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
09:30 183.69 183.99 183.69 183.99 2,398.9K
09:31 183.99 183.99 183.69 183.88 134.7K
09:32 183.96 184.34 183.96 184.34 302.9K
09:33 184.33 185.42 184.33 185.42 462.9K
09:34 185.43 185.49 185.25 185.46 190.8K
09:35 185.45 186.05 185.45 186.00 287.0K
09:36 185.91 186.05 185.67 185.82 301.5K
09:37 185.75 185.82 185.37 185.82 170.4K
09:38 185.90 186.15 185.79 186.12 138.3K
09:39 186.02 186.16 185.93 185.96 84.7K
09:40 185.89 186.34 185.82 186.29 137.7K
09:41 186.38 186.66 186.38 186.56 324.8K
09:42 186.61 186.81 186.51 186.81 224.0K
09:43 186.82 187.18 186.82 187.18 195.1K
09:44 187.22 187.34 187.00 187.00 215.6K
09:45 186.98 186.98 186.76 186.85 241.9K
09:46 186.84 187.02 186.84 186.84 185.4K
09:47 186.79 186.90 186.75 186.90 216.3K
09:48 186.93 187.11 186.86 187.11 216.5K
09:49 187.06 187.30 186.96 187.24 203.2K
09:50 187.23 187.44 187.22 187.41 215.7K
09:51 187.40 187.43 187.38 187.39 183.2K
09:52 187.31 187.51 187.31 187.50 407.1K
09:53 187.42 187.54 187.42 187.48 327.0K
09:54 187.51 187.74 187.44 187.44 174.5K
09:55 187.38 187.49 187.14 187.49 219.9K
09:56 187.52 187.54 187.34 187.49 172.9K
09:57 187.43 187.51 187.38 187.44 200.4K
09:58 187.34 187.56 187.33 187.52 238.8K
09:59 187.56 187.64 187.35 187.37 327.5K
10:00 187.48 187.59 187.41 187.44 267.5K
10:01 187.49 187.71 187.45 187.61 206.9K
10:02 187.56 187.56 187.22 187.28 171.3K
10:03 187.30 187.40 186.97 186.97 246.1K
10:04 186.98 187.10 186.95 187.10 213.2K
10:05 187.13 187.28 187.13 187.16 219.7K
10:06 187.16 187.43 187.16 187.34 136.2K
10:07 187.34 187.34 187.12 187.20 188.5K
10:08 187.11 187.11 186.96 187.00 175.2K
10:09 187.03 187.03 186.88 186.91 196.5K
10:10 186.87 187.08 186.83 186.88 148.1K
10:11 186.93 186.97 186.81 186.81 102.1K
10:12 186.93 186.93 186.79 186.91 182.6K
10:13 186.89 186.96 186.57 186.57 151.0K
10:14 186.54 186.66 186.54 186.66 131.4K
10:15 186.64 186.70 186.62 186.67 130.1K
10:16 186.68 186.68 186.41 186.41 134.3K
10:17 186.44 186.52 186.35 186.50 130.6K
10:18 186.50 186.80 186.45 186.80 225.2K
10:19 186.81 186.86 186.70 186.79 226.2K
10:20 186.85 186.88 186.74 186.76 131.9K
10:21 186.74 186.80 186.62 186.71 113.8K
10:22 186.76 186.95 186.71 186.84 135.7K
10:23 186.87 187.03 186.80 187.02 115.0K
10:24 187.03 187.03 186.81 186.83 103.6K
10:25 186.80 186.99 186.80 186.99 108.5K
10:26 186.89 186.92 186.86 186.86 95.1K
10:27 186.83 186.94 186.82 186.94 98.3K
10:28 186.87 187.08 186.87 187.04 156.5K
10:29 187.02 187.11 187.00 187.04 168.6K
10:30 187.04 187.19 186.99 187.01 182.2K
10:31 187.04 187.17 187.04 187.15 208.3K
10:32 187.15 187.28 187.15 187.27 139.6K
10:33 187.27 187.32 187.23 187.31 92.0K
10:34 187.29 187.46 187.21 187.46 119.0K
10:35 187.39 187.43 187.34 187.35 100.9K
10:36 187.36 187.37 187.17 187.17 184.1K
10:37 187.11 187.15 187.06 187.14 129.7K
10:38 187.14 187.16 187.04 187.04 136.7K
10:39 187.04 187.20 187.01 187.20 195.5K
10:40 187.19 187.48 187.19 187.47 133.4K
10:41 187.44 187.47 187.33 187.41 183.5K
10:42 187.41 187.51 187.32 187.32 153.2K
10:43 187.32 187.32 187.24 187.24 100.9K
10:44 187.29 187.29 187.17 187.17 159.1K
10:45 187.15 187.15 186.89 186.89 283.1K
10:46 186.90 186.97 186.89 186.89 246.1K
10:47 186.85 186.92 186.80 186.80 274.4K
10:48 186.83 186.83 186.58 186.78 308.3K
10:49 186.79 186.81 186.74 186.74 118.9K
10:50 186.70 186.79 186.63 186.79 720.7K
10:51 186.83 186.92 186.78 186.78 291.8K
10:52 186.76 186.82 186.74 186.74 191.4K
10:53 186.79 186.82 186.77 186.81 127.6K
10:54 186.81 186.81 186.61 186.62 161.1K
10:55 186.65 186.65 186.56 186.58 147.0K
10:56 186.61 186.61 186.57 186.57 107.4K
10:57 186.57 186.57 186.51 186.54 101.1K
10:58 186.47 186.52 186.47 186.50 277.2K
10:59 186.56 186.59 186.51 186.53 282.4K
11:00 186.55 186.55 186.44 186.55 292.2K
11:01 186.53 186.53 186.45 186.45 105.0K
11:02 186.49 186.60 186.49 186.57 106.6K
11:03 186.60 187.00 186.60 187.00 161.6K
11:04 186.98 187.13 186.92 187.13 142.5K
11:05 187.18 187.18 187.11 187.13 133.1K
11:06 187.11 187.11 186.95 186.98 161.9K
11:07 186.98 187.14 186.98 187.08 92.2K
11:08 187.02 187.02 186.90 186.91 114.5K
11:09 186.93 186.93 186.87 186.87 73.1K
11:10 186.79 187.05 186.79 187.03 157.7K
11:11 187.03 187.07 186.95 186.97 127.9K
11:12 186.97 186.97 186.87 186.88 144.7K
11:13 186.91 186.91 186.85 186.86 83.8K
11:14 186.86 187.09 186.86 187.09 124.8K
11:15 187.10 187.10 186.98 186.98 143.7K
11:16 186.97 187.03 186.88 186.96 137.2K
11:17 186.96 187.20 186.92 187.20 127.4K
11:18 187.22 187.22 187.14 187.14 181.7K
11:19 187.14 187.14 187.05 187.05 84.2K
11:20 187.09 187.09 187.01 187.01 116.7K
11:21 187.01 187.03 186.93 186.95 111.6K
11:22 186.95 186.96 186.90 186.96 72.6K
11:23 186.97 186.97 186.81 186.81 149.3K
11:24 186.85 186.87 186.81 186.82 201.2K
11:25 186.88 186.93 186.83 186.83 231.0K
11:26 186.81 186.87 186.77 186.77 196.6K
11:27 186.77 186.88 186.76 186.88 194.7K
11:28 186.96 187.20 186.96 187.20 405.5K
11:29 187.20 187.20 187.07 187.14 429.4K
11:30 187.09 187.22 187.06 187.18 120.8K
11:31 187.19 187.19 187.10 187.10 161.5K
11:32 187.04 187.10 187.03 187.09 118.3K
11:33 187.05 187.18 187.04 187.17 123.6K
11:34 187.14 187.14 187.05 187.13 99.5K
11:35 187.12 187.12 186.97 186.98 122.0K
11:36 187.01 187.01 186.93 186.96 134.1K
11:37 186.97 187.00 186.86 186.88 141.4K
11:38 186.88 186.96 186.85 186.96 187.5K
11:39 186.96 187.03 186.91 186.93 133.1K
11:40 186.91 186.91 186.73 186.81 130.8K
11:41 186.81 186.98 186.81 186.98 204.9K
11:42 186.99 187.13 186.94 187.06 412.8K
11:43 187.06 187.32 187.06 187.32 389.5K
11:44 187.26 187.36 187.18 187.18 370.6K
11:45 187.18 187.18 187.07 187.07 169.7K
11:46 187.00 187.00 186.80 186.82 642.8K
11:47 186.82 186.98 186.82 186.94 235.3K
11:48 186.95 187.24 186.88 187.24 241.5K
11:49 187.29 187.35 187.25 187.26 188.1K
11:50 187.23 187.23 186.90 186.95 190.3K
11:51 186.95 186.97 186.89 186.89 194.9K
11:52 186.89 186.91 186.86 186.89 105.3K
11:53 186.96 186.97 186.77 186.77 226.8K
11:54 186.76 186.78 186.69 186.76 127.8K
11:55 186.68 186.72 186.61 186.61 72.9K
11:56 186.62 186.64 186.46 186.46 131.7K
11:57 186.47 186.63 186.47 186.63 113.7K
11:58 186.63 186.64 186.57 186.57 100.0K
11:59 186.58 186.69 186.58 186.69 111.0K
12:00 186.72 186.72 186.67 186.70 218.7K
12:01 186.70 186.70 186.65 186.69 114.4K
12:02 186.61 186.66 186.54 186.64 194.3K
12:03 186.66 186.71 186.66 186.69 118.0K
12:04 186.70 186.70 186.63 186.64 165.6K
12:05 186.66 186.66 186.54 186.56 105.7K
12:06 186.58 186.60 186.52 186.59 114.4K
12:07 186.63 186.69 186.63 186.67 130.9K
12:08 186.66 186.68 186.48 186.62 238.0K
12:09 186.64 186.76 186.64 186.76 281.6K
12:10 186.78 186.80 186.76 186.78 87.9K
12:11 186.76 186.79 186.71 186.78 202.2K
12:12 186.78 186.91 186.78 186.90 179.8K
12:13 186.92 186.92 186.78 186.78 92.6K
12:14 186.79 186.83 186.75 186.78 59.4K
12:15 186.80 186.95 186.79 186.92 219.8K
12:16 186.93 186.95 186.90 186.94 114.3K
12:17 186.91 186.98 186.89 186.98 201.2K
12:18 186.97 186.97 186.87 186.92 111.9K
12:19 186.94 186.97 186.90 186.90 111.6K
12:20 186.89 186.96 186.77 186.96 154.1K
12:21 186.93 187.01 186.83 186.83 228.7K
12:22 186.78 186.79 186.70 186.74 89.6K
12:23 186.76 186.77 186.68 186.72 162.3K
12:24 186.79 186.90 186.77 186.82 171.5K
12:25 186.74 186.77 186.68 186.70 197.5K
12:26 186.70 186.70 186.46 186.46 218.7K
12:27 186.42 186.42 186.33 186.33 129.2K
12:28 186.26 186.32 186.16 186.16 291.4K
12:29 186.10 186.17 185.96 185.96 169.5K
12:30 185.89 185.91 185.82 185.91 248.2K
12:31 185.91 186.01 185.90 185.97 216.1K
12:32 185.94 186.09 185.94 186.09 267.7K
12:33 186.09 186.27 186.09 186.27 95.8K
12:34 186.26 186.36 186.25 186.36 270.4K
12:35 186.39 186.40 186.28 186.37 166.0K
12:36 186.53 186.57 186.42 186.42 235.4K
12:37 186.39 186.40 186.18 186.18 100.1K
12:38 186.13 186.18 186.02 186.18 203.6K
12:39 186.18 186.38 186.17 186.38 96.5K
12:40 186.36 186.40 186.26 186.29 146.3K
12:41 186.28 186.49 186.28 186.37 109.5K
12:42 186.37 186.38 186.31 186.33 112.9K
12:43 186.26 186.27 186.20 186.21 99.4K
12:44 186.21 186.23 186.16 186.18 95.4K
12:45 186.19 186.23 186.18 186.23 75.3K
12:46 186.24 186.24 186.08 186.08 62.0K
12:47 186.03 186.09 185.77 185.77 125.3K
12:48 185.81 186.03 185.81 186.03 75.1K
12:49 186.14 186.16 186.04 186.04 102.9K
12:50 186.04 186.04 185.79 185.89 165.1K
12:51 185.90 185.91 185.72 185.72 140.1K
12:52 185.71 185.82 185.71 185.81 153.5K
12:53 185.80 185.86 185.80 185.80 161.4K
12:54 185.83 185.83 185.69 185.69 90.6K
12:55 185.69 185.72 185.66 185.68 99.0K
12:56 185.66 185.90 185.66 185.90 164.9K
12:57 185.97 186.08 185.97 186.07 107.9K
12:58 186.04 186.18 186.03 186.18 123.7K
12:59 186.17 186.28 186.17 186.27 108.9K
13:00 186.26 186.34 186.26 186.34 90.5K
13:01 186.35 186.35 186.17 186.17 86.7K
13:02 186.18 186.30 186.15 186.21 62.6K
13:03 186.21 186.21 186.06 186.09 58.7K
13:04 186.11 186.28 186.11 186.28 94.3K
13:05 186.26 186.28 186.18 186.22 64.1K
13:06 186.22 186.30 186.19 186.30 84.7K
13:07 186.25 186.27 186.18 186.18 122.3K
13:08 186.22 186.22 186.14 186.20 133.1K
13:09 186.18 186.20 186.16 186.20 45.2K
13:10 186.20 186.21 186.16 186.19 52.7K
13:11 186.17 186.17 186.10 186.12 86.4K
13:12 186.12 186.16 186.11 186.11 101.9K
13:13 186.18 186.18 186.02 186.15 93.6K
13:14 186.16 186.30 186.16 186.26 82.6K
13:15 186.23 186.23 186.15 186.15 55.9K
13:16 186.15 186.19 186.09 186.18 154.0K
13:17 186.19 186.20 186.14 186.20 51.8K
13:18 186.20 186.26 186.19 186.25 66.5K
13:19 186.26 186.31 186.25 186.31 66.2K
13:20 186.37 186.44 186.35 186.42 58.5K
13:21 186.45 186.45 186.33 186.44 98.4K
13:22 186.43 186.50 186.43 186.45 72.6K
13:23 186.40 186.40 186.33 186.38 65.1K
13:24 186.38 186.40 186.35 186.39 50.8K
13:25 186.38 186.44 186.25 186.25 107.8K
13:26 186.25 186.29 186.14 186.28 111.4K
13:27 186.27 186.30 186.27 186.29 57.7K
13:28 186.28 186.34 186.25 186.34 92.6K
13:29 186.35 186.35 186.30 186.33 45.1K
13:30 186.30 186.30 186.15 186.16 56.2K
13:31 186.16 186.16 186.07 186.08 69.1K
13:32 186.03 186.12 186.00 186.11 108.3K
13:33 186.11 186.27 186.11 186.19 77.0K
13:34 186.20 186.22 186.14 186.14 57.6K
13:35 186.13 186.21 186.12 186.20 54.9K
13:36 186.31 186.32 186.26 186.32 82.7K
13:37 186.36 186.36 186.23 186.29 70.3K
13:38 186.32 186.36 186.31 186.31 126.0K
13:39 186.34 186.40 186.33 186.33 75.6K
13:40 186.32 186.43 186.32 186.40 65.0K
13:41 186.41 186.41 186.28 186.30 49.0K
13:42 186.28 186.35 186.28 186.28 68.6K
13:43 186.27 186.27 186.15 186.20 153.0K
13:44 186.20 186.21 186.18 186.19 42.4K
13:45 186.19 186.21 186.13 186.16 79.2K
13:46 186.16 186.22 186.15 186.22 188.5K
13:47 186.21 186.21 186.12 186.17 56.1K
13:48 186.17 186.19 186.14 186.19 81.3K
13:49 186.19 186.23 186.12 186.12 85.0K
13:50 186.14 186.24 186.13 186.17 168.9K
13:51 186.16 186.19 186.13 186.17 84.3K
13:52 186.17 186.17 186.06 186.13 83.2K
13:53 186.13 186.13 186.05 186.06 71.0K
13:54 186.08 186.12 186.08 186.12 52.6K
13:55 186.12 186.17 186.12 186.16 156.2K
13:56 186.16 186.17 186.14 186.15 39.8K
13:57 186.16 186.16 185.97 185.97 89.1K
13:58 185.97 186.01 185.96 185.96 133.3K
13:59 185.95 185.98 185.90 185.90 128.3K
14:00 185.91 186.02 185.90 186.02 138.8K
14:01 186.00 186.09 185.91 186.04 188.9K
14:02 186.03 186.11 186.02 186.10 77.0K
14:03 186.10 186.10 186.01 186.04 65.8K
14:04 186.03 186.04 185.91 185.92 95.5K
14:05 185.93 185.99 185.92 185.98 116.1K
14:06 185.98 186.03 185.98 186.02 44.5K
14:07 186.01 186.01 185.96 185.99 55.9K
14:08 186.02 186.02 185.91 186.02 60.2K
14:09 185.98 185.98 185.91 185.98 53.1K
14:10 185.97 185.97 185.89 185.95 111.8K
14:11 185.95 185.99 185.93 185.97 82.0K
14:12 185.99 186.07 185.99 186.04 55.3K
14:13 186.05 186.19 186.05 186.19 84.7K
14:14 186.22 186.24 185.97 185.97 119.9K
14:15 185.98 186.03 185.98 186.03 69.2K
14:16 186.05 186.07 186.03 186.03 55.1K
14:17 186.05 186.08 186.04 186.08 104.0K
14:18 186.09 186.09 186.03 186.06 67.1K
14:19 186.04 186.12 186.03 186.09 140.1K
14:20 186.07 186.07 186.02 186.06 96.8K
14:21 186.06 186.10 186.01 186.01 161.0K
14:22 186.03 186.05 185.98 186.00 69.4K
14:23 186.02 186.05 185.99 185.99 60.8K
14:24 185.99 186.02 185.96 185.96 156.1K
14:25 185.98 186.08 185.98 186.07 295.5K
14:26 186.05 186.05 185.83 185.86 121.7K
14:27 185.88 185.89 185.74 185.77 73.9K
14:28 185.73 185.73 185.68 185.70 133.6K
14:29 185.72 185.89 185.72 185.89 116.1K
14:30 185.94 185.95 185.85 185.91 56.1K
14:31 185.94 186.00 185.92 186.00 126.2K
14:32 185.98 186.05 185.98 186.04 79.8K
14:33 186.05 186.05 186.02 186.02 62.4K
14:34 186.04 186.08 186.02 186.04 71.8K
14:35 186.04 186.11 186.04 186.10 54.8K
14:36 186.10 186.18 186.09 186.16 115.1K
14:37 186.17 186.36 186.17 186.36 85.1K
14:38 186.39 186.52 186.38 186.52 121.3K
14:39 186.50 186.53 186.45 186.45 188.6K
14:40 186.44 186.58 186.37 186.37 261.1K
14:41 186.36 186.47 186.36 186.43 226.0K
14:42 186.42 186.53 186.42 186.51 102.0K
14:43 186.51 186.56 186.50 186.52 81.3K
14:44 186.50 186.50 186.41 186.41 122.3K
14:45 186.41 186.46 186.41 186.46 59.6K
14:46 186.47 186.47 186.41 186.46 122.9K
14:47 186.46 186.54 186.42 186.54 114.1K
14:48 186.56 186.58 186.53 186.56 57.1K
14:49 186.55 186.57 186.51 186.57 56.3K
14:50 186.56 186.57 186.54 186.56 44.4K
14:51 186.55 186.55 186.53 186.55 64.2K
14:52 186.58 186.58 186.48 186.48 153.5K
14:53 186.49 186.49 186.42 186.42 91.2K
14:54 186.45 186.54 186.40 186.53 94.9K
14:55 186.53 186.57 186.53 186.55 60.4K
14:56 186.55 186.55 186.42 186.43 164.4K
14:57 186.43 186.45 186.42 186.44 105.6K
14:58 186.44 186.46 186.39 186.42 113.7K
14:59 186.42 186.48 186.39 186.48 100.0K
15:00 186.50 186.58 186.47 186.58 74.9K
15:01 186.55 186.56 186.46 186.51 102.4K
15:02 186.50 186.53 186.44 186.53 92.5K
15:03 186.52 186.52 186.48 186.48 57.0K
15:04 186.47 186.47 186.28 186.28 155.9K
15:05 186.29 186.32 186.27 186.27 49.8K
15:06 186.26 186.26 186.19 186.22 107.8K
15:07 186.23 186.26 186.22 186.23 64.9K
15:08 186.25 186.29 186.22 186.29 77.3K
15:09 186.31 186.33 186.24 186.27 64.7K
15:10 186.25 186.34 186.23 186.32 126.6K
15:11 186.31 186.39 186.30 186.35 81.0K
15:12 186.36 186.36 186.31 186.33 124.5K
15:13 186.34 186.36 186.33 186.35 52.3K
15:14 186.35 186.37 186.32 186.32 69.5K
15:15 186.34 186.42 186.34 186.42 126.1K
15:16 186.46 186.46 186.42 186.45 115.2K
15:17 186.41 186.47 186.41 186.44 81.2K
15:18 186.38 186.39 186.34 186.34 95.3K
15:19 186.36 186.39 186.35 186.38 85.9K
15:20 186.38 186.43 186.38 186.43 94.3K
15:21 186.41 186.43 186.34 186.35 66.6K
15:22 186.36 186.36 186.28 186.28 146.7K
15:23 186.32 186.37 186.30 186.35 84.4K
15:24 186.36 186.46 186.36 186.44 136.3K
15:25 186.41 186.44 186.39 186.43 83.0K
15:26 186.43 186.47 186.37 186.39 142.1K
15:27 186.36 186.40 186.26 186.26 127.8K
15:28 186.23 186.26 186.12 186.12 94.5K
15:29 186.11 186.23 186.11 186.18 177.2K
15:30 186.15 186.15 186.11 186.13 147.3K
15:31 186.14 186.24 186.11 186.24 123.4K
15:32 186.24 186.28 186.12 186.13 163.8K
15:33 186.15 186.27 186.14 186.27 98.4K
15:34 186.26 186.26 186.19 186.20 133.2K
15:35 186.15 186.15 186.11 186.12 301.2K
15:36 186.13 186.14 186.02 186.03 103.9K
15:37 186.03 186.04 186.02 186.03 163.7K
15:38 186.03 186.05 185.99 186.00 258.1K
15:39 186.00 186.08 186.00 186.07 163.7K
15:40 186.07 186.11 186.07 186.10 174.8K
15:41 186.11 186.28 186.09 186.25 245.8K
15:42 186.26 186.27 186.21 186.27 114.1K
15:43 186.27 186.37 186.25 186.37 148.8K
15:44 186.37 186.39 186.33 186.39 109.9K
15:45 186.41 186.45 186.36 186.38 185.8K
15:46 186.38 186.38 186.34 186.35 144.8K
15:47 186.36 186.43 186.33 186.43 148.3K
15:48 186.45 186.49 186.44 186.49 155.3K
15:49 186.51 186.53 186.43 186.43 216.7K
15:50 186.33 186.33 186.09 186.10 416.4K
15:51 186.06 186.09 185.96 186.03 415.7K
15:52 186.11 186.15 186.08 186.15 304.5K
15:53 186.14 186.17 186.04 186.07 217.2K
15:54 186.03 186.10 186.00 186.10 463.2K
15:55 186.05 186.24 186.05 186.15 522.6K
15:56 186.18 186.21 186.12 186.12 511.0K
15:57 186.12 186.13 186.07 186.07 603.7K
15:58 186.08 186.14 186.08 186.10 662.8K
15:59 186.11 186.23 186.08 186.17 2,184.6K
16:00 186.17 186.18 186.15 186.18 12,407.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし