DJ Telecommunications (DJUSTL)

DJUSTL
🏛️ アメリカ →
176.16
最終更新: 2025-10-06
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
09:30 193.39 194.41 193.39 194.41 3,191.5K
09:31 194.30 194.56 194.30 194.51 688.4K
09:32 194.36 194.45 193.98 193.98 694.1K
09:33 194.03 194.22 193.64 193.91 531.4K
09:34 193.82 193.82 193.23 193.37 472.9K
09:35 193.43 193.58 193.15 193.16 413.6K
09:36 193.11 193.23 192.40 192.41 416.4K
09:37 192.53 192.77 192.46 192.61 249.0K
09:38 192.61 192.81 192.52 192.81 478.4K
09:39 192.87 192.97 192.82 192.91 272.0K
09:40 192.92 193.20 192.88 193.19 288.2K
09:41 193.18 193.95 193.18 193.94 320.0K
09:42 193.95 194.36 193.95 194.36 356.3K
09:43 194.42 194.42 194.08 194.15 253.3K
09:44 194.18 194.30 194.05 194.17 298.0K
09:45 194.25 194.44 194.17 194.21 179.3K
09:46 194.20 194.20 193.93 194.18 293.9K
09:47 194.06 194.12 194.03 194.05 218.1K
09:48 193.99 193.99 193.79 193.79 233.2K
09:49 193.83 194.01 193.83 193.97 154.1K
09:50 193.98 194.13 193.83 194.13 154.8K
09:51 194.05 194.27 194.01 194.21 201.6K
09:52 194.11 194.36 194.07 194.14 170.0K
09:53 194.16 194.30 194.13 194.30 129.0K
09:54 194.28 194.42 194.16 194.38 128.1K
09:55 194.41 194.62 194.34 194.60 239.4K
09:56 194.57 194.57 194.40 194.40 167.7K
09:57 194.42 194.48 194.28 194.28 178.8K
09:58 194.32 194.34 194.12 194.34 192.5K
09:59 194.21 194.34 194.17 194.34 399.4K
10:00 194.25 194.42 194.23 194.42 510.0K
10:01 194.48 194.48 194.25 194.25 303.9K
10:02 194.26 194.90 194.26 194.85 420.8K
10:03 194.78 195.02 194.77 194.78 620.5K
10:04 194.67 194.67 194.42 194.51 207.7K
10:05 194.61 194.87 194.58 194.87 199.7K
10:06 194.84 194.92 194.67 194.72 207.1K
10:07 194.70 194.83 194.70 194.76 106.9K
10:08 194.74 194.95 194.67 194.67 187.1K
10:09 194.65 194.68 194.55 194.55 141.5K
10:10 194.57 194.64 194.49 194.61 230.1K
10:11 194.64 194.64 194.36 194.39 214.9K
10:12 194.35 194.35 194.09 194.09 249.8K
10:13 194.09 194.09 194.02 194.02 213.4K
10:14 194.00 194.20 193.99 194.14 139.7K
10:15 194.17 194.49 194.17 194.38 193.2K
10:16 194.23 194.44 194.22 194.38 181.3K
10:17 194.32 194.32 194.19 194.30 236.0K
10:18 194.30 194.39 194.30 194.34 155.2K
10:19 194.39 194.48 194.25 194.48 233.0K
10:20 194.48 194.59 194.38 194.58 156.6K
10:21 194.47 194.64 194.43 194.43 167.4K
10:22 194.44 194.45 194.33 194.36 168.7K
10:23 194.34 194.50 194.34 194.50 136.8K
10:24 194.49 194.51 194.35 194.36 192.1K
10:25 194.42 194.53 194.42 194.45 105.4K
10:26 194.40 194.56 194.40 194.53 139.4K
10:27 194.52 194.53 194.33 194.48 230.6K
10:28 194.48 194.64 194.48 194.50 214.5K
10:29 194.50 194.51 194.40 194.44 172.6K
10:30 194.40 194.53 194.32 194.32 267.5K
10:31 194.28 194.28 194.06 194.06 311.3K
10:32 194.08 194.08 194.02 194.07 197.3K
10:33 194.07 194.08 193.91 193.97 230.1K
10:34 193.97 194.03 193.95 194.02 170.6K
10:35 193.99 194.00 193.81 193.81 320.0K
10:36 193.78 193.84 193.69 193.69 255.0K
10:37 193.72 193.88 193.71 193.88 175.0K
10:38 193.88 194.09 193.86 194.09 119.8K
10:39 194.15 194.23 194.15 194.15 138.7K
10:40 194.17 194.17 194.04 194.11 147.3K
10:41 194.09 194.09 193.95 194.02 148.3K
10:42 194.03 194.06 194.00 194.05 125.0K
10:43 193.99 193.99 193.86 193.94 131.3K
10:44 193.93 194.05 193.91 193.98 165.3K
10:45 194.02 194.03 193.90 193.92 221.4K
10:46 193.82 193.95 193.78 193.78 612.4K
10:47 193.77 193.77 193.51 193.57 279.2K
10:48 193.55 193.61 193.45 193.61 173.2K
10:49 193.66 193.69 193.56 193.66 130.9K
10:50 193.66 193.70 193.45 193.45 209.4K
10:51 193.42 193.55 193.36 193.55 210.2K
10:52 193.57 193.59 193.54 193.54 127.3K
10:53 193.57 193.62 193.55 193.60 121.4K
10:54 193.61 193.79 193.56 193.77 172.4K
10:55 193.76 193.84 193.76 193.77 137.5K
10:56 193.79 193.81 193.70 193.70 145.9K
10:57 193.64 193.70 193.56 193.70 258.9K
10:58 193.71 193.71 193.49 193.49 519.5K
10:59 193.52 193.63 193.40 193.63 285.2K
11:00 193.66 193.69 193.42 193.44 546.4K
11:01 193.42 193.63 193.42 193.63 147.1K
11:02 193.68 193.70 193.56 193.56 160.9K
11:03 193.56 193.65 193.52 193.61 236.8K
11:04 193.60 193.71 193.51 193.54 234.8K
11:05 193.44 193.44 193.37 193.40 283.7K
11:06 193.39 193.39 193.28 193.30 539.1K
11:07 193.29 193.29 193.22 193.25 332.5K
11:08 193.23 193.41 193.17 193.39 550.4K
11:09 193.40 193.40 193.07 193.07 427.2K
11:10 193.06 193.06 192.64 192.66 353.7K
11:11 192.59 192.59 191.64 192.30 1,735.8K
11:12 192.25 192.57 191.80 192.18 1,304.9K
11:13 192.29 192.63 192.29 192.48 796.1K
11:14 192.49 192.62 191.57 191.57 1,166.3K
11:15 191.47 191.75 191.15 191.71 1,952.6K
11:16 191.70 192.01 191.70 191.75 671.7K
11:17 191.89 191.89 191.44 191.51 757.3K
11:18 191.60 191.75 191.30 191.39 709.1K
11:19 191.41 191.55 191.02 191.02 1,072.0K
11:20 191.11 191.29 191.04 191.15 867.1K
11:21 191.18 191.21 190.96 190.96 519.5K
11:22 190.98 190.98 190.64 190.72 860.9K
11:23 190.76 190.76 190.39 190.39 636.4K
11:24 190.33 190.33 189.66 189.81 1,924.7K
11:25 189.76 190.12 189.76 189.83 971.3K
11:26 189.91 190.11 189.91 190.08 507.2K
11:27 190.04 190.40 189.84 190.11 660.0K
11:28 190.07 190.23 189.93 190.22 409.1K
11:29 190.21 190.50 190.21 190.49 346.7K
11:30 190.53 190.82 190.50 190.50 399.7K
11:31 190.50 190.67 190.49 190.49 232.7K
11:32 190.57 190.78 190.49 190.49 423.6K
11:33 190.46 190.46 190.09 190.09 297.7K
11:34 190.05 190.12 189.91 189.93 344.5K
11:35 189.92 190.08 189.92 190.01 289.6K
11:36 189.98 190.00 189.62 189.62 425.1K
11:37 189.59 189.81 189.56 189.70 301.6K
11:38 189.52 189.60 189.35 189.37 315.2K
11:39 189.35 189.35 189.12 189.24 388.7K
11:40 189.18 189.29 188.99 189.06 454.3K
11:41 189.24 189.46 189.24 189.39 384.6K
11:42 189.36 189.36 189.05 189.13 375.5K
11:43 189.05 189.15 188.84 188.95 362.8K
11:44 188.98 189.28 188.96 189.08 373.3K
11:45 189.11 189.18 188.97 189.18 333.8K
11:46 189.14 189.46 189.00 189.46 464.8K
11:47 189.34 189.49 189.32 189.37 329.2K
11:48 189.37 189.64 189.35 189.35 356.1K
11:49 189.39 189.49 189.31 189.44 367.5K
11:50 189.30 189.47 189.30 189.47 260.7K
11:51 189.44 189.49 189.24 189.29 314.0K
11:52 189.28 189.54 189.28 189.53 184.6K
11:53 189.42 189.49 189.40 189.48 230.6K
11:54 189.46 189.59 189.25 189.25 217.9K
11:55 189.22 189.45 189.22 189.33 169.9K
11:56 189.24 189.25 189.05 189.05 222.9K
11:57 189.04 189.13 188.98 188.99 153.1K
11:58 188.93 188.98 188.82 188.82 272.0K
11:59 189.01 189.02 188.78 188.88 320.8K
12:00 188.88 189.13 188.83 189.07 263.0K
12:01 189.07 189.10 188.91 189.00 280.1K
12:02 188.97 189.12 188.88 188.98 348.8K
12:03 188.99 189.10 188.99 189.09 325.2K
12:04 189.03 189.05 188.90 188.90 224.8K
12:05 188.89 188.89 188.76 188.82 255.6K
12:06 188.78 188.78 188.49 188.49 272.2K
12:07 188.47 188.68 188.47 188.52 241.9K
12:08 188.52 188.59 188.45 188.59 132.7K
12:09 188.61 188.85 188.61 188.76 221.7K
12:10 188.76 188.89 188.76 188.78 158.3K
12:11 188.80 188.88 188.79 188.82 137.2K
12:12 188.81 188.99 188.81 188.94 156.9K
12:13 188.91 189.01 188.88 189.01 165.2K
12:14 189.03 189.16 189.03 189.11 140.7K
12:15 189.12 189.21 188.99 188.99 181.0K
12:16 189.03 189.09 188.75 188.84 315.3K
12:17 188.79 188.96 188.79 188.85 159.4K
12:18 188.91 188.97 188.86 188.94 120.1K
12:19 189.03 189.13 189.03 189.13 169.5K
12:20 189.10 189.19 189.05 189.05 113.1K
12:21 189.03 189.09 189.03 189.05 156.0K
12:22 189.07 189.07 188.77 188.77 147.0K
12:23 188.79 188.99 188.79 188.99 149.3K
12:24 189.01 189.13 189.01 189.09 278.1K
12:25 189.12 189.15 189.05 189.05 196.5K
12:26 188.99 188.99 188.80 188.80 150.3K
12:27 188.78 188.79 188.53 188.58 214.1K
12:28 188.58 188.69 188.58 188.65 193.3K
12:29 188.65 188.89 188.65 188.84 150.4K
12:30 188.90 188.94 188.67 188.67 215.5K
12:31 188.68 188.68 188.57 188.65 132.3K
12:32 188.68 188.71 188.55 188.70 223.7K
12:33 188.72 188.72 188.54 188.57 228.3K
12:34 188.56 188.64 188.51 188.53 157.9K
12:35 188.58 188.63 188.46 188.46 169.8K
12:36 188.43 188.46 188.37 188.46 157.4K
12:37 188.60 188.60 188.27 188.32 187.0K
12:38 188.36 188.38 188.22 188.22 219.7K
12:39 188.23 188.38 188.23 188.37 219.2K
12:40 188.36 188.39 188.12 188.12 306.9K
12:41 187.96 187.96 187.87 187.89 273.5K
12:42 187.85 187.85 187.65 187.68 284.8K
12:43 187.74 187.92 187.67 187.92 211.3K
12:44 187.90 188.00 187.90 187.94 254.0K
12:45 187.90 187.90 187.83 187.88 187.3K
12:46 187.86 187.88 187.82 187.87 162.7K
12:47 187.90 187.90 187.70 187.70 126.1K
12:48 187.67 187.68 187.61 187.61 195.6K
12:49 187.65 187.91 187.63 187.85 324.2K
12:50 187.83 187.83 187.52 187.52 257.1K
12:51 187.54 187.54 187.34 187.34 192.6K
12:52 187.30 187.34 187.27 187.34 263.9K
12:53 187.36 187.62 187.36 187.62 277.1K
12:54 187.62 187.79 187.62 187.79 198.9K
12:55 187.78 187.78 187.63 187.65 175.7K
12:56 187.64 187.71 187.60 187.60 182.3K
12:57 187.60 187.84 187.60 187.82 223.0K
12:58 187.84 187.85 187.73 187.73 214.9K
12:59 187.75 187.75 187.63 187.68 120.5K
13:00 187.72 187.80 187.66 187.78 246.3K
13:01 187.79 187.79 187.61 187.64 170.8K
13:02 187.68 187.78 187.68 187.69 140.0K
13:03 187.71 187.86 187.69 187.76 202.9K
13:04 187.74 187.81 187.74 187.78 115.2K
13:05 187.80 187.80 187.67 187.67 154.1K
13:06 187.70 187.75 187.70 187.73 132.2K
13:07 187.67 187.71 187.62 187.62 228.8K
13:08 187.62 187.76 187.60 187.70 130.4K
13:09 187.72 187.74 187.66 187.66 161.1K
13:10 187.66 187.74 187.66 187.68 167.6K
13:11 187.69 187.71 187.55 187.55 218.2K
13:12 187.52 187.52 187.46 187.52 148.0K
13:13 187.50 187.53 187.12 187.12 297.9K
13:14 187.14 187.30 187.14 187.23 167.3K
13:15 187.22 187.23 187.05 187.08 396.9K
13:16 187.10 187.16 187.09 187.16 328.4K
13:17 187.09 187.17 187.05 187.12 250.4K
13:18 187.14 187.19 187.11 187.15 186.5K
13:19 187.17 187.34 187.13 187.30 241.7K
13:20 187.30 187.37 187.21 187.21 273.2K
13:21 187.21 187.22 186.87 186.87 267.2K
13:22 186.85 186.91 186.84 186.90 257.1K
13:23 186.90 187.04 186.90 187.04 234.9K
13:24 186.99 186.99 186.89 186.95 207.5K
13:25 186.93 187.06 186.93 187.00 179.9K
13:26 187.00 187.06 186.96 186.96 152.7K
13:27 186.97 186.99 186.82 186.82 194.4K
13:28 186.82 186.89 186.78 186.78 209.4K
13:29 186.76 186.82 186.76 186.78 266.7K
13:30 186.76 186.80 186.32 186.44 515.5K
13:31 186.52 186.67 186.42 186.56 436.7K
13:32 186.57 186.76 186.53 186.72 426.5K
13:33 186.72 186.73 186.54 186.61 206.1K
13:34 186.58 186.61 186.51 186.61 261.1K
13:35 186.63 186.63 186.45 186.63 447.3K
13:36 186.58 186.68 186.58 186.66 163.3K
13:37 186.56 186.78 186.46 186.75 546.8K
13:38 186.84 186.93 186.74 186.80 216.9K
13:39 186.81 186.88 186.68 186.68 460.9K
13:40 186.65 186.91 186.65 186.90 308.9K
13:41 186.91 186.91 186.81 186.85 209.4K
13:42 186.88 187.06 186.88 187.01 178.2K
13:43 186.85 186.85 186.64 186.64 184.0K
13:44 186.62 186.78 186.62 186.78 325.1K
13:45 186.79 186.86 186.79 186.84 177.9K
13:46 186.88 186.88 186.71 186.72 221.4K
13:47 186.74 186.74 186.66 186.67 110.3K
13:48 186.65 186.70 186.64 186.64 223.6K
13:49 186.67 186.85 186.66 186.78 259.6K
13:50 186.79 186.79 186.63 186.63 278.4K
13:51 186.64 186.69 186.55 186.63 180.7K
13:52 186.61 186.61 186.42 186.44 149.4K
13:53 186.42 186.70 186.42 186.70 190.1K
13:54 186.71 186.75 186.58 186.59 128.0K
13:55 186.61 186.68 186.59 186.59 173.4K
13:56 186.58 186.77 186.57 186.77 254.7K
13:57 186.76 186.76 186.67 186.70 155.8K
13:58 186.73 186.76 186.68 186.74 223.3K
13:59 186.87 186.99 186.86 186.95 211.6K
14:00 186.96 186.96 186.87 186.87 116.2K
14:01 186.86 186.91 186.77 186.91 208.5K
14:02 186.94 187.11 186.94 187.07 376.9K
14:03 187.05 187.05 186.98 187.00 303.3K
14:04 187.05 187.12 187.05 187.12 234.7K
14:05 187.13 187.38 187.13 187.32 254.1K
14:06 187.29 187.31 187.20 187.26 137.1K
14:07 187.26 187.29 187.20 187.20 126.3K
14:08 187.20 187.26 187.20 187.23 98.0K
14:09 187.23 187.32 187.23 187.27 145.5K
14:10 187.28 187.28 187.15 187.17 122.2K
14:11 187.15 187.20 187.12 187.16 211.0K
14:12 187.15 187.24 187.14 187.19 153.4K
14:13 187.19 187.31 187.19 187.22 213.0K
14:14 187.22 187.31 187.14 187.26 165.5K
14:15 187.25 187.26 187.21 187.21 190.1K
14:16 187.25 187.25 187.16 187.20 199.7K
14:17 187.19 187.19 187.11 187.17 210.4K
14:18 187.17 187.17 187.11 187.13 211.1K
14:19 187.08 187.12 187.01 187.01 194.2K
14:20 187.03 187.13 187.03 187.07 132.1K
14:21 187.06 187.20 187.06 187.20 260.2K
14:22 187.16 187.25 187.16 187.25 77.6K
14:23 187.24 187.25 187.15 187.19 127.7K
14:24 187.19 187.19 187.07 187.07 172.0K
14:25 187.07 187.16 187.07 187.13 165.7K
14:26 187.09 187.09 186.86 186.86 350.3K
14:27 186.83 186.83 186.41 186.41 243.8K
14:28 186.40 186.44 186.37 186.44 199.0K
14:29 186.52 186.56 186.50 186.55 324.0K
14:30 186.58 186.76 186.58 186.76 143.0K
14:31 186.77 186.78 186.68 186.68 166.4K
14:32 186.67 186.77 186.67 186.73 91.6K
14:33 186.69 186.69 186.56 186.56 127.8K
14:34 186.56 186.59 186.55 186.58 155.3K
14:35 186.56 186.74 186.56 186.74 179.3K
14:36 186.76 186.76 186.65 186.65 155.1K
14:37 186.67 186.78 186.67 186.78 163.4K
14:38 186.82 186.82 186.76 186.77 154.0K
14:39 186.79 186.84 186.77 186.82 175.3K
14:40 186.81 186.88 186.73 186.88 283.5K
14:41 186.94 186.96 186.77 186.77 293.0K
14:42 186.71 186.71 186.58 186.59 166.4K
14:43 186.59 186.60 186.52 186.58 201.7K
14:44 186.55 186.61 186.51 186.59 233.8K
14:45 186.61 186.61 186.55 186.58 174.0K
14:46 186.58 186.73 186.58 186.62 413.8K
14:47 186.62 186.76 186.61 186.75 332.0K
14:48 186.87 187.21 186.87 187.21 302.0K
14:49 187.20 187.46 187.18 187.45 307.8K
14:50 187.50 187.56 187.45 187.54 347.6K
14:51 187.49 187.49 187.34 187.34 315.7K
14:52 187.32 187.32 187.24 187.28 159.1K
14:53 187.28 187.28 187.11 187.14 194.8K
14:54 187.13 187.23 187.13 187.23 229.3K
14:55 187.24 187.31 187.24 187.27 211.5K
14:56 187.25 187.26 187.19 187.20 157.4K
14:57 187.18 187.18 187.11 187.11 189.7K
14:58 187.18 187.34 187.18 187.28 199.6K
14:59 187.31 187.44 187.31 187.43 186.2K
15:00 187.43 187.56 187.43 187.49 291.7K
15:01 187.49 187.49 187.39 187.41 112.5K
15:02 187.42 187.43 187.38 187.41 161.9K
15:03 187.37 187.40 187.29 187.29 187.1K
15:04 187.24 187.28 187.17 187.17 207.2K
15:05 187.23 187.23 187.08 187.13 221.5K
15:06 187.14 187.26 187.14 187.19 158.4K
15:07 187.24 187.24 187.12 187.12 93.5K
15:08 187.15 187.15 187.02 187.08 95.6K
15:09 187.04 187.07 186.98 187.03 77.1K
15:10 187.01 187.02 186.96 186.98 157.9K
15:11 186.98 187.01 186.89 186.89 109.3K
15:12 186.89 186.93 186.82 186.82 193.9K
15:13 186.82 186.98 186.82 186.93 192.9K
15:14 186.94 186.95 186.89 186.91 111.0K
15:15 186.91 187.06 186.91 186.96 174.1K
15:16 186.93 186.95 186.83 186.91 162.0K
15:17 186.97 187.09 186.94 187.09 184.3K
15:18 187.11 187.11 186.89 186.91 142.5K
15:19 186.91 186.96 186.86 186.96 167.5K
15:20 186.97 187.00 186.94 186.99 246.4K
15:21 187.00 187.09 186.97 187.09 228.9K
15:22 187.09 187.09 186.92 186.92 343.3K
15:23 186.91 187.03 186.91 186.91 251.1K
15:24 186.97 187.12 186.97 187.08 274.1K
15:25 187.05 187.05 186.83 186.83 121.9K
15:26 186.81 186.91 186.74 186.87 260.6K
15:27 186.89 186.91 186.87 186.90 171.2K
15:28 186.92 187.05 186.89 186.89 246.5K
15:29 186.84 186.93 186.84 186.93 207.8K
15:30 186.97 187.01 186.91 186.91 272.7K
15:31 186.91 186.96 186.79 186.79 275.7K
15:32 186.77 186.81 186.68 186.68 218.1K
15:33 186.72 186.74 186.63 186.64 230.9K
15:34 186.66 186.84 186.66 186.81 308.4K
15:35 186.84 187.03 186.84 187.00 228.3K
15:36 187.01 187.10 186.98 187.08 173.5K
15:37 187.10 187.10 186.97 187.03 194.7K
15:38 187.01 187.01 186.93 186.94 121.1K
15:39 186.96 187.01 186.90 187.00 263.2K
15:40 186.98 187.01 186.84 186.86 274.2K
15:41 186.85 186.86 186.70 186.70 288.7K
15:42 186.67 186.75 186.65 186.75 230.7K
15:43 186.77 186.97 186.77 186.92 253.0K
15:44 186.93 186.98 186.87 186.98 308.8K
15:45 186.97 187.01 186.96 187.00 540.8K
15:46 186.99 186.99 186.76 186.76 214.9K
15:47 186.77 186.78 186.65 186.65 194.9K
15:48 186.65 186.75 186.62 186.75 424.5K
15:49 186.73 186.75 186.67 186.69 344.3K
15:50 186.76 186.76 186.42 186.42 555.3K
15:51 186.41 186.41 186.29 186.39 664.0K
15:52 186.31 186.31 186.06 186.06 586.0K
15:53 186.06 186.38 186.06 186.38 731.2K
15:54 186.36 186.36 186.18 186.19 616.6K
15:55 186.21 186.28 186.17 186.22 912.1K
15:56 186.22 186.30 186.10 186.30 1,010.7K
15:57 186.29 186.34 186.16 186.19 991.0K
15:58 186.18 186.19 186.11 186.14 1,198.8K
15:59 186.10 186.27 186.06 186.22 2,365.8K
16:00 186.28 186.28 186.22 186.22 13,811.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし