 273.36 37.8K
15:08 273.36 273.40 273.35 273.40 27.8K
15:09 273.40 273.41 273.38 273.38 30.9K
15:10 273.38 273.41 273.38 273.38 37.1K
15:11 273.38 273.45 273.37 273.45 48.4K
15:12 273.45 273.51 273.41 273.41 73.6K
15:13 273.41 273.44 273.41 273.43 27.4K
15:14 273.44 273.49 273.44 273.46 41.9K
15:15 273.46 273.46 273.37 273.38 60.5K
15:16 273.39 273.39 273.35 273.39 43.6K
15:17 273.42 273.43 273.40 273.42 42.0K
15:18 273.42 273.42 273.26 273.26 54.6K
15:19 273.24 273.24 273.21 273.22 35.4K
15:20 273.20 273.20 273.12 273.12 39.1K
15:21 273.14 273.22 273.09 273.09 137.4K
15:22 273.09 273.09 272.98 272.98 44.3K
15:23 272.99 273.06 272.99 273.06 78.6K
15:24 273.05 273.05 273.02 273.04 56.8K
15:25 273.05 273.18 273.05 273.18 84.4K
15:26 273.17 273.17 273.07 273.07 45.3K
15:27 273.07 273.07 272.98 273.02 55.0K
15:28 273.02 273.02 272.97 272.99 32.8K
15:29 272.99 272.99 272.93 272.96 33.6K
15:30 272.97 273.01 272.89 272.89 67.9K
15:31 272.90 272.95 272.86 272.95 48.1K
15:32 272.96 272.98 272.96 272.96 45.6K
15:33 272.95 273.01 272.95 273.01 63.7K
15:34 273.01 273.09 273.00 273.08 56.2K
15:35 273.09 273.11 272.93 272.93 84.5K
15:36 272.93 273.04 272.93 273.04 98.4K
15:37 273.04 273.09 273.03 273.07 69.9K
15:38 273.08 273.20 273.08 273.20 73.2K
15:39 273.19 273.24 273.15 273.21 136.5K
15:40 273.21 273.28 273.20 273.28 95.0K
15:41 273.29 273.33 273.27 273.33 96.8K
15:42 273.34 273.34 273.24 273.25 68.5K
15:43 273.26 273.29 273.21 273.21 103.1K
15:44 273.21 273.28 273.21 273.28 74.4K
15:45 273.27 273.32 273.27 273.27 135.6K
15:46 273.25 273.25 273.18 273.22 113.0K
15:47 273.22 273.32 273.22 273.32 92.2K
15:48 273.33 273.41 273.29 273.41 101.0K
15:49 273.42 273.42 273.21 273.21 135.8K
15:50 273.16 273.21 273.13 273.15 186.4K
15:51 273.10 273.14 273.02 273.12 176.6K
15:52 273.12 273.12 273.05 273.07 117.5K
15:53 273.03 273.04 272.85 272.87 180.9K
15:54 272.87 273.04 272.87 273.00 189.2K
15:55 273.00 273.00 272.84 272.93 306.8K
15:56 272.96 273.17 272.94 273.16 350.5K
15:57 273.19 273.36 273.19 273.36 364.3K
15:58 273.37 273.49 273.28 273.28 590.7K
15:59 273.30 273.36 273.20 273.22 8,691.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし