DJ Telecommunications (DJUSTL)

DJUSTL
🏛️ アメリカ →
183.71
最終更新: 2025-10-03
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
09:30 186.33 186.36 186.23 186.23 769.6K
09:31 186.19 186.30 186.16 186.25 173.3K
09:32 186.37 186.38 186.13 186.13 174.1K
09:33 186.22 186.22 186.13 186.19 86.7K
09:34 186.20 186.20 186.09 186.15 56.3K
09:35 186.20 186.26 186.15 186.26 85.1K
09:36 186.26 186.38 186.24 186.26 408.3K
09:37 186.27 186.27 186.23 186.25 61.0K
09:38 186.24 186.29 186.24 186.26 80.4K
09:39 186.28 186.35 186.24 186.30 216.3K
09:40 186.24 186.31 186.18 186.31 127.6K
09:41 186.33 186.39 186.33 186.35 52.7K
09:42 186.38 186.55 186.36 186.55 98.5K
09:43 186.59 186.66 186.59 186.63 107.1K
09:44 186.61 186.87 186.61 186.87 174.0K
09:45 186.88 186.90 186.80 186.90 157.2K
09:46 186.89 186.94 186.81 186.82 78.4K
09:47 186.82 186.86 186.74 186.74 133.6K
09:48 186.73 186.73 186.56 186.56 174.5K
09:49 186.54 186.62 186.52 186.55 72.0K
09:50 186.56 186.63 186.53 186.63 102.0K
09:51 186.65 186.65 186.49 186.56 175.0K
09:52 186.56 186.59 186.55 186.56 159.2K
09:53 186.56 186.56 186.40 186.41 160.5K
09:54 186.35 186.43 186.35 186.42 58.6K
09:55 186.42 186.46 186.35 186.35 97.7K
09:56 186.34 186.34 186.25 186.31 126.9K
09:57 186.29 186.43 186.29 186.38 90.2K
09:58 186.37 186.45 186.37 186.38 88.5K
09:59 186.38 186.44 186.35 186.42 62.0K
10:00 186.49 186.49 186.30 186.30 258.5K
10:01 186.27 186.27 185.84 185.90 259.8K
10:02 185.85 185.85 185.77 185.77 89.7K
10:03 185.76 185.84 185.72 185.81 132.4K
10:04 185.82 185.91 185.77 185.91 145.8K
10:05 185.90 185.95 185.84 185.84 122.3K
10:06 185.83 185.89 185.80 185.87 96.5K
10:07 185.87 185.93 185.87 185.93 60.2K
10:08 185.93 185.95 185.89 185.95 60.0K
10:09 185.95 186.03 185.95 186.03 111.4K
10:10 186.02 186.02 185.77 185.77 188.7K
10:11 185.78 185.80 185.75 185.77 93.6K
10:12 185.76 185.76 185.69 185.72 87.4K
10:13 185.70 185.73 185.69 185.71 66.2K
10:14 185.73 185.75 185.70 185.71 46.7K
10:15 185.70 185.71 185.66 185.66 29.7K
10:16 185.66 185.68 185.65 185.65 80.4K
10:17 185.64 185.68 185.63 185.64 70.3K
10:18 185.63 185.63 185.52 185.59 105.7K
10:19 185.58 185.60 185.57 185.58 61.2K
10:20 185.58 185.79 185.56 185.79 99.5K
10:21 185.77 185.95 185.74 185.95 186.8K
10:22 185.94 186.14 185.69 185.78 502.9K
10:23 185.88 185.96 185.83 185.96 145.9K
10:24 185.92 186.00 185.87 185.87 101.9K
10:25 185.86 185.92 185.86 185.90 49.1K
10:26 185.90 186.09 185.90 186.07 187.4K
10:27 186.09 186.11 186.03 186.03 943.5K
10:28 186.06 186.10 185.95 185.95 597.3K
10:29 185.93 185.94 185.84 185.84 102.5K
10:30 185.83 185.96 185.79 185.83 265.0K
10:31 185.83 185.98 185.80 185.98 305.3K
10:32 185.97 186.11 185.94 186.11 155.5K
10:33 186.10 186.11 186.02 186.07 66.5K
10:34 186.08 186.18 186.07 186.18 36.7K
10:35 186.16 186.16 186.13 186.14 100.1K
10:36 186.14 186.19 186.13 186.15 101.2K
10:37 186.17 186.17 186.05 186.05 178.4K
10:38 186.06 186.06 185.91 185.93 81.3K
10:39 185.93 185.99 185.92 185.92 83.6K
10:40 185.91 186.01 185.91 186.01 52.0K
10:41 185.98 186.00 185.95 185.96 34.6K
10:42 185.98 186.12 185.97 186.10 283.1K
10:43 186.09 186.14 186.06 186.14 124.2K
10:44 186.08 186.25 186.07 186.24 289.2K
10:45 186.22 186.23 186.21 186.22 326.0K
10:46 186.21 186.21 186.14 186.14 91.8K
10:47 186.14 186.14 185.99 185.99 250.0K
10:48 185.99 185.99 185.90 185.93 132.3K
10:49 185.95 186.06 185.95 186.04 98.4K
10:50 186.06 186.07 186.01 186.01 82.1K
10:51 186.01 186.08 186.01 186.08 200.0K
10:52 186.08 186.12 186.06 186.12 66.7K
10:53 186.12 186.15 186.10 186.13 234.1K
10:54 186.16 186.23 186.16 186.22 110.5K
10:55 186.22 186.26 186.22 186.24 104.4K
10:56 186.24 186.24 186.22 186.22 48.9K
10:57 186.22 186.29 186.22 186.27 42.2K
10:58 186.27 186.42 186.26 186.42 637.3K
10:59 186.42 186.42 186.27 186.27 162.1K
11:00 186.26 186.30 186.23 186.23 66.4K
11:01 186.23 186.32 186.22 186.32 88.1K
11:02 186.32 186.33 186.31 186.31 53.2K
11:03 186.31 186.32 186.28 186.31 154.5K
11:04 186.31 186.39 186.31 186.36 66.0K
11:05 186.36 186.39 186.35 186.37 41.0K
11:06 186.39 186.39 186.33 186.33 48.2K
11:07 186.33 186.37 186.33 186.36 341.9K
11:08 186.33 186.33 186.18 186.18 194.4K
11:09 186.17 186.17 186.10 186.13 109.3K
11:10 186.12 186.14 186.10 186.14 60.3K
11:11 186.12 186.14 186.10 186.14 71.8K
11:12 186.13 186.14 186.08 186.08 39.6K
11:13 186.08 186.08 186.03 186.06 66.1K
11:14 186.05 186.07 186.02 186.07 47.9K
11:15 186.04 186.07 185.99 186.04 116.3K
11:16 186.05 186.07 186.00 186.02 79.3K
11:17 186.01 186.01 185.98 185.99 38.1K
11:18 185.99 186.14 185.99 186.14 86.8K
11:19 186.15 186.26 186.12 186.26 306.9K
11:20 186.26 186.27 186.21 186.23 127.7K
11:21 186.21 186.27 186.20 186.25 148.0K
11:22 186.29 186.29 186.25 186.25 55.4K
11:23 186.21 186.28 186.19 186.19 104.1K
11:24 186.20 186.20 186.17 186.17 34.7K
11:25 186.19 186.19 186.18 186.19 72.5K
11:26 186.19 186.24 186.19 186.23 66.8K
11:27 186.16 186.16 186.10 186.10 95.2K
11:28 186.11 186.12 186.08 186.10 147.2K
11:29 186.09 186.09 186.03 186.03 219.7K
11:30 186.03 186.03 185.93 185.95 336.9K
11:31 185.96 186.04 185.96 186.04 126.5K
11:32 186.04 186.04 185.86 185.86 301.7K
11:33 185.87 185.87 185.79 185.84 108.8K
11:34 185.84 185.84 185.68 185.68 136.1K
11:35 185.68 185.76 185.68 185.76 93.9K
11:36 185.75 185.75 185.70 185.70 43.7K
11:37 185.69 185.81 185.69 185.81 105.2K
11:38 185.82 185.85 185.80 185.85 88.1K
11:39 185.85 185.88 185.85 185.87 186.3K
11:40 185.89 185.96 185.86 185.94 77.9K
11:41 185.96 185.97 185.92 185.92 31.9K
11:42 185.92 185.97 185.80 185.80 94.4K
11:43 185.76 185.76 185.72 185.72 68.6K
11:44 185.74 185.74 185.69 185.72 79.0K
11:45 185.72 185.80 185.72 185.77 73.1K
11:46 185.78 185.83 185.77 185.83 77.4K
11:47 185.81 185.88 185.81 185.88 31.6K
11:48 185.87 186.00 185.87 186.00 39.5K
11:49 185.97 186.00 185.96 185.96 27.9K
11:50 185.96 186.04 185.96 186.03 80.0K
11:51 186.03 186.04 185.98 186.00 28.3K
11:52 186.00 186.04 185.99 186.03 86.6K
11:53 186.00 186.05 186.00 186.04 34.5K
11:54 186.03 186.05 186.01 186.01 37.7K
11:55 186.01 186.11 186.00 186.08 235.8K
11:56 186.06 186.06 185.96 185.99 59.0K
11:57 185.99 185.99 185.89 185.89 48.4K
11:58 185.89 185.91 185.86 185.91 49.3K
11:59 185.91 185.92 185.88 185.92 66.8K
12:00 185.91 185.92 185.88 185.88 23.3K
12:01 185.89 185.89 185.86 185.88 101.5K
12:02 185.87 185.88 185.85 185.87 74.7K
12:03 185.86 185.88 185.86 185.87 132.0K
12:04 185.87 185.87 185.74 185.74 145.1K
12:05 185.73 185.78 185.73 185.75 44.9K
12:06 185.73 185.90 185.73 185.89 50.4K
12:07 185.88 185.91 185.88 185.91 41.0K
12:08 185.88 185.92 185.87 185.88 95.3K
12:09 185.89 185.94 185.89 185.92 99.3K
12:10 185.88 185.89 185.86 185.87 116.4K
12:11 185.87 185.87 185.83 185.83 128.3K
12:12 185.84 185.85 185.82 185.83 84.1K
12:13 185.84 185.86 185.84 185.84 75.6K
12:14 185.84 185.84 185.80 185.83 190.5K
12:15 185.82 185.88 185.82 185.87 135.6K
12:16 185.87 185.91 185.87 185.88 113.8K
12:17 185.88 185.91 185.88 185.91 49.4K
12:18 185.91 185.93 185.89 185.91 35.0K
12:19 185.94 185.96 185.94 185.95 89.1K
12:20 185.96 186.09 185.96 186.09 1,201.8K
12:21 186.12 186.14 186.05 186.05 67.8K
12:22 186.06 186.10 186.06 186.10 84.7K
12:23 186.09 186.12 186.08 186.09 77.0K
12:24 186.10 186.13 186.10 186.13 56.0K
12:25 186.12 186.22 186.12 186.19 83.3K
12:26 186.20 186.22 186.20 186.21 44.1K
12:27 186.22 186.24 186.22 186.22 29.2K
12:28 186.24 186.30 186.20 186.30 92.3K
12:29 186.31 186.31 186.18 186.18 171.5K
12:30 186.18 186.21 186.17 186.20 48.2K
12:31 186.18 186.18 186.13 186.13 66.3K
12:32 186.14 186.15 186.13 186.15 148.0K
12:33 186.15 186.21 186.15 186.15 76.7K
12:34 186.15 186.18 186.13 186.18 52.3K
12:35 186.18 186.18 186.16 186.17 35.5K
12:36 186.17 186.19 186.16 186.19 39.8K
12:37 186.20 186.21 186.17 186.17 189.9K
12:38 186.17 186.20 186.17 186.18 25.2K
12:39 186.18 186.18 186.09 186.09 68.5K
12:40 186.09 186.09 186.07 186.07 40.4K
12:41 186.06 186.07 186.03 186.07 60.9K
12:42 186.07 186.09 186.07 186.07 48.7K
12:43 186.08 186.11 186.08 186.11 66.4K
12:44 186.14 186.21 186.13 186.19 89.1K
12:45 186.19 186.20 186.18 186.19 31.6K
12:46 186.18 186.23 186.18 186.22 129.0K
12:47 186.24 186.26 186.24 186.26 74.0K
12:48 186.26 186.27 186.24 186.26 38.8K
12:49 186.27 186.33 186.26 186.30 83.4K
12:50 186.31 186.37 186.31 186.36 47.8K
12:51 186.35 186.37 186.33 186.36 79.3K
12:52 186.35 186.37 186.33 186.35 47.9K
12:53 186.34 186.41 186.34 186.41 83.2K
12:54 186.41 186.45 186.41 186.42 84.3K
12:55 186.42 186.42 186.38 186.39 19.7K
12:56 186.39 186.49 186.38 186.48 61.2K
12:57 186.48 186.49 186.44 186.44 63.5K
12:58 186.44 186.48 186.43 186.47 19.9K
12:59 186.46 186.47 186.45 186.46 36.1K
13:00 186.46 186.48 186.46 186.46 119.4K
13:01 186.46 186.46 186.43 186.44 147.9K
13:02 186.45 186.47 186.45 186.47 92.9K
13:03 186.47 186.51 186.45 186.51 38.3K
13:04 186.48 186.51 186.48 186.51 34.4K
13:05 186.50 186.52 186.42 186.42 70.0K
13:06 186.43 186.43 186.41 186.42 23.8K
13:07 186.42 186.42 186.40 186.40 274.3K
13:08 186.41 186.42 186.40 186.40 18.4K
13:09 186.41 186.45 186.39 186.45 118.0K
13:10 186.45 186.46 186.42 186.45 29.0K
13:11 186.43 186.46 186.43 186.44 21.2K
13:12 186.45 186.49 186.45 186.48 50.2K
13:13 186.47 186.47 186.44 186.47 55.6K
13:14 186.44 186.46 186.42 186.44 46.2K
13:15 186.46 186.49 186.44 186.49 208.3K
13:16 186.48 186.48 186.39 186.40 113.6K
13:17 186.41 186.46 186.41 186.45 60.2K
13:18 186.45 186.45 186.42 186.42 96.7K
13:19 186.43 186.43 186.41 186.43 17.3K
13:20 186.43 186.43 186.40 186.40 38.8K
13:21 186.39 186.40 186.36 186.36 101.2K
13:22 186.38 186.39 186.34 186.34 31.1K
13:23 186.35 186.37 186.31 186.31 211.3K
13:24 186.32 186.34 186.31 186.34 65.9K
13:25 186.33 186.34 186.30 186.31 24.8K
13:26 186.32 186.33 186.30 186.31 66.4K
13:27 186.32 186.35 186.31 186.34 18.0K
13:28 186.34 186.50 186.32 186.50 200.2K
13:29 186.51 186.53 186.49 186.50 166.1K
13:30 186.50 186.54 186.49 186.54 90.1K
13:31 186.54 186.54 186.45 186.45 102.6K
13:32 186.47 186.47 186.45 186.46 27.7K
13:33 186.45 186.47 186.36 186.36 77.7K
13:34 186.34 186.36 186.32 186.34 33.3K
13:35 186.34 186.34 186.31 186.31 28.2K
13:36 186.32 186.32 186.29 186.30 61.5K
13:37 186.31 186.33 186.30 186.32 39.5K
13:38 186.33 186.34 186.32 186.32 25.1K
13:39 186.33 186.35 186.33 186.34 33.7K
13:40 186.34 186.37 186.34 186.37 39.4K
13:41 186.35 186.36 186.34 186.35 29.1K
13:42 186.35 186.35 186.34 186.35 29.2K
13:43 186.33 186.35 186.29 186.29 96.9K
13:44 186.30 186.31 186.29 186.30 55.9K
13:45 186.31 186.34 186.31 186.34 38.5K
13:46 186.33 186.35 186.33 186.34 428.2K
13:47 186.34 186.37 186.33 186.37 21.9K
13:48 186.36 186.41 186.36 186.39 72.8K
13:49 186.38 186.41 186.38 186.39 55.5K
13:50 186.40 186.40 186.29 186.30 66.4K
13:51 186.29 186.33 186.29 186.32 55.7K
13:52 186.33 186.34 186.30 186.34 88.1K
13:53 186.32 186.35 186.32 186.35 18.8K
13:54 186.33 186.35 186.33 186.33 20.4K
13:55 186.33 186.36 186.33 186.36 40.2K
13:56 186.35 186.37 186.33 186.33 53.8K
13:57 186.29 186.31 186.29 186.29 24.0K
13:58 186.29 186.29 186.22 186.22 155.5K
13:59 186.22 186.22 186.06 186.07 173.6K
14:00 186.05 186.11 186.05 186.11 164.2K
14:01 186.07 186.12 186.07 186.09 105.8K
14:02 186.09 186.15 186.09 186.15 86.1K
14:03 186.14 186.18 186.14 186.18 44.9K
14:04 186.18 186.18 186.15 186.15 42.4K
14:05 186.15 186.15 186.07 186.11 291.6K
14:06 186.11 186.11 186.07 186.10 82.7K
14:07 186.10 186.11 186.08 186.08 57.8K
14:08 186.10 186.11 186.07 186.10 73.8K
14:09 186.08 186.09 186.04 186.04 90.9K
14:10 186.06 186.09 186.05 186.07 32.0K
14:11 186.07 186.09 186.06 186.06 25.5K
14:12 186.06 186.14 186.06 186.12 49.5K
14:13 186.12 186.14 186.12 186.12 41.9K
14:14 186.12 186.13 186.05 186.05 144.2K
14:15 186.07 186.08 186.06 186.08 33.4K
14:16 186.08 186.10 186.06 186.08 40.0K
14:17 186.10 186.10 186.09 186.09 14.9K
14:18 186.10 186.10 186.03 186.05 119.6K
14:19 186.05 186.07 186.04 186.05 33.8K
14:20 186.05 186.06 186.04 186.04 65.7K
14:21 186.06 186.06 186.04 186.05 26.5K
14:22 186.07 186.11 186.03 186.08 99.1K
14:23 186.08 186.08 186.06 186.07 53.2K
14:24 186.07 186.08 185.98 186.02 139.5K
14:25 186.03 186.05 185.99 186.01 91.4K
14:26 186.01 186.06 186.01 186.06 165.3K
14:27 186.05 186.06 186.03 186.03 29.9K
14:28 186.03 186.08 186.03 186.07 63.8K
14:29 186.07 186.10 186.07 186.09 36.2K
14:30 186.09 186.10 186.07 186.08 28.1K
14:31 186.08 186.15 186.08 186.15 57.3K
14:32 186.16 186.17 186.15 186.17 45.2K
14:33 186.18 186.22 186.18 186.19 83.6K
14:34 186.19 186.19 186.11 186.13 54.6K
14:35 186.13 186.13 186.11 186.13 78.0K
14:36 186.08 186.11 186.07 186.09 85.2K
14:37 186.09 186.12 186.08 186.10 83.1K
14:38 186.10 186.11 186.09 186.11 41.8K
14:39 186.11 186.16 186.11 186.13 47.7K
14:40 186.13 186.15 186.11 186.11 39.6K
14:41 186.13 186.14 186.09 186.14 106.7K
14:42 186.13 186.18 186.11 186.18 99.6K
14:43 186.18 186.19 186.17 186.18 86.4K
14:44 186.19 186.19 186.17 186.17 31.2K
14:45 186.17 186.18 186.15 186.17 59.4K
14:46 186.18 186.18 186.15 186.16 20.6K
14:47 186.17 186.17 186.15 186.17 46.5K
14:48 186.17 186.19 186.15 186.16 61.3K
14:49 186.16 186.17 186.14 186.15 43.4K
14:50 186.15 186.15 186.12 186.14 45.4K
14:51 186.16 186.16 186.10 186.10 66.0K
14:52 186.09 186.09 185.84 186.08 606.3K
14:53 186.08 186.13 186.05 186.05 100.6K
14:54 186.03 186.10 186.01 186.09 82.3K
14:55 186.08 186.10 186.06 186.10 89.0K
14:56 186.10 186.19 186.08 186.19 366.6K
14:57 186.19 186.22 186.19 186.22 83.5K
14:58 186.22 186.22 186.19 186.20 81.9K
14:59 186.19 186.22 186.19 186.20 124.8K
15:00 186.18 186.22 186.18 186.18 44.2K
15:01 186.19 186.20 186.12 186.12 88.5K
15:02 186.13 186.17 186.13 186.14 71.7K
15:03 186.14 186.16 186.14 186.16 49.2K
15:04 186.14 186.16 186.14 186.14 58.2K
15:05 186.16 186.18 186.15 186.16 47.9K
15:06 186.24 186.25 186.22 186.24 114.6K
15:07 186.25 186.27 186.23 186.25 89.8K
15:08 186.25 186.34 186.24 186.31 329.4K
15:09 186.31 186.31 186.26 186.27 86.5K
15:10 186.26 186.28 186.25 186.28 48.5K
15:11 186.27 186.28 186.22 186.22 98.6K
15:12 186.23 186.24 186.20 186.21 82.6K
15:13 186.21 186.22 186.19 186.19 75.8K
15:14 186.17 186.17 186.04 186.07 199.1K
15:15 186.06 186.08 186.04 186.08 112.5K
15:16 186.08 186.18 186.06 186.18 728.1K
15:17 186.21 186.21 186.17 186.19 50.2K
15:18 186.24 186.30 186.24 186.30 68.8K
15:19 186.29 186.32 186.29 186.30 140.7K
15:20 186.29 186.30 186.26 186.28 72.8K
15:21 186.28 186.28 186.25 186.25 66.4K
15:22 186.28 186.30 186.26 186.28 113.1K
15:23 186.27 186.28 186.26 186.28 34.4K
15:24 186.26 186.32 186.26 186.32 67.7K
15:25 186.30 186.34 186.30 186.32 82.4K
15:26 186.32 186.33 186.30 186.31 113.1K
15:27 186.31 186.34 186.30 186.31 71.3K
15:28 186.30 186.33 186.30 186.30 44.4K
15:29 186.31 186.33 186.30 186.33 43.3K
15:30 186.32 186.33 186.25 186.25 250.6K
15:31 186.25 186.26 186.23 186.23 94.8K
15:32 186.23 186.26 186.21 186.26 246.0K
15:33 186.26 186.26 186.25 186.26 62.9K
15:34 186.27 186.27 186.13 186.15 235.6K
15:35 186.15 186.18 186.09 186.11 264.0K
15:36 186.12 186.16 186.09 186.09 95.4K
15:37 186.10 186.10 186.06 186.06 118.8K
15:38 186.07 186.11 186.07 186.10 104.2K
15:39 186.08 186.15 186.08 186.15 109.4K
15:40 186.16 186.16 186.05 186.08 329.1K
15:41 186.09 186.14 186.09 186.13 377.8K
15:42 186.12 186.15 186.12 186.14 65.8K
15:43 186.14 186.20 186.12 186.18 114.7K
15:44 186.19 186.20 186.16 186.16 71.1K
15:45 186.18 186.18 186.10 186.11 214.3K
15:46 186.11 186.14 186.08 186.12 179.0K
15:47 186.15 186.17 186.13 186.16 110.2K
15:48 186.18 186.18 186.14 186.14 148.0K
15:49 186.16 186.16 186.08 186.09 386.8K
15:50 186.01 186.01 185.92 185.97 475.6K
15:51 185.96 185.98 185.87 185.87 150.6K
15:52 185.85 185.86 185.79 185.82 280.0K
15:53 185.79 185.84 185.79 185.83 248.7K
15:54 185.82 185.95 185.78 185.95 411.2K
15:55 185.93 185.94 185.87 185.89 513.5K
15:56 185.92 186.00 185.91 185.98 431.6K
15:57 185.98 186.00 185.95 185.97 443.5K
15:58 186.00 186.01 185.93 185.93 827.4K
15:59 185.91 186.08 185.91 185.93 13,366.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし