DJ Telecommunications (DJUSTL)

DJUSTL
🏛️ アメリカ →
185.79
最終更新: 2025-10-01
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
09:30 196.27 196.46 196.17 196.41 4,863.9K
09:31 196.42 196.53 196.39 196.50 134.1K
09:32 196.50 196.82 196.50 196.82 198.2K
09:33 196.80 197.00 196.73 196.97 196.2K
09:34 196.99 197.01 196.79 196.79 116.9K
09:35 196.83 196.84 196.48 196.50 94.9K
09:36 196.49 196.54 196.45 196.51 67.0K
09:37 196.53 196.66 196.52 196.62 88.9K
09:38 196.61 196.77 196.61 196.73 84.4K
09:39 196.71 196.81 196.71 196.74 75.3K
09:40 196.79 196.81 196.69 196.75 166.1K
09:41 196.88 196.88 196.74 196.75 89.4K
09:42 196.74 196.78 196.71 196.75 42.7K
09:43 196.75 196.86 196.75 196.86 82.9K
09:44 196.86 196.86 196.81 196.82 126.7K
09:45 196.76 196.80 196.51 196.51 209.5K
09:46 196.51 196.51 196.41 196.48 208.5K
09:47 196.48 196.66 196.42 196.64 165.5K
09:48 196.66 196.73 196.52 196.56 155.3K
09:49 196.58 196.63 196.53 196.63 163.2K
09:50 196.64 196.82 196.64 196.82 133.0K
09:51 196.84 197.02 196.84 196.97 137.0K
09:52 196.95 196.95 196.82 196.82 86.4K
09:53 196.80 196.87 196.79 196.87 74.7K
09:54 196.91 196.99 196.91 196.93 54.7K
09:55 196.93 196.93 196.83 196.83 61.4K
09:56 196.87 196.92 196.84 196.90 91.5K
09:57 196.93 197.08 196.93 197.08 128.2K
09:58 197.08 197.12 197.08 197.12 51.0K
09:59 197.12 197.22 197.04 197.22 97.1K
10:00 197.21 197.28 197.21 197.21 155.7K
10:01 197.19 197.31 197.17 197.31 94.0K
10:02 197.39 197.39 197.35 197.37 83.2K
10:03 197.36 197.38 197.35 197.35 84.0K
10:04 197.32 197.34 197.23 197.24 107.7K
10:05 197.24 197.24 197.14 197.20 133.7K
10:06 197.20 197.28 197.15 197.28 79.8K
10:07 197.32 197.32 197.27 197.28 98.6K
10:08 197.28 197.33 197.25 197.30 44.2K
10:09 197.28 197.37 197.26 197.37 411.2K
10:10 197.38 197.39 197.25 197.25 98.3K
10:11 197.25 197.25 197.14 197.22 78.8K
10:12 197.26 197.36 197.26 197.36 129.8K
10:13 197.39 197.41 197.36 197.41 37.2K
10:14 197.40 197.48 197.40 197.48 78.1K
10:15 197.48 197.58 197.45 197.58 168.8K
10:16 197.64 197.65 197.59 197.59 117.7K
10:17 197.58 197.59 197.54 197.59 72.7K
10:18 197.57 197.58 197.42 197.42 73.9K
10:19 197.38 197.38 197.34 197.34 58.4K
10:20 197.33 197.41 197.32 197.32 62.2K
10:21 197.28 197.34 197.28 197.34 63.1K
10:22 197.40 197.40 197.27 197.27 86.1K
10:23 197.27 197.28 197.18 197.19 56.5K
10:24 197.21 197.29 197.19 197.29 66.8K
10:25 197.29 197.29 197.15 197.19 69.6K
10:26 197.22 197.22 197.10 197.10 92.0K
10:27 197.09 197.30 197.07 197.29 85.8K
10:28 197.29 197.30 197.18 197.18 103.0K
10:29 197.18 197.18 197.13 197.15 48.6K
10:30 197.15 197.24 197.15 197.24 104.8K
10:31 197.24 197.40 197.24 197.35 111.2K
10:32 197.34 197.34 197.18 197.20 69.4K
10:33 197.20 197.28 197.18 197.28 90.8K
10:34 197.28 197.30 197.24 197.25 26.7K
10:35 197.24 197.26 197.16 197.17 59.3K
10:36 197.22 197.25 197.16 197.19 100.3K
10:37 197.17 197.17 197.12 197.12 104.8K
10:38 197.12 197.13 197.06 197.06 106.9K
10:39 197.06 197.06 197.02 197.02 50.5K
10:40 197.01 197.02 196.95 197.02 83.1K
10:41 197.03 197.07 196.99 197.07 80.4K
10:42 197.05 197.07 197.05 197.06 37.4K
10:43 197.05 197.05 197.03 197.03 41.1K
10:44 197.04 197.04 196.98 197.03 67.6K
10:45 197.03 197.10 197.03 197.08 64.7K
10:46 197.09 197.22 197.09 197.16 75.6K
10:47 197.16 197.16 197.08 197.11 86.0K
10:48 197.10 197.11 196.98 196.98 103.0K
10:49 196.98 196.99 196.91 196.98 62.2K
10:50 196.99 197.10 196.99 197.10 71.5K
10:51 197.11 197.11 197.02 197.02 50.0K
10:52 197.02 197.04 197.02 197.02 62.1K
10:53 197.03 197.04 196.94 196.95 69.4K
10:54 196.95 197.13 196.94 197.13 87.7K
10:55 197.13 197.17 197.13 197.16 64.1K
10:56 197.16 197.17 197.10 197.16 95.9K
10:57 197.17 197.17 197.08 197.08 116.8K
10:58 197.08 197.13 197.08 197.13 41.4K
10:59 197.13 197.19 197.11 197.19 74.4K
11:00 197.24 197.29 197.24 197.27 133.7K
11:01 197.26 197.26 197.18 197.24 100.5K
11:02 197.22 197.23 197.16 197.18 54.7K
11:03 197.18 197.19 197.14 197.19 113.5K
11:04 197.19 197.33 197.19 197.30 62.8K
11:05 197.30 197.32 197.26 197.26 90.9K
11:06 197.27 197.27 197.24 197.25 59.5K
11:07 197.25 197.25 197.14 197.17 69.3K
11:08 197.16 197.18 197.12 197.16 107.1K
11:09 197.18 197.21 197.16 197.18 58.6K
11:10 197.18 197.21 197.18 197.21 77.7K
11:11 197.21 197.21 197.16 197.16 122.6K
11:12 197.17 197.19 197.10 197.10 78.5K
11:13 197.12 197.12 197.11 197.11 70.1K
11:14 197.07 197.07 197.02 197.02 53.6K
11:15 197.04 197.04 196.98 197.02 80.9K
11:16 197.03 197.07 197.03 197.06 36.1K
11:17 197.06 197.07 197.05 197.06 34.2K
11:18 197.05 197.08 197.02 197.07 20.7K
11:19 197.06 197.12 197.06 197.12 76.5K
11:20 197.12 197.19 197.11 197.14 81.6K
11:21 197.14 197.14 197.06 197.12 67.9K
11:22 197.13 197.14 197.09 197.09 51.4K
11:23 197.09 197.16 197.09 197.15 53.2K
11:24 197.17 197.17 197.14 197.14 54.9K
11:25 197.15 197.25 197.14 197.25 61.4K
11:26 197.25 197.28 197.25 197.27 25.6K
11:27 197.31 197.42 197.31 197.38 116.0K
11:28 197.40 197.40 197.37 197.39 41.2K
11:29 197.37 197.42 197.37 197.39 83.4K
11:30 197.39 197.40 197.37 197.40 37.7K
11:31 197.39 197.39 197.36 197.38 27.0K
11:32 197.36 197.38 197.32 197.37 78.7K
11:33 197.36 197.45 197.36 197.44 59.9K
11:34 197.44 197.46 197.42 197.45 73.5K
11:35 197.46 197.54 197.45 197.53 77.4K
11:36 197.54 197.54 197.48 197.48 39.6K
11:37 197.47 197.55 197.47 197.54 90.5K
11:38 197.54 197.55 197.48 197.48 81.6K
11:39 197.48 197.52 197.47 197.52 38.2K
11:40 197.52 197.52 197.50 197.50 70.3K
11:41 197.51 197.54 197.45 197.45 175.5K
11:42 197.44 197.44 197.42 197.42 60.0K
11:43 197.43 197.46 197.42 197.45 34.9K
11:44 197.46 197.46 197.41 197.43 36.8K
11:45 197.42 197.42 197.32 197.32 114.3K
11:46 197.32 197.37 197.30 197.37 51.8K
11:47 197.37 197.37 197.28 197.28 43.8K
11:48 197.27 197.33 197.27 197.33 68.0K
11:49 197.33 197.33 197.29 197.33 16.1K
11:50 197.32 197.35 197.31 197.34 42.0K
11:51 197.34 197.34 197.30 197.33 66.5K
11:52 197.33 197.36 197.33 197.35 60.5K
11:53 197.34 197.34 197.20 197.20 81.3K
11:54 197.17 197.17 197.04 197.04 47.5K
11:55 197.09 197.12 197.07 197.07 76.7K
11:56 197.06 197.10 197.05 197.09 44.3K
11:57 197.10 197.10 197.07 197.08 32.3K
11:58 197.07 197.07 197.01 197.03 57.7K
11:59 197.01 197.07 197.01 197.07 38.4K
12:00 197.06 197.09 197.02 197.02 38.3K
12:01 197.04 197.06 197.04 197.05 23.2K
12:02 197.01 197.04 197.01 197.01 28.7K
12:03 197.04 197.07 197.03 197.06 25.4K
12:04 197.05 197.06 197.01 197.01 42.6K
12:05 197.02 197.03 197.00 197.01 26.6K
12:06 197.01 197.09 197.00 197.08 61.0K
12:07 197.08 197.18 197.08 197.16 92.8K
12:08 197.14 197.14 197.13 197.13 52.0K
12:09 197.19 197.20 197.18 197.20 51.0K
12:10 197.20 197.22 197.18 197.19 49.5K
12:11 197.17 197.22 197.17 197.20 46.5K
12:12 197.20 197.23 197.18 197.23 28.9K
12:13 197.23 197.28 197.23 197.26 29.2K
12:14 197.28 197.28 197.26 197.27 44.1K
12:15 197.28 197.28 197.24 197.25 22.4K
12:16 197.28 197.29 197.27 197.29 37.9K
12:17 197.29 197.29 197.23 197.27 74.1K
12:18 197.27 197.28 197.25 197.28 16.9K
12:19 197.29 197.29 197.25 197.29 60.7K
12:20 197.29 197.29 197.24 197.26 54.9K
12:21 197.26 197.27 197.25 197.26 8.4K
12:22 197.27 197.29 197.26 197.26 16.6K
12:23 197.26 197.28 197.25 197.28 19.3K
12:24 197.28 197.29 197.27 197.28 17.5K
12:25 197.28 197.29 197.12 197.12 90.2K
12:26 197.12 197.12 197.08 197.08 29.8K
12:27 197.08 197.11 197.07 197.07 46.1K
12:28 197.07 197.13 197.06 197.13 54.2K
12:29 197.15 197.15 197.14 197.15 25.4K
12:30 197.15 197.15 197.13 197.15 14.6K
12:31 197.14 197.16 197.08 197.09 59.3K
12:32 197.07 197.10 197.06 197.09 44.4K
12:33 197.09 197.09 197.06 197.06 20.5K
12:34 197.05 197.05 197.03 197.04 57.3K
12:35 197.05 197.10 197.05 197.06 39.8K
12:36 197.06 197.08 197.06 197.07 23.4K
12:37 197.06 197.08 197.05 197.08 40.2K
12:38 197.03 197.05 196.94 196.94 118.2K
12:39 196.94 197.00 196.93 196.99 56.0K
12:40 196.99 197.08 196.99 197.07 38.3K
12:41 197.08 197.13 197.08 197.12 32.8K
12:42 197.13 197.15 197.12 197.15 46.1K
12:43 197.16 197.17 197.12 197.12 49.0K
12:44 197.12 197.12 196.98 197.00 85.4K
12:45 197.00 197.01 196.98 196.99 9.4K
12:46 196.98 197.01 196.98 197.00 143.0K
12:47 197.00 197.00 196.88 196.90 69.5K
12:48 196.90 196.90 196.86 196.87 22.8K
12:49 196.87 196.88 196.85 196.85 36.9K
12:50 196.86 196.94 196.86 196.94 71.4K
12:51 196.92 196.97 196.91 196.96 86.9K
12:52 196.96 197.02 196.96 197.01 43.6K
12:53 197.02 197.09 197.02 197.05 68.8K
12:54 197.07 197.07 197.03 197.04 37.0K
12:55 197.03 197.07 197.03 197.03 59.2K
12:56 197.04 197.04 196.99 197.03 59.2K
12:57 197.03 197.07 197.03 197.04 75.9K
12:58 197.04 197.04 196.97 197.00 64.6K
12:59 197.00 197.04 197.00 197.03 47.0K
13:00 197.02 197.02 196.98 196.98 52.6K
13:01 197.00 197.01 196.97 196.97 72.6K
13:02 196.97 196.98 196.90 196.91 44.8K
13:03 196.92 196.95 196.90 196.90 85.3K
13:04 196.89 196.91 196.86 196.91 39.1K
13:05 196.89 196.93 196.89 196.91 20.0K
13:06 196.91 196.96 196.91 196.94 73.9K
13:07 196.97 196.98 196.92 196.92 75.6K
13:08 196.87 196.96 196.87 196.96 109.1K
13:09 196.93 196.95 196.92 196.93 48.0K
13:10 196.93 196.97 196.93 196.95 29.9K
13:11 196.95 196.96 196.94 196.94 16.3K
13:12 196.96 196.96 196.92 196.93 43.0K
13:13 196.94 197.04 196.91 197.02 75.4K
13:14 197.04 197.04 197.01 197.02 36.5K
13:15 197.02 197.05 197.01 197.04 27.6K
13:16 197.04 197.04 196.93 196.94 67.5K
13:17 196.94 197.01 196.93 197.01 56.8K
13:18 197.03 197.05 197.02 197.04 41.9K
13:19 197.06 197.09 197.02 197.09 304.0K
13:20 197.09 197.09 197.07 197.08 17.4K
13:21 197.07 197.07 196.99 197.01 65.7K
13:22 197.02 197.03 197.02 197.02 24.8K
13:23 197.01 197.03 196.93 196.93 54.8K
13:24 196.93 196.95 196.93 196.94 19.9K
13:25 196.94 196.94 196.80 196.80 88.1K
13:26 196.77 196.78 196.75 196.77 43.9K
13:27 196.77 196.84 196.77 196.81 59.4K
13:28 196.84 196.88 196.83 196.88 38.7K
13:29 196.86 196.91 196.86 196.87 36.0K
13:30 196.88 196.88 196.86 196.87 15.4K
13:31 196.88 196.90 196.85 196.88 39.5K
13:32 196.92 196.93 196.86 196.88 53.3K
13:33 196.88 196.90 196.86 196.90 22.1K
13:34 196.89 196.93 196.87 196.93 24.4K
13:35 196.92 196.93 196.88 196.93 49.1K
13:36 196.94 196.96 196.94 196.96 31.8K
13:37 196.98 196.99 196.97 196.98 54.8K
13:38 196.98 196.98 196.94 196.94 45.6K
13:39 196.94 197.04 196.94 197.03 109.0K
13:40 197.03 197.12 197.03 197.11 61.8K
13:41 197.11 197.11 197.09 197.10 16.2K
13:42 197.10 197.12 197.02 197.02 99.7K
13:43 197.02 197.05 197.02 197.04 17.2K
13:44 197.04 197.07 197.02 197.07 30.5K
13:45 197.06 197.16 197.06 197.15 73.3K
13:46 197.16 197.18 197.13 197.17 25.5K
13:47 197.14 197.18 197.12 197.18 58.3K
13:48 197.18 197.20 197.17 197.18 18.7K
13:49 197.18 197.19 197.15 197.18 31.4K
13:50 197.18 197.19 197.15 197.17 25.4K
13:51 197.16 197.16 197.04 197.07 84.4K
13:52 197.08 197.19 197.08 197.19 63.4K
13:53 197.18 197.20 197.17 197.18 125.9K
13:54 197.21 197.22 197.16 197.16 55.7K
13:55 197.16 197.18 197.15 197.17 13.5K
13:56 197.18 197.20 197.18 197.20 72.0K
13:57 197.20 197.20 197.15 197.16 41.1K
13:58 197.16 197.16 197.13 197.14 25.4K
13:59 197.15 197.20 197.14 197.20 49.1K
14:00 197.20 197.20 197.10 197.15 78.5K
14:01 197.14 197.15 197.11 197.12 75.6K
14:02 197.12 197.15 197.12 197.15 32.5K
14:03 197.15 197.15 197.10 197.10 46.4K
14:04 197.10 197.13 197.09 197.10 26.3K
14:05 197.09 197.12 197.07 197.07 97.5K
14:06 197.06 197.09 197.06 197.09 68.1K
14:07 197.14 197.19 197.14 197.17 53.8K
14:08 197.18 197.19 197.16 197.19 34.0K
14:09 197.20 197.20 197.17 197.19 31.0K
14:10 197.20 197.23 197.17 197.22 24.7K
14:11 197.21 197.21 197.12 197.14 48.3K
14:12 197.15 197.21 197.15 197.20 52.6K
14:13 197.23 197.27 197.21 197.27 69.0K
14:14 197.26 197.27 197.25 197.27 15.1K
14:15 197.28 197.28 197.25 197.26 54.1K
14:16 197.26 197.31 197.26 197.31 45.2K
14:17 197.32 197.33 197.31 197.32 41.2K
14:18 197.32 197.32 197.26 197.27 45.6K
14:19 197.27 197.30 197.27 197.30 41.1K
14:20 197.30 197.32 197.30 197.31 35.0K
14:21 197.32 197.32 197.29 197.30 47.5K
14:22 197.29 197.33 197.27 197.31 32.1K
14:23 197.33 197.33 197.26 197.27 91.1K
14:24 197.27 197.30 197.26 197.28 12.1K
14:25 197.28 197.28 197.26 197.26 18.4K
14:26 197.27 197.28 197.25 197.25 45.4K
14:27 197.26 197.32 197.26 197.30 63.3K
14:28 197.31 197.32 197.30 197.32 15.7K
14:29 197.32 197.32 197.30 197.30 36.0K
14:30 197.29 197.31 197.24 197.31 111.3K
14:31 197.31 197.36 197.31 197.35 26.2K
14:32 197.35 197.39 197.33 197.39 54.4K
14:33 197.40 197.41 197.38 197.40 38.0K
14:34 197.41 197.44 197.41 197.44 39.7K
14:35 197.43 197.44 197.42 197.42 100.7K
14:36 197.42 197.44 197.41 197.44 31.1K
14:37 197.46 197.48 197.46 197.48 42.1K
14:38 197.49 197.50 197.44 197.44 66.5K
14:39 197.42 197.44 197.41 197.42 72.8K
14:40 197.41 197.43 197.38 197.43 19.9K
14:41 197.43 197.43 197.41 197.41 29.4K
14:42 197.42 197.45 197.41 197.44 107.8K
14:43 197.44 197.44 197.42 197.44 52.3K
14:44 197.42 197.44 197.42 197.42 25.2K
14:45 197.41 197.41 197.23 197.24 259.7K
14:46 197.24 197.25 197.21 197.25 111.5K
14:47 197.26 197.31 197.25 197.31 47.5K
14:48 197.29 197.33 197.28 197.32 33.9K
14:49 197.33 197.37 197.33 197.34 34.2K
14:50 197.34 197.37 197.33 197.36 65.6K
14:51 197.37 197.37 197.34 197.36 20.7K
14:52 197.34 197.41 197.34 197.38 35.7K
14:53 197.38 197.43 197.38 197.43 37.6K
14:54 197.43 197.44 197.40 197.40 39.2K
14:55 197.35 197.35 197.31 197.33 90.2K
14:56 197.31 197.45 197.31 197.45 204.2K
14:57 197.43 197.43 197.37 197.39 62.8K
14:58 197.34 197.34 197.32 197.34 80.5K
14:59 197.36 197.36 197.28 197.28 71.1K
15:00 197.29 197.36 197.29 197.36 64.6K
15:01 197.37 197.37 197.32 197.33 48.9K
15:02 197.34 197.36 197.32 197.34 64.7K
15:03 197.32 197.35 197.31 197.32 57.6K
15:04 197.31 197.31 197.27 197.27 86.7K
15:05 197.28 197.29 197.25 197.27 38.3K
15:06 197.26 197.34 197.26 197.32 56.8K
15:07 197.31 197.35 197.31 197.33 43.0K
15:08 197.30 197.31 197.29 197.30 50.5K
15:09 197.30 197.30 197.25 197.29 129.6K
15:10 197.30 197.31 197.27 197.27 131.9K
15:11 197.27 197.31 197.26 197.28 130.2K
15:12 197.29 197.29 197.27 197.27 25.5K
15:13 197.27 197.27 197.26 197.27 57.7K
15:14 197.27 197.33 197.27 197.30 51.1K
15:15 197.30 197.30 197.28 197.28 55.3K
15:16 197.28 197.34 197.28 197.34 105.8K
15:17 197.35 197.35 197.29 197.29 79.8K
15:18 197.30 197.35 197.30 197.35 102.7K
15:19 197.32 197.32 197.29 197.31 39.2K
15:20 197.28 197.32 197.27 197.32 114.7K
15:21 197.30 197.36 197.30 197.36 34.7K
15:22 197.36 197.36 197.33 197.34 35.9K
15:23 197.34 197.34 197.32 197.32 41.2K
15:24 197.33 197.35 197.32 197.32 139.1K
15:25 197.33 197.36 197.27 197.27 94.2K
15:26 197.27 197.29 197.18 197.20 125.3K
15:27 197.20 197.23 197.19 197.21 59.4K
15:28 197.19 197.21 197.18 197.20 69.5K
15:29 197.20 197.29 197.19 197.29 274.7K
15:30 197.27 197.32 197.26 197.32 96.7K
15:31 197.32 197.32 197.26 197.28 124.5K
15:32 197.27 197.32 197.26 197.30 53.3K
15:33 197.28 197.29 197.25 197.29 71.1K
15:34 197.29 197.30 197.28 197.30 40.8K
15:35 197.27 197.29 197.26 197.27 118.6K
15:36 197.27 197.29 197.26 197.28 157.2K
15:37 197.27 197.28 197.24 197.25 68.7K
15:38 197.25 197.30 197.25 197.26 50.4K
15:39 197.28 197.29 197.25 197.27 147.1K
15:40 197.27 197.29 197.26 197.27 72.7K
15:41 197.26 197.26 197.14 197.22 278.2K
15:42 197.21 197.21 197.15 197.18 92.3K
15:43 197.18 197.18 197.14 197.16 152.4K
15:44 197.15 197.15 197.01 197.01 95.5K
15:45 197.03 197.09 196.99 197.05 218.1K
15:46 197.04 197.16 197.03 197.16 174.3K
15:47 197.16 197.25 197.16 197.25 238.4K
15:48 197.26 197.34 197.18 197.18 559.7K
15:49 197.20 197.25 197.10 197.10 233.5K
15:50 197.12 197.13 196.83 196.83 245.1K
15:51 196.88 197.01 196.88 196.94 927.9K
15:52 196.95 196.95 196.88 196.88 151.9K
15:53 196.86 196.93 196.86 196.92 121.9K
15:54 196.90 196.92 196.80 196.92 387.8K
15:55 197.01 197.11 197.00 197.07 512.2K
15:56 197.09 197.10 197.05 197.06 400.0K
15:57 197.05 197.08 197.05 197.07 350.4K
15:58 197.04 197.04 196.96 196.98 759.0K
15:59 197.00 197.05 196.93 197.00 11,706.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし