DJ Multiutilities (DJUSMU)

DJUSMU
🏛️ アメリカ →
287.98
最終更新: 2025-10-02
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
09:30 287.38 287.78 287.32 287.68 343.5K
09:31 287.68 287.84 287.62 287.66 31.2K
09:32 287.26 287.57 287.02 287.57 78.2K
09:33 287.81 288.18 287.65 288.17 257.8K
09:34 288.12 288.20 287.79 288.08 47.2K
09:35 288.08 288.08 287.68 287.79 49.8K
09:36 287.78 287.78 287.52 287.59 96.9K
09:37 287.66 287.81 287.64 287.71 76.1K
09:38 287.82 288.10 287.82 287.89 78.5K
09:39 287.88 287.88 287.44 287.46 92.1K
09:40 287.35 287.39 287.15 287.28 100.0K
09:41 287.30 287.46 287.22 287.22 88.3K
09:42 287.16 287.16 286.52 286.52 56.0K
09:43 287.17 287.44 287.13 287.13 93.6K
09:44 287.09 287.30 287.09 287.29 57.7K
09:45 287.29 287.49 287.25 287.49 94.3K
09:46 287.52 287.89 287.52 287.85 75.0K
09:47 287.85 287.86 287.59 287.59 74.7K
09:48 287.57 287.58 287.40 287.41 60.3K
09:49 287.45 287.60 287.45 287.57 87.5K
09:50 287.62 287.66 287.48 287.48 83.8K
09:51 287.48 287.48 287.12 287.12 93.6K
09:52 287.16 287.41 287.15 287.41 94.9K
09:53 287.41 287.44 287.02 287.06 68.2K
09:54 287.08 287.08 286.82 286.82 85.4K
09:55 286.90 287.14 286.89 287.10 101.7K
09:56 287.10 287.26 287.10 287.26 60.0K
09:57 287.25 287.25 286.96 286.96 68.2K
09:58 286.98 286.98 286.75 286.87 88.9K
09:59 286.89 287.20 286.82 287.20 129.1K
10:00 287.24 287.42 287.14 287.40 124.8K
10:01 287.39 287.39 287.17 287.21 93.7K
10:02 287.08 287.12 286.97 287.11 84.3K
10:03 287.11 287.41 287.06 287.36 116.8K
10:04 287.37 287.50 287.37 287.47 92.7K
10:05 287.45 287.74 287.21 287.23 109.1K
10:06 287.25 287.33 286.76 286.79 112.4K
10:07 286.81 286.81 286.50 286.70 78.9K
10:08 286.67 286.74 286.48 286.57 63.1K
10:09 286.54 286.72 286.54 286.72 65.2K
10:10 286.82 286.82 286.56 286.56 68.7K
10:11 286.60 286.60 286.37 286.43 90.0K
10:12 286.44 287.03 286.44 287.03 99.5K
10:13 287.08 287.08 286.95 287.00 47.9K
10:14 287.02 287.22 286.96 287.22 66.1K
10:15 287.23 287.83 287.18 287.83 87.0K
10:16 287.81 287.81 287.47 287.47 63.9K
10:17 287.26 287.32 287.18 287.27 57.3K
10:18 287.28 287.33 287.08 287.33 61.4K
10:19 287.53 287.92 287.52 287.87 68.4K
10:20 287.90 287.90 287.73 287.73 63.9K
10:21 287.64 287.67 287.46 287.55 102.8K
10:22 287.52 287.60 287.51 287.55 67.5K
10:23 287.53 287.59 287.46 287.53 79.9K
10:24 287.51 287.55 287.49 287.52 95.6K
10:25 287.55 287.61 287.46 287.56 81.4K
10:26 287.54 287.54 287.41 287.41 51.1K
10:27 287.50 287.54 287.44 287.46 55.4K
10:28 287.46 287.46 287.24 287.43 65.4K
10:29 287.47 287.71 287.47 287.64 71.7K
10:30 287.57 287.60 287.42 287.47 99.4K
10:31 287.48 287.60 287.47 287.53 68.4K
10:32 287.45 287.45 286.90 286.95 99.9K
10:33 287.04 287.22 287.04 287.22 42.6K
10:34 287.25 287.25 287.01 287.04 50.5K
10:35 287.04 287.04 286.93 287.00 64.6K
10:36 287.13 287.17 286.94 286.94 75.6K
10:37 286.84 287.10 286.81 286.98 60.4K
10:38 286.98 286.98 286.71 286.71 71.3K
10:39 286.70 286.78 286.56 286.77 128.9K
10:40 286.82 287.45 286.82 287.45 63.0K
10:41 287.52 287.52 287.16 287.29 58.2K
10:42 287.29 287.41 287.27 287.41 56.9K
10:43 287.47 287.52 287.42 287.43 45.8K
10:44 287.46 287.57 287.44 287.50 43.4K
10:45 287.49 287.56 287.45 287.56 41.7K
10:46 287.56 287.62 287.55 287.57 64.3K
10:47 287.56 287.73 287.55 287.67 68.5K
10:48 287.67 287.68 287.34 287.35 78.8K
10:49 287.43 287.62 287.40 287.62 64.8K
10:50 287.62 287.78 287.58 287.78 48.7K
10:51 287.78 287.80 287.62 287.74 59.8K
10:52 287.72 287.94 287.70 287.94 49.9K
10:53 287.96 288.00 287.94 287.94 48.5K
10:54 287.93 288.11 287.84 288.08 90.6K
10:55 288.07 288.25 287.91 288.25 82.0K
10:56 288.28 288.30 287.90 287.98 77.3K
10:57 288.02 288.13 288.00 288.07 47.6K
10:58 288.09 288.17 288.05 288.05 67.3K
10:59 288.06 288.19 288.06 288.12 50.9K
11:00 288.17 288.23 288.14 288.14 70.4K
11:01 288.15 288.15 287.85 287.91 46.5K
11:02 288.12 288.13 288.09 288.13 51.9K
11:03 288.16 288.17 288.08 288.08 40.5K
11:04 288.08 288.18 288.08 288.08 50.1K
11:05 288.06 288.38 288.06 288.38 61.5K
11:06 288.38 288.51 288.31 288.31 75.9K
11:07 288.29 288.33 288.28 288.29 63.2K
11:08 288.27 288.27 288.11 288.23 63.7K
11:09 288.24 288.38 288.24 288.35 40.6K
11:10 288.36 288.51 288.36 288.47 47.4K
11:11 288.47 288.47 288.33 288.35 44.4K
11:12 288.49 288.51 288.36 288.36 55.9K
11:13 288.33 288.36 288.26 288.30 75.2K
11:14 288.29 288.36 288.22 288.33 69.8K
11:15 288.34 288.49 288.34 288.49 40.4K
11:16 288.47 288.49 288.33 288.33 88.2K
11:17 288.12 288.18 288.10 288.10 81.1K
11:18 288.01 288.16 288.01 288.16 65.7K
11:19 288.18 288.18 287.96 287.96 76.3K
11:20 287.96 287.97 287.93 287.93 58.4K
11:21 287.91 288.01 287.91 288.00 39.8K
11:22 287.96 288.05 287.95 288.05 56.5K
11:23 288.14 288.16 288.10 288.16 48.8K
11:24 288.13 288.15 287.91 287.91 124.7K
11:25 287.91 287.91 287.73 287.73 43.6K
11:26 287.73 288.02 287.72 287.95 55.7K
11:27 287.96 287.97 287.86 287.86 29.9K
11:28 287.86 288.16 287.85 288.16 51.2K
11:29 288.18 288.32 288.18 288.32 48.2K
11:30 288.33 288.40 288.32 288.33 67.9K
11:31 288.32 288.36 288.22 288.36 45.5K
11:32 288.37 288.47 288.36 288.40 101.0K
11:33 288.43 288.65 288.42 288.42 117.0K
11:34 288.42 288.42 288.15 288.15 70.0K
11:35 288.07 288.15 288.02 288.02 44.2K
11:36 287.99 287.99 287.90 287.95 30.3K
11:37 287.95 287.95 287.86 287.86 34.6K
11:38 287.86 287.90 287.84 287.87 62.0K
11:39 287.88 288.20 287.87 288.20 74.2K
11:40 288.26 288.36 288.26 288.34 41.7K
11:41 288.33 288.33 288.20 288.22 44.7K
11:42 288.19 288.28 288.15 288.15 42.5K
11:43 288.15 288.15 288.05 288.14 51.1K
11:44 288.16 288.29 288.16 288.26 42.8K
11:45 288.25 288.25 288.16 288.17 51.9K
11:46 288.12 288.14 288.07 288.14 41.5K
11:47 288.14 288.18 288.14 288.14 31.4K
11:48 288.14 288.17 288.09 288.09 38.9K
11:49 288.10 288.26 288.10 288.21 39.7K
11:50 288.27 288.45 288.27 288.40 54.6K
11:51 288.41 288.41 288.16 288.16 41.8K
11:52 288.16 288.23 288.16 288.23 23.6K
11:53 288.23 288.37 288.23 288.29 40.4K
11:54 288.26 288.29 288.22 288.22 31.7K
11:55 288.22 288.28 288.21 288.28 20.4K
11:56 288.30 288.30 288.16 288.16 35.6K
11:57 288.16 288.18 288.15 288.17 21.1K
11:58 288.17 288.27 288.17 288.27 40.8K
11:59 288.26 288.34 288.25 288.30 43.8K
12:00 288.28 288.40 288.27 288.38 42.2K
12:01 288.37 288.43 288.28 288.28 38.9K
12:02 288.28 288.48 288.28 288.48 27.5K
12:03 288.51 288.68 288.51 288.68 42.5K
12:04 288.68 288.88 288.68 288.88 74.5K
12:05 288.89 288.93 288.89 288.89 38.6K
12:06 288.87 289.04 288.86 289.04 49.7K
12:07 289.09 289.19 289.09 289.15 48.3K
12:08 289.16 289.26 289.16 289.26 34.7K
12:09 289.27 289.28 289.17 289.17 47.7K
12:10 289.16 289.26 289.16 289.26 44.5K
12:11 289.23 289.33 289.18 289.31 47.8K
12:12 289.32 289.42 289.32 289.39 42.8K
12:13 289.38 289.65 289.38 289.65 60.2K
12:14 289.66 289.67 289.54 289.58 50.1K
12:15 289.61 289.79 289.61 289.79 71.1K
12:16 289.80 289.81 289.72 289.72 69.4K
12:17 289.71 289.75 289.58 289.58 67.3K
12:18 289.58 289.58 289.49 289.49 34.6K
12:19 289.49 289.54 289.42 289.42 39.1K
12:20 289.40 289.62 289.36 289.62 104.3K
12:21 289.62 289.65 289.58 289.60 61.2K
12:22 289.57 289.66 289.57 289.66 33.9K
12:23 289.67 289.67 289.61 289.61 39.3K
12:24 289.61 289.67 289.55 289.56 60.1K
12:25 289.56 289.59 289.55 289.58 15.4K
12:26 289.59 289.59 289.46 289.47 45.8K
12:27 289.47 289.54 289.44 289.53 41.1K
12:28 289.56 289.57 289.55 289.57 117.6K
12:29 289.59 289.59 289.43 289.44 72.9K
12:30 289.45 289.52 289.45 289.47 36.4K
12:31 289.43 289.43 289.28 289.28 55.6K
12:32 289.21 289.21 289.11 289.14 32.0K
12:33 289.19 289.40 289.19 289.40 109.5K
12:34 289.44 289.44 289.29 289.31 35.3K
12:35 289.32 289.43 289.32 289.42 81.3K
12:36 289.42 289.51 289.38 289.51 33.1K
12:37 289.54 289.54 289.36 289.36 49.6K
12:38 289.30 289.30 289.25 289.30 46.6K
12:39 289.31 289.45 289.31 289.43 40.8K
12:40 289.42 289.46 289.40 289.46 36.8K
12:41 289.46 289.53 289.46 289.53 22.5K
12:42 289.53 289.53 289.16 289.27 81.3K
12:43 289.26 289.26 289.20 289.21 28.1K
12:44 289.22 289.35 289.22 289.35 35.2K
12:45 289.36 289.41 289.36 289.39 27.9K
12:46 289.39 289.40 289.37 289.37 21.5K
12:47 289.38 289.42 289.19 289.19 37.1K
12:48 289.16 289.16 289.08 289.16 35.1K
12:49 289.17 289.36 289.17 289.26 45.3K
12:50 289.25 289.31 289.14 289.15 33.6K
12:51 289.14 289.31 289.11 289.31 35.5K
12:52 289.31 289.38 289.28 289.28 33.8K
12:53 289.28 289.33 289.05 289.05 69.0K
12:54 289.06 289.13 289.02 289.13 47.3K
12:55 289.15 289.18 289.12 289.12 20.9K
12:56 289.10 289.10 288.86 288.86 82.1K
12:57 288.88 289.00 288.87 289.00 25.6K
12:58 288.98 288.98 288.81 288.88 46.2K
12:59 288.87 288.90 288.87 288.89 27.0K
13:00 288.89 288.89 288.73 288.73 99.5K
13:01 288.77 288.80 288.62 288.62 100.4K
13:02 288.60 288.63 288.42 288.49 100.7K
13:03 288.47 288.47 288.21 288.24 77.6K
13:04 288.25 288.26 288.16 288.17 31.9K
13:05 288.14 288.14 288.01 288.01 70.2K
13:06 287.94 288.02 287.87 287.91 34.2K
13:07 287.89 287.89 287.77 287.77 51.7K
13:08 287.77 287.95 287.77 287.89 54.5K
13:09 287.89 287.90 287.82 287.82 22.7K
13:10 287.84 288.32 287.84 288.32 59.2K
13:11 288.35 288.50 288.35 288.41 36.0K
13:12 288.41 288.42 288.33 288.33 28.5K
13:13 288.32 288.32 288.19 288.22 35.5K
13:14 288.22 288.39 288.22 288.37 53.9K
13:15 288.43 288.54 288.42 288.42 62.4K
13:16 288.42 288.43 288.19 288.20 59.8K
13:17 288.17 288.27 288.14 288.14 34.6K
13:18 288.14 288.17 288.13 288.15 44.5K
13:19 288.20 288.28 288.13 288.13 40.1K
13:20 288.13 288.16 288.11 288.16 84.5K
13:21 288.27 288.37 288.27 288.37 31.6K
13:22 288.34 288.38 288.31 288.31 28.4K
13:23 288.26 288.40 288.24 288.40 84.5K
13:24 288.43 288.46 288.41 288.46 23.3K
13:25 288.45 288.45 288.29 288.41 41.2K
13:26 288.41 288.59 288.41 288.57 33.0K
13:27 288.57 288.59 288.47 288.47 28.0K
13:28 288.46 288.46 288.31 288.31 45.7K
13:29 288.31 288.38 288.26 288.36 33.2K
13:30 288.35 288.49 288.35 288.46 58.7K
13:31 288.44 288.44 288.25 288.25 168.8K
13:32 288.26 288.30 288.13 288.13 44.6K
13:33 288.13 288.40 288.13 288.37 39.2K
13:34 288.38 288.41 288.22 288.22 36.5K
13:35 288.19 288.19 288.13 288.13 128.4K
13:36 288.16 288.19 288.07 288.07 33.7K
13:37 288.07 288.16 288.06 288.06 76.9K
13:38 288.06 288.08 288.03 288.03 19.5K
13:39 288.02 288.06 288.02 288.06 43.3K
13:40 288.06 288.39 288.06 288.39 75.6K
13:41 288.37 288.37 288.17 288.17 43.6K
13:42 288.16 288.16 288.05 288.08 25.8K
13:43 288.14 288.14 287.97 288.01 60.9K
13:44 288.00 288.00 287.87 287.87 47.6K
13:45 287.82 287.98 287.82 287.98 36.3K
13:46 287.98 288.01 287.95 288.01 26.2K
13:47 287.99 288.06 287.99 288.06 34.7K
13:48 288.08 288.10 288.04 288.10 29.2K
13:49 288.13 288.34 288.12 288.34 41.4K
13:50 288.31 288.33 288.22 288.33 46.2K
13:51 288.33 288.39 288.33 288.37 25.9K
13:52 288.37 288.53 288.36 288.48 28.2K
13:53 288.47 288.52 288.47 288.51 37.4K
13:54 288.51 288.52 288.41 288.52 66.2K
13:55 288.53 288.53 288.28 288.28 69.2K
13:56 288.28 288.42 288.28 288.42 25.2K
13:57 288.42 288.46 288.42 288.44 19.4K
13:58 288.44 288.44 288.23 288.23 38.7K
13:59 288.22 288.22 288.18 288.21 29.8K
14:00 288.23 288.23 288.10 288.14 40.0K
14:01 288.14 288.15 287.98 287.98 41.1K
14:02 287.97 288.02 287.88 287.88 38.5K
14:03 287.86 288.09 287.85 288.04 73.0K
14:04 288.04 288.07 288.04 288.04 22.3K
14:05 288.03 288.14 287.95 288.10 60.6K
14:06 288.10 288.14 288.10 288.10 34.6K
14:07 288.10 288.10 287.89 287.89 37.8K
14:08 287.89 287.89 287.81 287.87 38.2K
14:09 287.90 287.91 287.63 287.65 51.8K
14:10 287.70 287.81 287.70 287.78 54.6K
14:11 287.78 287.85 287.78 287.84 29.9K
14:12 287.83 287.94 287.83 287.94 34.6K
14:13 287.92 287.97 287.92 287.94 46.2K
14:14 287.94 288.02 287.94 288.02 30.0K
14:15 288.06 288.06 288.03 288.04 32.1K
14:16 288.05 288.05 288.00 288.02 37.7K
14:17 288.01 288.13 287.97 288.13 28.4K
14:18 288.12 288.12 287.96 287.96 45.7K
14:19 287.97 287.99 287.82 287.82 35.5K
14:20 287.79 287.97 287.79 287.91 44.7K
14:21 287.90 287.90 287.82 287.82 27.4K
14:22 287.81 287.81 287.73 287.77 24.3K
14:23 287.78 287.85 287.78 287.85 37.2K
14:24 287.87 287.95 287.87 287.87 55.9K
14:25 287.86 287.88 287.81 287.81 39.6K
14:26 287.82 287.86 287.81 287.82 37.4K
14:27 287.81 287.91 287.78 287.91 47.3K
14:28 287.92 288.00 287.91 287.91 53.3K
14:29 287.91 287.93 287.89 287.92 32.3K
14:30 287.97 288.00 287.95 287.96 56.6K
14:31 287.96 288.01 287.92 288.01 58.2K
14:32 287.98 288.01 287.81 287.81 101.1K
14:33 287.79 287.89 287.79 287.83 38.9K
14:34 287.82 287.88 287.80 287.88 37.8K
14:35 287.88 287.88 287.79 287.82 43.5K
14:36 287.85 287.92 287.85 287.92 30.1K
14:37 287.92 287.98 287.91 287.92 32.1K
14:38 287.92 287.92 287.82 287.82 64.5K
14:39 287.81 287.92 287.80 287.92 39.5K
14:40 287.93 287.93 287.87 287.89 28.7K
14:41 287.87 287.91 287.80 287.91 52.2K
14:42 287.91 287.99 287.91 287.98 23.3K
14:43 287.97 288.07 287.97 288.00 57.7K
14:44 287.97 288.07 287.97 288.07 36.5K
14:45 288.07 288.16 288.07 288.12 213.4K
14:46 288.19 288.24 288.18 288.22 33.6K
14:47 288.29 288.44 288.29 288.43 81.1K
14:48 288.44 288.44 288.22 288.30 70.5K
14:49 288.31 288.36 288.31 288.34 37.6K
14:50 288.33 288.33 288.28 288.28 32.9K
14:51 288.26 288.29 288.19 288.25 55.7K
14:52 288.24 288.36 288.21 288.36 55.5K
14:53 288.36 288.36 288.33 288.33 29.0K
14:54 288.37 288.39 288.35 288.39 68.4K
14:55 288.40 288.57 288.40 288.56 78.3K
14:56 288.57 288.58 288.44 288.44 127.4K
14:57 288.45 288.45 288.29 288.33 114.7K
14:58 288.32 288.39 288.32 288.39 72.8K
14:59 288.41 288.48 288.32 288.33 76.1K
15:00 288.28 288.30 288.09 288.09 72.1K
15:01 288.06 288.11 287.98 288.07 57.0K
15:02 288.03 288.07 287.99 288.07 43.6K
15:03 288.11 288.18 288.06 288.06 67.0K
15:04 288.06 288.06 287.98 287.99 30.3K
15:05 287.98 288.09 287.95 288.00 50.6K
15:06 288.00 288.00 287.90 287.92 41.2K
15:07 287.91 287.96 287.83 287.83 74.6K
15:08 287.89 288.13 287.89 288.12 126.3K
15:09 288.10 288.10 287.93 287.93 61.5K
15:10 287.92 288.01 287.92 287.99 41.9K
15:11 287.99 288.06 287.99 288.06 44.0K
15:12 288.06 288.06 288.01 288.05 47.2K
15:13 288.06 288.13 288.01 288.01 65.7K
15:14 288.00 288.00 287.81 287.81 56.3K
15:15 287.79 288.01 287.79 288.01 51.1K
15:16 288.01 288.03 287.98 287.98 70.7K
15:17 287.98 287.99 287.89 287.98 70.4K
15:18 287.99 288.12 287.99 288.11 52.8K
15:19 288.13 288.24 288.10 288.23 66.5K
15:20 288.13 288.15 287.98 287.98 83.9K
15:21 287.98 288.03 287.96 288.03 59.5K
15:22 288.03 288.25 288.02 288.25 67.8K
15:23 288.20 288.20 288.12 288.16 53.0K
15:24 288.20 288.20 288.16 288.16 39.2K
15:25 288.15 288.19 288.11 288.11 52.4K
15:26 288.11 288.11 288.02 288.03 53.9K
15:27 288.06 288.18 288.06 288.18 88.4K
15:28 288.17 288.20 288.12 288.13 65.0K
15:29 288.12 288.12 288.06 288.08 74.5K
15:30 288.11 288.11 287.95 288.01 155.8K
15:31 288.05 288.05 287.60 287.60 92.1K
15:32 287.62 287.75 287.58 287.75 75.4K
15:33 287.77 287.78 287.71 287.72 89.4K
15:34 287.73 287.82 287.72 287.82 91.5K
15:35 287.80 287.80 287.74 287.76 62.7K
15:36 287.77 287.88 287.74 287.86 89.1K
15:37 287.86 288.05 287.83 288.03 92.0K
15:38 288.00 288.00 287.96 287.99 67.3K
15:39 288.02 288.11 287.99 287.99 98.2K
15:40 287.97 288.02 287.94 288.01 69.9K
15:41 288.03 288.04 287.91 287.96 117.6K
15:42 287.97 288.06 287.97 288.00 81.2K
15:43 287.98 288.08 287.97 287.99 98.6K
15:44 287.99 288.05 287.91 288.05 130.5K
15:45 288.05 288.13 287.98 288.13 142.6K
15:46 288.12 288.14 287.99 288.14 114.3K
15:47 288.16 288.60 288.16 288.59 158.7K
15:48 288.57 288.81 288.50 288.50 281.6K
15:49 288.44 288.66 288.43 288.50 187.9K
15:50 288.40 288.59 288.10 288.32 357.9K
15:51 288.34 288.51 288.20 288.20 228.5K
15:52 288.24 288.24 288.09 288.19 225.2K
15:53 288.20 288.20 288.06 288.06 158.3K
15:54 288.06 288.17 288.02 288.12 270.9K
15:55 288.07 288.15 288.04 288.15 597.1K
15:56 288.14 288.14 288.06 288.07 447.9K
15:57 288.07 288.07 287.85 287.86 519.2K
15:58 287.86 288.01 287.86 288.00 674.1K
15:59 287.97 287.97 287.80 287.84 6,885.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし