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
09:30 272.38 272.38 270.95 271.24 154.1K
09:31 271.24 271.75 271.08 271.08 9.9K
09:32 271.21 271.29 271.17 271.28 8.5K
09:33 271.28 271.29 270.07 270.67 16.7K
09:34 270.27 270.53 270.19 270.19 14.4K
09:35 270.77 270.87 270.40 270.73 33.1K
09:36 270.73 270.91 270.52 270.69 20.5K
09:37 270.69 270.69 270.51 270.60 7.6K
09:38 270.60 270.97 270.60 270.97 9.7K
09:39 270.97 271.04 270.83 270.88 11.4K
09:40 270.90 271.59 270.90 271.39 21.5K
09:41 271.39 271.58 271.24 271.24 11.4K
09:42 271.06 271.24 270.92 270.92 19.6K
09:43 270.91 271.07 270.85 270.91 21.6K
09:44 270.90 270.96 270.81 270.81 12.7K
09:45 270.81 270.93 270.57 270.93 21.8K
09:46 270.77 270.81 270.62 270.62 12.8K
09:47 270.58 270.58 270.37 270.57 19.8K
09:48 270.67 270.72 270.47 270.65 8.8K
09:49 270.57 270.84 270.50 270.84 19.1K
09:50 270.84 271.04 270.71 270.71 18.1K
09:51 270.55 270.80 270.55 270.80 16.7K
09:52 270.81 270.87 270.74 270.87 10.3K
09:53 270.77 270.83 270.65 270.73 14.3K
09:54 270.73 270.82 270.31 270.34 21.9K
09:55 270.34 270.51 270.08 270.43 21.2K
09:56 270.38 270.45 270.34 270.34 11.6K
09:57 270.34 270.52 270.30 270.52 10.0K
09:58 270.49 270.49 270.25 270.29 12.7K
09:59 270.42 270.47 270.31 270.47 31.6K
10:00 270.22 270.37 270.22 270.36 25.8K
10:01 270.35 270.35 270.11 270.12 16.5K
10:02 270.11 270.23 269.72 269.85 31.5K
10:03 269.74 270.35 269.74 270.22 34.0K
10:04 270.22 270.37 270.07 270.22 39.4K
10:05 270.40 270.87 270.40 270.85 26.8K
10:06 270.86 270.86 270.18 270.37 31.1K
10:07 270.38 270.53 270.31 270.53 16.9K
10:08 270.44 270.57 270.34 270.51 19.4K
10:09 270.51 270.66 270.51 270.56 11.3K
10:10 270.56 270.56 270.37 270.52 24.8K
10:11 270.42 270.62 270.41 270.47 27.0K
10:12 270.41 271.00 270.40 271.00 24.8K
10:13 271.01 271.01 270.84 270.84 12.3K
10:14 270.84 271.33 270.75 271.33 34.2K
10:15 271.30 271.34 271.28 271.34 14.6K
10:16 271.30 271.30 271.02 271.20 21.5K
10:17 271.17 271.31 271.13 271.25 14.5K
10:18 271.23 271.23 270.96 271.06 23.0K
10:19 271.10 271.43 271.01 271.41 24.8K
10:20 271.42 271.42 271.26 271.28 23.2K
10:21 271.28 271.28 270.96 270.98 19.9K
10:22 270.97 270.97 270.71 270.84 26.7K
10:23 270.75 271.00 270.75 270.87 31.8K
10:24 271.00 271.25 271.00 271.25 20.1K
10:25 271.38 271.66 271.38 271.50 32.5K
10:26 271.51 271.55 271.41 271.47 23.5K
10:27 271.44 271.44 271.03 271.22 40.2K
10:28 271.22 271.26 270.97 271.21 18.9K
10:29 271.00 271.13 270.98 271.13 22.3K
10:30 270.99 271.35 270.99 271.35 39.7K
10:31 271.27 271.27 270.96 270.96 24.8K
10:32 270.96 271.08 270.93 271.07 19.0K
10:33 271.07 271.07 270.87 270.95 13.5K
10:34 270.87 271.02 270.82 270.91 20.1K
10:35 270.91 271.01 270.65 270.67 17.5K
10:36 270.67 270.69 270.50 270.52 19.6K
10:37 270.46 270.59 270.38 270.55 22.4K
10:38 270.55 270.57 270.45 270.48 18.0K
10:39 270.49 270.49 270.28 270.43 22.9K
10:40 270.39 270.39 270.11 270.24 32.0K
10:41 270.27 270.27 270.15 270.17 10.1K
10:42 270.16 270.24 269.92 269.92 14.1K
10:43 269.96 270.13 269.96 270.08 17.5K
10:44 270.09 270.36 270.09 270.36 23.0K
10:45 270.33 270.44 270.26 270.44 29.6K
10:46 270.44 270.53 270.27 270.27 18.4K
10:47 270.27 270.39 270.24 270.27 16.3K
10:48 270.25 270.28 270.02 270.13 21.6K
10:49 270.13 270.24 270.13 270.22 10.0K
10:50 270.22 270.31 270.15 270.15 13.1K
10:51 270.14 270.37 270.14 270.25 23.3K
10:52 270.25 270.35 270.14 270.14 8.7K
10:53 270.21 270.52 270.17 270.52 13.2K
10:54 270.52 270.52 270.21 270.23 11.8K
10:55 270.23 270.39 270.09 270.39 17.9K
10:56 270.38 270.38 270.14 270.15 15.0K
10:57 270.12 270.13 269.86 269.97 16.1K
10:58 269.91 270.15 269.91 270.05 15.7K
10:59 270.06 270.34 270.06 270.31 15.1K
11:00 270.61 270.85 270.61 270.84 27.8K
11:01 270.84 270.84 270.49 270.65 10.9K
11:02 270.64 270.70 270.56 270.65 8.8K
11:03 270.73 270.75 270.64 270.75 9.1K
11:04 270.74 270.74 270.61 270.68 48.8K
11:05 270.68 270.74 270.59 270.62 17.3K
11:06 270.62 270.62 270.46 270.50 17.3K
11:07 270.49 270.49 270.13 270.13 16.9K
11:08 270.11 270.20 270.03 270.03 30.2K
11:09 270.03 270.03 269.84 269.84 8.3K
11:10 269.92 269.99 269.92 269.94 12.3K
11:11 269.92 269.92 269.82 269.82 14.4K
11:12 269.90 269.90 269.65 269.81 20.5K
11:13 269.82 269.82 269.63 269.74 12.1K
11:14 269.74 269.74 269.59 269.61 11.1K
11:15 269.62 269.62 269.46 269.54 19.3K
11:16 269.53 269.76 269.50 269.76 19.6K
11:17 269.79 269.84 269.76 269.80 6.9K
11:18 269.80 269.83 269.75 269.80 6.7K
11:19 269.80 269.93 269.80 269.93 10.6K
11:20 270.07 270.11 270.03 270.03 15.5K
11:21 270.15 270.21 270.03 270.03 9.0K
11:22 270.07 270.12 270.00 270.00 13.0K
11:23 270.01 270.13 269.90 270.13 14.5K
11:24 270.13 270.13 269.97 270.11 17.3K
11:25 270.12 270.19 269.95 269.95 13.4K
11:26 269.88 269.88 269.87 269.87 8.1K
11:27 269.88 269.88 269.74 269.74 19.9K
11:28 269.74 269.85 269.74 269.75 19.9K
11:29 269.76 269.79 269.64 269.64 17.0K
11:30 269.64 269.78 269.63 269.63 23.4K
11:31 269.69 269.94 269.69 269.84 16.1K
11:32 269.73 269.93 269.73 269.79 24.0K
11:33 269.82 269.88 269.77 269.88 26.1K
11:34 269.85 269.88 269.80 269.82 15.2K
11:35 269.72 269.75 269.38 269.38 45.8K
11:36 269.38 269.38 269.15 269.20 9.0K
11:37 269.19 269.25 269.12 269.12 22.1K
11:38 269.12 269.12 268.71 268.80 17.4K
11:39 268.88 268.88 268.68 268.68 11.0K
11:40 268.68 268.68 268.18 268.29 50.8K
11:41 268.29 268.46 268.27 268.46 19.6K
11:42 268.30 269.01 268.28 268.70 51.9K
11:43 268.70 269.21 268.69 269.20 13.7K
11:44 269.20 269.57 269.20 269.30 30.0K
11:45 269.38 269.38 269.21 269.34 29.5K
11:46 269.13 269.17 268.93 268.93 19.2K
11:47 268.88 269.02 268.86 268.86 9.2K
11:48 268.86 268.90 268.71 268.76 18.8K
11:49 268.78 269.03 268.78 269.01 17.8K
11:50 269.01 269.01 268.68 268.85 11.7K
11:51 268.84 268.84 268.34 268.36 28.1K
11:52 268.34 268.38 268.23 268.36 46.2K
11:53 268.34 268.34 268.29 268.32 35.2K
11:54 268.32 268.41 268.31 268.36 22.9K
11:55 268.35 268.35 268.16 268.21 24.9K
11:56 268.01 268.04 267.85 267.91 41.5K
11:57 267.93 268.09 267.93 268.09 39.1K
11:58 268.11 268.18 267.94 267.94 38.7K
11:59 267.95 268.01 267.94 267.97 14.9K
12:00 267.95 268.16 267.86 268.02 39.0K
12:01 268.01 268.05 267.89 267.89 11.8K
12:02 267.98 268.11 267.89 268.02 21.2K
12:03 268.02 268.29 268.02 268.29 26.9K
12:04 268.23 268.42 268.23 268.38 20.8K
12:05 268.38 268.49 268.36 268.36 14.6K
12:06 268.36 268.44 268.24 268.24 19.3K
12:07 268.23 268.40 268.23 268.31 18.5K
12:08 268.31 268.42 268.23 268.42 19.4K
12:09 268.41 268.55 268.38 268.55 19.6K
12:10 268.51 268.68 268.49 268.68 23.5K
12:11 268.54 268.54 268.30 268.40 18.4K
12:12 268.46 268.72 268.46 268.60 15.9K
12:13 268.68 268.68 268.51 268.62 18.0K
12:14 268.61 268.61 268.08 268.08 12.3K
12:15 268.15 268.15 267.84 267.84 21.7K
12:16 267.83 267.94 267.81 267.91 9.8K
12:17 267.99 268.01 267.75 267.76 27.1K
12:18 267.79 268.02 267.79 268.02 22.8K
12:19 268.02 268.10 267.90 268.03 48.2K
12:20 267.96 268.18 267.96 268.15 23.2K
12:21 268.14 268.20 267.95 268.00 22.9K
12:22 267.99 268.06 267.94 267.95 20.0K
12:23 267.95 267.98 267.87 267.89 11.7K
12:24 267.87 267.87 267.70 267.74 17.0K
12:25 267.68 267.82 267.59 267.73 23.9K
12:26 267.69 267.72 267.53 267.53 19.3K
12:27 267.48 267.59 267.46 267.59 12.8K
12:28 267.68 267.72 267.58 267.65 12.4K
12:29 267.74 267.77 267.59 267.67 20.8K
12:30 267.67 267.98 267.56 267.98 24.3K
12:31 268.10 268.40 268.10 268.40 18.7K
12:32 268.39 268.39 268.17 268.25 23.5K
12:33 268.27 268.31 268.17 268.31 19.4K
12:34 268.31 268.68 268.26 268.67 43.3K
12:35 268.51 268.51 268.18 268.18 22.8K
12:36 268.30 268.37 268.22 268.28 15.2K
12:37 268.30 268.44 268.28 268.35 14.8K
12:38 268.42 268.72 268.42 268.72 21.3K
12:39 268.72 268.93 268.62 268.93 6.3K
12:40 268.93 268.95 268.73 268.75 21.4K
12:41 268.67 268.89 268.64 268.64 19.9K
12:42 268.63 268.66 268.58 268.66 15.5K
12:43 268.67 268.67 268.54 268.59 14.4K
12:44 268.59 268.59 268.46 268.46 15.5K
12:45 268.46 268.46 268.02 268.02 24.1K
12:46 268.00 268.02 267.83 267.89 31.3K
12:47 267.89 267.96 267.49 267.49 22.0K
12:48 267.57 267.57 267.44 267.52 14.8K
12:49 267.55 267.84 267.54 267.84 26.4K
12:50 267.83 267.94 267.71 267.91 18.5K
12:51 267.85 267.99 267.79 267.80 19.7K
12:52 267.80 268.36 267.80 268.18 13.9K
12:53 268.18 268.19 267.94 267.94 7.8K
12:54 267.93 268.04 267.88 268.02 10.8K
12:55 268.02 268.02 268.01 268.01 5.1K
12:56 267.90 268.04 267.81 268.02 10.9K
12:57 268.03 268.03 267.94 267.94 10.2K
12:58 267.99 268.15 267.99 268.15 18.3K
12:59 268.18 268.25 268.10 268.25 15.9K
13:00 268.25 268.26 268.23 268.26 9.6K
13:01 268.26 268.37 268.23 268.23 18.2K
13:02 268.17 268.17 268.13 268.13 13.5K
13:03 268.13 268.13 267.98 268.00 13.2K
13:04 267.95 268.38 267.95 268.38 33.8K
13:05 268.41 268.48 268.37 268.37 20.4K
13:06 268.37 268.37 268.16 268.16 16.2K
13:07 268.16 268.16 267.97 268.06 12.0K
13:08 268.16 268.27 268.15 268.27 8.9K
13:09 268.31 268.40 268.20 268.20 18.6K
13:10 268.20 268.30 268.11 268.18 23.1K
13:11 268.15 268.15 267.61 267.69 30.4K
13:12 267.67 267.72 267.63 267.67 17.9K
13:13 267.67 267.83 267.64 267.66 25.7K
13:14 267.65 268.04 267.63 268.04 35.5K
13:15 268.02 268.02 267.77 267.77 17.8K
13:16 267.83 267.85 267.73 267.84 12.3K
13:17 267.79 267.79 267.65 267.73 10.3K
13:18 267.62 267.74 267.61 267.68 23.6K
13:19 267.76 267.77 267.63 267.77 11.6K
13:20 267.77 267.83 267.61 267.80 19.9K
13:21 267.83 267.86 267.79 267.86 11.2K
13:22 267.85 267.94 267.81 267.94 22.6K
13:23 267.94 267.94 267.86 267.86 26.9K
13:24 267.89 267.89 267.81 267.81 25.4K
13:25 267.81 267.99 267.81 267.97 39.8K
13:26 267.86 267.93 267.86 267.89 28.4K
13:27 267.93 267.93 267.87 267.87 11.6K
13:28 267.94 267.99 267.93 267.99 20.2K
13:29 267.99 267.99 267.91 267.92 13.6K
13:30 267.83 267.96 267.78 267.82 16.9K
13:31 267.83 267.83 267.54 267.57 19.2K
13:32 267.57 267.58 267.40 267.45 8.2K
13:33 267.43 267.54 267.37 267.37 14.5K
13:34 267.40 267.40 267.36 267.37 12.3K
13:35 267.40 267.40 267.05 267.08 20.4K
13:36 267.13 267.13 267.02 267.02 15.2K
13:37 266.99 266.99 266.79 266.88 53.7K
13:38 266.96 266.96 266.84 266.89 18.0K
13:39 266.89 266.99 266.89 266.97 19.3K
13:40 266.97 267.22 266.97 267.09 20.4K
13:41 267.07 267.07 266.85 266.85 19.5K
13:42 266.86 267.04 266.83 266.94 20.6K
13:43 266.93 266.94 266.84 266.86 27.5K
13:44 266.81 266.81 266.71 266.76 19.7K
13:45 266.76 266.76 266.66 266.67 28.0K
13:46 266.67 266.71 266.45 266.58 40.8K
13:47 266.59 267.05 266.58 267.00 20.0K
13:48 266.99 267.01 266.66 266.66 15.0K
13:49 266.66 266.79 266.66 266.79 13.8K
13:50 266.79 267.08 266.79 267.08 14.8K
13:51 267.08 267.11 266.98 267.09 15.3K
13:52 267.09 267.38 267.08 267.38 17.1K
13:53 267.30 267.30 267.21 267.21 13.7K
13:54 267.21 267.32 267.14 267.32 15.9K
13:55 267.14 267.27 267.14 267.16 26.8K
13:56 267.16 267.19 267.16 267.19 11.5K
13:57 267.19 267.22 267.02 267.02 13.9K
13:58 267.00 267.00 266.89 266.92 10.4K
13:59 266.90 266.90 266.73 266.82 9.1K
14:00 266.80 267.08 266.78 267.08 22.9K
14:01 267.11 267.25 266.89 267.25 26.6K
14:02 267.25 267.36 267.25 267.31 20.1K
14:03 267.31 267.39 267.27 267.39 17.3K
14:04 267.39 267.47 267.31 267.47 12.5K
14:05 267.44 267.54 267.44 267.51 11.3K
14:06 267.51 267.63 267.51 267.58 14.5K
14:07 267.59 267.71 267.58 267.70 24.6K
14:08 267.70 267.88 267.70 267.88 15.1K
14:09 267.85 267.85 267.64 267.75 17.6K
14:10 267.75 267.85 267.68 267.85 17.9K
14:11 267.85 268.07 267.83 268.07 17.3K
14:12 268.07 268.19 268.07 268.18 21.8K
14:13 268.21 268.50 268.21 268.50 17.4K
14:14 268.59 268.68 268.55 268.55 21.7K
14:15 268.46 268.53 268.31 268.50 21.9K
14:16 268.46 268.46 268.35 268.35 20.1K
14:17 268.30 268.43 268.30 268.43 14.3K
14:18 268.46 268.46 268.36 268.42 22.8K
14:19 268.42 268.61 268.42 268.50 31.2K
14:20 268.44 268.63 268.39 268.63 22.2K
14:21 268.64 268.67 268.61 268.62 19.2K
14:22 268.63 268.72 268.62 268.72 13.2K
14:23 268.70 268.84 268.66 268.83 14.0K
14:24 268.83 268.90 268.79 268.84 20.8K
14:25 268.84 268.97 268.84 268.97 18.4K
14:26 268.97 268.99 268.83 268.91 12.2K
14:27 268.98 268.99 268.88 268.90 28.2K
14:28 268.90 268.91 268.66 268.91 26.6K
14:29 268.91 268.99 268.91 268.99 14.0K
14:30 269.00 269.00 268.81 268.82 16.2K
14:31 268.88 269.02 268.88 269.00 19.4K
14:32 268.96 269.12 268.96 269.06 18.9K
14:33 269.06 269.35 269.06 269.35 15.3K
14:34 269.41 269.49 269.19 269.23 25.3K
14:35 269.23 269.30 269.16 269.23 15.4K
14:36 269.22 269.32 269.14 269.20 12.3K
14:37 269.23 269.37 269.23 269.37 14.9K
14:38 269.38 269.41 269.31 269.37 12.7K
14:39 269.32 269.38 269.23 269.24 17.3K
14:40 269.24 269.35 269.24 269.29 24.5K
14:41 269.29 269.37 269.24 269.32 19.9K
14:42 269.31 269.54 269.31 269.54 17.0K
14:43 269.53 269.74 269.52 269.74 15.9K
14:44 269.74 269.88 269.74 269.88 10.8K
14:45 269.88 269.90 269.80 269.83 20.3K
14:46 269.89 269.91 269.80 269.80 11.8K
14:47 269.97 270.16 269.97 270.16 13.4K
14:48 270.16 270.34 270.16 270.30 14.3K
14:49 270.27 270.27 270.18 270.20 10.8K
14:50 270.19 270.19 270.01 270.10 19.0K
14:51 270.02 270.22 270.01 270.01 18.7K
14:52 270.02 270.07 269.81 269.85 17.8K
14:53 269.88 269.89 269.60 269.60 16.8K
14:54 269.60 269.91 269.60 269.91 14.5K
14:55 269.89 270.00 269.89 270.00 26.3K
14:56 270.00 270.00 269.75 269.83 22.0K
14:57 269.83 269.85 269.76 269.83 9.2K
14:58 269.83 270.04 269.83 270.04 18.2K
14:59 270.03 270.10 269.92 269.92 24.2K
15:00 269.87 270.08 269.80 270.08 24.6K
15:01 270.12 270.13 270.08 270.10 20.6K
15:02 269.94 269.95 269.77 269.78 17.7K
15:03 269.87 269.87 269.62 269.62 22.7K
15:04 269.62 269.62 269.25 269.35 32.7K
15:05 269.37 269.39 269.23 269.23 16.0K
15:06 269.17 269.34 269.17 269.21 15.1K
15:07 269.21 269.26 269.13 269.13 14.2K
15:08 269.17 269.27 269.07 269.19 27.5K
15:09 269.19 269.21 268.94 269.02 49.9K
15:10 269.02 269.04 268.90 268.93 24.5K
15:11 268.94 269.16 268.87 269.16 18.6K
15:12 269.22 269.40 269.22 269.38 21.8K
15:13 269.36 269.50 269.36 269.50 37.9K
15:14 269.42 269.64 269.41 269.51 29.8K
15:15 269.52 269.61 269.50 269.61 13.1K
15:16 269.62 269.70 269.59 269.70 12.6K
15:17 269.66 269.66 269.51 269.54 18.1K
15:18 269.54 269.54 269.43 269.43 8.6K
15:19 269.43 269.59 269.43 269.54 28.5K
15:20 269.56 269.56 269.24 269.29 20.1K
15:21 269.29 269.39 269.22 269.22 20.1K
15:22 269.23 269.29 269.21 269.29 11.5K
15:23 269.28 269.33 269.27 269.30 14.3K
15:24 269.30 269.31 269.25 269.25 18.5K
15:25 269.25 269.28 268.94 269.04 26.6K
15:26 269.04 269.04 268.83 268.83 24.4K
15:27 268.81 268.81 268.68 268.68 20.0K
15:28 268.68 268.78 268.55 268.61 33.2K
15:29 268.55 268.78 268.55 268.76 29.3K
15:30 268.70 268.73 268.58 268.60 31.4K
15:31 268.60 268.85 268.60 268.71 25.0K
15:32 268.71 268.80 268.60 268.61 21.5K
15:33 268.65 269.01 268.59 269.01 30.9K
15:34 269.01 269.11 268.97 269.11 22.7K
15:35 269.07 269.07 268.88 268.90 30.7K
15:36 268.82 268.82 268.63 268.70 36.1K
15:37 268.66 268.66 268.46 268.48 31.6K
15:38 268.53 268.53 268.32 268.32 39.9K
15:39 268.32 268.49 268.32 268.48 31.0K
15:40 268.50 268.66 268.45 268.66 44.1K
15:41 268.66 268.72 268.54 268.54 33.0K
15:42 268.66 268.66 268.50 268.56 32.8K
15:43 268.55 268.61 268.50 268.59 26.6K
15:44 268.59 268.72 268.59 268.70 35.3K
15:45 268.66 268.67 268.57 268.57 24.0K
15:46 268.57 268.82 268.57 268.81 40.6K
15:47 268.73 268.82 268.69 268.73 41.1K
15:48 268.79 268.79 268.64 268.67 52.3K
15:49 268.64 268.75 268.62 268.73 38.8K
15:50 268.67 268.79 268.46 268.46 86.0K
15:51 268.42 268.42 268.07 268.15 51.8K
15:52 268.17 268.35 268.17 268.35 70.7K
15:53 268.35 268.49 268.25 268.27 79.3K
15:54 268.28 268.47 268.24 268.43 102.4K
15:55 268.50 268.62 268.33 268.36 131.7K
15:56 268.34 268.60 268.32 268.33 151.7K
15:57 268.41 268.45 268.35 268.41 154.2K
15:58 268.42 268.48 268.42 268.47 196.3K
15:59 268.47 268.65 268.47 268.63 377.5K
16:00 268.52 268.67 268.52 268.67 2,348.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし