DJ Computer Services (DJUSDV)

DJUSDV
🏛️ アメリカ →
282.78
最終更新: 2025-10-06
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
09:30 286.09 289.33 286.09 289.25 579.0K
09:31 289.30 289.56 288.89 288.89 85.8K
09:32 289.25 289.25 288.09 288.99 97.1K
09:33 289.27 289.46 288.21 288.21 105.9K
09:34 288.21 288.21 286.96 286.96 80.2K
09:35 287.17 287.26 286.73 286.76 89.2K
09:36 286.86 286.86 286.11 286.28 55.3K
09:37 286.17 286.88 286.10 286.76 86.3K
09:38 286.86 287.15 286.86 287.03 69.0K
09:39 287.04 287.32 287.04 287.28 50.1K
09:40 287.29 287.75 287.16 287.50 133.8K
09:41 287.69 287.75 286.93 286.93 71.0K
09:42 286.74 287.30 286.67 287.06 62.5K
09:43 286.97 287.29 286.97 287.24 129.9K
09:44 287.26 287.26 287.06 287.11 52.5K
09:45 287.25 287.32 287.15 287.23 34.4K
09:46 287.30 287.30 286.92 286.92 43.4K
09:47 286.92 287.14 286.41 286.41 62.5K
09:48 286.42 286.42 286.21 286.21 55.2K
09:49 286.28 286.50 286.16 286.50 52.4K
09:50 286.49 286.56 286.12 286.18 53.5K
09:51 286.18 286.47 285.79 285.79 70.5K
09:52 285.84 285.86 285.45 285.86 31.2K
09:53 285.81 286.02 285.52 285.87 49.1K
09:54 285.83 285.83 285.49 285.79 35.8K
09:55 286.06 286.35 285.96 286.17 41.4K
09:56 286.17 286.59 285.94 286.52 43.0K
09:57 286.46 287.15 286.46 287.15 45.1K
09:58 287.02 287.89 287.02 287.89 35.4K
09:59 287.82 287.84 287.48 287.68 37.5K
10:00 287.59 288.11 287.34 288.11 73.7K
10:01 288.18 288.39 288.02 288.19 108.9K
10:02 288.29 288.41 287.90 287.90 113.8K
10:03 287.97 287.97 287.33 287.33 52.5K
10:04 287.21 287.46 286.96 287.46 93.0K
10:05 287.75 287.88 287.53 287.53 59.4K
10:06 287.65 287.65 287.27 287.50 133.0K
10:07 287.71 288.15 287.71 288.03 54.7K
10:08 287.98 287.98 287.68 287.98 46.7K
10:09 287.67 287.97 287.59 287.66 75.6K
10:10 287.63 288.06 287.55 288.06 58.6K
10:11 287.96 288.36 287.96 288.21 39.5K
10:12 288.60 288.75 288.37 288.75 65.5K
10:13 288.78 288.78 288.02 288.19 81.2K
10:14 288.18 288.32 288.06 288.20 44.4K
10:15 288.17 288.91 288.17 288.69 63.9K
10:16 288.69 288.84 288.22 288.26 38.4K
10:17 288.17 288.47 288.17 288.38 45.2K
10:18 288.34 288.39 288.10 288.10 51.8K
10:19 287.99 287.99 287.65 287.68 52.1K
10:20 287.76 287.85 287.74 287.84 55.8K
10:21 287.88 288.24 287.75 287.85 45.8K
10:22 287.95 288.10 287.94 288.01 36.1K
10:23 288.22 288.44 288.20 288.20 113.3K
10:24 288.41 288.45 288.08 288.45 38.4K
10:25 288.45 288.79 288.43 288.68 35.9K
10:26 288.70 288.93 288.70 288.90 58.4K
10:27 288.94 288.94 288.62 288.65 27.8K
10:28 288.64 288.77 288.47 288.66 47.2K
10:29 288.66 288.93 288.63 288.91 26.8K
10:30 288.83 288.93 288.43 288.43 63.3K
10:31 288.41 288.69 288.05 288.17 61.7K
10:32 288.29 288.29 288.08 288.19 31.6K
10:33 288.19 288.54 288.18 288.47 39.5K
10:34 288.39 288.46 288.10 288.43 41.9K
10:35 288.39 288.49 288.15 288.32 61.2K
10:36 288.32 288.49 288.21 288.48 44.2K
10:37 288.47 288.99 288.43 288.85 77.7K
10:38 288.85 288.95 288.74 288.87 55.5K
10:39 288.76 288.76 288.49 288.57 51.3K
10:40 288.55 288.55 287.97 288.49 34.4K
10:41 288.39 288.44 287.89 288.02 41.3K
10:42 287.90 288.02 287.83 288.01 40.8K
10:43 288.21 288.40 288.00 288.33 54.2K
10:44 288.27 288.31 288.10 288.21 43.1K
10:45 288.19 288.39 288.09 288.35 87.2K
10:46 288.27 288.68 288.27 288.58 55.3K
10:47 288.55 288.65 288.33 288.62 62.4K
10:48 288.61 289.02 288.54 288.94 44.6K
10:49 289.14 289.14 288.56 288.91 43.3K
10:50 288.92 288.92 288.69 288.71 34.4K
10:51 288.73 288.73 288.56 288.65 28.9K
10:52 288.91 288.91 288.72 288.72 30.6K
10:53 288.71 288.81 288.56 288.70 68.5K
10:54 288.74 288.74 288.41 288.42 28.0K
10:55 288.36 288.36 288.10 288.12 107.5K
10:56 288.06 288.20 287.82 287.91 35.3K
10:57 287.99 288.00 287.86 288.00 40.0K
10:58 287.82 287.90 287.36 287.46 80.3K
10:59 287.43 287.71 287.43 287.71 46.6K
11:00 287.71 287.98 287.65 287.70 47.7K
11:01 287.71 288.29 287.71 288.24 58.6K
11:02 288.24 288.70 288.15 288.70 51.5K
11:03 288.68 288.68 288.39 288.54 35.9K
11:04 288.52 288.55 288.38 288.45 26.6K
11:05 288.30 288.55 288.30 288.43 59.4K
11:06 288.22 288.97 288.19 288.92 59.6K
11:07 288.99 289.23 288.81 289.23 96.4K
11:08 289.35 289.37 289.17 289.17 67.4K
11:09 289.18 289.25 289.00 289.13 56.4K
11:10 289.17 289.24 289.08 289.24 41.5K
11:11 289.25 289.25 289.03 289.13 29.2K
11:12 289.25 289.51 289.13 289.41 49.2K
11:13 289.58 289.69 289.50 289.67 42.5K
11:14 289.66 289.85 289.59 289.85 40.5K
11:15 289.83 290.11 289.81 290.06 32.2K
11:16 290.08 290.16 289.65 289.73 65.3K
11:17 289.80 289.92 289.55 289.68 40.5K
11:18 289.59 289.59 289.20 289.20 37.9K
11:19 289.20 289.20 288.79 288.84 45.9K
11:20 288.84 288.93 288.70 288.70 33.3K
11:21 288.70 288.96 288.69 288.96 24.0K
11:22 288.96 289.21 288.96 289.21 30.7K
11:23 289.24 289.33 289.15 289.26 36.5K
11:24 289.28 289.33 289.19 289.25 25.8K
11:25 289.07 289.20 289.03 289.15 39.9K
11:26 289.15 289.15 289.05 289.08 30.3K
11:27 289.03 289.10 288.65 288.72 28.8K
11:28 288.66 288.85 288.59 288.84 30.3K
11:29 288.85 288.85 288.62 288.62 23.3K
11:30 288.67 288.91 288.67 288.83 33.6K
11:31 288.82 288.91 288.82 288.88 35.3K
11:32 288.84 288.87 288.69 288.87 35.7K
11:33 288.83 288.98 288.73 288.92 32.0K
11:34 289.00 289.00 288.66 288.66 41.8K
11:35 288.75 288.84 288.63 288.83 29.1K
11:36 288.74 288.78 288.65 288.77 20.3K
11:37 288.77 288.84 288.61 288.65 36.7K
11:38 288.65 288.71 288.46 288.46 46.2K
11:39 288.42 288.42 287.95 287.95 49.4K
11:40 287.93 288.06 287.86 287.89 59.4K
11:41 287.87 287.91 287.51 287.56 43.1K
11:42 287.46 287.46 287.08 287.08 58.2K
11:43 287.07 287.24 286.90 287.00 43.1K
11:44 286.98 286.98 286.70 286.73 40.8K
11:45 286.78 286.80 286.61 286.72 36.2K
11:46 286.64 286.86 286.60 286.66 44.5K
11:47 286.77 286.96 286.62 286.94 65.6K
11:48 286.94 287.40 286.94 287.40 40.2K
11:49 287.38 287.68 287.38 287.68 42.6K
11:50 287.64 287.75 287.51 287.69 36.5K
11:51 287.67 287.74 287.51 287.74 54.4K
11:52 287.76 287.85 287.58 287.62 39.1K
11:53 287.60 287.71 287.48 287.71 53.2K
11:54 287.62 287.83 287.62 287.83 34.3K
11:55 287.82 287.87 287.63 287.87 34.2K
11:56 287.88 287.88 287.69 287.70 42.5K
11:57 287.75 288.13 287.68 288.13 40.6K
11:58 288.12 288.21 288.03 288.06 23.4K
11:59 288.39 288.51 288.30 288.39 29.1K
12:00 288.38 288.83 288.38 288.65 46.4K
12:01 288.64 288.99 288.63 288.76 44.9K
12:02 288.76 289.05 288.76 288.86 35.3K
12:03 288.86 288.88 288.79 288.83 27.6K
12:04 288.68 288.81 288.56 288.56 61.9K
12:05 288.55 288.56 288.48 288.56 39.3K
12:06 288.55 288.75 288.55 288.75 21.2K
12:07 288.76 288.83 288.48 288.52 51.4K
12:08 288.52 288.58 288.47 288.54 22.4K
12:09 288.54 288.79 288.53 288.79 33.8K
12:10 288.79 288.85 288.72 288.85 33.3K
12:11 288.91 288.91 288.72 288.74 29.3K
12:12 288.79 288.79 288.65 288.78 14.3K
12:13 288.74 288.86 288.68 288.83 30.1K
12:14 288.84 289.19 288.83 289.19 24.9K
12:15 289.20 289.20 288.91 288.91 49.3K
12:16 288.96 289.03 288.88 288.89 29.2K
12:17 288.89 288.96 288.82 288.82 23.9K
12:18 288.88 288.88 288.62 288.62 46.6K
12:19 288.62 288.64 288.56 288.59 16.1K
12:20 288.65 288.77 288.43 288.44 27.7K
12:21 288.31 288.39 288.27 288.39 36.0K
12:22 288.31 288.43 288.24 288.39 29.7K
12:23 288.39 288.39 288.17 288.17 28.9K
12:24 288.16 288.54 288.16 288.50 26.3K
12:25 288.56 288.56 288.30 288.49 28.2K
12:26 288.55 288.58 288.50 288.54 30.7K
12:27 288.62 288.62 288.42 288.45 49.4K
12:28 288.44 288.64 288.41 288.64 68.8K
12:29 288.64 288.67 288.46 288.53 41.3K
12:30 288.53 288.72 288.47 288.72 29.9K
12:31 288.72 288.72 288.33 288.49 40.2K
12:32 288.50 288.73 288.50 288.58 70.3K
12:33 288.65 288.85 288.40 288.85 30.3K
12:34 288.99 289.02 288.83 288.92 32.5K
12:35 289.06 289.06 288.78 288.78 28.2K
12:36 288.80 288.86 288.74 288.75 25.4K
12:37 288.70 289.01 288.70 289.01 23.5K
12:38 289.01 289.12 288.96 288.99 28.6K
12:39 288.98 289.00 288.66 288.67 43.3K
12:40 288.59 288.63 288.51 288.56 16.8K
12:41 288.54 288.71 288.49 288.49 40.0K
12:42 288.50 288.65 288.48 288.65 42.9K
12:43 288.77 288.95 288.77 288.83 32.8K
12:44 288.83 288.83 288.46 288.52 34.8K
12:45 288.50 288.56 288.45 288.56 27.0K
12:46 288.71 288.76 288.59 288.60 30.4K
12:47 288.70 288.71 288.63 288.67 14.4K
12:48 288.64 288.70 288.52 288.63 30.0K
12:49 288.53 288.63 288.53 288.60 15.7K
12:50 288.67 288.67 288.47 288.51 26.6K
12:51 288.50 288.62 288.46 288.58 34.2K
12:52 288.58 288.59 288.38 288.59 21.3K
12:53 288.51 288.66 288.39 288.39 39.2K
12:54 288.49 288.50 288.40 288.40 42.8K
12:55 288.37 288.54 288.37 288.40 27.3K
12:56 288.46 288.69 288.44 288.64 30.4K
12:57 288.64 288.71 288.58 288.68 23.9K
12:58 288.68 288.70 288.38 288.38 37.1K
12:59 288.31 288.44 288.27 288.30 30.8K
13:00 288.24 288.29 288.08 288.08 31.0K
13:01 288.15 288.15 287.94 287.94 20.6K
13:02 287.95 288.02 287.57 287.87 53.9K
13:03 287.86 287.86 287.60 287.71 24.3K
13:04 287.71 287.71 287.63 287.66 20.4K
13:05 287.69 287.81 287.61 287.81 18.1K
13:06 287.76 287.82 287.75 287.75 24.1K
13:07 287.70 287.75 287.60 287.75 34.6K
13:08 287.74 287.74 287.64 287.65 21.8K
13:09 287.65 287.65 287.49 287.49 29.5K
13:10 287.43 287.55 287.34 287.52 61.9K
13:11 287.51 287.51 287.24 287.40 45.4K
13:12 287.39 287.42 287.29 287.39 19.6K
13:13 287.28 287.47 287.28 287.37 17.6K
13:14 287.43 287.52 287.31 287.50 34.9K
13:15 287.48 287.50 287.35 287.40 23.1K
13:16 287.42 287.42 287.13 287.13 40.0K
13:17 287.13 287.27 287.05 287.08 36.5K
13:18 287.06 287.06 286.98 286.98 17.8K
13:19 286.98 287.16 286.98 287.06 22.1K
13:20 287.06 287.28 287.06 287.28 31.1K
13:21 287.31 287.44 287.26 287.37 53.0K
13:22 287.39 287.52 287.26 287.52 39.2K
13:23 287.44 287.69 287.44 287.63 25.9K
13:24 287.54 287.66 287.54 287.59 16.1K
13:25 287.57 287.57 287.26 287.26 31.3K
13:26 287.18 287.37 287.18 287.37 27.2K
13:27 287.37 287.40 287.34 287.37 22.9K
13:28 287.36 287.38 287.29 287.29 13.8K
13:29 287.31 287.31 287.10 287.12 34.6K
13:30 287.19 287.19 286.50 286.59 31.8K
13:31 286.58 286.58 286.44 286.49 31.0K
13:32 286.50 286.77 286.50 286.67 29.1K
13:33 286.73 286.88 286.70 286.88 19.3K
13:34 286.81 286.81 286.49 286.55 28.4K
13:35 286.58 286.72 286.47 286.70 15.2K
13:36 286.71 286.83 286.64 286.76 34.6K
13:37 286.70 286.70 286.54 286.60 34.0K
13:38 286.61 286.82 286.61 286.81 20.1K
13:39 286.81 286.89 286.71 286.84 37.8K
13:40 286.78 286.79 286.61 286.66 24.6K
13:41 286.65 286.72 286.64 286.72 20.8K
13:42 286.72 286.79 286.62 286.76 22.1K
13:43 286.76 286.76 286.39 286.45 39.8K
13:44 286.44 286.45 286.30 286.30 40.4K
13:45 286.30 286.52 286.28 286.52 80.3K
13:46 286.63 286.63 286.27 286.27 25.5K
13:47 286.26 286.55 286.22 286.47 25.6K
13:48 286.47 286.57 286.45 286.46 19.2K
13:49 286.58 286.58 286.39 286.47 26.3K
13:50 286.48 286.48 286.34 286.39 36.9K
13:51 286.40 286.40 285.97 286.05 59.2K
13:52 285.93 286.05 285.87 286.04 34.3K
13:53 285.92 286.41 285.92 286.41 42.5K
13:54 286.35 286.46 286.25 286.31 25.4K
13:55 286.27 286.37 286.08 286.08 27.2K
13:56 285.85 285.90 285.71 285.72 23.8K
13:57 285.69 285.81 285.69 285.76 24.3K
13:58 285.77 285.83 285.71 285.81 34.1K
13:59 285.79 285.86 285.79 285.82 16.8K
14:00 285.80 285.91 285.79 285.82 37.6K
14:01 285.91 286.10 285.91 286.02 25.8K
14:02 286.01 286.10 285.97 286.07 25.4K
14:03 286.15 286.15 285.83 285.86 71.5K
14:04 285.71 285.71 285.55 285.63 23.8K
14:05 285.64 285.71 285.59 285.65 14.0K
14:06 285.65 285.70 285.46 285.70 32.2K
14:07 285.68 285.74 285.59 285.62 30.5K
14:08 285.61 285.66 285.41 285.47 22.7K
14:09 285.47 285.53 285.27 285.53 46.6K
14:10 285.58 285.65 285.53 285.57 41.9K
14:11 285.57 285.96 285.44 285.65 74.1K
14:12 285.57 285.70 285.52 285.70 24.6K
14:13 285.62 285.62 285.39 285.39 30.0K
14:14 285.43 285.48 285.38 285.43 24.5K
14:15 285.39 285.57 285.38 285.57 77.7K
14:16 285.45 285.55 285.35 285.35 34.4K
14:17 285.33 285.50 285.33 285.50 23.3K
14:18 285.50 285.58 285.46 285.58 28.4K
14:19 285.44 285.44 285.05 285.05 32.0K
14:20 285.12 285.22 284.87 284.96 34.0K
14:21 284.96 284.96 284.80 284.80 49.4K
14:22 284.63 284.72 284.48 284.72 45.2K
14:23 284.72 284.72 284.63 284.63 22.7K
14:24 284.58 284.69 284.56 284.62 36.7K
14:25 284.62 284.75 284.55 284.63 54.7K
14:26 284.62 284.63 284.34 284.35 33.7K
14:27 284.39 284.51 284.37 284.45 28.1K
14:28 284.46 284.54 284.39 284.44 23.1K
14:29 284.45 284.53 284.34 284.43 25.4K
14:30 284.57 284.67 284.44 284.57 77.5K
14:31 284.52 284.64 284.45 284.54 23.2K
14:32 284.55 284.55 284.32 284.32 28.0K
14:33 284.32 284.32 284.14 284.18 28.3K
14:34 284.12 284.24 284.11 284.17 21.0K
14:35 284.14 284.15 284.06 284.07 51.9K
14:36 284.07 284.07 284.00 284.06 24.7K
14:37 284.08 284.08 283.85 283.85 49.9K
14:38 283.76 283.79 283.68 283.68 37.5K
14:39 283.67 283.67 283.50 283.64 50.7K
14:40 283.59 283.60 283.34 283.53 26.0K
14:41 283.35 283.43 283.23 283.32 49.2K
14:42 283.36 283.47 283.33 283.47 38.0K
14:43 283.49 283.57 283.46 283.53 20.7K
14:44 283.44 283.47 283.36 283.40 40.2K
14:45 283.45 283.54 283.34 283.54 38.4K
14:46 283.46 283.46 283.26 283.28 32.4K
14:47 283.19 283.26 282.97 282.97 31.8K
14:48 282.93 282.96 282.72 282.72 33.4K
14:49 282.67 282.70 282.50 282.63 66.5K
14:50 282.65 282.76 282.54 282.54 37.7K
14:51 282.51 282.72 282.51 282.71 36.2K
14:52 282.73 282.92 282.58 282.92 45.0K
14:53 282.89 282.89 282.62 282.65 43.5K
14:54 282.70 282.78 282.38 282.39 33.6K
14:55 282.40 282.40 282.01 282.01 28.3K
14:56 281.97 282.01 281.82 281.91 33.8K
14:57 282.13 282.39 282.12 282.39 41.7K
14:58 282.31 282.31 282.11 282.31 37.0K
14:59 282.36 282.36 282.15 282.27 30.7K
15:00 282.20 282.46 282.19 282.46 35.5K
15:01 282.47 282.57 282.43 282.47 29.8K
15:02 282.47 282.81 282.46 282.81 31.6K
15:03 282.72 282.78 282.61 282.61 33.3K
15:04 282.54 282.59 282.12 282.22 40.5K
15:05 282.21 282.53 282.21 282.36 59.6K
15:06 282.18 282.18 281.90 281.90 28.6K
15:07 281.90 281.96 281.39 281.41 48.6K
15:08 281.23 281.25 281.06 281.06 67.0K
15:09 281.10 281.10 280.83 280.91 148.8K
15:10 280.90 281.18 280.88 280.93 67.7K
15:11 280.90 281.05 280.80 281.01 49.4K
15:12 281.11 281.41 281.11 281.41 53.8K
15:13 281.36 281.45 281.33 281.45 37.1K
15:14 281.46 281.78 281.43 281.77 50.9K
15:15 281.76 282.14 281.76 282.06 47.8K
15:16 282.05 282.25 281.90 281.90 66.8K
15:17 281.97 281.98 281.65 281.68 61.8K
15:18 281.62 281.62 281.43 281.57 51.4K
15:19 281.51 281.59 281.31 281.52 85.5K
15:20 281.43 281.60 281.23 281.27 52.5K
15:21 281.35 281.48 281.30 281.30 40.5K
15:22 281.24 281.47 281.22 281.22 75.8K
15:23 281.22 281.44 280.98 281.41 45.9K
15:24 281.40 281.47 281.29 281.47 52.7K
15:25 281.45 281.51 281.39 281.51 55.5K
15:26 281.58 281.66 281.39 281.66 81.0K
15:27 281.70 281.74 281.61 281.73 63.3K
15:28 281.87 282.00 281.83 281.83 59.4K
15:29 281.83 281.86 281.50 281.52 81.7K
15:30 281.65 281.90 281.55 281.86 74.0K
15:31 281.94 281.94 281.78 281.78 49.3K
15:32 281.63 281.98 281.63 281.91 54.6K
15:33 281.92 281.97 281.77 281.81 54.0K
15:34 281.78 282.06 281.78 282.06 87.6K
15:35 282.02 282.09 281.87 281.87 72.8K
15:36 281.93 281.93 281.50 281.57 71.7K
15:37 281.59 281.73 281.47 281.48 58.9K
15:38 281.43 281.49 281.33 281.39 115.0K
15:39 281.39 281.59 281.39 281.56 51.6K
15:40 281.55 281.58 281.34 281.34 59.3K
15:41 281.33 281.35 281.04 281.35 51.8K
15:42 281.30 281.30 280.73 280.80 60.2K
15:43 280.79 281.11 280.79 280.95 58.5K
15:44 281.03 281.03 280.51 280.51 67.6K
15:45 280.47 280.62 280.46 280.62 62.7K
15:46 280.63 281.01 280.55 281.01 65.6K
15:47 280.95 281.21 280.93 281.21 49.5K
15:48 281.32 281.46 281.13 281.13 61.1K
15:49 281.09 281.37 281.08 281.33 78.4K
15:50 281.70 281.75 281.38 281.64 126.8K
15:51 281.71 281.83 281.60 281.70 101.0K
15:52 281.74 282.28 281.74 282.25 114.9K
15:53 282.17 282.31 281.88 281.88 129.5K
15:54 281.79 281.93 281.72 281.93 143.7K
15:55 282.28 282.50 282.28 282.34 175.3K
15:56 282.34 282.58 282.34 282.45 179.3K
15:57 282.44 282.58 282.13 282.15 216.6K
15:58 282.02 282.07 281.82 281.90 343.9K
15:59 281.89 281.89 281.63 281.85 585.8K
16:00 281.82 281.82 281.78 281.78 2,917.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし