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
09:30 188.86 189.29 188.86 188.99 1,634.1K
09:31 188.98 189.09 188.71 188.81 309.0K
09:32 188.83 189.14 188.83 189.11 142.2K
09:33 189.12 189.57 189.12 189.53 167.2K
09:34 189.48 189.51 189.20 189.35 221.3K
09:35 189.32 189.48 189.22 189.45 233.8K
09:36 189.48 189.48 189.28 189.39 177.0K
09:37 189.40 189.63 189.40 189.60 206.2K
09:38 189.62 189.65 189.52 189.65 133.5K
09:39 189.66 189.93 189.66 189.93 184.4K
09:40 189.84 189.85 189.71 189.79 341.9K
09:41 189.85 190.23 189.85 190.23 218.5K
09:42 190.21 190.30 190.10 190.26 181.7K
09:43 190.28 190.39 190.28 190.36 171.1K
09:44 190.39 190.39 190.19 190.19 263.3K
09:45 190.22 190.22 189.80 189.82 262.3K
09:46 189.76 189.76 189.52 189.52 176.3K
09:47 189.45 189.54 189.40 189.47 158.8K
09:48 189.55 189.71 189.55 189.67 170.0K
09:49 189.64 189.88 189.64 189.74 107.7K
09:50 189.77 189.77 189.53 189.53 187.7K
09:51 189.56 189.76 189.56 189.76 106.7K
09:52 189.80 189.81 189.66 189.66 127.3K
09:53 189.60 189.60 189.42 189.45 101.9K
09:54 189.41 189.41 189.16 189.16 91.6K
09:55 189.15 189.30 189.15 189.30 102.2K
09:56 189.31 189.31 189.15 189.16 157.6K
09:57 189.15 189.15 189.04 189.15 181.1K
09:58 189.15 189.19 189.15 189.16 81.8K
09:59 189.15 189.16 189.10 189.11 143.8K
10:00 189.09 189.09 188.99 189.04 200.2K
10:01 189.03 189.16 189.01 189.03 118.6K
10:02 188.96 188.96 188.82 188.85 124.8K
10:03 188.85 188.93 188.84 188.93 104.4K
10:04 188.94 189.00 188.90 188.95 160.8K
10:05 188.95 188.95 188.80 188.80 114.7K
10:06 188.81 188.93 188.77 188.80 107.3K
10:07 188.82 188.96 188.82 188.94 101.3K
10:08 188.95 188.96 188.92 188.93 158.9K
10:09 188.91 188.96 188.89 188.93 101.7K
10:10 188.97 189.05 188.97 189.05 99.4K
10:11 189.04 189.14 189.03 189.14 146.8K
10:12 189.11 189.11 188.94 189.10 240.8K
10:13 189.10 189.19 189.08 189.19 89.8K
10:14 189.26 189.28 189.22 189.25 102.2K
10:15 189.24 189.24 189.12 189.17 209.7K
10:16 189.14 189.19 189.14 189.19 68.9K
10:17 189.21 189.24 189.16 189.16 163.1K
10:18 189.16 189.16 189.08 189.14 154.0K
10:19 189.14 189.20 189.08 189.17 254.2K
10:20 189.17 189.23 189.12 189.23 115.3K
10:21 189.21 189.31 189.21 189.24 99.8K
10:22 189.30 189.30 189.25 189.25 92.1K
10:23 189.24 189.29 189.24 189.26 65.8K
10:24 189.25 189.35 189.25 189.34 317.9K
10:25 189.35 189.36 189.31 189.32 263.4K
10:26 189.28 189.30 189.23 189.25 133.5K
10:27 189.28 189.31 189.21 189.31 201.9K
10:28 189.34 189.38 189.30 189.30 81.6K
10:29 189.28 189.29 189.19 189.22 97.9K
10:30 189.22 189.25 189.18 189.21 96.7K
10:31 189.20 189.21 189.09 189.11 132.1K
10:32 189.13 189.17 189.12 189.17 86.4K
10:33 189.21 189.26 189.17 189.26 98.6K
10:34 189.25 189.25 189.10 189.14 155.6K
10:35 189.14 189.26 189.14 189.26 152.2K
10:36 189.25 189.25 189.18 189.18 91.3K
10:37 189.17 189.31 189.15 189.30 100.8K
10:38 189.30 189.34 189.30 189.32 86.6K
10:39 189.31 189.39 189.31 189.38 88.8K
10:40 189.38 189.39 189.23 189.25 135.4K
10:41 189.25 189.28 189.22 189.27 68.0K
10:42 189.27 189.30 189.21 189.21 105.4K
10:43 189.21 189.22 189.15 189.15 50.2K
10:44 189.15 189.15 189.02 189.08 130.0K
10:45 189.08 189.08 189.04 189.04 49.9K
10:46 189.07 189.10 189.06 189.06 127.6K
10:47 189.05 189.12 189.05 189.11 96.6K
10:48 189.09 189.10 189.04 189.04 50.3K
10:49 189.02 189.13 189.02 189.09 70.3K
10:50 189.08 189.08 189.00 189.01 69.6K
10:51 188.99 188.99 188.91 188.96 102.4K
10:52 188.94 188.99 188.92 188.99 53.1K
10:53 188.98 189.07 188.98 189.03 101.8K
10:54 189.04 189.11 189.02 189.05 93.9K
10:55 189.05 189.11 189.02 189.04 77.9K
10:56 189.04 189.04 188.93 188.93 119.7K
10:57 188.98 188.98 188.84 188.84 158.0K
10:58 188.83 188.85 188.81 188.81 120.3K
10:59 188.82 188.86 188.76 188.86 102.1K
11:00 188.87 188.88 188.77 188.80 113.9K
11:01 188.78 188.81 188.69 188.71 121.8K
11:02 188.72 188.79 188.71 188.71 95.7K
11:03 188.70 188.74 188.68 188.74 74.8K
11:04 188.76 188.76 188.71 188.74 49.6K
11:05 188.74 188.84 188.70 188.83 83.2K
11:06 188.83 188.85 188.70 188.72 73.3K
11:07 188.74 188.78 188.70 188.76 86.1K
11:08 188.75 188.75 188.68 188.70 96.3K
11:09 188.71 188.78 188.69 188.78 99.6K
11:10 188.74 188.74 188.66 188.66 66.5K
11:11 188.63 188.70 188.63 188.68 75.8K
11:12 188.65 188.69 188.65 188.66 62.6K
11:13 188.67 188.72 188.65 188.68 188.1K
11:14 188.68 188.79 188.68 188.79 103.0K
11:15 188.81 188.86 188.81 188.82 196.3K
11:16 188.84 188.89 188.84 188.89 100.3K
11:17 188.90 188.91 188.88 188.90 62.1K
11:18 188.91 188.91 188.79 188.80 81.0K
11:19 188.80 188.92 188.80 188.91 82.3K
11:20 188.92 188.97 188.92 188.96 74.7K
11:21 188.96 188.98 188.95 188.96 57.0K
11:22 188.96 189.01 188.96 188.96 78.9K
11:23 188.95 188.95 188.85 188.85 238.1K
11:24 188.84 188.89 188.79 188.85 102.8K
11:25 188.80 188.82 188.78 188.78 86.6K
11:26 188.79 188.83 188.79 188.83 69.1K
11:27 188.82 188.91 188.82 188.83 144.5K
11:28 188.86 188.88 188.82 188.88 69.5K
11:29 188.90 188.91 188.86 188.87 134.4K
11:30 188.87 188.87 188.80 188.86 71.1K
11:31 188.83 188.84 188.80 188.82 39.1K
11:32 188.81 188.90 188.78 188.90 98.4K
11:33 188.90 188.90 188.81 188.82 54.6K
11:34 188.80 188.90 188.80 188.88 85.3K
11:35 188.87 188.91 188.86 188.90 93.3K
11:36 188.90 188.94 188.83 188.83 76.9K
11:37 188.77 188.88 188.77 188.88 148.5K
11:38 188.86 188.91 188.84 188.88 107.3K
11:39 188.86 188.86 188.78 188.83 66.7K
11:40 188.87 188.89 188.85 188.85 81.7K
11:41 188.83 188.83 188.80 188.80 111.3K
11:42 188.78 188.88 188.78 188.88 115.2K
11:43 188.88 188.89 188.84 188.86 55.2K
11:44 188.84 188.85 188.74 188.77 79.1K
11:45 188.76 188.77 188.72 188.72 71.8K
11:46 188.70 188.70 188.64 188.67 99.9K
11:47 188.67 188.68 188.65 188.65 48.8K
11:48 188.66 188.66 188.56 188.57 70.8K
11:49 188.58 188.59 188.55 188.56 74.2K
11:50 188.57 188.57 188.48 188.53 95.4K
11:51 188.55 188.59 188.50 188.50 156.8K
11:52 188.47 188.49 188.42 188.49 160.8K
11:53 188.43 188.44 188.28 188.28 180.2K
11:54 188.28 188.29 188.19 188.28 141.6K
11:55 188.29 188.34 188.26 188.26 146.1K
11:56 188.27 188.27 188.16 188.19 145.3K
11:57 188.18 188.21 188.15 188.21 72.7K
11:58 188.21 188.24 188.18 188.23 102.1K
11:59 188.24 188.31 188.24 188.31 48.0K
12:00 188.32 188.32 188.29 188.31 66.8K
12:01 188.30 188.38 188.30 188.36 61.9K
12:02 188.34 188.34 188.32 188.32 107.6K
12:03 188.34 188.49 188.34 188.46 106.7K
12:04 188.43 188.55 188.43 188.54 54.9K
12:05 188.53 188.53 188.43 188.44 55.1K
12:06 188.41 188.43 188.38 188.43 49.5K
12:07 188.43 188.49 188.42 188.49 55.9K
12:08 188.51 188.53 188.49 188.50 70.1K
12:09 188.48 188.53 188.48 188.52 34.0K
12:10 188.54 188.56 188.50 188.50 96.1K
12:11 188.51 188.56 188.50 188.54 263.7K
12:12 188.54 188.62 188.54 188.61 88.2K
12:13 188.60 188.62 188.59 188.61 37.8K
12:14 188.62 188.67 188.60 188.65 66.6K
12:15 188.65 188.76 188.64 188.76 62.9K
12:16 188.76 188.76 188.72 188.74 189.2K
12:17 188.66 188.68 188.60 188.60 210.2K
12:18 188.60 188.61 188.57 188.57 50.6K
12:19 188.55 188.59 188.55 188.57 52.8K
12:20 188.60 188.66 188.60 188.65 83.4K
12:21 188.63 188.64 188.59 188.59 58.8K
12:22 188.60 188.60 188.56 188.57 52.4K
12:23 188.57 188.62 188.57 188.60 98.1K
12:24 188.59 188.59 188.54 188.55 42.6K
12:25 188.56 188.57 188.54 188.56 75.3K
12:26 188.56 188.59 188.55 188.57 47.9K
12:27 188.57 188.57 188.54 188.56 43.9K
12:28 188.57 188.57 188.54 188.54 51.9K
12:29 188.54 188.57 188.51 188.57 83.5K
12:30 188.59 188.66 188.59 188.65 92.1K
12:31 188.66 188.77 188.66 188.74 96.1K
12:32 188.74 188.83 188.72 188.82 100.2K
12:33 188.82 188.82 188.78 188.78 59.1K
12:34 188.79 188.80 188.77 188.77 36.1K
12:35 188.76 188.77 188.68 188.70 63.6K
12:36 188.70 188.79 188.70 188.79 83.4K
12:37 188.75 188.81 188.75 188.81 46.2K
12:38 188.81 188.84 188.81 188.82 44.1K
12:39 188.82 188.82 188.80 188.82 19.4K
12:40 188.81 188.83 188.80 188.82 31.0K
12:41 188.83 188.86 188.82 188.82 89.3K
12:42 188.84 188.84 188.79 188.81 56.2K
12:43 188.81 188.83 188.80 188.81 29.4K
12:44 188.82 188.82 188.76 188.77 47.7K
12:45 188.78 188.78 188.72 188.74 65.9K
12:46 188.74 188.77 188.74 188.76 46.4K
12:47 188.77 188.78 188.70 188.70 67.2K
12:48 188.72 188.72 188.64 188.65 86.8K
12:49 188.66 188.67 188.65 188.67 40.7K
12:50 188.69 188.71 188.67 188.69 74.7K
12:51 188.68 188.68 188.62 188.62 177.8K
12:52 188.63 188.63 188.61 188.61 30.0K
12:53 188.60 188.60 188.55 188.60 51.3K
12:54 188.60 188.64 188.59 188.63 95.4K
12:55 188.62 188.68 188.61 188.68 90.2K
12:56 188.68 188.70 188.66 188.69 88.4K
12:57 188.68 188.79 188.68 188.78 58.5K
12:58 188.78 188.78 188.72 188.73 66.4K
12:59 188.72 188.72 188.69 188.71 55.1K
13:00 188.68 188.70 188.65 188.66 83.9K
13:01 188.65 188.66 188.55 188.59 56.0K
13:02 188.59 188.59 188.55 188.55 37.0K
13:03 188.57 188.58 188.51 188.51 28.6K
13:04 188.50 188.51 188.49 188.49 35.3K
13:05 188.51 188.51 188.49 188.49 28.6K
13:06 188.46 188.46 188.39 188.41 59.3K
13:07 188.40 188.44 188.40 188.42 45.3K
13:08 188.42 188.44 188.40 188.40 31.1K
13:09 188.40 188.43 188.36 188.39 240.7K
13:10 188.39 188.41 188.37 188.37 150.7K
13:11 188.38 188.43 188.38 188.42 109.6K
13:12 188.39 188.42 188.39 188.40 43.7K
13:13 188.43 188.46 188.43 188.44 51.3K
13:14 188.44 188.50 188.41 188.41 136.8K
13:15 188.43 188.45 188.38 188.39 39.8K
13:16 188.39 188.40 188.37 188.40 85.2K
13:17 188.41 188.48 188.41 188.47 54.0K
13:18 188.46 188.53 188.43 188.43 50.4K
13:19 188.41 188.46 188.41 188.46 30.1K
13:20 188.45 188.45 188.38 188.38 28.2K
13:21 188.39 188.42 188.39 188.39 34.1K
13:22 188.39 188.39 188.30 188.30 49.9K
13:23 188.29 188.33 188.29 188.31 74.3K
13:24 188.33 188.37 188.33 188.35 39.8K
13:25 188.34 188.38 188.34 188.37 51.5K
13:26 188.37 188.41 188.37 188.39 30.7K
13:27 188.36 188.36 188.31 188.33 51.9K
13:28 188.32 188.34 188.32 188.32 22.5K
13:29 188.32 188.36 188.32 188.34 23.6K
13:30 188.35 188.35 188.29 188.30 56.2K
13:31 188.31 188.32 188.30 188.32 12.4K
13:32 188.32 188.34 188.29 188.30 26.3K
13:33 188.29 188.33 188.29 188.32 37.8K
13:34 188.31 188.32 188.31 188.32 66.6K
13:35 188.32 188.32 188.29 188.29 19.6K
13:36 188.30 188.31 188.30 188.30 62.1K
13:37 188.30 188.37 188.29 188.37 56.5K
13:38 188.40 188.47 188.38 188.46 75.4K
13:39 188.47 188.47 188.39 188.39 77.4K
13:40 188.40 188.42 188.39 188.40 37.9K
13:41 188.40 188.40 188.35 188.38 19.8K
13:42 188.39 188.39 188.38 188.38 26.1K
13:43 188.39 188.42 188.38 188.42 66.4K
13:44 188.39 188.45 188.39 188.43 70.6K
13:45 188.43 188.43 188.36 188.38 47.5K
13:46 188.37 188.39 188.36 188.39 42.0K
13:47 188.38 188.40 188.37 188.39 92.8K
13:48 188.38 188.39 188.36 188.36 32.1K
13:49 188.38 188.38 188.33 188.33 49.8K
13:50 188.33 188.35 188.31 188.31 49.9K
13:51 188.32 188.32 188.29 188.29 38.0K
13:52 188.32 188.32 188.27 188.27 51.7K
13:53 188.30 188.31 188.26 188.28 23.4K
13:54 188.26 188.31 188.26 188.31 47.1K
13:55 188.31 188.34 188.31 188.32 31.3K
13:56 188.32 188.36 188.29 188.35 72.4K
13:57 188.34 188.36 188.34 188.36 37.7K
13:58 188.35 188.36 188.32 188.35 51.2K
13:59 188.32 188.35 188.32 188.35 39.1K
14:00 188.35 188.36 188.34 188.35 54.6K
14:01 188.31 188.31 188.22 188.22 175.0K
14:02 188.22 188.22 188.15 188.17 59.5K
14:03 188.17 188.30 188.17 188.23 92.0K
14:04 188.26 188.26 188.17 188.23 99.3K
14:05 188.23 188.26 188.22 188.26 119.8K
14:06 188.26 188.27 188.21 188.21 282.6K
14:07 188.16 188.16 188.12 188.12 102.7K
14:08 188.16 188.24 188.11 188.11 120.2K
14:09 188.13 188.14 188.03 188.04 41.1K
14:10 188.05 188.06 188.03 188.05 35.3K
14:11 188.04 188.04 188.02 188.04 32.0K
14:12 188.03 188.05 188.02 188.03 36.9K
14:13 188.03 188.05 188.02 188.05 40.8K
14:14 188.04 188.05 187.99 187.99 59.0K
14:15 188.00 188.08 188.00 188.08 110.3K
14:16 188.08 188.12 188.08 188.10 123.1K
14:17 188.10 188.14 188.09 188.14 32.3K
14:18 188.14 188.18 188.14 188.18 40.5K
14:19 188.18 188.18 188.14 188.14 37.9K
14:20 188.14 188.14 188.02 188.06 94.4K
14:21 188.06 188.09 188.05 188.05 50.8K
14:22 188.06 188.10 188.06 188.09 39.1K
14:23 188.10 188.16 188.10 188.16 32.6K
14:24 188.16 188.20 188.16 188.16 45.5K
14:25 188.17 188.21 188.17 188.20 16.7K
14:26 188.25 188.25 188.21 188.22 60.0K
14:27 188.20 188.20 188.15 188.16 22.1K
14:28 188.14 188.18 188.14 188.18 100.8K
14:29 188.18 188.20 188.17 188.20 42.5K
14:30 188.20 188.23 188.20 188.20 88.8K
14:31 188.20 188.27 188.20 188.27 83.7K
14:32 188.27 188.28 188.26 188.28 51.0K
14:33 188.28 188.30 188.27 188.29 18.5K
14:34 188.29 188.30 188.29 188.29 30.2K
14:35 188.27 188.29 188.27 188.29 18.6K
14:36 188.28 188.29 188.20 188.23 40.5K
14:37 188.20 188.23 188.16 188.21 37.7K
14:38 188.22 188.24 188.16 188.17 62.2K
14:39 188.16 188.23 188.16 188.23 37.5K
14:40 188.23 188.23 188.16 188.17 96.9K
14:41 188.19 188.19 188.10 188.11 59.4K
14:42 188.10 188.10 188.07 188.08 34.4K
14:43 188.08 188.10 188.07 188.07 23.6K
14:44 188.07 188.09 188.05 188.08 73.4K
14:45 188.08 188.15 188.08 188.12 82.3K
14:46 188.12 188.14 188.12 188.14 19.0K
14:47 188.12 188.15 188.11 188.11 21.8K
14:48 188.11 188.20 188.10 188.19 85.9K
14:49 188.16 188.21 188.12 188.12 47.9K
14:50 188.14 188.14 188.13 188.13 26.3K
14:51 188.14 188.18 188.14 188.17 53.8K
14:52 188.18 188.23 188.17 188.23 135.6K
14:53 188.22 188.34 188.22 188.26 106.1K
14:54 188.25 188.35 188.25 188.35 132.5K
14:55 188.36 188.45 188.33 188.45 65.9K
14:56 188.45 188.45 188.37 188.38 141.5K
14:57 188.37 188.42 188.37 188.38 110.1K
14:58 188.38 188.41 188.38 188.41 114.8K
14:59 188.42 188.49 188.42 188.48 117.1K
15:00 188.47 188.52 188.44 188.52 114.1K
15:01 188.52 188.52 188.46 188.46 62.6K
15:02 188.46 188.46 188.40 188.42 46.5K
15:03 188.42 188.43 188.39 188.43 38.8K
15:04 188.43 188.43 188.41 188.42 32.9K
15:05 188.38 188.38 188.35 188.37 83.2K
15:06 188.36 188.40 188.36 188.38 34.7K
15:07 188.38 188.38 188.35 188.37 34.8K
15:08 188.37 188.37 188.30 188.34 133.0K
15:09 188.35 188.38 188.34 188.34 32.3K
15:10 188.34 188.36 188.30 188.35 57.8K
15:11 188.35 188.36 188.33 188.33 39.0K
15:12 188.34 188.37 188.33 188.37 41.6K
15:13 188.36 188.36 188.35 188.36 62.7K
15:14 188.36 188.36 188.30 188.30 56.3K
15:15 188.25 188.27 188.21 188.22 83.6K
15:16 188.22 188.25 188.22 188.23 79.9K
15:17 188.23 188.26 188.21 188.22 46.9K
15:18 188.21 188.25 188.21 188.24 65.5K
15:19 188.21 188.21 188.15 188.16 92.3K
15:20 188.16 188.21 188.16 188.18 59.5K
15:21 188.17 188.17 188.12 188.12 49.5K
15:22 188.13 188.13 188.10 188.11 85.2K
15:23 188.11 188.12 188.03 188.03 56.0K
15:24 188.04 188.07 188.04 188.06 49.5K
15:25 188.05 188.05 188.00 188.01 69.9K
15:26 187.99 188.02 187.98 188.02 79.5K
15:27 188.03 188.03 188.00 188.03 68.6K
15:28 188.04 188.04 188.00 188.01 59.9K
15:29 188.01 188.04 188.01 188.01 47.8K
15:30 188.03 188.07 188.03 188.05 337.5K
15:31 188.09 188.10 188.09 188.10 71.9K
15:32 188.10 188.11 188.08 188.10 98.4K
15:33 188.11 188.13 188.11 188.11 37.8K
15:34 188.11 188.12 188.08 188.11 65.3K
15:35 188.10 188.15 188.10 188.14 130.7K
15:36 188.14 188.14 188.09 188.10 99.2K
15:37 188.09 188.11 188.08 188.09 64.3K
15:38 188.08 188.11 188.07 188.08 199.9K
15:39 188.09 188.09 188.05 188.05 215.5K
15:40 188.04 188.05 188.02 188.05 103.0K
15:41 188.05 188.05 187.93 187.93 298.0K
15:42 187.94 187.99 187.94 187.96 124.2K
15:43 187.96 187.96 187.90 187.91 137.4K
15:44 187.92 187.94 187.85 187.85 93.9K
15:45 187.85 187.89 187.83 187.89 130.9K
15:46 187.88 187.88 187.79 187.86 232.3K
15:47 187.88 187.95 187.88 187.93 131.5K
15:48 187.90 187.92 187.79 187.79 193.1K
15:49 187.78 187.82 187.75 187.78 169.9K
15:50 187.78 187.81 187.68 187.69 240.7K
15:51 187.68 187.70 187.59 187.59 315.7K
15:52 187.59 187.64 187.58 187.64 244.7K
15:53 187.64 187.73 187.64 187.71 246.9K
15:54 187.71 187.82 187.71 187.79 312.5K
15:55 187.80 187.85 187.79 187.85 392.9K
15:56 187.84 187.84 187.80 187.84 258.7K
15:57 187.86 187.87 187.82 187.82 373.7K
15:58 187.84 187.85 187.83 187.85 485.5K
15:59 187.88 187.90 187.82 187.84 10,828.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし