DJ Utilities (DJUSUT)

DJUSUT
🏛️ アメリカ →
431.74
最終更新: 2025-09-26
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
09:30 421.01 421.24 420.91 421.09 4,672.9K
09:31 421.05 421.05 420.46 420.72 543.1K
09:32 420.85 421.14 420.85 420.90 661.5K
09:33 420.73 420.75 420.30 420.57 923.2K
09:34 420.52 420.96 420.41 420.95 565.4K
09:35 421.03 421.32 421.02 421.21 476.1K
09:36 421.18 421.18 420.84 420.85 521.4K
09:37 420.86 420.90 420.67 420.67 324.3K
09:38 420.66 420.72 420.28 420.43 642.3K
09:39 420.42 420.42 419.76 419.83 516.5K
09:40 419.85 420.04 419.72 420.04 558.8K
09:41 420.11 420.35 420.06 420.34 613.9K
09:42 420.36 420.40 420.21 420.28 472.7K
09:43 420.20 420.33 420.20 420.20 369.1K
09:44 420.23 420.30 420.17 420.27 345.3K
09:45 420.28 420.31 420.19 420.25 438.1K
09:46 420.25 420.34 420.17 420.32 448.5K
09:47 420.41 420.68 420.41 420.63 591.3K
09:48 420.64 420.64 420.46 420.61 566.4K
09:49 420.64 420.84 420.60 420.77 603.2K
09:50 420.77 421.12 420.68 421.12 560.4K
09:51 421.12 421.26 421.07 421.12 508.0K
09:52 421.08 421.24 421.08 421.12 473.2K
09:53 421.14 421.31 421.04 421.04 563.9K
09:54 420.96 420.97 420.88 420.90 364.9K
09:55 420.96 421.17 420.89 421.12 366.9K
09:56 421.13 421.14 421.00 421.01 383.1K
09:57 421.03 421.14 421.03 421.13 265.1K
09:58 421.15 421.24 421.15 421.21 362.9K
09:59 421.21 421.51 421.21 421.51 423.4K
10:00 421.49 421.56 421.36 421.36 395.5K
10:01 421.37 421.54 421.36 421.36 468.5K
10:02 421.30 421.40 421.23 421.35 354.9K
10:03 421.27 421.29 421.13 421.14 404.5K
10:04 421.16 421.24 421.12 421.24 309.8K
10:05 421.26 421.38 421.22 421.38 269.5K
10:06 421.32 421.41 421.32 421.38 318.5K
10:07 421.40 421.48 421.32 421.36 326.9K
10:08 421.37 421.43 421.35 421.39 255.7K
10:09 421.34 421.54 421.31 421.54 396.0K
10:10 421.51 421.55 421.39 421.55 257.9K
10:11 421.60 421.61 421.45 421.58 607.4K
10:12 421.61 421.63 421.32 421.32 424.5K
10:13 421.32 421.43 421.30 421.40 338.8K
10:14 421.40 421.50 421.37 421.50 282.5K
10:15 421.53 421.53 421.30 421.30 374.7K
10:16 421.34 421.41 421.32 421.39 337.3K
10:17 421.46 421.65 421.45 421.61 289.4K
10:18 421.62 421.62 421.42 421.44 243.9K
10:19 421.38 421.43 421.34 421.43 422.7K
10:20 421.48 421.48 421.31 421.32 701.9K
10:21 421.32 421.32 421.15 421.19 262.5K
10:22 421.17 421.18 421.07 421.08 266.2K
10:23 421.08 421.09 420.98 421.01 345.1K
10:24 421.10 421.22 421.09 421.09 292.0K
10:25 421.04 421.15 421.01 421.13 393.7K
10:26 421.15 421.15 421.02 421.02 262.9K
10:27 421.03 421.03 420.97 420.99 365.3K
10:28 420.95 420.95 420.87 420.94 234.3K
10:29 420.89 420.90 420.82 420.82 418.9K
10:30 420.80 420.87 420.77 420.81 345.6K
10:31 420.80 420.80 420.70 420.71 340.3K
10:32 420.76 420.92 420.74 420.92 317.7K
10:33 420.91 421.01 420.91 420.97 285.6K
10:34 420.94 420.94 420.86 420.90 219.7K
10:35 420.91 420.91 420.80 420.81 227.8K
10:36 420.81 420.81 420.56 420.56 388.8K
10:37 420.58 420.68 420.57 420.57 241.7K
10:38 420.57 420.57 420.49 420.53 274.8K
10:39 420.54 420.63 420.48 420.63 407.3K
10:40 420.63 420.63 420.44 420.44 276.4K
10:41 420.44 420.44 420.28 420.29 463.5K
10:42 420.27 420.27 420.19 420.19 280.0K
10:43 420.19 420.27 420.19 420.24 306.3K
10:44 420.24 420.42 420.24 420.40 558.0K
10:45 420.41 420.52 420.41 420.49 482.1K
10:46 420.45 420.45 420.32 420.33 331.0K
10:47 420.34 420.34 420.26 420.33 277.2K
10:48 420.29 420.34 420.29 420.29 301.4K
10:49 420.31 420.36 420.30 420.34 262.3K
10:50 420.35 420.38 420.31 420.36 348.3K
10:51 420.35 420.42 420.33 420.33 265.7K
10:52 420.31 420.31 420.12 420.12 334.0K
10:53 420.12 420.13 420.03 420.09 268.0K
10:54 420.10 420.16 420.06 420.14 215.9K
10:55 420.14 420.34 420.13 420.30 201.8K
10:56 420.31 420.31 420.26 420.26 223.6K
10:57 420.26 420.27 420.19 420.27 201.9K
10:58 420.26 420.31 420.20 420.31 301.7K
10:59 420.32 420.40 420.30 420.40 240.7K
11:00 420.34 420.44 420.32 420.44 282.6K
11:01 420.47 420.57 420.44 420.57 244.9K
11:02 420.59 420.66 420.54 420.66 221.5K
11:03 420.63 420.72 420.56 420.58 249.8K
11:04 420.61 420.62 420.53 420.53 233.7K
11:05 420.52 420.55 420.51 420.53 166.3K
11:06 420.52 420.66 420.52 420.63 228.8K
11:07 420.62 420.66 420.58 420.59 223.5K
11:08 420.60 420.60 420.51 420.60 217.4K
11:09 420.58 420.58 420.54 420.58 174.1K
11:10 420.62 420.63 420.50 420.50 258.2K
11:11 420.49 420.49 420.35 420.39 215.6K
11:12 420.43 420.43 420.25 420.32 315.7K
11:13 420.28 420.43 420.28 420.43 227.9K
11:14 420.45 420.47 420.44 420.47 208.4K
11:15 420.51 420.51 420.42 420.44 240.1K
11:16 420.43 420.64 420.39 420.63 176.7K
11:17 420.62 420.70 420.62 420.63 182.0K
11:18 420.64 420.75 420.64 420.75 162.2K
11:19 420.74 420.93 420.74 420.93 252.6K
11:20 420.95 420.98 420.89 420.89 242.2K
11:21 420.84 420.91 420.84 420.88 134.3K
11:22 420.88 420.95 420.88 420.95 215.2K
11:23 420.94 420.98 420.90 420.92 235.2K
11:24 420.93 420.99 420.92 420.98 249.2K
11:25 420.99 421.03 420.81 420.81 326.4K
11:26 420.81 420.82 420.79 420.81 603.1K
11:27 420.83 420.85 420.80 420.84 413.5K
11:28 420.84 420.97 420.84 420.96 537.6K
11:29 420.98 421.00 420.84 420.87 288.7K
11:30 420.88 420.88 420.73 420.84 301.2K
11:31 420.78 420.83 420.74 420.74 235.2K
11:32 420.71 420.84 420.68 420.84 239.3K
11:33 420.85 420.85 420.76 420.76 225.8K
11:34 420.73 420.83 420.71 420.82 364.5K
11:35 420.83 420.87 420.75 420.75 336.2K
11:36 420.77 420.81 420.77 420.80 319.6K
11:37 420.79 420.79 420.75 420.77 213.8K
11:38 420.75 420.75 420.62 420.72 349.9K
11:39 420.73 420.78 420.68 420.78 323.2K
11:40 420.78 420.78 420.61 420.61 244.1K
11:41 420.60 420.65 420.57 420.57 265.0K
11:42 420.60 420.62 420.58 420.62 205.8K
11:43 420.62 420.81 420.61 420.81 338.9K
11:44 420.82 420.82 420.73 420.82 426.6K
11:45 420.82 420.90 420.76 420.90 240.1K
11:46 420.93 420.96 420.92 420.94 373.0K
11:47 420.87 420.87 420.68 420.68 347.5K
11:48 420.69 420.69 420.59 420.64 347.9K
11:49 420.64 420.64 420.56 420.62 343.1K
11:50 420.63 420.75 420.62 420.74 257.4K
11:51 420.75 420.81 420.74 420.76 187.2K
11:52 420.75 420.75 420.65 420.65 229.3K
11:53 420.62 420.62 420.51 420.51 482.3K
11:54 420.52 420.52 420.39 420.39 311.6K
11:55 420.39 420.47 420.38 420.38 259.2K
11:56 420.37 420.38 420.31 420.32 284.4K
11:57 420.32 420.33 420.21 420.23 282.0K
11:58 420.26 420.36 420.26 420.36 294.8K
11:59 420.39 420.52 420.39 420.51 235.9K
12:00 420.50 420.62 420.48 420.62 237.1K
12:01 420.63 420.78 420.63 420.74 341.8K
12:02 420.73 420.84 420.71 420.83 297.6K
12:03 420.75 421.28 420.75 421.28 333.9K
12:04 421.36 421.83 421.36 421.73 472.5K
12:05 421.61 421.61 421.14 421.22 401.8K
12:06 421.28 421.28 421.04 421.04 291.1K
12:07 421.05 421.12 420.99 421.12 357.0K
12:08 421.15 421.24 421.11 421.24 220.5K
12:09 421.20 421.28 421.16 421.28 238.6K
12:10 421.28 421.31 421.22 421.23 313.9K
12:11 421.23 421.23 421.05 421.06 315.6K
12:12 421.05 421.11 421.02 421.04 221.0K
12:13 421.05 421.23 421.05 421.23 327.7K
12:14 421.22 421.22 420.99 420.99 251.8K
12:15 420.98 420.98 420.93 420.95 239.4K
12:16 421.00 421.18 421.00 421.18 941.7K
12:17 421.18 421.31 421.09 421.30 303.3K
12:18 421.25 421.25 421.14 421.20 237.6K
12:19 421.22 421.22 421.04 421.04 236.0K
12:20 421.07 421.21 421.06 421.17 383.3K
12:21 421.17 421.24 421.10 421.12 325.7K
12:22 421.12 421.19 421.11 421.15 347.6K
12:23 421.16 421.16 421.07 421.13 275.4K
12:24 421.16 421.39 421.16 421.38 453.1K
12:25 421.38 421.42 421.33 421.42 376.7K
12:26 421.46 421.62 421.46 421.62 210.5K
12:27 421.65 421.70 421.62 421.69 340.5K
12:28 421.69 421.71 421.64 421.71 685.7K
12:29 421.71 421.77 421.56 421.56 342.6K
12:30 421.52 421.52 421.34 421.36 232.4K
12:31 421.36 421.36 421.30 421.31 170.9K
12:32 421.26 421.26 421.12 421.14 179.9K
12:33 421.15 421.18 421.13 421.17 192.3K
12:34 421.15 421.15 420.99 421.00 307.3K
12:35 420.99 421.17 420.98 421.17 297.7K
12:36 421.15 421.21 421.13 421.18 227.5K
12:37 421.14 421.42 421.14 421.42 343.7K
12:38 421.54 421.78 421.54 421.72 375.8K
12:39 421.66 421.75 421.60 421.60 261.2K
12:40 421.61 421.66 421.58 421.63 287.6K
12:41 421.65 421.72 421.65 421.72 347.9K
12:42 421.72 422.25 421.72 422.25 705.8K
12:43 422.23 422.62 422.23 422.53 551.9K
12:44 422.55 422.59 422.47 422.51 305.7K
12:45 422.52 422.56 422.41 422.53 265.2K
12:46 422.53 422.83 422.53 422.83 403.1K
12:47 422.84 423.07 422.84 423.07 296.6K
12:48 423.06 423.20 423.03 423.20 379.9K
12:49 423.20 423.22 423.05 423.17 282.5K
12:50 423.16 423.30 423.16 423.26 274.6K
12:51 423.30 423.47 423.30 423.47 272.7K
12:52 423.46 423.57 423.35 423.53 358.7K
12:53 423.55 423.65 423.53 423.54 365.5K
12:54 423.57 423.70 423.57 423.69 272.8K
12:55 423.70 423.82 423.66 423.76 491.3K
12:56 423.81 423.91 423.67 423.90 524.1K
12:57 423.90 423.90 423.76 423.88 270.9K
12:58 423.92 424.15 423.92 424.15 409.2K
12:59 424.14 424.23 424.07 424.23 294.0K
13:00 424.21 424.21 423.96 423.96 311.4K
13:01 424.05 424.27 424.05 424.21 390.7K
13:02 424.23 424.26 424.14 424.14 227.0K
13:03 424.12 424.22 424.08 424.10 256.3K
13:04 424.07 424.18 424.07 424.10 264.9K
13:05 424.10 424.23 424.09 424.21 397.9K
13:06 424.33 424.39 424.22 424.39 392.3K
13:07 424.47 424.57 424.43 424.43 317.0K
13:08 424.41 424.52 424.36 424.46 262.1K
13:09 424.57 424.79 424.57 424.79 234.7K
13:10 424.78 424.78 424.62 424.62 316.0K
13:11 424.57 424.80 424.57 424.78 197.2K
13:12 424.78 424.81 424.70 424.70 289.8K
13:13 424.69 424.80 424.69 424.74 221.3K
13:14 424.78 424.81 424.75 424.77 149.4K
13:15 424.75 424.77 424.73 424.77 218.8K
13:16 424.79 425.03 424.78 425.00 480.9K
13:17 425.00 425.08 424.97 425.06 134.2K
13:18 425.07 425.16 425.07 425.13 331.1K
13:19 425.06 425.06 424.77 424.77 304.8K
13:20 424.78 424.92 424.76 424.92 486.4K
13:21 424.89 425.00 424.86 424.89 294.3K
13:22 424.89 424.89 424.70 424.76 315.4K
13:23 424.73 424.73 424.62 424.67 221.2K
13:24 424.66 424.70 424.63 424.63 198.1K
13:25 424.62 424.67 424.55 424.67 240.2K
13:26 424.65 424.71 424.65 424.71 223.6K
13:27 424.74 424.84 424.74 424.77 231.2K
13:28 424.79 424.79 424.73 424.75 169.1K
13:29 424.71 424.71 424.58 424.70 174.5K
13:30 424.69 424.71 424.62 424.64 242.4K
13:31 424.65 424.69 424.49 424.49 245.4K
13:32 424.46 424.51 424.37 424.50 194.9K
13:33 424.48 424.50 424.37 424.43 369.6K
13:34 424.44 424.56 424.44 424.52 220.3K
13:35 424.41 424.41 424.24 424.24 186.9K
13:36 424.23 424.27 424.22 424.25 174.3K
13:37 424.26 424.39 424.26 424.33 206.9K
13:38 424.32 424.34 424.17 424.17 250.4K
13:39 424.22 424.27 424.12 424.27 231.1K
13:40 424.27 424.30 424.20 424.20 228.7K
13:41 424.18 424.42 424.16 424.42 385.6K
13:42 424.43 424.56 424.41 424.55 188.1K
13:43 424.56 424.57 424.45 424.45 315.2K
13:44 424.47 424.47 424.24 424.24 226.7K
13:45 424.27 424.29 424.19 424.23 188.0K
13:46 424.22 424.31 424.22 424.28 161.2K
13:47 424.27 424.29 424.23 424.23 153.3K
13:48 424.24 424.24 424.14 424.21 210.5K
13:49 424.21 424.26 424.17 424.26 238.1K
13:50 424.29 424.33 424.27 424.32 151.3K
13:51 424.33 424.37 424.27 424.27 176.8K
13:52 424.25 424.40 424.22 424.40 186.4K
13:53 424.42 424.52 424.42 424.51 235.1K
13:54 424.51 424.51 424.26 424.26 178.3K
13:55 424.26 424.26 424.16 424.26 186.4K
13:56 424.26 424.33 424.25 424.30 169.4K
13:57 424.29 424.46 424.29 424.46 130.7K
13:58 424.47 424.63 424.47 424.54 304.7K
13:59 424.52 424.52 424.42 424.42 163.6K
14:00 424.45 424.48 424.44 424.46 173.9K
14:01 424.46 424.46 424.16 424.16 222.8K
14:02 424.13 424.23 424.13 424.23 186.9K
14:03 424.25 424.29 424.21 424.21 275.7K
14:04 424.26 424.26 424.06 424.06 248.4K
14:05 424.05 424.05 423.98 423.99 143.7K
14:06 423.99 424.09 423.98 424.07 213.3K
14:07 424.08 424.09 424.04 424.07 197.0K
14:08 424.06 424.08 423.93 423.93 192.1K
14:09 423.95 423.95 423.88 423.92 166.5K
14:10 423.92 424.13 423.92 424.12 232.6K
14:11 424.12 424.15 424.08 424.15 156.2K
14:12 424.11 424.11 424.00 424.00 169.1K
14:13 423.99 423.99 423.92 423.92 276.3K
14:14 423.93 424.01 423.93 423.98 132.0K
14:15 423.99 423.99 423.95 423.97 163.1K
14:16 423.97 424.07 423.97 424.04 197.8K
14:17 424.04 424.14 424.04 424.13 146.1K
14:18 424.15 424.22 424.15 424.22 124.6K
14:19 424.22 424.22 424.06 424.07 187.6K
14:20 424.08 424.08 423.96 423.98 189.3K
14:21 424.00 424.19 424.00 424.19 168.0K
14:22 424.20 424.26 424.19 424.24 192.1K
14:23 424.29 424.43 424.29 424.43 200.3K
14:24 424.43 424.47 424.38 424.46 109.0K
14:25 424.47 424.50 424.47 424.48 169.3K
14:26 424.48 424.48 424.42 424.44 165.2K
14:27 424.44 424.45 424.41 424.45 376.4K
14:28 424.46 424.59 424.45 424.56 238.7K
14:29 424.53 424.55 424.48 424.54 281.6K
14:30 424.54 424.57 424.51 424.57 192.4K
14:31 424.57 424.67 424.57 424.64 217.9K
14:32 424.64 424.64 424.52 424.55 224.3K
14:33 424.54 424.57 424.52 424.53 123.8K
14:34 424.51 424.54 424.51 424.54 137.6K
14:35 424.57 424.59 424.47 424.50 202.7K
14:36 424.53 424.57 424.50 424.52 208.1K
14:37 424.48 424.53 424.46 424.53 155.4K
14:38 424.50 424.54 424.49 424.53 195.1K
14:39 424.53 424.61 424.51 424.61 180.6K
14:40 424.63 424.69 424.63 424.69 162.8K
14:41 424.70 424.70 424.56 424.59 280.2K
14:42 424.65 424.72 424.65 424.69 187.5K
14:43 424.69 424.69 424.61 424.66 196.0K
14:44 424.66 424.67 424.57 424.67 203.3K
14:45 424.66 424.67 424.58 424.65 193.6K
14:46 424.66 424.66 424.58 424.59 174.6K
14:47 424.58 424.65 424.57 424.65 281.0K
14:48 424.67 424.72 424.65 424.72 249.3K
14:49 424.72 424.79 424.71 424.79 193.1K
14:50 424.83 424.89 424.82 424.88 224.4K
14:51 424.94 425.05 424.92 425.05 261.5K
14:52 425.03 425.11 425.03 425.08 185.8K
14:53 425.09 425.09 425.06 425.08 203.2K
14:54 425.10 425.12 425.08 425.08 188.0K
14:55 425.09 425.22 425.07 425.22 321.2K
14:56 425.21 425.25 425.19 425.25 198.7K
14:57 425.28 425.28 425.20 425.23 239.5K
14:58 425.24 425.28 425.24 425.26 207.9K
14:59 425.25 425.29 425.14 425.15 206.3K
15:00 425.14 425.29 425.10 425.29 247.7K
15:01 425.29 425.30 425.19 425.19 213.1K
15:02 425.18 425.28 425.16 425.28 236.5K
15:03 425.29 425.31 425.26 425.27 170.0K
15:04 425.29 425.32 425.24 425.25 188.8K
15:05 425.24 425.26 425.22 425.26 258.4K
15:06 425.27 425.34 425.27 425.33 300.1K
15:07 425.34 425.55 425.34 425.55 252.5K
15:08 425.53 425.58 425.50 425.58 251.0K
15:09 425.64 425.84 425.64 425.78 562.0K
15:10 425.76 425.76 425.64 425.71 452.6K
15:11 425.71 425.76 425.69 425.72 424.1K
15:12 425.72 425.77 425.69 425.69 601.7K
15:13 425.69 425.69 425.60 425.62 312.9K
15:14 425.59 425.68 425.53 425.68 375.2K
15:15 425.65 425.66 425.53 425.61 296.3K
15:16 425.62 425.62 425.43 425.43 390.9K
15:17 425.45 425.57 425.45 425.56 327.0K
15:18 425.56 425.58 425.52 425.58 267.7K
15:19 425.59 425.59 425.50 425.53 281.4K
15:20 425.52 425.57 425.52 425.53 265.4K
15:21 425.51 425.60 425.51 425.55 238.1K
15:22 425.55 425.55 425.35 425.35 421.2K
15:23 425.35 425.37 425.18 425.18 332.6K
15:24 425.19 425.33 425.19 425.33 252.8K
15:25 425.32 425.35 425.25 425.26 286.2K
15:26 425.27 425.36 425.27 425.34 347.9K
15:27 425.33 425.41 425.30 425.30 320.9K
15:28 425.29 425.30 425.24 425.26 360.7K
15:29 425.24 425.32 425.22 425.26 300.6K
15:30 425.25 425.27 425.19 425.25 291.2K
15:31 425.23 425.30 425.20 425.30 329.0K
15:32 425.31 425.35 425.25 425.35 270.8K
15:33 425.35 425.40 425.34 425.40 337.3K
15:34 425.41 425.41 425.35 425.39 340.6K
15:35 425.39 425.39 425.26 425.28 402.8K
15:36 425.34 425.64 425.34 425.58 459.9K
15:37 425.58 425.58 425.48 425.51 314.3K
15:38 425.51 425.61 425.51 425.58 377.5K
15:39 425.58 425.83 425.58 425.59 789.2K
15:40 425.71 425.81 425.42 425.42 758.9K
15:41 425.36 425.62 425.35 425.39 405.2K
15:42 425.37 425.54 425.37 425.42 385.9K
15:43 425.42 425.52 425.40 425.48 297.0K
15:44 425.43 425.43 425.29 425.34 440.6K
15:45 425.33 425.38 425.28 425.28 417.5K
15:46 425.24 425.42 425.24 425.42 528.6K
15:47 425.36 425.50 425.36 425.50 399.0K
15:48 425.49 425.57 425.48 425.48 511.2K
15:49 425.50 425.56 425.47 425.56 478.6K
15:50 425.54 425.58 425.50 425.51 1,128.0K
15:51 425.47 425.71 425.47 425.71 866.7K
15:52 425.75 425.79 425.58 425.63 667.8K
15:53 425.61 425.70 425.57 425.57 826.2K
15:54 425.52 425.52 425.37 425.37 999.8K
15:55 425.25 425.39 425.18 425.39 1,523.9K
15:56 425.41 425.41 425.31 425.31 1,371.9K
15:57 425.31 425.33 425.18 425.26 1,691.5K
15:58 425.17 425.17 425.07 425.12 2,760.2K
15:59 425.10 425.13 424.95 424.95 47,387.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし