DJ Multiutilities (DJUSMU)

DJUSMU
🏛️ アメリカ →
289.01
最終更新: 2025-10-01
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
09:30 283.46 283.52 282.99 282.99 244.0K
09:31 282.97 283.26 282.97 283.17 13.5K
09:32 283.14 283.22 283.08 283.17 19.7K
09:33 283.17 283.44 283.15 283.40 75.5K
09:34 283.48 283.57 283.39 283.56 22.7K
09:35 283.54 283.62 283.49 283.49 29.4K
09:36 283.48 283.82 283.48 283.82 59.9K
09:37 283.90 284.22 283.75 284.22 35.9K
09:38 284.26 284.30 284.26 284.30 27.5K
09:39 284.30 284.30 283.97 283.97 48.5K
09:40 283.98 284.08 283.95 284.00 22.5K
09:41 284.01 284.01 283.82 283.91 40.4K
09:42 283.91 283.91 283.71 283.75 23.9K
09:43 283.75 283.78 283.74 283.74 18.7K
09:44 283.71 283.71 283.65 283.68 18.3K
09:45 283.64 283.78 283.61 283.78 46.7K
09:46 283.77 283.81 283.74 283.80 39.3K
09:47 283.79 283.86 283.76 283.85 34.2K
09:48 283.85 283.98 283.85 283.98 32.0K
09:49 283.99 284.03 283.95 283.97 39.0K
09:50 283.92 283.92 283.86 283.89 25.4K
09:51 283.91 283.91 283.78 283.78 22.2K
09:52 283.76 283.78 283.74 283.74 24.9K
09:53 283.74 283.82 283.71 283.80 29.2K
09:54 283.78 283.78 283.77 283.77 24.7K
09:55 283.77 283.77 283.48 283.48 49.8K
09:56 283.45 283.45 283.39 283.39 23.3K
09:57 283.38 283.42 283.38 283.41 15.1K
09:58 283.40 283.53 283.40 283.50 37.5K
09:59 283.50 283.55 283.50 283.52 25.0K
10:00 283.49 283.49 283.30 283.35 64.2K
10:01 283.35 283.48 283.33 283.44 40.5K
10:02 283.46 283.46 283.30 283.40 50.9K
10:03 283.41 283.42 283.28 283.28 47.4K
10:04 283.28 283.33 283.28 283.30 29.5K
10:05 283.29 283.45 283.29 283.45 56.8K
10:06 283.46 283.51 283.46 283.47 38.0K
10:07 283.45 283.45 283.34 283.34 28.8K
10:08 283.30 283.30 283.26 283.30 44.0K
10:09 283.30 283.31 283.27 283.27 57.0K
10:10 283.28 283.38 283.28 283.35 24.1K
10:11 283.37 283.41 283.36 283.41 103.3K
10:12 283.40 283.40 283.29 283.34 58.5K
10:13 283.30 283.30 283.16 283.16 83.0K
10:14 283.16 283.23 283.15 283.23 34.4K
10:15 283.23 283.26 283.19 283.19 20.2K
10:16 283.18 283.30 283.16 283.29 48.1K
10:17 283.29 283.44 283.29 283.40 105.7K
10:18 283.41 283.41 283.37 283.38 16.1K
10:19 283.38 283.41 283.36 283.41 25.7K
10:20 283.41 283.50 283.20 283.20 95.1K
10:21 283.17 283.17 283.01 283.08 33.3K
10:22 283.09 283.22 283.09 283.22 24.8K
10:23 283.22 283.29 283.22 283.26 23.0K
10:24 283.26 283.38 283.26 283.38 27.1K
10:25 283.39 283.43 283.39 283.41 45.9K
10:26 283.40 283.43 283.33 283.33 45.8K
10:27 283.20 283.20 282.97 282.97 56.2K
10:28 282.95 282.95 282.66 282.66 47.3K
10:29 282.63 282.69 282.63 282.68 27.3K
10:30 282.67 283.05 282.67 283.05 48.4K
10:31 283.08 283.14 283.05 283.11 31.7K
10:32 283.11 283.19 283.11 283.19 16.5K
10:33 283.18 283.19 283.07 283.07 30.9K
10:34 283.08 283.12 283.08 283.12 30.3K
10:35 283.11 283.11 283.08 283.08 18.7K
10:36 283.08 283.08 282.97 282.98 27.4K
10:37 282.99 282.99 282.85 282.85 28.6K
10:38 282.86 282.92 282.84 282.84 25.6K
10:39 282.85 282.96 282.85 282.95 24.3K
10:40 282.95 283.01 282.95 283.01 31.0K
10:41 283.07 283.16 283.07 283.16 30.0K
10:42 283.16 283.16 282.91 282.91 50.0K
10:43 282.90 282.90 282.73 282.74 27.0K
10:44 282.74 282.83 282.73 282.83 30.4K
10:45 282.91 282.95 282.91 282.91 22.3K
10:46 282.95 282.98 282.95 282.98 27.3K
10:47 282.98 282.98 282.83 282.83 39.1K
10:48 282.83 282.83 282.75 282.77 30.2K
10:49 282.76 282.78 282.75 282.75 16.2K
10:50 282.77 282.94 282.77 282.94 47.9K
10:51 282.96 283.08 282.96 283.06 47.2K
10:52 283.01 283.10 282.99 283.10 23.5K
10:53 283.11 283.12 282.94 282.94 32.9K
10:54 282.92 282.97 282.90 282.96 27.4K
10:55 283.01 283.18 283.01 283.18 53.4K
10:56 283.18 283.30 283.18 283.30 23.0K
10:57 283.30 283.30 282.86 282.86 57.2K
10:58 282.86 282.90 282.86 282.88 40.3K
10:59 282.90 282.97 282.88 282.95 45.7K
11:00 282.93 282.95 282.90 282.90 26.9K
11:01 282.90 282.96 282.90 282.95 22.0K
11:02 282.93 282.93 282.77 282.81 30.8K
11:03 282.80 282.80 282.62 282.62 49.2K
11:04 282.63 282.72 282.63 282.72 29.9K
11:05 282.73 282.89 282.73 282.87 46.0K
11:06 282.89 282.93 282.89 282.93 17.0K
11:07 282.93 282.93 282.84 282.89 25.6K
11:08 282.95 282.99 282.95 282.99 26.9K
11:09 282.99 283.05 282.98 283.04 24.6K
11:10 283.04 283.13 283.02 283.13 29.2K
11:11 283.13 283.16 283.09 283.11 32.6K
11:12 283.10 283.11 283.06 283.09 52.5K
11:13 283.09 283.22 283.09 283.22 31.7K
11:14 283.23 283.30 283.21 283.30 22.2K
11:15 283.30 283.30 282.97 282.97 82.6K
11:16 282.97 283.07 282.97 283.07 31.1K
11:17 283.08 283.24 283.08 283.23 52.3K
11:18 283.24 283.28 283.17 283.19 31.9K
11:19 283.09 283.09 283.02 283.02 28.6K
11:20 283.03 283.15 283.03 283.15 20.7K
11:21 283.15 283.15 282.92 282.92 46.9K
11:22 282.92 282.94 282.72 282.72 36.4K
11:23 282.72 282.72 282.58 282.58 23.6K
11:24 282.60 282.80 282.60 282.80 38.3K
11:25 282.80 282.92 282.80 282.89 31.3K
11:26 282.89 282.94 282.89 282.94 10.6K
11:27 282.94 282.94 282.73 282.73 41.7K
11:28 282.71 282.71 282.64 282.64 35.8K
11:29 282.63 282.63 282.49 282.59 39.6K
11:30 282.60 282.61 282.57 282.61 26.5K
11:31 282.65 282.92 282.65 282.91 69.3K
11:32 282.91 282.91 282.83 282.86 26.9K
11:33 282.85 282.87 282.75 282.76 36.3K
11:34 282.78 282.79 282.75 282.79 40.0K
11:35 282.79 282.97 282.79 282.97 33.3K
11:36 282.97 283.11 282.97 283.10 37.1K
11:37 283.13 283.14 282.97 282.97 40.2K
11:38 282.98 282.99 282.95 282.98 29.0K
11:39 283.00 283.00 282.94 282.94 20.5K
11:40 282.95 282.95 282.85 282.86 24.9K
11:41 282.87 283.04 282.87 283.02 37.5K
11:42 283.02 283.04 283.00 283.00 14.0K
11:43 283.00 283.00 282.90 282.90 24.2K
11:44 282.90 282.90 282.88 282.89 15.8K
11:45 282.89 283.03 282.87 283.03 21.0K
11:46 283.05 283.12 283.05 283.09 49.8K
11:47 283.09 283.09 282.96 282.96 23.8K
11:48 282.96 282.96 282.77 282.80 40.3K
11:49 282.80 282.84 282.79 282.80 18.5K
11:50 282.80 282.80 282.73 282.73 17.9K
11:51 282.74 282.81 282.73 282.77 39.9K
11:52 282.78 282.79 282.78 282.79 11.2K
11:53 282.79 282.89 282.79 282.87 31.5K
11:54 282.87 282.87 282.83 282.86 15.9K
11:55 282.86 282.91 282.86 282.91 28.7K
11:56 282.91 282.92 282.86 282.86 48.1K
11:57 282.86 282.86 282.81 282.81 20.9K
11:58 282.82 282.84 282.78 282.81 38.9K
11:59 282.82 282.83 282.79 282.80 26.1K
12:00 282.81 282.81 282.59 282.59 48.7K
12:01 282.56 282.69 282.56 282.67 43.7K
12:02 282.67 282.67 282.58 282.62 47.6K
12:03 282.62 282.65 282.62 282.65 41.0K
12:04 282.66 282.74 282.66 282.74 28.2K
12:05 282.74 282.74 282.66 282.66 36.5K
12:06 282.63 282.63 282.53 282.53 27.8K
12:07 282.51 282.52 282.48 282.48 21.8K
12:08 282.48 282.62 282.48 282.62 57.9K
12:09 282.63 282.67 282.63 282.66 31.6K
12:10 282.66 282.66 282.59 282.63 51.6K
12:11 282.66 282.76 282.64 282.76 55.3K
12:12 282.76 282.80 282.73 282.73 35.1K
12:13 282.70 282.70 282.59 282.59 39.1K
12:14 282.60 282.60 282.58 282.58 16.4K
12:15 282.59 282.61 282.54 282.54 33.9K
12:16 282.54 282.54 282.37 282.38 42.5K
12:17 282.44 282.57 282.44 282.57 40.6K
12:18 282.57 282.69 282.57 282.61 39.4K
12:19 282.58 282.58 282.56 282.56 15.2K
12:20 282.56 282.58 282.55 282.57 36.0K
12:21 282.57 282.57 282.53 282.54 18.3K
12:22 282.54 282.60 282.54 282.60 19.5K
12:23 282.60 282.72 282.60 282.72 45.3K
12:24 282.73 282.81 282.73 282.78 39.2K
12:25 282.75 282.79 282.75 282.79 29.3K
12:26 282.79 282.85 282.79 282.83 43.8K
12:27 282.83 282.84 282.82 282.84 18.0K
12:28 282.83 282.83 282.76 282.76 29.9K
12:29 282.75 282.81 282.75 282.81 24.8K
12:30 282.81 282.94 282.81 282.94 38.3K
12:31 282.95 283.07 282.95 283.07 21.1K
12:32 283.06 283.14 283.06 283.14 121.6K
12:33 283.13 283.13 283.09 283.11 48.0K
12:34 283.11 283.13 283.11 283.12 30.5K
12:35 283.13 283.15 283.02 283.02 38.9K
12:36 283.00 283.12 282.98 283.12 30.9K
12:37 283.12 283.24 283.12 283.24 24.1K
12:38 283.24 283.26 283.24 283.25 20.4K
12:39 283.25 283.28 283.17 283.17 42.7K
12:40 283.15 283.15 283.10 283.11 22.5K
12:41 283.11 283.28 283.10 283.28 30.1K
12:42 283.28 283.36 283.28 283.35 24.7K
12:43 283.35 283.40 283.34 283.34 18.7K
12:44 283.34 283.37 283.34 283.35 11.2K
12:45 283.35 283.41 283.32 283.41 21.0K
12:46 283.41 283.41 283.39 283.39 15.3K
12:47 283.39 283.40 283.37 283.40 15.7K
12:48 283.40 283.46 283.40 283.45 29.3K
12:49 283.44 283.54 283.42 283.54 30.9K
12:50 283.54 283.54 283.49 283.50 29.9K
12:51 283.51 283.52 283.50 283.52 22.2K
12:52 283.52 283.52 283.42 283.42 25.4K
12:53 283.42 283.43 283.37 283.37 27.2K
12:54 283.37 283.37 283.31 283.31 20.6K
12:55 283.32 283.37 283.32 283.37 26.1K
12:56 283.39 283.49 283.39 283.49 84.9K
12:57 283.49 283.52 283.49 283.52 19.6K
12:58 283.50 283.50 283.49 283.50 17.8K
12:59 283.50 283.53 283.50 283.52 32.9K
13:00 283.53 283.58 283.53 283.58 18.8K
13:01 283.59 283.60 283.56 283.58 27.0K
13:02 283.57 283.58 283.56 283.58 32.2K
13:03 283.59 283.59 283.58 283.59 14.1K
13:04 283.59 283.63 283.57 283.57 23.6K
13:05 283.55 283.63 283.55 283.63 18.0K
13:06 283.63 283.65 283.62 283.64 15.2K
13:07 283.64 283.67 283.57 283.57 38.7K
13:08 283.58 283.60 283.58 283.58 11.1K
13:09 283.57 283.57 283.56 283.56 19.5K
13:10 283.56 283.57 283.56 283.56 18.3K
13:11 283.55 283.55 283.50 283.50 34.9K
13:12 283.50 283.54 283.50 283.53 19.3K
13:13 283.53 283.75 283.53 283.75 37.8K
13:14 283.74 283.75 283.72 283.74 16.6K
13:15 283.66 283.66 283.58 283.58 36.1K
13:16 283.60 283.62 283.60 283.61 17.2K
13:17 283.61 283.62 283.55 283.56 23.7K
13:18 283.56 283.59 283.55 283.59 14.7K
13:19 283.62 283.65 283.62 283.64 22.9K
13:20 283.64 283.64 283.60 283.60 27.8K
13:21 283.63 283.67 283.62 283.67 43.8K
13:22 283.69 283.70 283.68 283.69 13.8K
13:23 283.68 283.70 283.65 283.65 18.3K
13:24 283.64 283.64 283.62 283.62 14.0K
13:25 283.62 283.70 283.62 283.69 21.9K
13:26 283.70 283.75 283.69 283.75 20.1K
13:27 283.75 283.76 283.73 283.74 14.0K
13:28 283.76 283.80 283.76 283.80 25.1K
13:29 283.83 283.85 283.83 283.85 10.8K
13:30 283.83 283.84 283.76 283.76 37.7K
13:31 283.76 283.77 283.76 283.77 9.6K
13:32 283.77 283.83 283.77 283.80 27.2K
13:33 283.80 283.81 283.78 283.78 22.3K
13:34 283.78 283.85 283.78 283.80 22.9K
13:35 283.80 283.85 283.80 283.85 18.9K
13:36 283.87 283.90 283.87 283.90 37.3K
13:37 283.93 283.96 283.93 283.96 30.6K
13:38 283.97 283.98 283.95 283.95 22.2K
13:39 283.94 283.96 283.85 283.86 45.3K
13:40 283.85 283.85 283.78 283.79 39.2K
13:41 283.80 283.81 283.76 283.76 23.7K
13:42 283.75 283.77 283.74 283.76 19.7K
13:43 283.76 283.77 283.71 283.71 27.9K
13:44 283.71 283.77 283.71 283.77 24.4K
13:45 283.77 283.80 283.77 283.80 15.3K
13:46 283.80 283.83 283.79 283.81 17.9K
13:47 283.78 283.78 283.73 283.74 27.5K
13:48 283.73 283.73 283.67 283.67 22.2K
13:49 283.67 283.80 283.67 283.78 45.1K
13:50 283.77 283.77 283.68 283.68 24.8K
13:51 283.71 283.72 283.70 283.72 14.2K
13:52 283.72 283.84 283.72 283.84 35.8K
13:53 283.83 283.91 283.83 283.91 40.6K
13:54 283.91 283.91 283.89 283.89 20.5K
13:55 283.89 283.89 283.85 283.87 12.2K
13:56 283.87 283.87 283.76 283.78 47.6K
13:57 283.77 283.77 283.74 283.75 19.8K
13:58 283.75 283.75 283.73 283.73 13.9K
13:59 283.73 283.84 283.73 283.82 31.5K
14:00 283.83 283.87 283.81 283.86 26.3K
14:01 283.86 283.87 283.80 283.80 21.2K
14:02 283.79 283.82 283.75 283.82 38.8K
14:03 283.83 283.83 283.82 283.82 12.3K
14:04 283.82 283.82 283.81 283.82 18.2K
14:05 283.86 283.88 283.80 283.80 30.0K
14:06 283.80 283.80 283.73 283.75 22.6K
14:07 283.75 283.76 283.73 283.74 20.8K
14:08 283.75 283.81 283.75 283.81 25.7K
14:09 283.81 283.83 283.77 283.77 23.2K
14:10 283.74 283.78 283.70 283.70 45.8K
14:11 283.66 283.66 283.60 283.60 20.0K
14:12 283.61 283.72 283.60 283.70 124.4K
14:13 283.70 283.71 283.67 283.67 26.0K
14:14 283.68 283.68 283.62 283.62 21.0K
14:15 283.62 283.64 283.62 283.62 17.0K
14:16 283.62 283.62 283.56 283.56 24.9K
14:17 283.51 283.52 283.46 283.47 29.3K
14:18 283.46 283.50 283.45 283.45 19.0K
14:19 283.43 283.43 283.38 283.38 19.3K
14:20 283.38 283.43 283.37 283.43 38.8K
14:21 283.43 283.43 283.38 283.39 14.5K
14:22 283.38 283.38 283.33 283.33 27.6K
14:23 283.33 283.33 283.25 283.27 35.1K
14:24 283.27 283.31 283.27 283.31 24.8K
14:25 283.36 283.44 283.36 283.43 40.3K
14:26 283.44 283.49 283.44 283.49 18.3K
14:27 283.50 283.54 283.50 283.50 33.5K
14:28 283.49 283.50 283.48 283.49 11.0K
14:29 283.49 283.49 283.48 283.49 17.6K
14:30 283.49 283.49 283.47 283.47 12.3K
14:31 283.47 283.48 283.42 283.42 40.6K
14:32 283.43 283.44 283.37 283.37 29.2K
14:33 283.38 283.45 283.38 283.45 23.0K
14:34 283.45 283.48 283.45 283.47 20.2K
14:35 283.47 283.48 283.46 283.47 21.5K
14:36 283.46 283.55 283.46 283.55 59.0K
14:37 283.55 283.69 283.54 283.68 33.1K
14:38 283.68 283.68 283.64 283.66 26.6K
14:39 283.67 283.69 283.66 283.66 20.7K
14:40 283.66 283.66 283.54 283.54 38.7K
14:41 283.54 283.55 283.52 283.52 20.6K
14:42 283.51 283.51 283.45 283.45 34.4K
14:43 283.44 283.48 283.43 283.48 34.0K
14:44 283.48 283.49 283.48 283.48 13.5K
14:45 283.48 283.50 283.48 283.50 15.9K
14:46 283.50 283.55 283.49 283.54 29.5K
14:47 283.54 283.56 283.45 283.45 37.9K
14:48 283.45 283.50 283.45 283.49 26.3K
14:49 283.50 283.56 283.50 283.56 28.7K
14:50 283.57 283.58 283.55 283.55 25.7K
14:51 283.56 283.58 283.55 283.58 31.1K
14:52 283.58 283.66 283.58 283.66 23.1K
14:53 283.67 283.67 283.62 283.62 19.9K
14:54 283.62 283.62 283.58 283.58 19.2K
14:55 283.57 283.61 283.57 283.59 41.7K
14:56 283.58 283.67 283.58 283.66 34.7K
14:57 283.65 283.65 283.57 283.58 29.2K
14:58 283.58 283.58 283.54 283.55 32.8K
14:59 283.54 283.59 283.52 283.59 37.3K
15:00 283.63 283.66 283.58 283.58 48.1K
15:01 283.59 283.60 283.55 283.55 22.5K
15:02 283.55 283.55 283.49 283.49 42.8K
15:03 283.48 283.51 283.44 283.44 39.0K
15:04 283.43 283.67 283.43 283.67 53.0K
15:05 283.67 283.73 283.67 283.73 28.4K
15:06 283.74 283.79 283.74 283.77 30.7K
15:07 283.77 283.85 283.77 283.83 35.5K
15:08 283.83 283.84 283.80 283.84 32.5K
15:09 283.85 283.85 283.83 283.83 27.9K
15:10 283.81 283.88 283.81 283.88 33.7K
15:11 283.87 283.98 283.87 283.98 34.3K
15:12 283.98 284.07 283.98 284.06 50.6K
15:13 284.06 284.08 284.06 284.08 31.9K
15:14 284.08 284.10 284.05 284.10 63.7K
15:15 284.10 284.10 284.06 284.09 47.2K
15:16 284.11 284.14 284.11 284.14 32.9K
15:17 284.14 284.16 284.14 284.16 29.2K
15:18 284.16 284.20 284.16 284.20 53.7K
15:19 284.20 284.24 284.19 284.24 46.6K
15:20 284.24 284.24 284.23 284.24 42.0K
15:21 284.24 284.25 284.22 284.25 28.9K
15:22 284.26 284.27 284.25 284.25 32.5K
15:23 284.25 284.26 284.24 284.26 36.9K
15:24 284.25 284.26 284.24 284.24 42.3K
15:25 284.30 284.33 284.30 284.33 42.0K
15:26 284.33 284.35 284.33 284.33 40.2K
15:27 284.33 284.33 284.28 284.29 48.7K
15:28 284.29 284.36 284.29 284.36 50.9K
15:29 284.37 284.37 284.33 284.36 63.7K
15:30 284.35 284.35 284.27 284.29 62.4K
15:31 284.29 284.37 284.29 284.34 46.7K
15:32 284.34 284.34 284.26 284.27 41.9K
15:33 284.27 284.27 284.20 284.20 59.1K
15:34 284.19 284.25 284.14 284.25 76.2K
15:35 284.24 284.24 284.16 284.19 64.4K
15:36 284.19 284.23 284.19 284.20 51.8K
15:37 284.21 284.27 284.21 284.27 59.7K
15:38 284.26 284.36 284.26 284.36 73.7K
15:39 284.36 284.42 284.36 284.42 72.5K
15:40 284.41 284.43 284.37 284.37 57.7K
15:41 284.37 284.38 284.28 284.32 65.7K
15:42 284.32 284.40 284.32 284.40 69.3K
15:43 284.41 284.48 284.41 284.47 66.1K
15:44 284.43 284.46 284.43 284.44 69.3K
15:45 284.44 284.44 284.28 284.28 88.2K
15:46 284.27 284.35 284.27 284.35 98.1K
15:47 284.36 284.41 284.36 284.37 76.3K
15:48 284.37 284.41 284.29 284.31 96.7K
15:49 284.31 284.37 284.23 284.23 136.1K
15:50 284.20 284.42 284.15 284.42 203.1K
15:51 284.42 284.44 284.34 284.34 215.7K
15:52 284.32 284.38 284.30 284.38 202.9K
15:53 284.38 284.47 284.28 284.28 220.3K
15:54 284.28 284.30 284.20 284.20 185.4K
15:55 284.20 284.27 284.18 284.23 300.7K
15:56 284.21 284.44 284.17 284.44 357.0K
15:57 284.44 284.52 284.44 284.52 333.6K
15:58 284.50 284.50 284.29 284.29 532.6K
15:59 284.27 284.30 284.10 284.10 6,722.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし