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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 135.70 136.58 134.91 136.13 73.7M
2022-12-29 134.55 136.53 134.55 135.91 44.2M
2022-12-28 136.27 136.96 134.33 134.50 51.4M
2022-12-27 134.38 136.65 134.12 136.22 59.1M
2022-12-23 133.78 134.66 132.82 134.36 44.3M
2022-12-22 132.60 134.02 131.43 133.99 64.4M
2022-12-21 132.74 133.35 132.08 133.33 71.2M
2022-12-20 131.44 132.03 130.69 131.68 69.2M
2022-12-19 133.67 133.76 130.32 131.48 94.2M
2022-12-16 132.99 133.77 131.52 133.35 156.8M
2022-12-15 134.59 136.13 133.44 133.80 87.0M
2022-12-14 135.66 136.57 134.14 134.93 75.0M
2022-12-13 138.29 138.49 135.66 135.76 94.6M
2022-12-12 136.02 136.71 135.11 136.70 53.9M
2022-12-09 135.10 136.39 134.61 135.15 56.3M
2022-12-08 137.25 137.25 134.76 135.27 73.1M
2022-12-07 135.90 137.60 135.68 136.90 74.0M
2022-12-06 135.89 136.54 135.33 136.30 76.3M
2022-12-05 137.91 138.20 135.39 135.79 59.5M
2022-12-02 138.02 138.80 136.93 138.57 58.9M
2022-12-01 140.15 141.07 137.91 139.05 62.2M
2022-11-30 137.25 140.14 137.07 140.14 93.5M
2022-11-29 137.02 137.94 136.78 137.85 43.7M
2022-11-28 139.52 139.88 137.16 137.51 54.7M
2022-11-25 139.74 140.61 139.54 139.69 23.2M
2022-11-23 139.15 139.80 138.32 139.23 39.1M
2022-11-22 138.68 139.83 138.65 139.73 57.5M
2022-11-21 138.35 139.46 137.79 138.05 56.6M
2022-11-18 137.84 138.87 137.76 138.10 56.6M
2022-11-17 135.74 137.33 134.36 137.22 61.4M
2022-11-16 136.76 136.97 135.52 136.16 56.7M
2022-11-15 138.25 139.51 135.01 136.21 82.1M
2022-11-14 137.67 139.05 137.21 137.26 68.7M
2022-11-11 137.98 138.26 136.03 137.33 83.5M
2022-11-10 135.71 138.28 135.71 138.00 76.4M
2022-11-09 135.94 136.90 134.95 134.98 63.8M
2022-11-08 134.85 136.78 134.25 136.10 65.0M
2022-11-07 134.69 134.77 133.69 134.51 65.6M
2022-11-04 134.34 134.70 132.64 134.25 65.6M
2022-11-03 134.84 134.95 133.50 133.60 69.8M
2022-11-02 135.30 138.17 134.68 135.60 87.2M
2022-11-01 137.02 137.25 135.10 135.40 77.6M
2022-10-31 135.44 135.44 133.64 134.96 83.4M
2022-10-28 133.23 136.44 133.23 135.92 100.7M
2022-10-27 131.75 132.16 130.21 130.31 81.8M
2022-10-26 129.90 131.78 129.90 131.00 92.8M
2022-10-25 128.33 130.44 128.28 129.84 89.6M
2022-10-24 127.47 129.71 127.42 128.35 103.1M
2022-10-21 125.20 126.35 123.95 125.83 138.3M
2022-10-20 125.32 129.26 125.24 127.33 158.4M
2022-10-19 123.57 125.49 123.50 123.64 81.7M
2022-10-18 125.49 125.89 123.60 124.66 82.9M
2022-10-17 121.91 123.99 121.91 123.57 73.4M
2022-10-14 122.83 123.21 120.92 121.02 78.7M
2022-10-13 117.62 122.21 117.50 121.74 101.3M
2022-10-12 120.99 121.45 119.26 119.37 77.6M
2022-10-11 122.29 122.60 120.87 121.15 80.4M
2022-10-10 123.54 124.21 121.67 122.51 70.0M
2022-10-07 125.02 125.21 122.77 122.94 91.4M
2022-10-06 129.24 130.28 125.69 125.83 95.4M
2022-10-05 130.01 130.71 128.41 130.08 62.0M
2022-10-04 130.07 131.48 129.61 131.44 80.8M
2022-10-03 127.17 129.81 126.93 129.12 88.8M
2022-09-30 126.44 127.07 124.89 124.91 129.1M
2022-09-29 127.69 127.93 125.67 126.46 79.3M
2022-09-28 127.71 129.10 127.30 128.58 76.9M
2022-09-27 127.41 129.00 126.45 126.84 66.7M
2022-09-26 128.00 128.06 125.82 126.60 74.0M
2022-09-23 129.01 129.21 127.04 128.43 72.6M
2022-09-22 129.72 131.14 129.19 130.19 62.9M
2022-09-21 133.38 133.38 129.97 129.97 69.3M
2022-09-20 134.03 134.03 132.64 133.05 56.3M
2022-09-19 133.71 134.81 133.24 134.77 56.8M
2022-09-16 133.56 134.99 133.05 134.56 126.9M
2022-09-15 135.25 135.58 133.70 134.55 66.5M
2022-09-14 135.57 136.28 134.47 135.17 70.4M
2022-09-13 138.20 138.56 134.77 135.14 70.8M
2022-09-12 138.88 139.69 138.44 139.63 66.8M
2022-09-09 137.40 138.41 136.10 138.14 81.3M
2022-09-08 135.78 137.40 134.81 136.07 82.5M
2022-09-07 135.07 137.11 134.94 135.97 85.4M
2022-09-06 136.59 137.19 135.00 135.00 85.4M
2022-09-02 138.67 139.32 135.91 136.33 62.9M
2022-09-01 137.94 138.94 137.57 138.28 57.9M
2022-08-31 140.53 140.83 138.29 138.37 81.7M
2022-08-30 141.59 141.60 140.29 140.49 56.9M
2022-08-29 140.68 142.45 140.57 141.47 43.5M
2022-08-26 143.04 143.41 141.25 141.26 52.1M
2022-08-25 142.71 143.40 142.06 143.38 42.5M
2022-08-24 142.15 142.76 141.27 142.53 53.6M
2022-08-23 143.20 143.29 141.99 142.17 47.6M
2022-08-22 144.33 144.55 143.26 143.49 49.3M
2022-08-19 144.57 145.18 143.91 145.02 48.9M
2022-08-18 144.47 145.11 143.59 144.79 62.9M
2022-08-17 146.95 147.50 146.05 146.21 38.0M
2022-08-16 146.75 148.28 146.18 147.61 51.3M
2022-08-15 145.52 146.96 145.20 146.78 47.8M
2022-08-12 144.42 145.81 144.42 145.80 45.4M
2022-08-11 144.85 145.41 143.97 144.06 59.5M
2022-08-10 145.52 145.80 144.09 144.34 71.5M
2022-08-09 144.24 144.89 143.56 144.42 52.8M
2022-08-08 145.42 145.69 143.48 143.81 68.3M
2022-08-05 144.06 145.34 143.22 145.28 54.8M
2022-08-04 145.13 145.56 144.01 144.09 61.0M
2022-08-03 145.77 146.33 145.28 145.69 56.3M
2022-08-02 148.04 148.15 145.30 145.38 65.2M
2022-08-01 148.13 148.53 147.22 147.97 60.5M
2022-07-29 146.09 147.94 145.86 147.83 70.2M
2022-07-28 144.32 146.62 144.00 146.10 70.2M
2022-07-27 143.55 144.95 143.00 144.46 68.1M
2022-07-26 142.34 143.43 141.23 142.76 65.7M
2022-07-25 141.97 143.37 141.41 143.22 71.4M
2022-07-22 147.28 147.28 140.51 142.06 135.7M
2022-07-21 148.85 149.10 144.65 148.26 160.8M
2022-07-20 158.31 158.31 155.09 155.24 69.1M
2022-07-19 157.03 158.30 156.71 158.14 41.5M
2022-07-18 158.67 158.97 156.28 156.50 43.8M
2022-07-15 157.40 158.32 156.20 158.27 41.4M
2022-07-14 154.71 156.82 154.19 156.49 42.6M
2022-07-13 156.47 157.99 155.39 156.71 42.3M
2022-07-12 157.07 159.02 156.29 157.37 51.0M
2022-07-11 157.55 158.02 156.73 157.15 39.6M
2022-07-08 158.21 158.83 157.42 157.72 40.3M
2022-07-07 160.43 160.43 158.35 159.05 46.4M
2022-07-06 160.44 161.20 159.24 160.19 44.8M
2022-07-05 160.74 160.74 157.38 160.41 60.5M
2022-07-01 158.39 161.37 157.48 160.95 51.3M
2022-06-30 157.75 159.55 156.96 158.16 61.4M
2022-06-29 156.80 158.60 156.16 158.37 44.2M
2022-06-28 159.16 159.97 156.49 156.55 48.2M
2022-06-27 159.50 159.93 157.79 158.49 54.1M
2022-06-24 159.83 160.01 156.97 159.12 98.8M
2022-06-23 157.02 159.73 156.44 159.54 79.5M
2022-06-22 153.57 157.81 153.57 156.31 76.6M
2022-06-21 151.57 155.64 151.01 154.90 89.8M
2022-06-17 148.37 150.63 148.20 150.11 143.7M
2022-06-16 148.98 148.98 145.79 148.02 97.1M
2022-06-15 150.71 151.98 148.40 150.28 67.4M
2022-06-14 151.57 152.19 148.78 149.90 68.6M
2022-06-13 155.19 155.76 150.72 151.27 85.7M
2022-06-10 156.92 158.28 156.05 156.80 58.3M
2022-06-09 159.79 160.53 158.00 158.04 40.8M
2022-06-08 161.05 161.36 159.51 159.90 38.4M
2022-06-07 159.14 161.19 158.61 161.00 43.8M
2022-06-06 159.30 160.29 158.86 159.62 38.8M
2022-06-03 159.23 159.81 158.30 158.78 44.9M
2022-06-02 160.62 160.62 157.67 160.05 45.9M
2022-06-01 160.53 160.68 158.74 160.01 56.2M
2022-05-31 159.76 160.53 158.33 159.71 90.9M
2022-05-27 158.83 160.13 158.32 160.08 52.3M
2022-05-26 159.71 160.72 158.89 159.18 49.6M
2022-05-25 157.05 159.33 156.82 159.19 64.4M
2022-05-24 154.90 157.81 153.39 157.42 79.8M
2022-05-23 154.27 155.96 153.39 155.02 67.5M
2022-05-20 152.22 153.25 150.94 153.12 77.1M
2022-05-19 150.07 152.46 149.62 151.94 69.6M
2022-05-18 153.06 153.63 150.88 151.54 70.3M
2022-05-17 152.34 153.67 151.72 153.26 70.4M
2022-05-16 149.70 152.87 148.84 152.18 66.6M
2022-05-13 148.85 150.27 147.76 149.80 61.4M
2022-05-12 147.87 148.79 146.61 148.74 80.8M
2022-05-11 148.23 149.40 146.93 147.62 79.9M
2022-05-10 150.18 151.63 146.87 147.74 72.6M
2022-05-09 150.05 150.27 147.89 148.79 85.6M
2022-05-06 149.42 151.17 148.62 150.64 77.4M
2022-05-05 150.53 151.43 148.99 150.34 83.1M
2022-05-04 147.27 151.86 146.69 151.80 97.8M
2022-05-03 145.46 148.11 144.77 147.17 103.1M
2022-05-02 144.05 146.98 142.97 145.25 107.0M
2022-04-29 149.89 149.89 143.72 144.08 118.1M
2022-04-28 150.03 151.53 149.18 150.61 105.4M
2022-04-27 151.22 151.42 149.16 149.30 105.5M
2022-04-26 152.73 153.59 150.20 150.26 86.9M
2022-04-25 155.95 155.95 150.68 152.92 122.9M
2022-04-22 159.23 159.23 154.72 155.30 118.7M
2022-04-21 160.04 163.72 160.04 162.44 118.2M
2022-04-20 159.22 160.50 158.92 159.76 73.1M
2022-04-19 157.79 159.45 157.66 158.96 75.0M
2022-04-18 158.71 159.83 157.27 157.88 71.4M
2022-04-14 159.62 159.84 158.75 159.22 73.7M
2022-04-13 157.50 160.14 157.50 159.79 89.0M
2022-04-12 159.36 160.40 158.27 158.72 129.5M
2022-04-11 157.21 160.18 157.19 159.03 195.0M
2022-04-08 153.52 156.12 153.09 155.55 83.9M
2022-04-07 153.74 154.25 152.56 153.53 76.0M
2022-04-06 153.79 155.63 152.99 155.02 74.5M
2022-04-05 153.53 154.57 152.93 153.76 60.6M
2022-04-04 152.40 154.23 151.38 154.16 68.2M
2022-04-01 150.49 152.96 149.58 152.86 75.2M
2022-03-31 152.15 152.15 149.93 149.93 87.4M
2022-03-30 151.30 152.06 150.87 152.06 59.7M
2022-03-29 150.67 151.31 150.19 151.23 67.0M
2022-03-28 150.54 150.76 149.57 150.43 65.9M
2022-03-25 149.02 150.32 148.72 150.06 55.9M
2022-03-24 148.47 148.99 148.18 148.76 54.6M
2022-03-23 148.65 149.53 148.25 148.31 60.0M
2022-03-22 149.18 149.80 148.33 148.51 63.6M
2022-03-21 149.45 150.20 147.98 148.57 83.8M
2022-03-18 150.74 150.92 148.54 148.57 144.4M
2022-03-17 150.80 151.33 149.76 150.92 58.5M
2022-03-16 150.96 151.46 149.45 150.86 71.7M
2022-03-15 149.54 151.16 149.42 150.66 60.4M
2022-03-14 151.51 151.69 149.24 149.32 78.1M
2022-03-11 152.03 152.92 150.75 150.84 78.3M
2022-03-10 150.07 151.12 149.39 150.96 61.7M
2022-03-09 150.63 151.91 150.47 150.63 70.4M
2022-03-08 153.65 154.20 149.61 149.64 93.1M
2022-03-07 154.60 155.04 153.05 153.47 68.4M
2022-03-04 153.76 155.44 153.14 154.96 68.3M
2022-03-03 154.62 156.26 153.68 154.67 67.5M
2022-03-02 152.38 154.99 152.38 154.10 59.1M
2022-03-01 152.28 153.58 150.83 152.24 73.3M
2022-02-28 153.10 153.14 151.34 152.75 80.9M
2022-02-25 151.66 155.29 151.49 154.31 82.0M
2022-02-24 150.42 150.52 147.11 150.25 106.7M
2022-02-23 153.09 153.32 151.06 151.51 61.2M
2022-02-22 153.52 154.16 152.22 153.13 71.9M
2022-02-18 153.11 154.03 151.84 153.43 72.0M
2022-02-17 153.05 153.53 151.66 153.01 69.2M
2022-02-16 154.44 155.06 152.99 153.79 65.5M
2022-02-15 153.75 155.06 153.75 154.63 48.7M
2022-02-14 153.44 154.23 151.82 153.52 64.4M
2022-02-11 153.53 154.83 152.79 153.60 69.9M
2022-02-10 154.61 155.41 153.37 153.68 68.1M
2022-02-09 153.16 155.63 153.16 155.44 63.5M
2022-02-08 152.33 153.24 151.49 152.66 49.5M
2022-02-07 152.55 152.78 150.85 152.24 78.1M
2022-02-04 154.01 154.07 152.17 152.65 73.3M
2022-02-03 154.39 156.42 154.11 154.40 83.3M
2022-02-02 150.82 153.06 150.69 152.26 101.2M
2022-02-01 150.68 151.76 149.29 151.21 168.4M
2022-01-31 151.34 153.55 149.99 153.44 128.6M
2022-01-28 147.09 152.49 146.47 152.41 110.7M
2022-01-27 146.14 149.18 145.72 147.05 124.7M
2022-01-26 155.41 155.41 146.17 146.82 193.5M
2022-01-25 154.39 155.73 152.05 154.83 125.2M
2022-01-24 154.07 155.80 152.20 154.83 114.8M
2022-01-21 156.54 157.16 154.30 154.77 92.4M
2022-01-20 157.46 158.91 156.47 156.57 71.1M
2022-01-19 158.25 158.36 155.71 157.57 73.1M
2022-01-18 157.79 158.45 155.97 157.86 87.4M
2022-01-14 156.93 157.97 156.03 157.72 77.4M
2022-01-13 156.87 158.89 156.10 157.46 71.0M
2022-01-12 156.61 157.24 155.55 156.76 53.4M
2022-01-11 157.18 157.34 154.75 156.71 73.9M
2022-01-10 157.79 158.57 155.30 156.26 93.3M
2022-01-07 155.43 157.86 155.26 157.17 112.5M
2022-01-06 158.40 159.62 156.67 157.23 98.2M
2022-01-05 156.89 160.39 156.61 157.64 131.1M
2022-01-04 154.53 155.92 153.64 155.35 88.7M
2022-01-03 151.41 154.06 151.41 153.59 82.4M