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
09:30 281.94 282.28 281.94 282.23 355.8K
09:31 282.11 283.06 282.11 283.06 103.8K
09:32 283.00 283.15 282.78 282.81 47.0K
09:33 282.89 283.77 282.89 283.53 195.0K
09:34 283.46 283.73 283.39 283.73 89.3K
09:35 283.76 283.81 283.68 283.69 81.4K
09:36 283.72 283.90 283.66 283.76 66.6K
09:37 283.74 284.08 283.74 284.04 67.3K
09:38 284.08 284.28 284.08 284.17 42.1K
09:39 284.19 284.21 283.73 283.75 102.2K
09:40 283.73 283.92 283.73 283.91 53.5K
09:41 283.89 283.90 283.65 283.65 52.7K
09:42 283.70 283.76 283.34 283.34 40.3K
09:43 283.30 283.52 283.30 283.47 39.4K
09:44 283.45 283.51 283.38 283.50 56.0K
09:45 283.50 283.81 283.50 283.79 49.6K
09:46 283.80 283.80 283.34 283.40 79.4K
09:47 283.38 283.46 283.30 283.33 68.9K
09:48 283.33 283.47 283.30 283.30 71.4K
09:49 283.29 283.57 283.29 283.57 71.4K
09:50 283.54 283.67 283.54 283.55 84.7K
09:51 283.56 283.56 283.45 283.48 50.8K
09:52 283.40 283.63 283.33 283.63 121.7K
09:53 283.63 283.82 283.63 283.71 65.6K
09:54 283.71 283.95 283.71 283.95 43.9K
09:55 283.90 284.03 283.90 283.92 58.7K
09:56 283.93 284.16 283.92 284.13 85.8K
09:57 284.17 284.23 284.15 284.20 49.4K
09:58 284.20 284.42 284.20 284.42 54.1K
09:59 284.45 284.56 284.45 284.48 58.7K
10:00 284.51 284.51 284.23 284.31 119.5K
10:01 284.27 284.51 284.27 284.28 91.5K
10:02 284.25 284.32 284.17 284.28 58.5K
10:03 284.28 284.30 284.09 284.09 43.8K
10:04 283.95 284.24 283.95 284.24 158.9K
10:05 284.26 284.56 284.26 284.55 117.9K
10:06 284.56 284.57 284.14 284.14 89.3K
10:07 284.12 284.12 284.05 284.05 44.3K
10:08 284.09 284.41 284.09 284.39 74.3K
10:09 284.48 284.48 284.23 284.24 69.7K
10:10 284.24 284.49 284.19 284.47 57.5K
10:11 284.46 284.52 284.44 284.51 84.3K
10:12 284.53 284.63 284.50 284.62 36.4K
10:13 284.63 284.63 284.29 284.35 54.9K
10:14 284.33 284.33 283.95 283.96 50.2K
10:15 283.99 284.41 283.99 284.39 87.9K
10:16 284.37 284.37 284.20 284.33 92.0K
10:17 284.34 284.51 284.34 284.51 35.4K
10:18 284.50 284.67 284.50 284.63 36.8K
10:19 284.56 284.56 284.32 284.33 37.6K
10:20 284.34 284.69 284.34 284.68 50.9K
10:21 284.68 284.68 284.58 284.58 44.6K
10:22 284.58 284.64 283.81 283.81 162.5K
10:23 283.84 284.26 283.84 284.26 99.8K
10:24 284.24 284.41 284.24 284.37 43.0K
10:25 284.41 284.50 284.32 284.47 135.7K
10:26 284.45 284.84 284.45 284.84 49.4K
10:27 284.88 284.89 284.78 284.84 51.5K
10:28 284.89 285.08 284.89 285.08 72.0K
10:29 285.12 285.22 285.12 285.18 55.4K
10:30 285.18 285.18 284.99 285.09 55.3K
10:31 285.12 285.16 285.09 285.14 43.9K
10:32 285.17 285.42 285.17 285.42 45.2K
10:33 285.45 285.45 285.14 285.21 71.2K
10:34 285.21 285.21 285.12 285.12 38.5K
10:35 285.11 285.36 285.09 285.34 84.8K
10:36 285.36 285.39 285.19 285.31 73.7K
10:37 285.30 285.30 285.18 285.18 71.9K
10:38 285.19 285.24 285.13 285.24 40.5K
10:39 285.25 285.31 285.18 285.30 40.4K
10:40 285.29 285.29 285.12 285.24 49.6K
10:41 285.23 285.52 285.23 285.42 61.8K
10:42 285.34 285.35 285.26 285.35 36.3K
10:43 285.37 285.58 285.37 285.54 67.7K
10:44 285.47 285.48 285.13 285.13 48.6K
10:45 285.13 285.17 285.11 285.17 47.7K
10:46 285.22 285.25 285.18 285.18 36.9K
10:47 285.20 285.23 285.17 285.20 22.7K
10:48 285.18 285.18 285.11 285.11 35.9K
10:49 285.12 285.14 284.95 284.95 55.9K
10:50 284.95 285.05 284.93 285.03 60.3K
10:51 285.03 285.05 284.82 284.89 176.4K
10:52 284.89 284.93 284.84 284.93 35.0K
10:53 284.96 285.05 284.88 285.03 51.5K
10:54 285.01 285.03 284.99 285.02 37.5K
10:55 284.95 284.95 284.87 284.87 57.3K
10:56 284.75 284.75 284.69 284.70 37.9K
10:57 284.68 284.72 284.66 284.69 66.3K
10:58 284.70 284.94 284.69 284.93 52.9K
10:59 284.93 284.99 284.92 284.99 40.2K
11:00 284.98 285.13 284.98 285.13 43.3K
11:01 285.14 285.14 284.82 284.83 57.6K
11:02 284.84 284.94 284.81 284.92 37.5K
11:03 284.90 284.92 284.88 284.88 42.4K
11:04 284.94 285.03 284.93 285.02 36.2K
11:05 285.08 285.08 284.97 284.97 45.3K
11:06 284.94 284.95 284.88 284.95 57.5K
11:07 285.10 285.23 285.07 285.21 57.9K
11:08 285.21 285.23 285.09 285.09 39.9K
11:09 285.05 285.05 284.76 284.76 48.5K
11:10 284.68 284.68 284.55 284.55 73.7K
11:11 284.55 284.55 284.46 284.54 50.3K
11:12 284.54 284.69 284.49 284.65 46.2K
11:13 284.64 284.64 284.53 284.58 59.6K
11:14 284.56 284.64 284.56 284.63 75.9K
11:15 284.64 284.76 284.64 284.74 94.5K
11:16 284.69 284.69 284.43 284.43 63.6K
11:17 284.37 284.37 284.23 284.26 109.0K
11:18 284.24 284.47 284.24 284.45 62.5K
11:19 284.40 284.40 284.26 284.35 68.2K
11:20 284.35 284.41 284.31 284.31 42.7K
11:21 284.31 284.31 284.20 284.22 40.8K
11:22 284.21 284.30 284.21 284.30 41.2K
11:23 284.33 284.54 284.33 284.54 41.2K
11:24 284.55 284.58 284.51 284.55 38.8K
11:25 284.56 284.56 284.31 284.31 57.7K
11:26 284.31 284.31 284.14 284.25 99.7K
11:27 284.27 284.35 284.25 284.35 54.0K
11:28 284.34 284.35 284.16 284.16 116.1K
11:29 284.13 284.15 284.08 284.08 66.8K
11:30 284.06 284.33 284.06 284.33 75.4K
11:31 284.40 284.56 284.40 284.56 44.6K
11:32 284.56 284.56 284.48 284.49 35.4K
11:33 284.48 284.65 284.38 284.65 69.8K
11:34 284.66 284.84 284.66 284.84 34.6K
11:35 284.85 284.90 284.61 284.61 121.3K
11:36 284.61 284.63 284.60 284.61 28.5K
11:37 284.67 284.87 284.67 284.86 33.3K
11:38 284.84 284.92 284.80 284.80 27.7K
11:39 284.80 284.94 284.80 284.94 38.3K
11:40 284.94 285.11 284.94 285.11 52.4K
11:41 285.12 285.22 285.11 285.16 137.8K
11:42 285.07 285.07 285.03 285.07 128.0K
11:43 285.07 285.21 285.07 285.18 46.6K
11:44 285.18 285.19 285.11 285.11 29.3K
11:45 285.06 285.10 285.06 285.10 28.6K
11:46 285.12 285.18 285.00 285.00 47.3K
11:47 285.00 285.05 284.81 284.81 52.1K
11:48 284.78 284.96 284.78 284.96 36.7K
11:49 284.97 285.02 284.86 284.87 29.9K
11:50 284.87 284.87 284.69 284.71 51.2K
11:51 284.69 284.88 284.64 284.80 69.0K
11:52 284.82 284.82 284.75 284.75 31.7K
11:53 284.76 284.88 284.76 284.87 61.1K
11:54 284.87 284.92 284.86 284.92 24.1K
11:55 284.91 284.91 284.83 284.83 20.6K
11:56 284.83 284.95 284.83 284.93 36.2K
11:57 284.92 284.92 284.79 284.80 30.9K
11:58 284.80 284.86 284.80 284.85 27.7K
11:59 284.87 284.95 284.87 284.93 20.3K
12:00 284.93 285.07 284.93 285.06 38.5K
12:01 285.06 285.06 284.97 284.99 32.1K
12:02 285.01 285.11 284.98 284.98 44.7K
12:03 284.98 285.03 284.97 285.01 24.3K
12:04 285.01 285.09 285.01 285.09 32.1K
12:05 285.11 285.11 285.03 285.09 38.2K
12:06 285.12 285.21 285.12 285.21 35.1K
12:07 285.21 285.42 285.21 285.42 129.9K
12:08 285.43 285.49 285.42 285.44 54.1K
12:09 285.45 285.49 285.42 285.43 34.8K
12:10 285.42 285.43 285.34 285.39 27.5K
12:11 285.39 285.45 285.39 285.45 17.0K
12:12 285.45 285.47 285.38 285.42 38.3K
12:13 285.48 285.53 285.45 285.52 37.1K
12:14 285.53 285.59 285.52 285.58 35.2K
12:15 285.57 285.58 285.52 285.53 24.3K
12:16 285.53 285.66 285.51 285.65 66.2K
12:17 285.68 285.69 285.57 285.58 54.5K
12:18 285.58 285.62 285.52 285.55 35.9K
12:19 285.55 285.60 285.54 285.55 38.5K
12:20 285.55 285.59 285.53 285.59 28.5K
12:21 285.58 285.58 285.51 285.51 31.8K
12:22 285.52 285.52 285.48 285.48 24.6K
12:23 285.48 285.52 285.48 285.49 40.7K
12:24 285.50 285.56 285.50 285.56 55.7K
12:25 285.56 285.62 285.54 285.54 53.6K
12:26 285.53 285.55 285.48 285.49 30.7K
12:27 285.44 285.52 285.37 285.37 87.4K
12:28 285.38 285.44 285.38 285.44 24.5K
12:29 285.41 285.45 285.40 285.42 34.0K
12:30 285.41 285.41 285.35 285.35 63.2K
12:31 285.35 285.39 285.35 285.39 34.1K
12:32 285.41 285.44 285.41 285.44 46.5K
12:33 285.48 285.58 285.48 285.57 55.3K
12:34 285.56 285.56 285.47 285.48 44.7K
12:35 285.49 285.55 285.49 285.54 46.1K
12:36 285.61 285.70 285.61 285.70 110.4K
12:37 285.70 285.86 285.70 285.83 51.3K
12:38 285.81 285.83 285.81 285.83 34.4K
12:39 285.86 285.89 285.86 285.89 32.6K
12:40 285.89 285.91 285.87 285.91 52.9K
12:41 285.89 285.93 285.89 285.91 49.7K
12:42 285.95 285.96 285.93 285.95 160.8K
12:43 285.98 285.98 285.94 285.96 51.8K
12:44 285.94 285.95 285.92 285.95 38.0K
12:45 285.94 286.02 285.94 286.01 45.5K
12:46 286.09 286.14 286.03 286.03 83.4K
12:47 286.02 286.03 285.98 285.98 53.4K
12:48 285.97 286.08 285.94 286.08 45.5K
12:49 286.09 286.17 286.04 286.17 39.7K
12:50 286.19 286.20 286.13 286.13 30.5K
12:51 286.15 286.22 286.15 286.21 26.5K
12:52 286.23 286.33 286.23 286.30 68.4K
12:53 286.30 286.30 286.24 286.26 42.4K
12:54 286.25 286.39 286.25 286.36 88.5K
12:55 286.36 286.36 286.24 286.26 39.4K
12:56 286.28 286.31 286.25 286.31 58.1K
12:57 286.33 286.34 286.32 286.32 22.4K
12:58 286.32 286.32 286.15 286.15 55.1K
12:59 286.14 286.23 286.13 286.16 50.3K
13:00 286.13 286.13 285.83 285.83 52.6K
13:01 285.87 285.87 285.79 285.80 33.8K
13:02 285.80 285.81 285.65 285.66 33.1K
13:03 285.63 285.63 285.55 285.55 42.7K
13:04 285.57 285.63 285.57 285.59 34.3K
13:05 285.57 285.68 285.54 285.68 30.5K
13:06 285.69 285.83 285.69 285.83 26.0K
13:07 285.82 285.84 285.80 285.80 23.9K
13:08 285.80 285.80 285.77 285.77 17.3K
13:09 285.75 285.75 285.63 285.64 39.9K
13:10 285.64 285.65 285.54 285.54 42.5K
13:11 285.53 285.53 285.45 285.45 29.4K
13:12 285.47 285.54 285.47 285.54 48.9K
13:13 285.50 285.50 285.41 285.41 27.2K
13:14 285.38 285.51 285.37 285.51 34.8K
13:15 285.52 285.54 285.50 285.54 17.1K
13:16 285.58 285.58 285.52 285.52 35.3K
13:17 285.53 285.58 285.53 285.58 16.2K
13:18 285.57 285.57 285.32 285.32 58.3K
13:19 285.32 285.32 285.14 285.14 36.0K
13:20 285.14 285.35 285.12 285.35 92.4K
13:21 285.35 285.36 285.34 285.35 21.5K
13:22 285.35 285.35 285.24 285.24 36.7K
13:23 285.22 285.28 285.19 285.28 26.6K
13:24 285.29 285.31 285.16 285.16 43.5K
13:25 285.16 285.16 284.89 284.91 81.9K
13:26 284.87 284.97 284.62 284.64 129.8K
13:27 284.59 284.79 284.42 284.79 219.5K
13:28 284.73 284.78 284.68 284.78 88.5K
13:29 284.78 284.84 284.75 284.80 79.4K
13:30 284.80 284.96 284.78 284.90 71.6K
13:31 284.90 285.00 284.85 284.88 61.1K
13:32 284.90 285.01 284.88 284.95 37.9K
13:33 284.98 285.09 284.97 285.09 45.9K
13:34 285.09 285.27 285.09 285.25 43.5K
13:35 285.33 285.38 285.23 285.23 56.3K
13:36 285.14 285.26 285.11 285.24 44.8K
13:37 285.23 285.34 285.21 285.29 74.8K
13:38 285.29 285.29 285.27 285.27 23.7K
13:39 285.26 285.26 285.22 285.24 22.7K
13:40 285.21 285.26 285.21 285.26 38.6K
13:41 285.26 285.28 285.26 285.28 23.3K
13:42 285.40 285.40 285.07 285.07 79.1K
13:43 285.04 285.04 284.86 284.88 52.8K
13:44 284.87 284.96 284.86 284.96 39.2K
13:45 284.92 284.98 284.91 284.98 38.0K
13:46 285.03 285.39 285.03 285.38 50.2K
13:47 285.40 285.49 285.40 285.43 36.6K
13:48 285.42 285.42 285.19 285.20 58.0K
13:49 285.18 285.21 285.12 285.21 31.7K
13:50 285.21 285.21 285.11 285.13 30.3K
13:51 285.14 285.36 285.14 285.36 59.6K
13:52 285.34 285.34 285.24 285.28 38.0K
13:53 285.30 285.35 285.30 285.33 33.2K
13:54 285.33 285.57 285.31 285.57 39.4K
13:55 285.66 285.67 285.41 285.41 49.6K
13:56 285.41 285.42 285.33 285.33 35.9K
13:57 285.36 285.55 285.36 285.55 36.5K
13:58 285.62 285.62 285.48 285.48 36.9K
13:59 285.47 285.51 285.28 285.31 51.1K
14:00 285.34 285.38 285.29 285.30 34.8K
14:01 285.31 285.49 285.30 285.48 94.0K
14:02 285.48 285.49 285.36 285.40 52.5K
14:03 285.39 285.39 285.22 285.30 113.5K
14:04 285.30 285.50 285.29 285.50 31.1K
14:05 285.50 285.60 285.50 285.60 39.3K
14:06 285.57 285.57 285.34 285.40 69.5K
14:07 285.39 285.45 285.36 285.38 52.0K
14:08 285.37 285.49 285.37 285.49 45.2K
14:09 285.53 285.68 285.53 285.62 46.9K
14:10 285.62 285.69 285.61 285.68 38.6K
14:11 285.46 285.57 285.45 285.57 84.2K
14:12 285.59 285.61 285.42 285.42 51.2K
14:13 285.42 285.45 285.36 285.36 35.2K
14:14 285.36 285.47 285.34 285.47 43.0K
14:15 285.49 285.57 285.49 285.54 50.4K
14:16 285.54 285.54 285.28 285.28 60.3K
14:17 285.26 285.29 285.21 285.27 91.8K
14:18 285.28 285.35 285.24 285.34 55.6K
14:19 285.34 285.52 285.34 285.51 104.9K
14:20 285.49 285.60 285.49 285.58 33.3K
14:21 285.59 285.72 285.59 285.72 33.8K
14:22 285.71 285.75 285.70 285.70 41.8K
14:23 285.68 285.68 285.44 285.44 69.6K
14:24 285.44 285.55 285.41 285.55 37.7K
14:25 285.56 285.59 285.52 285.54 37.1K
14:26 285.55 285.55 285.44 285.47 35.1K
14:27 285.50 285.51 285.46 285.51 36.7K
14:28 285.57 285.63 285.57 285.58 53.8K
14:29 285.59 285.65 285.56 285.58 32.4K
14:30 285.59 285.59 285.54 285.55 37.0K
14:31 285.58 285.65 285.58 285.59 32.6K
14:32 285.59 285.59 285.54 285.56 55.7K
14:33 285.55 285.62 285.55 285.60 36.3K
14:34 285.61 285.64 285.59 285.61 42.6K
14:35 285.61 285.61 285.46 285.54 67.8K
14:36 285.57 285.67 285.57 285.59 56.3K
14:37 285.59 285.59 285.46 285.46 44.1K
14:38 285.47 285.73 285.47 285.73 54.3K
14:39 285.77 285.78 285.72 285.72 43.4K
14:40 285.73 285.73 285.61 285.63 80.0K
14:41 285.63 285.63 285.50 285.51 58.1K
14:42 285.51 285.51 285.39 285.41 71.4K
14:43 285.48 285.56 285.48 285.56 49.1K
14:44 285.58 285.69 285.57 285.61 59.8K
14:45 285.60 285.60 285.49 285.57 45.5K
14:46 285.58 285.66 285.58 285.66 29.6K
14:47 285.70 285.70 285.65 285.70 62.4K
14:48 285.70 285.81 285.70 285.81 37.8K
14:49 285.82 285.84 285.75 285.81 58.5K
14:50 285.82 285.92 285.82 285.92 40.5K
14:51 285.92 285.97 285.92 285.97 46.1K
14:52 285.97 285.97 285.90 285.94 42.4K
14:53 285.93 285.97 285.88 285.97 51.5K
14:54 285.99 285.99 285.95 285.95 27.3K
14:55 285.89 285.89 285.80 285.80 44.2K
14:56 285.80 285.92 285.80 285.92 39.5K
14:57 285.93 285.93 285.82 285.83 34.9K
14:58 285.79 285.79 285.57 285.64 71.0K
14:59 285.66 285.69 285.64 285.66 55.0K
15:00 285.66 285.75 285.58 285.75 85.3K
15:01 285.78 285.78 285.71 285.75 41.3K
15:02 285.74 285.74 285.65 285.72 35.7K
15:03 285.73 285.74 285.66 285.66 36.4K
15:04 285.67 285.67 285.56 285.57 65.8K
15:05 285.57 285.62 285.51 285.62 84.8K
15:06 285.67 285.67 285.54 285.54 65.4K
15:07 285.54 285.57 285.53 285.57 33.8K
15:08 285.60 285.64 285.60 285.62 75.1K
15:09 285.61 285.71 285.59 285.59 70.5K
15:10 285.59 285.60 285.45 285.51 89.6K
15:11 285.53 285.58 285.52 285.58 44.0K
15:12 285.60 285.73 285.59 285.72 82.8K
15:13 285.81 285.85 285.75 285.75 111.9K
15:14 285.74 285.77 285.58 285.58 85.3K
15:15 285.52 285.52 285.39 285.46 57.5K
15:16 285.46 285.53 285.46 285.48 39.7K
15:17 285.47 285.62 285.47 285.60 55.5K
15:18 285.59 285.60 285.47 285.48 70.1K
15:19 285.48 285.57 285.48 285.57 53.0K
15:20 285.55 285.55 285.46 285.53 67.6K
15:21 285.54 285.56 285.43 285.43 91.6K
15:22 285.40 285.53 285.40 285.53 60.2K
15:23 285.53 285.54 285.48 285.49 60.0K
15:24 285.45 285.53 285.44 285.52 101.9K
15:25 285.52 285.59 285.41 285.41 86.5K
15:26 285.41 285.43 285.37 285.42 73.7K
15:27 285.41 285.45 285.37 285.37 58.2K
15:28 285.38 285.41 285.31 285.32 57.8K
15:29 285.34 285.41 285.34 285.41 66.5K
15:30 285.44 285.71 285.44 285.68 102.3K
15:31 285.69 285.73 285.67 285.69 69.9K
15:32 285.67 285.68 285.61 285.66 77.4K
15:33 285.62 285.62 285.43 285.46 107.9K
15:34 285.44 285.49 285.33 285.33 53.9K
15:35 285.32 285.36 285.26 285.26 93.1K
15:36 285.28 285.39 285.28 285.30 81.0K
15:37 285.31 285.36 285.30 285.32 68.9K
15:38 285.31 285.43 285.29 285.42 130.5K
15:39 285.40 285.53 285.40 285.53 89.3K
15:40 285.49 285.56 285.46 285.56 97.1K
15:41 285.56 285.72 285.54 285.69 145.3K
15:42 285.72 285.78 285.72 285.77 112.6K
15:43 285.77 285.77 285.66 285.72 98.0K
15:44 285.72 285.95 285.72 285.95 118.4K
15:45 285.97 285.97 285.76 285.76 180.8K
15:46 285.74 285.76 285.66 285.70 179.9K
15:47 285.69 285.75 285.56 285.73 168.1K
15:48 285.69 285.73 285.67 285.73 112.4K
15:49 285.73 285.83 285.69 285.69 188.8K
15:50 285.63 286.20 285.63 285.92 303.5K
15:51 285.88 285.90 285.45 285.49 225.3K
15:52 285.50 285.65 285.43 285.43 288.6K
15:53 285.37 285.48 285.32 285.37 204.9K
15:54 285.42 285.52 285.42 285.51 248.4K
15:55 285.52 285.60 285.46 285.53 385.0K
15:56 285.52 285.81 285.52 285.81 431.7K
15:57 285.77 285.89 285.74 285.89 405.8K
15:58 285.96 286.08 285.93 286.05 618.2K
15:59 286.01 286.32 286.01 286.24 13,230.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし