DJ Technology (DJUSTC)

DJUSTC
🏛️ アメリカ →
8,608.80
最終更新: 2025-10-07
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 6,788.37 6,789.23 6,782.15 6,782.15 44,829.0K
09:31 6,782.63 6,789.59 6,782.63 6,786.82 5,190.8K
09:32 6,785.84 6,785.84 6,777.18 6,784.99 3,854.8K
09:33 6,785.06 6,786.65 6,783.01 6,784.71 3,947.7K
09:34 6,784.48 6,785.62 6,782.02 6,784.25 3,265.6K
09:35 6,780.49 6,786.45 6,777.55 6,785.86 3,386.9K
09:36 6,785.92 6,792.50 6,783.51 6,792.50 3,657.7K
09:37 6,792.37 6,799.52 6,792.37 6,799.52 3,285.4K
09:38 6,800.53 6,801.60 6,798.29 6,798.29 3,645.5K
09:39 6,796.15 6,801.54 6,795.33 6,801.54 3,444.7K
09:40 6,801.44 6,801.50 6,798.56 6,799.64 3,844.0K
09:41 6,798.69 6,802.42 6,798.69 6,799.80 3,918.6K
09:42 6,799.02 6,799.02 6,797.34 6,798.67 3,335.7K
09:43 6,799.88 6,803.18 6,799.48 6,803.18 3,147.4K
09:44 6,802.16 6,806.57 6,800.10 6,806.57 2,759.9K
09:45 6,806.93 6,806.93 6,802.54 6,804.10 3,058.1K
09:46 6,804.45 6,807.24 6,804.18 6,807.24 2,572.7K
09:47 6,807.27 6,810.47 6,806.98 6,808.37 3,333.7K
09:48 6,808.76 6,808.76 6,802.47 6,802.47 3,628.6K
09:49 6,802.85 6,802.85 6,799.53 6,799.89 3,062.9K
09:50 6,799.95 6,806.46 6,799.81 6,805.21 3,211.3K
09:51 6,805.04 6,809.89 6,805.04 6,809.89 2,571.2K
09:52 6,810.54 6,812.64 6,809.87 6,812.64 2,655.1K
09:53 6,812.17 6,814.56 6,811.02 6,811.44 2,874.9K
09:54 6,812.90 6,815.22 6,812.52 6,815.22 2,447.6K
09:55 6,814.69 6,816.71 6,814.69 6,816.23 2,498.8K
09:56 6,816.41 6,818.16 6,815.89 6,815.89 2,710.0K
09:57 6,816.42 6,820.14 6,816.42 6,817.35 3,134.4K
09:58 6,817.27 6,820.57 6,817.27 6,820.57 2,912.7K
09:59 6,820.72 6,825.37 6,820.72 6,825.37 2,969.0K
10:00 6,826.67 6,827.40 6,825.64 6,825.70 3,467.8K
10:01 6,826.15 6,826.15 6,822.62 6,824.09 2,530.8K
10:02 6,824.65 6,824.65 6,819.47 6,821.55 2,878.5K
10:03 6,822.79 6,824.97 6,820.37 6,820.68 2,653.0K
10:04 6,821.00 6,821.45 6,820.72 6,821.04 2,352.0K
10:05 6,822.04 6,825.92 6,821.92 6,825.92 3,143.6K
10:06 6,825.51 6,827.70 6,825.45 6,826.58 2,668.5K
10:07 6,826.68 6,831.62 6,826.68 6,831.03 2,759.8K
10:08 6,830.39 6,834.87 6,830.39 6,834.87 3,037.2K
10:09 6,834.25 6,834.25 6,832.65 6,834.25 2,723.6K
10:10 6,834.31 6,837.01 6,833.62 6,835.89 2,692.6K
10:11 6,835.47 6,838.65 6,835.45 6,837.50 3,307.7K
10:12 6,837.77 6,838.14 6,835.51 6,836.36 3,451.8K
10:13 6,836.24 6,838.62 6,836.24 6,838.62 2,450.5K
10:14 6,837.85 6,838.65 6,836.58 6,837.90 2,765.0K
10:15 6,838.75 6,840.04 6,837.65 6,838.62 2,983.2K
10:16 6,839.31 6,840.56 6,838.24 6,839.24 2,850.1K
10:17 6,838.76 6,841.06 6,838.76 6,840.89 2,478.6K
10:18 6,840.93 6,841.34 6,836.80 6,836.80 2,229.0K
10:19 6,837.71 6,839.97 6,837.71 6,839.67 2,123.4K
10:20 6,840.61 6,841.04 6,835.28 6,835.28 2,433.8K
10:21 6,837.51 6,837.83 6,835.26 6,835.72 2,050.9K
10:22 6,835.68 6,836.17 6,831.09 6,832.60 2,172.5K
10:23 6,833.40 6,835.17 6,832.76 6,833.59 2,153.3K
10:24 6,834.02 6,834.08 6,832.02 6,832.67 2,345.7K
10:25 6,832.72 6,833.82 6,830.71 6,830.71 1,918.4K
10:26 6,830.71 6,830.71 6,826.31 6,826.31 2,323.8K
10:27 6,826.84 6,829.17 6,826.84 6,827.99 1,915.6K
10:28 6,828.02 6,828.85 6,827.57 6,828.27 1,662.7K
10:29 6,828.95 6,829.18 6,827.42 6,828.85 1,616.3K
10:30 6,828.29 6,830.67 6,827.62 6,829.66 2,161.5K
10:31 6,829.78 6,832.28 6,829.78 6,832.28 1,686.2K
10:32 6,832.26 6,833.98 6,831.93 6,833.62 1,979.3K
10:33 6,833.91 6,835.83 6,833.91 6,834.79 1,917.8K
10:34 6,834.37 6,838.06 6,833.91 6,837.91 1,657.7K
10:35 6,838.05 6,838.05 6,832.81 6,834.27 1,792.0K
10:36 6,834.96 6,836.79 6,833.23 6,836.79 1,799.3K
10:37 6,836.97 6,838.60 6,836.97 6,837.36 1,647.9K
10:38 6,837.42 6,840.17 6,837.42 6,839.45 1,664.9K
10:39 6,839.37 6,839.74 6,838.91 6,839.74 1,430.0K
10:40 6,839.08 6,839.51 6,837.22 6,837.22 1,400.0K
10:41 6,837.44 6,841.89 6,837.33 6,841.94 1,631.7K
10:42 6,842.38 6,842.38 6,840.53 6,842.20 1,753.3K
10:43 6,841.93 6,846.09 6,841.78 6,845.08 1,929.8K
10:44 6,844.12 6,844.12 6,840.44 6,840.44 1,576.3K
10:45 6,840.76 6,840.76 6,837.17 6,839.34 1,712.3K
10:46 6,839.59 6,839.59 6,835.90 6,836.21 1,603.6K
10:47 6,836.15 6,836.49 6,832.92 6,833.51 2,221.4K
10:48 6,834.69 6,835.60 6,832.62 6,832.62 1,704.5K
10:49 6,831.95 6,832.58 6,830.27 6,830.48 1,998.4K
10:50 6,830.11 6,831.97 6,828.43 6,829.63 1,838.0K
10:51 6,829.53 6,833.85 6,829.53 6,833.85 1,847.7K
10:52 6,833.40 6,834.06 6,831.34 6,831.86 1,723.6K
10:53 6,832.37 6,834.86 6,832.37 6,834.05 1,664.1K
10:54 6,833.79 6,834.83 6,833.25 6,833.88 1,263.0K
10:55 6,833.96 6,835.10 6,833.80 6,834.43 1,656.7K
10:56 6,833.47 6,837.03 6,833.47 6,834.92 1,298.8K
10:57 6,835.16 6,835.16 6,833.09 6,834.41 1,490.3K
10:58 6,834.09 6,835.28 6,833.70 6,834.16 1,631.7K
10:59 6,833.94 6,836.28 6,833.94 6,834.59 1,571.4K
11:00 6,834.56 6,836.30 6,834.44 6,835.84 1,810.5K
11:01 6,836.04 6,840.15 6,836.04 6,838.84 2,121.0K
11:02 6,838.36 6,840.42 6,838.36 6,840.13 1,478.0K
11:03 6,839.77 6,840.97 6,839.25 6,841.01 1,400.3K
11:04 6,840.32 6,840.32 6,837.84 6,838.64 1,949.9K
11:05 6,838.61 6,840.34 6,837.98 6,840.34 1,544.9K
11:06 6,840.25 6,840.25 6,836.42 6,836.42 1,669.5K
11:07 6,836.21 6,838.62 6,835.09 6,838.62 2,042.7K
11:08 6,838.32 6,841.04 6,837.98 6,841.04 1,347.1K
11:09 6,841.02 6,842.76 6,841.02 6,842.32 1,894.4K
11:10 6,840.83 6,842.61 6,839.47 6,842.61 1,787.9K
11:11 6,842.77 6,848.29 6,842.77 6,848.34 2,436.1K
11:12 6,849.23 6,850.34 6,849.10 6,850.34 2,020.7K
11:13 6,850.21 6,851.27 6,849.64 6,851.06 1,587.9K
11:14 6,851.16 6,851.16 6,848.78 6,850.62 1,349.3K
11:15 6,850.77 6,851.31 6,849.40 6,850.94 2,034.3K
11:16 6,850.74 6,850.74 6,848.23 6,849.49 1,457.9K
11:17 6,849.49 6,849.99 6,845.92 6,847.28 1,596.7K
11:18 6,847.43 6,847.50 6,845.30 6,846.04 1,567.9K
11:19 6,845.99 6,845.99 6,844.55 6,845.27 1,374.8K
11:20 6,845.30 6,846.59 6,845.30 6,846.59 1,453.6K
11:21 6,845.18 6,847.99 6,845.18 6,847.82 1,681.4K
11:22 6,847.37 6,847.37 6,846.30 6,847.38 1,293.8K
11:23 6,847.48 6,848.27 6,847.38 6,848.01 1,476.0K
11:24 6,848.46 6,848.46 6,845.65 6,846.31 1,478.9K
11:25 6,846.41 6,846.41 6,842.98 6,845.60 1,738.3K
11:26 6,845.69 6,846.02 6,842.29 6,842.70 1,539.9K
11:27 6,842.82 6,843.48 6,842.18 6,842.18 1,384.8K
11:28 6,842.50 6,846.03 6,842.50 6,846.03 1,674.6K
11:29 6,845.74 6,845.74 6,843.95 6,845.23 1,517.6K
11:30 6,845.94 6,845.94 6,844.21 6,844.66 1,711.0K
11:31 6,844.58 6,845.24 6,843.81 6,844.23 1,540.8K
11:32 6,844.04 6,845.11 6,843.91 6,844.92 1,385.5K
11:33 6,844.68 6,845.13 6,844.37 6,844.88 1,177.5K
11:34 6,844.58 6,844.75 6,841.99 6,842.03 1,329.7K
11:35 6,842.03 6,843.26 6,840.91 6,840.87 1,205.1K
11:36 6,841.62 6,841.62 6,839.49 6,839.64 1,503.3K
11:37 6,839.47 6,841.47 6,839.47 6,840.16 1,269.6K
11:38 6,840.16 6,840.30 6,839.11 6,840.00 1,282.0K
11:39 6,839.83 6,841.97 6,839.83 6,841.97 1,730.3K
11:40 6,842.10 6,843.77 6,842.10 6,843.33 1,794.0K
11:41 6,844.06 6,844.45 6,843.44 6,843.95 1,444.6K
11:42 6,844.54 6,845.39 6,843.57 6,844.08 1,562.8K
11:43 6,843.91 6,844.24 6,842.69 6,842.69 1,149.9K
11:44 6,842.93 6,844.06 6,842.35 6,843.79 1,228.8K
11:45 6,843.70 6,844.88 6,843.63 6,844.88 1,315.7K
11:46 6,845.08 6,845.67 6,843.92 6,845.67 1,325.2K
11:47 6,846.39 6,846.67 6,845.65 6,846.45 1,732.1K
11:48 6,846.08 6,846.08 6,845.27 6,845.71 1,033.5K
11:49 6,846.04 6,849.28 6,846.04 6,849.11 1,554.1K
11:50 6,849.30 6,850.96 6,848.07 6,849.60 1,614.3K
11:51 6,850.37 6,851.59 6,849.69 6,849.78 1,286.9K
11:52 6,849.98 6,852.25 6,849.98 6,852.25 1,410.7K
11:53 6,852.17 6,853.05 6,851.31 6,853.05 1,879.0K
11:54 6,852.92 6,853.02 6,852.17 6,852.89 1,135.2K
11:55 6,852.02 6,852.02 6,850.40 6,850.54 1,303.4K
11:56 6,850.91 6,851.19 6,850.37 6,850.83 1,196.1K
11:57 6,850.99 6,851.04 6,849.42 6,851.04 1,341.9K
11:58 6,850.73 6,852.03 6,850.54 6,852.03 1,428.0K
11:59 6,852.04 6,852.66 6,851.55 6,851.55 1,160.3K
12:00 6,851.22 6,851.22 6,847.81 6,848.09 1,486.5K
12:01 6,848.33 6,848.33 6,845.31 6,845.31 1,429.3K
12:02 6,844.75 6,846.04 6,844.75 6,845.62 1,235.1K
12:03 6,845.77 6,848.67 6,845.77 6,848.29 1,578.7K
12:04 6,847.46 6,848.90 6,846.79 6,847.42 1,256.5K
12:05 6,847.89 6,848.80 6,847.31 6,847.88 1,327.5K
12:06 6,846.68 6,847.37 6,845.79 6,847.37 1,300.0K
12:07 6,846.79 6,847.46 6,846.41 6,847.25 1,402.3K
12:08 6,847.38 6,849.08 6,847.10 6,848.28 1,344.7K
12:09 6,848.33 6,849.83 6,847.64 6,847.90 1,616.2K
12:10 6,847.89 6,847.89 6,846.00 6,846.00 1,346.7K
12:11 6,846.23 6,847.42 6,845.91 6,846.68 1,415.4K
12:12 6,846.50 6,847.01 6,845.17 6,846.02 1,327.1K
12:13 6,847.48 6,847.75 6,845.12 6,845.12 1,452.5K
12:14 6,843.77 6,845.19 6,843.29 6,845.19 2,049.7K
12:15 6,845.19 6,847.98 6,845.19 6,847.96 1,495.0K
12:16 6,848.10 6,848.54 6,847.59 6,847.59 1,421.6K
12:17 6,846.99 6,848.89 6,846.66 6,848.61 1,354.6K
12:18 6,848.67 6,849.73 6,847.93 6,849.56 1,807.7K
12:19 6,849.60 6,850.16 6,849.16 6,849.62 1,341.4K
12:20 6,849.42 6,850.28 6,848.06 6,849.90 1,731.0K
12:21 6,849.81 6,849.87 6,846.44 6,847.98 1,643.0K
12:22 6,848.06 6,848.84 6,848.06 6,848.27 1,438.8K
12:23 6,847.96 6,848.11 6,847.42 6,847.96 1,258.0K
12:24 6,847.39 6,847.58 6,845.10 6,845.10 1,416.5K
12:25 6,845.58 6,847.93 6,845.58 6,847.93 1,437.1K
12:26 6,848.80 6,848.80 6,847.28 6,847.50 1,346.6K
12:27 6,846.91 6,847.09 6,844.88 6,844.88 1,698.0K
12:28 6,844.57 6,844.72 6,843.31 6,843.31 1,664.6K
12:29 6,843.10 6,844.13 6,842.51 6,843.89 2,000.1K
12:30 6,843.84 6,846.29 6,843.67 6,844.89 1,576.9K
12:31 6,844.75 6,846.67 6,844.46 6,846.67 1,809.8K
12:32 6,847.12 6,847.86 6,846.90 6,847.78 1,691.4K
12:33 6,848.55 6,849.33 6,848.49 6,849.01 1,728.6K
12:34 6,848.39 6,850.23 6,848.39 6,850.10 1,612.1K
12:35 6,851.26 6,851.76 6,849.25 6,851.76 2,148.5K
12:36 6,851.06 6,851.63 6,849.87 6,851.44 1,889.8K
12:37 6,851.28 6,851.68 6,849.68 6,850.27 1,740.2K
12:38 6,850.37 6,850.74 6,849.01 6,849.80 1,659.8K
12:39 6,850.05 6,850.27 6,849.09 6,850.27 1,655.9K
12:40 6,851.01 6,851.35 6,848.79 6,848.91 1,957.9K
12:41 6,848.66 6,848.89 6,847.15 6,847.15 1,925.4K
12:42 6,847.95 6,847.95 6,846.87 6,846.87 1,646.5K
12:43 6,847.22 6,847.79 6,846.70 6,847.65 2,063.7K
12:44 6,847.41 6,847.51 6,844.84 6,845.85 2,130.1K
12:45 6,845.60 6,846.11 6,844.86 6,845.33 1,772.4K
12:46 6,845.36 6,845.36 6,842.27 6,843.32 2,818.2K
12:47 6,843.48 6,844.83 6,842.01 6,842.01 2,054.6K
12:48 6,842.77 6,844.45 6,841.93 6,842.28 2,080.4K
12:49 6,842.28 6,843.89 6,842.11 6,843.89 1,927.8K
12:50 6,845.17 6,851.65 6,845.17 6,851.65 4,220.7K
12:51 6,852.02 6,852.53 6,848.13 6,849.58 2,789.7K
12:52 6,849.36 6,850.69 6,848.31 6,849.02 2,880.1K
12:53 6,848.94 6,850.36 6,848.55 6,850.36 3,120.9K
12:54 6,851.08 6,852.82 6,847.86 6,847.86 4,290.4K
12:55 6,843.34 6,843.94 6,840.11 6,843.94 6,391.1K
12:56 6,843.93 6,845.73 6,842.70 6,845.65 4,278.6K
12:57 6,845.19 6,845.19 6,841.61 6,842.53 5,519.0K
12:58 6,843.15 6,844.19 6,842.03 6,842.74 6,662.8K
12:59 6,842.87 6,843.43 6,840.62 6,840.84 12,118.0K
13:00 6,839.78 6,839.78 6,839.52 6,839.51 91,672.9K
13:01 6,839.51 6,839.51 6,839.51 6,839.51 1,903.8K
13:02 6,839.51 6,839.51 6,839.51 6,839.51 1,296.6K
13:03 6,839.51 6,839.51 6,839.51 6,839.51 6,450.6K
13:04 6,839.51 6,839.51 6,839.51 6,839.51 4,824.9K
13:05 6,839.51 6,839.51 6,839.51 6,839.51 2,116.2K
13:06 6,839.51 6,839.51 6,839.51 6,839.51 1,166.1K
13:07 6,839.51 6,839.51 6,839.51 6,839.51 113.9K
13:08 6,839.51 6,839.51 6,839.51 6,839.51 205.6K
13:09 6,839.51 6,839.51 6,839.51 6,839.51 43.9K
13:10 6,839.51 6,839.51 6,839.51 6,839.51 3,592.6K
13:11 6,839.51 6,839.51 6,839.51 6,839.51 41.2K
13:12 6,839.51 6,839.51 6,839.51 6,839.51 42.9K
13:13 6,839.51 6,839.51 6,839.51 6,839.51 45.4K
13:14 6,839.51 6,839.51 6,839.51 6,839.51 50.0K
13:15 6,839.51 6,839.51 6,839.51 6,839.51 34.0K
13:16 6,839.51 6,839.51 6,839.51 6,839.51 38.2K
13:17 6,839.51 6,839.51 6,839.51 6,839.51 39.5K
13:18 6,839.51 6,839.51 6,839.51 6,839.51 34.5K
13:19 6,839.51 6,839.51 6,839.51 6,839.51 39.3K
13:20 6,839.51 6,839.51 6,839.51 6,839.51 299.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし