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
09:30 267.07 267.55 266.91 266.91 221.6K
09:31 266.55 266.80 266.15 266.29 49.1K
09:32 266.09 266.61 266.09 266.57 22.3K
09:33 266.55 267.36 266.55 267.34 29.1K
09:34 267.14 267.41 266.43 266.59 22.5K
09:35 266.58 266.83 266.52 266.70 32.7K
09:36 266.70 267.43 266.54 267.24 18.6K
09:37 267.23 267.51 267.23 267.37 9.2K
09:38 267.48 267.66 267.14 267.38 18.6K
09:39 267.35 267.82 267.35 267.82 11.2K
09:40 268.01 268.60 268.01 268.60 22.7K
09:41 268.60 268.60 268.32 268.40 12.5K
09:42 268.46 268.64 268.46 268.48 10.2K
09:43 268.36 268.58 268.36 268.46 20.2K
09:44 268.42 268.62 268.32 268.32 18.7K
09:45 268.29 268.67 268.29 268.67 39.1K
09:46 268.59 269.41 268.59 269.24 52.0K
09:47 269.23 269.26 269.12 269.21 20.4K
09:48 269.19 269.25 269.13 269.13 15.8K
09:49 269.32 269.60 269.32 269.48 23.3K
09:50 269.53 269.76 269.53 269.76 31.1K
09:51 269.76 269.76 269.70 269.70 31.7K
09:52 269.69 269.81 269.67 269.81 29.7K
09:53 269.80 269.87 269.72 269.85 27.6K
09:54 269.85 270.22 269.85 270.20 11.8K
09:55 270.20 270.20 270.09 270.11 14.5K
09:56 270.10 270.15 269.81 269.81 26.8K
09:57 269.81 269.87 269.68 269.68 11.8K
09:58 269.76 269.76 269.62 269.62 7.7K
09:59 269.69 269.69 269.32 269.53 25.5K
10:00 268.81 268.94 268.05 268.84 79.8K
10:01 268.84 269.22 268.81 269.22 22.7K
10:02 269.16 269.39 269.16 269.26 21.4K
10:03 269.38 269.83 269.38 269.83 12.9K
10:04 269.84 270.02 269.77 269.99 32.8K
10:05 269.98 270.17 269.98 270.13 21.6K
10:06 270.12 270.66 270.12 270.60 31.6K
10:07 270.60 270.67 270.23 270.34 28.5K
10:08 270.25 270.34 270.21 270.31 42.1K
10:09 270.31 270.31 269.82 269.82 19.7K
10:10 269.80 270.22 269.79 270.22 26.3K
10:11 270.22 270.27 270.09 270.09 16.6K
10:12 270.09 270.09 269.65 269.70 31.7K
10:13 269.70 269.70 269.30 269.54 22.4K
10:14 269.73 269.79 269.55 269.70 12.8K
10:15 269.56 269.62 269.52 269.52 12.5K
10:16 269.52 269.52 269.42 269.47 16.8K
10:17 269.47 269.67 269.24 269.24 24.7K
10:18 269.27 269.41 269.27 269.30 27.5K
10:19 269.29 269.29 268.96 269.28 19.8K
10:20 269.29 269.29 268.93 268.94 15.1K
10:21 268.88 269.11 268.88 268.99 13.4K
10:22 269.27 269.34 269.20 269.29 12.8K
10:23 269.29 269.31 269.23 269.30 12.7K
10:24 269.29 269.39 269.25 269.39 12.2K
10:25 269.53 269.71 269.53 269.69 21.8K
10:26 269.67 269.67 269.48 269.59 11.8K
10:27 269.59 269.78 269.50 269.76 11.0K
10:28 269.68 269.80 269.53 269.60 13.1K
10:29 269.59 269.80 269.59 269.70 12.2K
10:30 269.80 269.83 269.69 269.77 32.9K
10:31 269.77 269.95 269.74 269.74 27.9K
10:32 269.74 270.00 269.72 269.87 15.3K
10:33 269.75 269.75 269.61 269.61 11.7K
10:34 269.61 269.73 269.61 269.63 19.2K
10:35 269.74 270.00 269.66 269.79 14.8K
10:36 269.79 269.93 269.76 269.81 10.8K
10:37 269.81 269.92 269.81 269.91 6.9K
10:38 269.92 270.16 269.91 270.14 16.9K
10:39 270.14 270.14 269.95 270.07 16.5K
10:40 270.09 270.17 269.75 269.75 14.0K
10:41 269.66 269.66 269.47 269.47 12.7K
10:42 269.47 269.52 269.00 269.00 15.1K
10:43 269.06 269.25 269.06 269.25 12.0K
10:44 269.35 269.65 269.31 269.48 19.6K
10:45 269.49 269.65 269.35 269.65 15.5K
10:46 269.65 269.81 269.55 269.75 11.6K
10:47 269.79 269.87 269.78 269.86 9.2K
10:48 269.86 269.93 269.86 269.91 8.2K
10:49 269.89 269.89 269.77 269.83 15.8K
10:50 269.85 270.05 269.85 270.05 17.8K
10:51 270.04 270.31 270.04 270.24 17.3K
10:52 270.41 270.49 270.29 270.29 28.0K
10:53 270.35 270.35 270.24 270.35 11.5K
10:54 270.35 270.36 270.26 270.27 11.6K
10:55 270.35 270.35 270.13 270.23 13.4K
10:56 270.23 270.51 270.23 270.51 11.8K
10:57 270.53 270.53 270.43 270.43 4.1K
10:58 270.43 270.54 270.37 270.45 27.2K
10:59 270.57 270.67 270.54 270.67 21.2K
11:00 270.91 271.17 270.91 271.16 50.5K
11:01 270.88 270.88 270.75 270.87 23.9K
11:02 270.87 270.87 270.82 270.83 15.5K
11:03 270.87 270.98 270.85 270.86 19.9K
11:04 270.88 271.03 270.88 270.90 25.1K
11:05 270.90 270.96 270.75 270.92 19.0K
11:06 270.95 270.95 270.71 270.87 11.5K
11:07 270.87 271.03 270.79 270.82 30.6K
11:08 270.85 270.92 270.84 270.85 20.1K
11:09 270.71 270.76 270.62 270.73 21.7K
11:10 270.73 270.82 270.71 270.79 19.3K
11:11 270.84 270.84 270.61 270.66 14.9K
11:12 270.66 270.71 270.50 270.50 27.4K
11:13 270.50 270.52 270.36 270.50 14.3K
11:14 270.36 270.41 270.29 270.39 18.2K
11:15 270.39 270.49 270.33 270.49 11.5K
11:16 270.49 270.68 270.49 270.68 30.8K
11:17 270.66 270.66 270.51 270.51 9.0K
11:18 270.58 270.74 270.58 270.74 26.7K
11:19 270.70 270.71 270.70 270.70 7.2K
11:20 270.70 270.71 270.56 270.56 17.3K
11:21 270.55 270.62 270.51 270.57 11.3K
11:22 270.70 270.70 270.45 270.45 11.7K
11:23 270.46 270.46 270.37 270.37 16.6K
11:24 270.28 270.47 270.28 270.44 26.3K
11:25 270.56 270.66 270.54 270.57 31.3K
11:26 270.59 270.62 270.54 270.57 26.3K
11:27 270.57 270.57 270.28 270.28 9.4K
11:28 270.24 270.24 270.07 270.11 26.2K
11:29 270.12 270.26 270.12 270.22 13.1K
11:30 270.19 270.41 270.19 270.33 16.3K
11:31 270.44 270.55 270.44 270.54 24.0K
11:32 270.54 270.72 270.54 270.71 14.6K
11:33 270.65 270.80 270.65 270.77 15.0K
11:34 270.77 270.84 270.77 270.84 11.8K
11:35 270.84 270.88 270.78 270.78 14.7K
11:36 270.82 270.88 270.79 270.80 23.8K
11:37 270.85 270.94 270.81 270.81 16.6K
11:38 270.76 270.76 270.57 270.59 27.9K
11:39 270.62 270.77 270.62 270.71 19.3K
11:40 270.71 270.94 270.69 270.88 15.4K
11:41 270.89 271.04 270.89 271.04 14.3K
11:42 271.05 271.16 271.05 271.05 10.4K
11:43 271.05 271.21 271.05 271.19 12.7K
11:44 271.18 271.23 271.05 271.09 14.2K
11:45 271.10 271.10 270.69 270.69 19.3K
11:46 270.69 270.77 270.63 270.77 18.2K
11:47 270.69 270.87 270.67 270.67 12.6K
11:48 270.68 270.77 270.68 270.72 9.9K
11:49 270.87 271.14 270.87 271.08 21.8K
11:50 271.04 271.05 270.86 271.05 18.8K
11:51 270.97 270.98 270.90 270.90 10.9K
11:52 270.90 270.96 270.86 270.86 12.3K
11:53 270.86 270.98 270.86 270.97 11.1K
11:54 270.90 271.05 270.85 271.05 29.8K
11:55 271.07 271.22 271.06 271.22 29.2K
11:56 271.22 271.26 271.22 271.26 14.1K
11:57 271.26 271.39 271.25 271.38 27.4K
11:58 271.38 271.38 271.18 271.18 14.9K
11:59 271.19 271.34 271.18 271.33 17.0K
12:00 271.43 271.50 271.41 271.50 11.6K
12:01 271.51 271.51 271.43 271.45 16.8K
12:02 271.48 271.48 271.35 271.42 7.2K
12:03 271.42 271.42 271.28 271.28 11.5K
12:04 271.28 271.28 271.22 271.22 9.4K
12:05 271.19 271.31 271.19 271.26 29.5K
12:06 271.28 271.28 271.15 271.15 23.5K
12:07 271.20 271.23 271.12 271.20 26.5K
12:08 271.13 271.32 271.13 271.20 13.6K
12:09 271.19 271.20 271.18 271.19 15.9K
12:10 271.19 271.19 271.13 271.17 7.9K
12:11 271.21 271.22 270.99 271.07 16.9K
12:12 271.07 271.07 270.84 270.84 14.8K
12:13 270.83 271.00 270.83 270.93 17.7K
12:14 270.84 270.92 270.84 270.92 16.2K
12:15 270.93 270.97 270.87 270.97 16.1K
12:16 270.82 270.87 270.73 270.73 15.4K
12:17 270.73 270.87 270.73 270.82 20.0K
12:18 270.82 270.82 270.69 270.77 10.4K
12:19 270.85 270.85 270.79 270.79 11.9K
12:20 270.79 271.02 270.79 271.02 18.4K
12:21 271.03 271.13 270.99 271.13 11.3K
12:22 271.22 271.22 271.06 271.06 20.5K
12:23 270.97 271.11 270.96 271.10 19.4K
12:24 271.10 271.14 271.05 271.14 8.9K
12:25 271.16 271.16 271.12 271.12 14.4K
12:26 271.04 271.10 271.03 271.06 8.3K
12:27 271.06 271.06 270.87 270.87 27.4K
12:28 270.87 270.95 270.79 270.79 18.7K
12:29 270.80 270.81 270.77 270.81 17.8K
12:30 270.81 270.88 270.73 270.75 31.2K
12:31 270.76 270.87 270.70 270.70 22.2K
12:32 270.70 270.83 270.66 270.79 7.9K
12:33 270.78 270.80 270.74 270.80 12.5K
12:34 270.75 270.98 270.75 270.89 18.6K
12:35 270.92 271.20 270.92 271.20 13.3K
12:36 271.20 271.34 271.20 271.34 15.3K
12:37 271.35 271.45 271.34 271.37 20.1K
12:38 271.38 271.53 271.38 271.52 19.9K
12:39 271.52 271.55 271.08 271.08 30.8K
12:40 271.07 271.37 271.07 271.37 15.6K
12:41 271.37 271.37 271.28 271.28 21.8K
12:42 271.24 271.24 271.13 271.17 24.4K
12:43 271.19 271.19 270.96 271.13 13.4K
12:44 271.12 271.19 271.06 271.15 8.5K
12:45 271.15 271.15 271.01 271.01 19.8K
12:46 271.01 271.11 271.01 271.06 12.9K
12:47 271.06 271.06 270.97 271.01 6.8K
12:48 271.01 271.09 271.01 271.06 11.4K
12:49 271.06 271.08 271.01 271.08 8.6K
12:50 271.21 271.34 271.21 271.34 24.0K
12:51 271.40 271.74 271.40 271.74 26.7K
12:52 271.80 271.81 271.69 271.72 16.0K
12:53 271.72 271.81 271.72 271.81 18.0K
12:54 271.81 271.82 271.81 271.82 9.6K
12:55 271.82 271.84 271.72 271.81 31.0K
12:56 271.76 271.79 271.76 271.78 9.4K
12:57 271.78 271.78 271.59 271.62 12.7K
12:58 271.59 271.61 271.57 271.61 22.8K
12:59 271.62 271.78 271.62 271.74 18.7K
13:00 271.66 271.87 271.62 271.87 26.2K
13:01 271.87 272.04 271.87 271.99 11.3K
13:02 272.01 272.01 271.92 272.00 15.7K
13:03 271.90 271.90 271.54 271.54 34.9K
13:04 271.53 271.65 271.53 271.61 18.6K
13:05 271.62 271.73 271.61 271.69 11.6K
13:06 271.69 271.91 271.68 271.87 13.1K
13:07 271.91 271.91 271.83 271.86 8.2K
13:08 271.89 272.07 271.89 271.93 11.3K
13:09 272.02 272.09 272.02 272.09 13.8K
13:10 272.09 272.09 271.92 271.98 17.9K
13:11 271.98 272.02 271.77 271.77 19.6K
13:12 271.77 271.86 271.77 271.81 10.7K
13:13 271.82 272.00 271.82 271.99 20.1K
13:14 271.99 271.99 271.79 271.92 14.9K
13:15 272.03 272.05 271.98 272.01 9.6K
13:16 272.01 272.05 271.98 271.98 8.0K
13:17 272.02 272.02 271.97 272.01 8.8K
13:18 272.01 272.01 271.91 271.94 8.0K
13:19 271.94 271.94 271.66 271.67 21.7K
13:20 271.62 271.68 271.60 271.68 14.5K
13:21 271.68 271.72 271.63 271.72 11.9K
13:22 271.72 271.75 271.71 271.71 11.8K
13:23 271.72 271.72 271.59 271.66 14.0K
13:24 271.66 271.66 271.56 271.61 16.6K
13:25 271.63 271.71 271.60 271.67 14.8K
13:26 271.66 271.69 271.56 271.58 13.5K
13:27 271.53 271.53 271.37 271.37 12.9K
13:28 271.37 271.49 271.37 271.49 12.2K
13:29 271.49 271.49 271.40 271.40 10.4K
13:30 271.43 271.57 271.43 271.57 8.9K
13:31 271.57 271.65 271.57 271.65 13.0K
13:32 271.65 271.70 271.56 271.56 8.6K
13:33 271.46 271.53 271.38 271.38 15.7K
13:34 271.38 271.50 271.33 271.49 24.8K
13:35 271.49 271.54 271.37 271.54 13.6K
13:36 271.55 271.59 271.40 271.40 16.9K
13:37 271.40 271.40 271.33 271.33 9.3K
13:38 271.35 271.50 271.28 271.50 10.7K
13:39 271.45 271.64 271.45 271.55 15.3K
13:40 271.62 271.67 271.52 271.57 26.5K
13:41 271.50 271.55 271.48 271.55 13.5K
13:42 271.47 271.48 271.30 271.38 15.3K
13:43 271.38 271.38 271.30 271.33 11.4K
13:44 271.32 271.33 271.16 271.16 16.1K
13:45 271.11 271.22 271.04 271.04 17.3K
13:46 271.01 271.12 270.99 271.11 22.8K
13:47 271.17 271.17 271.03 271.03 15.3K
13:48 271.03 271.03 270.86 270.92 13.6K
13:49 270.92 271.02 270.91 271.02 7.9K
13:50 271.06 271.18 271.05 271.18 12.2K
13:51 271.18 271.19 271.14 271.19 8.0K
13:52 271.19 271.19 271.09 271.09 13.1K
13:53 271.07 271.08 270.84 270.96 9.0K
13:54 270.96 270.98 270.96 270.98 9.0K
13:55 270.97 270.97 270.79 270.79 13.9K
13:56 270.83 270.89 270.57 270.57 17.0K
13:57 270.56 270.56 270.44 270.55 11.3K
13:58 270.55 270.56 270.41 270.41 7.3K
13:59 270.49 270.49 270.34 270.34 10.2K
14:00 270.42 270.61 270.42 270.54 18.8K
14:01 270.52 270.68 270.52 270.59 26.0K
14:02 270.64 270.64 270.33 270.46 13.6K
14:03 270.52 270.57 270.48 270.55 9.2K
14:04 270.64 270.66 270.57 270.66 14.3K
14:05 270.66 270.66 270.61 270.61 36.3K
14:06 270.62 270.81 270.62 270.76 53.1K
14:07 270.76 270.87 270.76 270.77 11.6K
14:08 270.79 270.88 270.79 270.82 11.7K
14:09 270.87 270.87 270.69 270.74 11.2K
14:10 270.74 270.75 270.65 270.65 7.9K
14:11 270.66 270.72 270.66 270.72 9.2K
14:12 270.72 270.72 270.55 270.55 25.3K
14:13 270.55 270.72 270.42 270.42 17.4K
14:14 270.46 270.47 270.38 270.44 9.6K
14:15 270.44 270.46 270.44 270.46 10.3K
14:16 270.45 270.45 270.43 270.44 11.2K
14:17 270.52 270.59 270.50 270.56 13.3K
14:18 270.56 270.58 270.44 270.48 9.5K
14:19 270.43 270.53 270.43 270.47 14.6K
14:20 270.47 270.51 270.42 270.51 6.4K
14:21 270.47 270.51 270.38 270.40 14.0K
14:22 270.40 270.53 270.40 270.49 11.3K
14:23 270.49 270.49 270.39 270.43 9.6K
14:24 270.42 270.42 270.25 270.25 15.3K
14:25 270.27 270.34 270.25 270.34 9.8K
14:26 270.34 270.42 270.33 270.37 17.0K
14:27 270.37 270.47 270.37 270.47 12.5K
14:28 270.46 270.46 270.37 270.40 10.2K
14:29 270.41 270.41 270.35 270.35 12.9K
14:30 270.32 270.50 270.32 270.47 18.9K
14:31 270.48 270.66 270.48 270.66 13.7K
14:32 270.66 270.68 270.65 270.68 10.1K
14:33 270.73 270.74 270.66 270.72 12.4K
14:34 270.70 270.70 270.65 270.65 13.9K
14:35 270.66 270.71 270.55 270.55 28.7K
14:36 270.55 270.57 270.47 270.55 13.5K
14:37 270.56 270.62 270.56 270.59 6.8K
14:38 270.59 270.77 270.58 270.77 21.4K
14:39 270.78 270.86 270.78 270.79 20.2K
14:40 270.79 270.83 270.79 270.83 8.4K
14:41 270.84 270.86 270.72 270.72 16.8K
14:42 270.72 270.78 270.72 270.74 11.7K
14:43 270.73 270.81 270.73 270.76 14.0K
14:44 270.78 270.78 270.70 270.75 11.3K
14:45 270.75 270.79 270.75 270.77 7.9K
14:46 270.77 270.89 270.77 270.85 18.1K
14:47 270.85 270.92 270.85 270.91 15.4K
14:48 270.91 270.92 270.91 270.91 9.6K
14:49 270.86 270.89 270.77 270.80 34.0K
14:50 270.82 270.84 270.76 270.84 21.7K
14:51 270.84 270.85 270.62 270.62 21.0K
14:52 270.56 270.67 270.56 270.67 22.9K
14:53 270.75 270.76 270.69 270.74 13.2K
14:54 270.72 270.72 270.57 270.57 19.5K
14:55 270.57 270.57 270.47 270.50 13.6K
14:56 270.50 270.52 270.42 270.42 15.5K
14:57 270.44 270.48 270.35 270.38 18.4K
14:58 270.38 270.59 270.38 270.54 27.4K
14:59 270.54 270.60 270.54 270.54 12.0K
15:00 270.58 270.58 270.45 270.55 20.7K
15:01 270.57 270.63 270.57 270.58 14.1K
15:02 270.57 270.70 270.57 270.69 12.2K
15:03 270.69 270.88 270.67 270.88 17.1K
15:04 270.88 270.93 270.86 270.93 15.8K
15:05 270.90 271.14 270.90 271.14 56.5K
15:06 271.08 271.09 271.04 271.09 35.0K
15:07 271.08 271.08 270.98 270.98 28.9K
15:08 270.95 270.99 270.94 270.99 16.5K
15:09 270.94 270.94 270.91 270.91 11.8K
15:10 270.92 270.92 270.82 270.88 23.8K
15:11 270.89 270.98 270.89 270.92 11.9K
15:12 270.93 270.98 270.91 270.93 16.0K
15:13 270.92 270.95 270.92 270.93 9.3K
15:14 270.98 271.00 270.94 271.00 18.6K
15:15 271.01 271.01 270.87 270.87 19.1K
15:16 270.85 270.95 270.85 270.95 15.5K
15:17 270.95 270.98 270.91 270.94 12.2K
15:18 270.97 270.97 270.87 270.90 11.1K
15:19 270.90 270.91 270.84 270.84 21.0K
15:20 270.84 270.86 270.75 270.79 23.4K
15:21 270.73 270.79 270.71 270.77 22.8K
15:22 270.77 270.80 270.70 270.70 19.2K
15:23 270.70 270.72 270.64 270.72 26.8K
15:24 270.74 270.91 270.74 270.87 26.8K
15:25 270.90 270.99 270.89 270.96 22.0K
15:26 270.96 271.02 270.96 270.98 17.1K
15:27 270.98 271.01 270.95 270.97 15.3K
15:28 270.97 270.97 270.82 270.82 19.5K
15:29 270.82 270.82 270.73 270.73 22.1K
15:30 270.73 270.81 270.73 270.78 21.8K
15:31 270.78 270.87 270.78 270.87 23.9K
15:32 270.89 270.97 270.88 270.97 29.6K
15:33 270.93 270.94 270.89 270.89 21.6K
15:34 270.88 270.92 270.88 270.89 26.1K
15:35 270.82 270.88 270.80 270.85 34.0K
15:36 270.84 270.87 270.77 270.87 31.6K
15:37 270.88 270.88 270.82 270.85 18.1K
15:38 270.85 270.91 270.82 270.89 29.6K
15:39 270.88 270.93 270.71 270.73 33.2K
15:40 270.75 270.75 270.61 270.68 29.3K
15:41 270.68 270.72 270.58 270.58 40.4K
15:42 270.58 270.73 270.56 270.67 36.5K
15:43 270.66 270.75 270.66 270.73 24.7K
15:44 270.65 270.71 270.65 270.71 34.1K
15:45 270.68 270.73 270.66 270.66 33.0K
15:46 270.66 270.70 270.65 270.68 30.9K
15:47 270.68 270.84 270.68 270.79 34.7K
15:48 270.78 270.78 270.68 270.75 38.7K
15:49 270.75 270.88 270.72 270.88 45.3K
15:50 271.02 271.02 270.82 270.92 72.6K
15:51 270.93 271.10 270.93 271.09 56.7K
15:52 271.12 271.19 271.12 271.17 64.8K
15:53 271.17 271.17 271.05 271.10 70.3K
15:54 271.10 271.29 271.08 271.29 131.4K
15:55 271.36 271.58 271.36 271.58 159.7K
15:56 271.55 271.60 271.36 271.40 150.1K
15:57 271.35 271.56 271.33 271.56 226.5K
15:58 271.53 271.56 271.45 271.55 352.2K
15:59 271.55 271.63 271.37 271.63 670.9K
16:00 271.52 271.61 271.52 271.61 2,503.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし