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
09:30 269.47 270.09 269.27 270.01 181.8K
09:31 269.87 270.33 269.45 270.33 58.8K
09:32 270.43 270.63 270.21 270.41 27.4K
09:33 270.42 270.69 270.42 270.69 12.2K
09:34 270.46 270.64 270.22 270.56 19.6K
09:35 270.55 270.69 270.34 270.60 19.8K
09:36 270.34 270.41 270.24 270.41 21.7K
09:37 270.31 270.32 270.16 270.16 24.1K
09:38 270.31 270.35 270.18 270.35 31.6K
09:39 270.35 270.45 270.28 270.44 15.5K
09:40 270.33 270.33 269.94 269.94 32.2K
09:41 269.93 269.93 269.77 269.78 15.5K
09:42 269.86 269.86 269.65 269.77 23.6K
09:43 269.77 269.77 269.39 269.61 27.1K
09:44 269.62 269.80 269.50 269.50 15.1K
09:45 269.56 269.56 269.25 269.36 23.1K
09:46 269.36 269.73 269.25 269.73 26.1K
09:47 269.70 269.74 269.58 269.68 26.7K
09:48 269.66 269.72 269.28 269.28 18.5K
09:49 269.25 269.29 269.21 269.28 26.7K
09:50 269.29 269.29 269.03 269.03 11.3K
09:51 269.03 269.21 269.00 269.19 29.7K
09:52 269.19 269.40 269.16 269.29 32.6K
09:53 269.34 269.52 269.29 269.50 21.8K
09:54 269.41 269.74 269.41 269.74 14.2K
09:55 269.74 269.82 269.74 269.80 14.4K
09:56 269.78 269.80 269.56 269.62 20.2K
09:57 269.46 269.57 269.36 269.57 16.6K
09:58 269.57 269.57 269.21 269.23 36.9K
09:59 269.14 269.19 269.13 269.19 21.1K
10:00 269.20 269.20 268.92 269.19 34.0K
10:01 269.28 269.29 269.08 269.29 30.7K
10:02 269.27 269.62 269.20 269.61 23.8K
10:03 269.61 269.61 269.40 269.59 26.1K
10:04 269.58 269.76 269.52 269.75 23.7K
10:05 269.73 269.82 269.58 269.64 25.9K
10:06 269.60 269.74 269.58 269.74 20.4K
10:07 269.75 269.99 269.70 269.96 26.9K
10:08 270.00 270.01 269.74 269.74 26.6K
10:09 269.79 269.85 269.75 269.79 28.3K
10:10 269.77 270.01 269.77 270.01 26.3K
10:11 270.03 270.17 269.78 269.78 27.9K
10:12 269.79 269.89 269.74 269.88 27.8K
10:13 269.88 270.12 269.88 270.06 30.2K
10:14 270.06 270.20 269.79 269.81 54.7K
10:15 269.79 269.79 269.62 269.73 34.4K
10:16 269.77 269.87 269.77 269.83 34.8K
10:17 269.82 269.84 269.74 269.77 18.2K
10:18 269.74 269.81 269.62 269.69 17.2K
10:19 269.75 269.75 269.59 269.59 16.5K
10:20 269.59 269.63 269.54 269.59 14.1K
10:21 269.60 269.75 269.60 269.67 13.9K
10:22 269.77 269.83 269.76 269.80 26.0K
10:23 269.80 269.93 269.80 269.90 14.8K
10:24 269.90 270.05 269.90 270.05 20.9K
10:25 270.06 270.06 269.81 269.81 31.4K
10:26 269.72 269.83 269.72 269.76 12.6K
10:27 269.76 269.80 269.72 269.78 24.4K
10:28 269.78 269.83 269.74 269.81 21.7K
10:29 269.81 270.02 269.81 270.02 19.1K
10:30 270.02 270.04 269.92 270.04 11.9K
10:31 270.03 270.18 269.98 270.17 26.4K
10:32 270.18 270.27 270.18 270.20 19.0K
10:33 270.29 270.43 270.23 270.23 28.9K
10:34 270.28 270.49 270.28 270.44 23.4K
10:35 270.50 270.65 270.48 270.65 40.0K
10:36 270.65 270.77 270.65 270.67 21.8K
10:37 270.57 270.76 270.57 270.73 26.4K
10:38 270.72 270.74 270.67 270.67 17.2K
10:39 270.83 270.87 270.72 270.77 40.1K
10:40 270.77 270.77 270.71 270.73 27.4K
10:41 270.73 270.75 270.68 270.68 21.3K
10:42 270.69 270.77 270.69 270.75 17.3K
10:43 270.75 270.94 270.68 270.94 25.2K
10:44 270.96 270.97 270.80 270.80 50.9K
10:45 270.78 270.97 270.78 270.97 40.1K
10:46 270.96 270.97 270.79 270.83 26.8K
10:47 270.93 271.01 270.84 270.86 22.2K
10:48 270.96 271.02 270.94 270.94 22.0K
10:49 270.87 271.06 270.87 271.06 27.7K
10:50 271.06 271.14 271.02 271.13 21.1K
10:51 271.11 271.16 271.02 271.15 16.8K
10:52 271.14 271.21 271.14 271.21 13.4K
10:53 271.22 271.26 271.10 271.10 27.4K
10:54 271.09 271.10 271.01 271.01 26.1K
10:55 271.01 271.09 270.98 271.03 18.5K
10:56 271.03 271.07 270.97 270.97 13.4K
10:57 271.01 271.09 271.01 271.07 21.9K
10:58 271.10 271.10 270.95 270.97 38.7K
10:59 270.97 271.03 270.89 270.92 23.1K
11:00 271.00 271.28 270.91 271.16 58.4K
11:01 271.36 271.39 271.09 271.15 32.9K
11:02 271.08 271.08 270.96 271.02 28.2K
11:03 270.97 271.05 270.75 270.75 35.5K
11:04 270.74 270.84 270.69 270.69 14.8K
11:05 270.69 270.69 270.62 270.65 11.4K
11:06 270.65 270.76 270.65 270.75 13.6K
11:07 270.75 270.75 270.64 270.64 21.2K
11:08 270.63 270.71 270.55 270.66 25.3K
11:09 270.59 270.76 270.59 270.76 33.2K
11:10 270.77 270.77 270.57 270.57 39.9K
11:11 270.58 270.58 270.31 270.46 40.3K
11:12 270.44 270.44 270.26 270.26 30.0K
11:13 270.25 270.25 270.20 270.22 19.6K
11:14 270.22 270.30 270.22 270.29 25.7K
11:15 270.30 270.30 270.19 270.19 26.0K
11:16 270.15 270.15 270.06 270.06 30.2K
11:17 270.11 270.28 270.11 270.28 76.8K
11:18 270.32 270.38 270.29 270.34 96.6K
11:19 270.33 270.44 270.28 270.39 66.7K
11:20 270.43 270.43 270.33 270.33 28.0K
11:21 270.32 270.34 270.24 270.34 20.1K
11:22 270.35 270.51 270.35 270.51 21.9K
11:23 270.50 270.55 270.49 270.54 32.9K
11:24 270.54 270.61 270.54 270.55 27.6K
11:25 270.55 270.66 270.50 270.66 31.4K
11:26 270.66 270.66 270.63 270.65 20.3K
11:27 270.65 270.72 270.65 270.72 14.3K
11:28 270.73 270.75 270.71 270.75 17.4K
11:29 270.77 270.82 270.77 270.80 17.5K
11:30 270.80 270.90 270.80 270.90 17.2K
11:31 270.87 270.87 270.76 270.76 34.8K
11:32 270.77 270.80 270.72 270.73 29.9K
11:33 270.73 270.79 270.73 270.76 17.8K
11:34 270.76 270.76 270.63 270.72 41.8K
11:35 270.69 270.69 270.49 270.51 33.9K
11:36 270.47 270.47 270.30 270.30 18.7K
11:37 270.25 270.26 270.12 270.12 22.3K
11:38 270.12 270.20 270.09 270.12 14.9K
11:39 270.13 270.16 270.10 270.11 22.1K
11:40 270.10 270.17 270.02 270.02 20.2K
11:41 270.02 270.10 270.01 270.10 20.2K
11:42 270.20 270.24 270.18 270.24 16.7K
11:43 270.24 270.30 270.23 270.23 26.8K
11:44 270.28 270.32 270.27 270.32 14.5K
11:45 270.33 270.33 270.05 270.05 26.5K
11:46 270.17 270.20 270.08 270.11 22.5K
11:47 270.11 270.11 270.00 270.00 22.5K
11:48 270.00 270.01 269.93 269.94 16.6K
11:49 269.95 270.04 269.95 270.01 24.1K
11:50 270.02 270.03 270.00 270.00 29.2K
11:51 270.05 270.06 269.94 269.95 20.8K
11:52 270.02 270.02 269.98 269.99 10.2K
11:53 269.99 270.00 269.85 269.87 15.8K
11:54 269.87 269.87 269.82 269.85 20.8K
11:55 269.84 269.98 269.78 269.98 21.6K
11:56 269.98 270.01 269.85 269.85 19.6K
11:57 269.85 270.01 269.80 269.98 16.6K
11:58 269.98 269.98 269.86 269.91 12.0K
11:59 269.93 270.00 269.93 269.98 11.7K
12:00 269.96 269.98 269.89 269.89 12.3K
12:01 269.85 269.90 269.84 269.86 21.7K
12:02 269.85 269.85 269.81 269.81 9.2K
12:03 269.81 269.87 269.81 269.83 29.2K
12:04 269.85 269.85 269.68 269.68 14.4K
12:05 269.68 269.70 269.59 269.59 10.8K
12:06 269.59 269.61 269.51 269.60 31.3K
12:07 269.61 269.63 269.58 269.59 12.4K
12:08 269.59 269.59 269.37 269.37 14.0K
12:09 269.37 269.53 269.36 269.50 17.4K
12:10 269.50 269.51 269.47 269.47 9.9K
12:11 269.46 269.47 269.42 269.42 10.0K
12:12 269.42 269.43 269.34 269.35 50.4K
12:13 269.35 269.38 269.33 269.35 11.1K
12:14 269.35 269.48 269.35 269.48 12.1K
12:15 269.48 269.52 269.47 269.48 8.1K
12:16 269.48 269.50 269.48 269.50 5.9K
12:17 269.43 269.45 269.42 269.44 10.2K
12:18 269.44 269.53 269.44 269.47 18.7K
12:19 269.47 269.53 269.46 269.53 11.6K
12:20 269.57 269.61 269.53 269.61 14.5K
12:21 269.61 269.66 269.61 269.64 15.0K
12:22 269.62 269.74 269.62 269.74 14.4K
12:23 269.75 269.87 269.75 269.86 21.9K
12:24 269.86 269.86 269.79 269.79 12.5K
12:25 269.79 269.81 269.77 269.81 5.2K
12:26 269.78 269.78 269.71 269.72 22.6K
12:27 269.73 269.78 269.73 269.78 10.6K
12:28 269.73 269.75 269.71 269.71 14.6K
12:29 269.72 269.74 269.67 269.71 15.3K
12:30 269.71 269.78 269.71 269.71 16.9K
12:31 269.70 269.73 269.69 269.73 8.0K
12:32 269.76 269.76 269.64 269.64 12.4K
12:33 269.64 269.64 269.62 269.62 7.3K
12:34 269.63 269.70 269.62 269.65 12.0K
12:35 269.65 269.70 269.63 269.69 10.3K
12:36 269.70 269.90 269.70 269.82 19.8K
12:37 269.91 269.91 269.80 269.80 12.4K
12:38 269.80 269.85 269.80 269.85 5.4K
12:39 269.85 269.86 269.77 269.77 6.9K
12:40 269.77 269.78 269.66 269.67 17.4K
12:41 269.66 269.82 269.66 269.82 9.6K
12:42 269.82 269.92 269.81 269.92 11.0K
12:43 270.03 270.04 269.98 270.00 15.9K
12:44 270.00 270.05 270.00 270.04 6.8K
12:45 270.04 270.04 269.98 269.99 11.9K
12:46 269.99 270.06 269.97 270.06 10.6K
12:47 270.05 270.11 270.03 270.11 12.7K
12:48 270.15 270.16 269.98 269.98 16.3K
12:49 269.98 270.01 269.96 269.99 6.9K
12:50 269.97 270.09 269.92 270.09 14.1K
12:51 270.09 270.11 270.02 270.03 15.4K
12:52 270.03 270.05 270.03 270.05 4.5K
12:53 270.05 270.08 270.05 270.08 13.2K
12:54 270.02 270.08 270.02 270.07 11.2K
12:55 270.12 270.14 270.10 270.10 7.8K
12:56 270.10 270.10 270.04 270.04 9.3K
12:57 269.97 270.03 269.96 270.03 11.7K
12:58 270.03 270.03 269.98 270.00 18.2K
12:59 269.99 270.01 269.99 270.01 10.8K
13:00 270.01 270.16 270.00 270.16 5.3K
13:01 270.16 270.16 270.05 270.10 8.9K
13:02 270.09 270.21 270.09 270.21 9.2K
13:03 270.21 270.25 270.21 270.25 10.9K
13:04 270.25 270.35 270.20 270.35 6.0K
13:05 270.27 270.34 270.27 270.27 10.1K
13:06 270.32 270.34 270.28 270.28 14.9K
13:07 270.28 270.40 270.28 270.37 6.4K
13:08 270.36 270.41 270.33 270.41 12.3K
13:09 270.43 270.43 270.35 270.35 10.9K
13:10 270.36 270.43 270.35 270.35 15.4K
13:11 270.31 270.34 270.26 270.26 10.3K
13:12 270.26 270.38 270.26 270.38 9.0K
13:13 270.38 270.41 270.37 270.38 15.0K
13:14 270.38 270.38 270.37 270.37 9.6K
13:15 270.37 270.37 270.31 270.35 13.4K
13:16 270.35 270.35 270.27 270.27 13.0K
13:17 270.26 270.33 270.26 270.29 17.3K
13:18 270.29 270.31 270.14 270.14 11.2K
13:19 270.15 270.21 270.14 270.20 7.6K
13:20 270.20 270.28 270.17 270.17 7.5K
13:21 270.17 270.23 270.15 270.22 16.8K
13:22 270.24 270.27 270.20 270.24 9.6K
13:23 270.24 270.24 270.21 270.22 11.7K
13:24 270.21 270.21 270.18 270.18 11.6K
13:25 270.19 270.23 270.19 270.20 18.0K
13:26 270.20 270.21 270.13 270.20 19.8K
13:27 270.20 270.21 270.16 270.16 13.6K
13:28 270.16 270.20 270.12 270.12 15.4K
13:29 270.12 270.13 269.96 270.03 40.6K
13:30 270.03 270.23 270.03 270.22 21.9K
13:31 270.21 270.21 270.13 270.17 13.7K
13:32 270.17 270.23 270.17 270.19 9.8K
13:33 270.19 270.19 270.00 270.00 75.1K
13:34 270.00 270.08 270.00 270.08 29.7K
13:35 270.08 270.10 269.85 269.85 58.8K
13:36 269.86 269.97 269.82 269.82 58.8K
13:37 269.83 269.93 269.82 269.93 30.7K
13:38 269.92 270.03 269.92 269.93 47.7K
13:39 269.93 269.93 269.86 269.89 18.0K
13:40 269.89 269.95 269.87 269.95 15.7K
13:41 269.95 270.06 269.95 270.03 23.8K
13:42 270.03 270.10 270.03 270.10 14.3K
13:43 270.09 270.10 270.02 270.03 8.6K
13:44 270.03 270.10 270.03 270.08 8.7K
13:45 270.11 270.15 270.11 270.13 18.4K
13:46 270.11 270.11 270.00 270.06 12.0K
13:47 270.04 270.07 269.99 270.01 16.9K
13:48 270.00 270.04 269.91 269.91 19.1K
13:49 269.91 269.95 269.79 269.79 21.7K
13:50 269.79 269.79 269.71 269.73 8.7K
13:51 269.74 269.74 269.71 269.72 53.1K
13:52 269.72 269.76 269.66 269.68 23.2K
13:53 269.68 269.70 269.51 269.51 33.2K
13:54 269.50 269.61 269.50 269.61 7.2K
13:55 269.61 269.62 269.57 269.57 8.5K
13:56 269.57 269.71 269.57 269.67 12.1K
13:57 269.67 269.72 269.67 269.68 14.4K
13:58 269.68 269.69 269.60 269.63 19.5K
13:59 269.66 269.67 269.65 269.65 16.5K
14:00 269.65 269.70 269.61 269.69 29.4K
14:01 269.65 269.67 269.60 269.67 8.2K
14:02 269.66 269.73 269.64 269.72 23.2K
14:03 269.73 269.73 269.73 269.73 22.1K
14:04 269.73 269.74 269.66 269.66 18.1K
14:05 269.66 269.68 269.50 269.50 20.6K
14:06 269.43 269.43 269.34 269.34 20.3K
14:07 269.33 269.36 269.25 269.25 17.7K
14:08 269.28 269.45 269.28 269.45 28.5K
14:09 269.45 269.52 269.43 269.52 5.3K
14:10 269.52 269.68 269.52 269.53 33.3K
14:11 269.52 269.59 269.52 269.53 19.9K
14:12 269.53 269.62 269.53 269.62 21.6K
14:13 269.62 269.67 269.62 269.67 11.5K
14:14 269.62 269.76 269.56 269.74 15.8K
14:15 269.77 269.78 269.66 269.66 13.4K
14:16 269.67 269.67 269.63 269.63 12.0K
14:17 269.63 269.72 269.63 269.72 9.0K
14:18 269.72 269.73 269.70 269.72 22.9K
14:19 269.73 269.75 269.70 269.75 24.7K
14:20 269.72 269.80 269.72 269.76 14.8K
14:21 269.76 269.77 269.73 269.73 7.6K
14:22 269.74 269.80 269.74 269.77 9.8K
14:23 269.74 269.74 269.65 269.69 17.9K
14:24 269.70 269.70 269.60 269.60 17.2K
14:25 269.60 269.60 269.42 269.42 18.1K
14:26 269.42 269.53 269.41 269.46 22.1K
14:27 269.46 269.52 269.44 269.52 5.3K
14:28 269.52 269.52 269.50 269.51 15.3K
14:29 269.45 269.45 269.44 269.44 26.4K
14:30 269.44 269.51 269.44 269.45 25.8K
14:31 269.40 269.42 269.20 269.26 26.0K
14:32 269.26 269.29 269.24 269.29 34.3K
14:33 269.29 269.33 269.28 269.31 21.9K
14:34 269.38 269.38 269.31 269.36 13.6K
14:35 269.36 269.39 269.34 269.39 6.1K
14:36 269.39 269.39 269.32 269.38 11.8K
14:37 269.39 269.39 269.33 269.33 15.7K
14:38 269.33 269.37 269.30 269.37 11.8K
14:39 269.38 269.41 269.33 269.33 20.4K
14:40 269.33 269.37 269.30 269.30 10.7K
14:41 269.30 269.31 269.20 269.20 22.9K
14:42 269.20 269.22 269.17 269.21 41.2K
14:43 269.26 269.29 269.26 269.29 14.7K
14:44 269.29 269.31 269.22 269.22 16.9K
14:45 269.22 269.23 269.16 269.21 20.8K
14:46 269.21 269.21 269.12 269.12 11.8K
14:47 269.13 269.13 269.11 269.11 6.2K
14:48 269.15 269.20 269.15 269.18 22.2K
14:49 269.23 269.23 269.11 269.12 14.5K
14:50 269.11 269.23 269.11 269.23 16.0K
14:51 269.23 269.23 269.14 269.14 11.4K
14:52 269.14 269.18 268.98 268.98 30.5K
14:53 269.00 269.16 268.98 269.16 16.4K
14:54 269.16 269.17 269.15 269.16 6.6K
14:55 269.16 269.22 269.16 269.22 12.4K
14:56 269.22 269.25 269.06 269.06 17.4K
14:57 269.06 269.14 269.06 269.12 18.2K
14:58 269.12 269.17 269.12 269.16 7.5K
14:59 269.10 269.14 269.02 269.13 16.7K
15:00 269.12 269.13 269.06 269.08 16.2K
15:01 269.03 269.03 269.01 269.01 9.2K
15:02 269.07 269.15 269.07 269.15 18.6K
15:03 269.11 269.20 269.10 269.10 11.7K
15:04 269.14 269.26 269.14 269.23 16.7K
15:05 269.24 269.24 269.16 269.17 15.3K
15:06 269.17 269.24 269.15 269.24 13.3K
15:07 269.25 269.29 269.25 269.28 14.7K
15:08 269.24 269.24 269.03 269.03 18.0K
15:09 269.03 269.18 269.03 269.16 11.7K
15:10 269.16 269.28 269.16 269.28 15.6K
15:11 269.28 269.32 269.21 269.21 12.0K
15:12 269.21 269.21 269.14 269.14 18.8K
15:13 269.12 269.12 269.06 269.10 25.1K
15:14 269.11 269.15 269.09 269.14 17.2K
15:15 269.15 269.21 269.14 269.19 18.8K
15:16 269.18 269.22 269.09 269.10 105.3K
15:17 269.08 269.22 269.08 269.22 28.2K
15:18 269.23 269.23 269.17 269.21 21.2K
15:19 269.17 269.24 269.17 269.17 23.1K
15:20 269.19 269.20 269.16 269.20 18.1K
15:21 269.20 269.30 269.20 269.21 51.1K
15:22 269.17 269.17 269.15 269.17 32.5K
15:23 269.16 269.17 269.13 269.13 23.2K
15:24 269.13 269.13 269.09 269.13 26.7K
15:25 269.11 269.12 269.01 269.01 38.4K
15:26 268.99 269.17 268.97 269.17 24.2K
15:27 269.19 269.26 269.15 269.20 36.7K
15:28 269.28 269.32 269.23 269.32 22.0K
15:29 269.39 269.39 269.31 269.32 36.0K
15:30 269.31 269.33 269.30 269.33 19.8K
15:31 269.38 269.49 269.38 269.46 36.3K
15:32 269.47 269.66 269.47 269.65 32.6K
15:33 269.65 269.73 269.65 269.69 41.7K
15:34 269.69 269.77 269.69 269.71 39.8K
15:35 269.58 269.60 269.28 269.28 131.3K
15:36 269.34 269.55 269.29 269.55 48.2K
15:37 269.54 269.77 269.47 269.77 40.4K
15:38 269.82 269.82 269.66 269.78 38.5K
15:39 269.77 269.77 269.71 269.72 29.3K
15:40 269.73 269.83 269.70 269.83 45.4K
15:41 269.79 269.85 269.79 269.85 27.4K
15:42 269.86 269.92 269.79 269.82 46.1K
15:43 269.82 269.92 269.82 269.87 32.2K
15:44 269.91 269.94 269.82 269.82 47.9K
15:45 269.85 269.85 269.79 269.81 25.2K
15:46 269.87 270.00 269.86 270.00 35.0K
15:47 270.01 270.07 269.97 269.98 35.9K
15:48 269.99 269.99 269.92 269.99 31.3K
15:49 269.94 270.20 269.94 270.20 42.7K
15:50 270.10 270.21 269.95 270.21 111.0K
15:51 270.21 270.22 270.11 270.11 80.3K
15:52 270.13 270.16 270.01 270.16 97.8K
15:53 270.16 270.37 270.16 270.29 101.5K
15:54 270.28 270.41 270.26 270.32 147.6K
15:55 270.39 270.39 270.07 270.23 132.4K
15:56 270.22 270.33 270.15 270.33 161.1K
15:57 270.31 270.38 270.24 270.26 198.3K
15:58 270.29 270.38 270.29 270.33 237.4K
15:59 270.30 270.52 270.30 270.30 4,242.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし