DJ Telecommunications (DJUSTL)

DJUSTL
🏛️ アメリカ →
187.30
最終更新: 2025-09-29
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
09:30 188.91 188.91 188.70 188.77 782.4K
09:31 188.92 188.92 188.80 188.89 137.8K
09:32 188.90 188.91 188.77 188.85 91.2K
09:33 188.84 188.93 188.78 188.91 102.3K
09:34 188.99 188.99 188.82 188.96 70.7K
09:35 189.01 189.06 188.96 188.96 89.8K
09:36 188.95 189.12 188.91 189.11 109.0K
09:37 189.11 189.25 189.06 189.24 150.3K
09:38 189.23 189.28 189.19 189.19 80.8K
09:39 189.24 189.40 189.24 189.40 143.9K
09:40 189.41 189.53 189.40 189.53 203.0K
09:41 189.50 189.54 189.42 189.42 119.9K
09:42 189.39 189.39 189.31 189.32 55.7K
09:43 189.28 189.37 189.23 189.29 99.8K
09:44 189.29 189.46 189.29 189.37 140.4K
09:45 189.37 189.38 189.29 189.33 68.5K
09:46 189.34 189.34 189.26 189.26 61.1K
09:47 189.26 189.26 189.19 189.20 74.2K
09:48 189.11 189.11 188.95 188.95 109.0K
09:49 188.94 189.05 188.94 189.05 69.4K
09:50 189.06 189.14 188.97 188.97 102.5K
09:51 188.97 188.97 188.82 188.82 73.3K
09:52 188.81 188.81 188.69 188.78 74.6K
09:53 188.78 188.80 188.74 188.80 85.5K
09:54 188.80 188.80 188.67 188.67 75.0K
09:55 188.67 188.70 188.66 188.68 104.9K
09:56 188.69 188.73 188.65 188.68 117.1K
09:57 188.67 188.70 188.60 188.60 48.5K
09:58 188.61 188.74 188.61 188.72 100.0K
09:59 188.67 188.68 188.57 188.57 130.9K
10:00 188.56 188.72 188.52 188.69 122.4K
10:01 188.69 188.75 188.63 188.71 84.1K
10:02 188.71 188.71 188.59 188.64 124.9K
10:03 188.56 188.56 188.35 188.35 83.1K
10:04 188.35 188.43 188.29 188.42 177.2K
10:05 188.29 188.29 188.14 188.14 228.5K
10:06 188.17 188.22 188.09 188.09 129.4K
10:07 188.06 188.06 187.97 188.00 219.9K
10:08 188.01 188.01 187.93 187.96 85.4K
10:09 188.01 188.07 187.98 188.05 113.3K
10:10 188.10 188.10 188.03 188.04 61.7K
10:11 188.04 188.07 188.03 188.03 247.4K
10:12 188.05 188.05 188.01 188.05 99.4K
10:13 188.05 188.07 187.94 187.96 111.1K
10:14 187.95 187.95 187.77 187.79 199.8K
10:15 187.76 187.77 187.66 187.66 136.7K
10:16 187.72 187.75 187.68 187.68 110.8K
10:17 187.70 187.74 187.68 187.69 86.9K
10:18 187.70 187.73 187.60 187.62 105.3K
10:19 187.60 187.62 187.55 187.55 84.5K
10:20 187.56 187.56 187.47 187.47 221.9K
10:21 187.50 187.50 187.38 187.38 148.2K
10:22 187.43 187.55 187.42 187.51 115.0K
10:23 187.51 187.69 187.47 187.69 92.8K
10:24 187.69 187.69 187.58 187.58 56.9K
10:25 187.61 187.66 187.57 187.66 96.6K
10:26 187.66 187.78 187.61 187.78 104.3K
10:27 187.75 187.80 187.74 187.79 66.4K
10:28 187.80 187.83 187.75 187.83 60.2K
10:29 187.85 187.98 187.85 187.87 207.1K
10:30 187.87 187.94 187.87 187.91 161.6K
10:31 187.91 187.96 187.90 187.90 102.4K
10:32 187.88 188.04 187.88 188.04 73.4K
10:33 188.05 188.05 187.98 188.00 102.8K
10:34 187.99 187.99 187.91 187.91 73.2K
10:35 187.91 188.05 187.91 188.02 163.8K
10:36 188.00 188.07 187.97 188.07 89.2K
10:37 188.06 188.09 188.00 188.00 88.5K
10:38 187.99 187.99 187.89 187.91 73.2K
10:39 187.91 187.92 187.87 187.91 61.7K
10:40 187.89 187.89 187.86 187.89 72.3K
10:41 187.87 187.90 187.86 187.86 86.4K
10:42 187.86 187.87 187.84 187.86 70.9K
10:43 187.87 187.87 187.83 187.86 110.5K
10:44 187.87 188.05 187.86 188.05 103.1K
10:45 188.02 188.22 188.02 188.20 149.4K
10:46 188.20 188.26 188.18 188.18 142.3K
10:47 188.20 188.24 188.17 188.23 98.9K
10:48 188.22 188.30 188.22 188.28 87.8K
10:49 188.30 188.35 188.29 188.33 75.1K
10:50 188.31 188.36 188.31 188.34 69.0K
10:51 188.35 188.35 188.29 188.31 63.0K
10:52 188.32 188.54 188.32 188.54 157.3K
10:53 188.49 188.52 188.47 188.47 83.7K
10:54 188.48 188.48 188.44 188.47 77.2K
10:55 188.47 188.51 188.40 188.40 148.6K
10:56 188.40 188.45 188.40 188.42 94.8K
10:57 188.42 188.46 188.39 188.43 96.8K
10:58 188.42 188.45 188.35 188.35 78.0K
10:59 188.36 188.37 188.26 188.26 78.8K
11:00 188.27 188.30 188.23 188.24 91.8K
11:01 188.30 188.38 188.30 188.38 52.3K
11:02 188.38 188.47 188.33 188.47 102.3K
11:03 188.49 188.52 188.48 188.48 89.4K
11:04 188.50 188.55 188.45 188.45 53.3K
11:05 188.47 188.47 188.42 188.44 58.6K
11:06 188.44 188.44 188.33 188.33 67.6K
11:07 188.36 188.38 188.32 188.32 63.1K
11:08 188.31 188.34 188.29 188.31 49.3K
11:09 188.33 188.34 188.26 188.28 40.3K
11:10 188.31 188.31 188.26 188.26 87.7K
11:11 188.24 188.24 188.18 188.18 64.3K
11:12 188.17 188.19 188.11 188.14 77.0K
11:13 188.13 188.17 188.13 188.15 53.0K
11:14 188.16 188.16 188.13 188.16 45.5K
11:15 188.17 188.22 188.15 188.20 48.6K
11:16 188.21 188.21 188.19 188.20 47.3K
11:17 188.20 188.22 188.20 188.20 49.9K
11:18 188.22 188.22 188.20 188.22 40.6K
11:19 188.20 188.21 188.17 188.21 34.8K
11:20 188.18 188.19 188.14 188.17 123.7K
11:21 188.19 188.19 188.11 188.11 89.7K
11:22 188.10 188.11 188.07 188.09 91.5K
11:23 188.12 188.16 188.11 188.16 96.9K
11:24 188.18 188.18 188.05 188.08 54.4K
11:25 188.06 188.07 188.02 188.03 53.9K
11:26 188.03 188.07 188.03 188.04 76.4K
11:27 188.05 188.12 188.05 188.12 85.5K
11:28 188.11 188.11 188.09 188.10 71.8K
11:29 188.09 188.12 188.08 188.08 68.8K
11:30 188.10 188.16 188.10 188.14 88.8K
11:31 188.14 188.15 188.13 188.15 58.1K
11:32 188.15 188.18 188.14 188.14 52.1K
11:33 188.15 188.15 188.05 188.05 68.0K
11:34 188.02 188.04 188.01 188.03 59.4K
11:35 188.03 188.06 188.02 188.02 94.2K
11:36 188.03 188.07 188.00 188.07 48.0K
11:37 188.06 188.14 188.06 188.14 60.7K
11:38 188.14 188.16 188.12 188.16 51.5K
11:39 188.16 188.16 188.12 188.14 81.5K
11:40 188.16 188.18 188.07 188.07 72.8K
11:41 188.08 188.08 188.01 188.02 61.3K
11:42 188.01 188.01 187.93 187.93 79.9K
11:43 187.95 187.96 187.93 187.95 78.7K
11:44 187.97 187.97 187.93 187.96 39.1K
11:45 187.96 188.00 187.96 187.98 64.2K
11:46 187.98 187.98 187.91 187.91 83.9K
11:47 187.92 187.99 187.92 187.96 71.2K
11:48 187.96 187.97 187.94 187.94 151.6K
11:49 187.95 187.99 187.93 187.98 296.7K
11:50 187.97 188.00 187.96 187.99 78.3K
11:51 188.00 188.06 187.99 188.06 70.3K
11:52 188.09 188.09 187.93 187.94 70.8K
11:53 187.91 187.93 187.91 187.93 54.4K
11:54 187.94 187.99 187.91 187.92 71.0K
11:55 187.93 187.94 187.91 187.94 28.3K
11:56 187.94 187.95 187.93 187.94 47.8K
11:57 187.94 187.95 187.92 187.95 39.1K
11:58 187.94 187.99 187.94 187.97 53.3K
11:59 187.97 187.99 187.97 187.97 68.6K
12:00 187.97 188.02 187.97 187.98 81.2K
12:01 187.98 188.00 187.97 187.97 50.3K
12:02 187.94 188.01 187.90 187.99 123.8K
12:03 187.99 188.05 187.99 188.03 43.2K
12:04 188.04 188.04 188.00 188.00 81.4K
12:05 188.00 188.06 187.99 188.05 88.7K
12:06 188.06 188.06 188.03 188.03 47.3K
12:07 188.05 188.08 188.03 188.07 27.4K
12:08 188.09 188.20 188.05 188.20 110.6K
12:09 188.19 188.31 188.19 188.28 81.6K
12:10 188.29 188.34 188.29 188.32 113.5K
12:11 188.30 188.30 188.23 188.23 69.4K
12:12 188.23 188.32 188.23 188.27 60.1K
12:13 188.30 188.35 188.30 188.33 91.7K
12:14 188.34 188.36 188.30 188.30 49.5K
12:15 188.31 188.31 188.21 188.21 58.9K
12:16 188.23 188.25 188.23 188.23 30.5K
12:17 188.24 188.28 188.24 188.27 41.5K
12:18 188.25 188.27 188.21 188.27 81.8K
12:19 188.26 188.37 188.25 188.37 69.3K
12:20 188.38 188.41 188.37 188.40 37.5K
12:21 188.42 188.52 188.40 188.52 97.6K
12:22 188.52 188.53 188.50 188.50 38.8K
12:23 188.53 188.58 188.51 188.58 73.3K
12:24 188.56 188.60 188.54 188.58 55.6K
12:25 188.58 188.62 188.58 188.62 86.8K
12:26 188.63 188.66 188.63 188.63 87.7K
12:27 188.64 188.64 188.57 188.58 128.9K
12:28 188.57 188.58 188.51 188.54 70.4K
12:29 188.57 188.63 188.57 188.63 75.3K
12:30 188.63 188.63 188.53 188.54 66.3K
12:31 188.54 188.54 188.51 188.52 50.4K
12:32 188.52 188.54 188.51 188.53 31.5K
12:33 188.55 188.57 188.54 188.57 37.9K
12:34 188.56 188.59 188.56 188.56 65.7K
12:35 188.57 188.60 188.55 188.60 64.8K
12:36 188.59 188.59 188.49 188.49 181.5K
12:37 188.49 188.52 188.49 188.50 27.6K
12:38 188.51 188.56 188.50 188.55 34.6K
12:39 188.56 188.59 188.56 188.57 115.9K
12:40 188.58 188.58 188.52 188.52 63.4K
12:41 188.53 188.58 188.53 188.58 113.2K
12:42 188.57 188.59 188.54 188.54 50.0K
12:43 188.54 188.54 188.50 188.51 26.6K
12:44 188.51 188.51 188.41 188.41 71.7K
12:45 188.41 188.46 188.40 188.46 46.7K
12:46 188.44 188.46 188.40 188.41 56.4K
12:47 188.42 188.44 188.40 188.44 31.3K
12:48 188.44 188.44 188.42 188.42 46.6K
12:49 188.41 188.41 188.40 188.40 36.7K
12:50 188.39 188.48 188.37 188.47 83.2K
12:51 188.46 188.49 188.43 188.44 96.4K
12:52 188.45 188.48 188.44 188.47 88.2K
12:53 188.47 188.50 188.47 188.49 32.6K
12:54 188.49 188.54 188.48 188.49 84.9K
12:55 188.49 188.56 188.49 188.54 69.1K
12:56 188.53 188.55 188.52 188.53 48.7K
12:57 188.54 188.54 188.47 188.47 42.3K
12:58 188.47 188.50 188.43 188.45 51.2K
12:59 188.44 188.44 188.34 188.34 65.5K
13:00 188.35 188.49 188.35 188.48 76.4K
13:01 188.48 188.49 188.43 188.44 20.8K
13:02 188.45 188.49 188.44 188.48 191.7K
13:03 188.48 188.52 188.48 188.52 44.5K
13:04 188.52 188.52 188.49 188.50 31.8K
13:05 188.53 188.53 188.49 188.50 39.8K
13:06 188.51 188.51 188.41 188.41 78.9K
13:07 188.41 188.41 188.37 188.39 62.2K
13:08 188.40 188.48 188.38 188.48 89.7K
13:09 188.48 188.51 188.46 188.50 25.6K
13:10 188.51 188.55 188.50 188.51 72.6K
13:11 188.50 188.50 188.39 188.42 71.1K
13:12 188.43 188.44 188.42 188.43 39.1K
13:13 188.44 188.45 188.43 188.45 52.2K
13:14 188.45 188.46 188.40 188.40 86.9K
13:15 188.40 188.42 188.39 188.41 18.7K
13:16 188.35 188.38 188.34 188.37 90.2K
13:17 188.36 188.40 188.33 188.39 67.1K
13:18 188.40 188.45 188.39 188.42 81.7K
13:19 188.42 188.53 188.40 188.53 143.6K
13:20 188.54 188.59 188.53 188.58 97.5K
13:21 188.57 188.60 188.54 188.57 59.3K
13:22 188.56 188.57 188.53 188.55 79.4K
13:23 188.57 188.60 188.54 188.54 68.4K
13:24 188.57 188.57 188.46 188.46 53.4K
13:25 188.45 188.54 188.45 188.54 123.9K
13:26 188.54 188.54 188.52 188.52 73.4K
13:27 188.51 188.52 188.44 188.46 71.6K
13:28 188.44 188.50 188.44 188.48 49.6K
13:29 188.49 188.50 188.46 188.50 54.3K
13:30 188.50 188.54 188.49 188.52 37.5K
13:31 188.53 188.53 188.40 188.45 79.0K
13:32 188.46 188.52 188.44 188.51 34.0K
13:33 188.52 188.54 188.50 188.51 29.5K
13:34 188.52 188.52 188.50 188.51 58.7K
13:35 188.51 188.57 188.51 188.56 38.7K
13:36 188.57 188.68 188.55 188.68 151.1K
13:37 188.69 188.71 188.65 188.65 41.3K
13:38 188.67 188.73 188.65 188.73 109.6K
13:39 188.74 188.80 188.72 188.80 118.0K
13:40 188.78 188.79 188.73 188.79 151.7K
13:41 188.78 188.80 188.74 188.76 59.9K
13:42 188.77 188.77 188.72 188.72 134.8K
13:43 188.72 188.76 188.67 188.72 150.0K
13:44 188.76 188.90 188.76 188.86 97.0K
13:45 188.82 188.86 188.80 188.81 124.3K
13:46 188.80 188.91 188.80 188.91 106.7K
13:47 188.94 188.96 188.90 188.95 109.0K
13:48 188.94 188.99 188.94 188.96 74.5K
13:49 188.96 189.05 188.96 189.05 89.7K
13:50 189.06 189.06 188.91 188.91 72.7K
13:51 188.94 188.94 188.87 188.91 63.8K
13:52 188.92 188.92 188.86 188.86 61.6K
13:53 188.87 188.96 188.85 188.95 84.3K
13:54 188.98 189.02 188.98 189.01 78.2K
13:55 189.01 189.03 188.96 188.96 42.4K
13:56 188.95 188.96 188.86 188.87 51.7K
13:57 188.88 188.92 188.84 188.90 46.6K
13:58 188.92 188.92 188.89 188.91 34.0K
13:59 188.92 188.96 188.88 188.96 97.1K
14:00 188.96 189.05 188.93 189.04 96.8K
14:01 188.96 189.01 188.94 188.99 92.4K
14:02 188.99 188.99 188.94 188.98 30.6K
14:03 188.98 189.07 188.98 189.07 60.2K
14:04 189.09 189.10 189.05 189.05 40.9K
14:05 189.05 189.08 189.05 189.05 28.3K
14:06 189.05 189.06 188.94 188.94 54.5K
14:07 188.97 188.97 188.96 188.96 46.5K
14:08 188.98 188.98 188.94 188.98 41.0K
14:09 189.00 189.01 188.98 188.99 69.7K
14:10 189.00 189.02 188.99 188.99 95.9K
14:11 188.97 189.05 188.97 189.05 58.0K
14:12 189.05 189.11 189.02 189.11 36.2K
14:13 189.10 189.10 189.06 189.08 21.8K
14:14 189.08 189.08 189.01 189.03 40.2K
14:15 189.03 189.05 188.99 189.02 70.0K
14:16 189.04 189.12 189.04 189.12 104.5K
14:17 189.10 189.11 189.09 189.11 37.1K
14:18 189.13 189.13 188.98 189.07 96.2K
14:19 189.07 189.10 189.06 189.07 30.3K
14:20 189.08 189.10 189.06 189.07 35.2K
14:21 189.07 189.09 189.05 189.06 34.7K
14:22 189.05 189.12 189.03 189.07 117.0K
14:23 189.08 189.13 189.08 189.12 67.2K
14:24 189.13 189.15 189.09 189.14 47.3K
14:25 189.15 189.15 189.07 189.10 58.3K
14:26 189.10 189.15 189.10 189.15 70.9K
14:27 189.15 189.20 189.15 189.20 54.3K
14:28 189.18 189.22 189.17 189.21 26.8K
14:29 189.20 189.22 189.18 189.21 32.7K
14:30 189.23 189.38 189.22 189.38 163.9K
14:31 189.38 189.41 189.36 189.41 65.8K
14:32 189.45 189.56 189.45 189.51 124.9K
14:33 189.52 189.52 189.43 189.46 58.2K
14:34 189.45 189.49 189.45 189.47 44.6K
14:35 189.45 189.47 189.38 189.45 107.6K
14:36 189.44 189.47 189.42 189.44 69.3K
14:37 189.47 189.48 189.43 189.44 41.2K
14:38 189.44 189.47 189.43 189.46 39.7K
14:39 189.45 189.51 189.43 189.49 99.3K
14:40 189.50 189.51 189.44 189.50 173.9K
14:41 189.56 189.60 189.56 189.57 90.5K
14:42 189.58 189.59 189.55 189.59 102.2K
14:43 189.59 189.59 189.56 189.58 90.5K
14:44 189.56 189.56 189.52 189.53 65.8K
14:45 189.44 189.49 189.44 189.45 107.0K
14:46 189.43 189.43 189.40 189.42 57.0K
14:47 189.41 189.43 189.40 189.42 53.5K
14:48 189.40 189.41 189.36 189.38 129.4K
14:49 189.37 189.43 189.37 189.40 61.2K
14:50 189.41 189.41 189.30 189.33 133.8K
14:51 189.31 189.32 189.26 189.28 39.7K
14:52 189.28 189.38 189.25 189.35 126.5K
14:53 189.35 189.39 189.32 189.36 72.8K
14:54 189.36 189.38 189.30 189.30 79.5K
14:55 189.32 189.34 189.29 189.31 92.5K
14:56 189.30 189.32 189.28 189.29 95.8K
14:57 189.27 189.30 189.27 189.30 41.7K
14:58 189.30 189.30 189.28 189.30 69.4K
14:59 189.30 189.31 189.20 189.20 165.7K
15:00 189.20 189.29 189.20 189.29 81.4K
15:01 189.30 189.33 189.29 189.33 66.2K
15:02 189.32 189.36 189.28 189.36 65.3K
15:03 189.35 189.52 189.35 189.51 176.3K
15:04 189.50 189.55 189.48 189.54 73.2K
15:05 189.54 189.54 189.46 189.53 94.8K
15:06 189.53 189.58 189.52 189.58 50.1K
15:07 189.56 189.58 189.56 189.58 45.2K
15:08 189.59 189.59 189.53 189.55 235.5K
15:09 189.55 189.56 189.45 189.47 83.8K
15:10 189.45 189.47 189.43 189.44 60.6K
15:11 189.44 189.47 189.43 189.45 40.7K
15:12 189.44 189.60 189.43 189.56 236.2K
15:13 189.55 189.55 189.46 189.47 132.8K
15:14 189.47 189.49 189.45 189.45 52.9K
15:15 189.46 189.48 189.43 189.47 51.8K
15:16 189.46 189.48 189.44 189.46 80.7K
15:17 189.43 189.46 189.43 189.46 88.0K
15:18 189.45 189.52 189.45 189.52 90.2K
15:19 189.50 189.56 189.50 189.56 101.9K
15:20 189.55 189.60 189.52 189.53 146.0K
15:21 189.53 189.53 189.51 189.52 87.2K
15:22 189.52 189.62 189.52 189.61 104.5K
15:23 189.62 189.62 189.53 189.53 109.8K
15:24 189.52 189.57 189.52 189.57 98.2K
15:25 189.58 189.61 189.56 189.57 121.7K
15:26 189.56 189.58 189.51 189.58 148.9K
15:27 189.55 189.58 189.55 189.58 51.7K
15:28 189.58 189.61 189.55 189.55 81.4K
15:29 189.58 189.59 189.56 189.57 71.4K
15:30 189.56 189.57 189.53 189.53 137.0K
15:31 189.55 189.58 189.54 189.58 165.0K
15:32 189.59 189.60 189.50 189.50 169.1K
15:33 189.51 189.53 189.50 189.53 77.6K
15:34 189.53 189.73 189.53 189.72 214.5K
15:35 189.70 189.71 189.68 189.68 124.2K
15:36 189.69 189.70 189.67 189.70 80.7K
15:37 189.71 189.71 189.61 189.61 123.9K
15:38 189.61 189.64 189.59 189.64 91.5K
15:39 189.63 189.67 189.61 189.64 212.8K
15:40 189.61 189.67 189.61 189.67 117.4K
15:41 189.70 189.73 189.62 189.62 186.1K
15:42 189.65 189.69 189.64 189.67 112.6K
15:43 189.66 189.66 189.62 189.63 124.9K
15:44 189.63 189.63 189.59 189.60 68.7K
15:45 189.61 189.62 189.59 189.59 149.0K
15:46 189.58 189.68 189.58 189.60 190.0K
15:47 189.59 189.59 189.55 189.57 91.0K
15:48 189.55 189.55 189.46 189.49 170.4K
15:49 189.49 189.55 189.49 189.52 234.0K
15:50 189.54 189.54 189.41 189.41 247.2K
15:51 189.39 189.47 189.39 189.43 313.8K
15:52 189.44 189.55 189.42 189.55 205.4K
15:53 189.55 189.64 189.55 189.60 297.6K
15:54 189.59 189.59 189.46 189.46 243.5K
15:55 189.35 189.40 189.27 189.39 694.6K
15:56 189.36 189.36 189.31 189.35 469.2K
15:57 189.36 189.41 189.34 189.36 426.7K
15:58 189.44 189.45 189.34 189.34 846.7K
15:59 189.37 189.47 189.34 189.41 14,649.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし