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
09:30 271.24 271.70 271.14 271.62 105.8K
09:31 271.56 271.94 271.56 271.70 21.4K
09:32 271.75 271.99 271.59 271.59 36.4K
09:33 271.69 271.69 271.61 271.64 8.3K
09:34 271.77 272.11 271.73 272.07 16.1K
09:35 271.97 272.60 271.97 272.60 23.8K
09:36 272.72 273.22 272.69 273.22 13.3K
09:37 273.29 274.02 273.27 274.02 20.1K
09:38 274.11 274.11 273.50 273.62 28.7K
09:39 273.53 273.93 273.53 273.90 21.8K
09:40 274.04 274.11 273.85 273.86 24.1K
09:41 273.84 274.12 273.58 273.58 23.4K
09:42 273.69 273.85 273.66 273.66 21.6K
09:43 273.67 273.73 273.40 273.53 11.2K
09:44 273.53 273.72 273.52 273.72 12.0K
09:45 273.68 273.82 273.67 273.67 20.0K
09:46 273.61 273.84 273.52 273.84 33.1K
09:47 273.84 273.84 273.36 273.46 22.0K
09:48 273.45 273.52 273.12 273.12 19.7K
09:49 273.21 273.21 272.69 272.69 9.5K
09:50 272.70 272.70 272.36 272.43 17.2K
09:51 272.51 272.60 272.33 272.44 13.8K
09:52 272.36 272.42 272.13 272.13 31.5K
09:53 272.25 272.40 272.09 272.40 22.7K
09:54 272.38 272.67 272.27 272.56 28.2K
09:55 272.56 272.61 272.41 272.61 22.9K
09:56 272.63 272.84 272.55 272.80 17.8K
09:57 272.81 272.81 272.51 272.55 19.2K
09:58 272.55 272.55 272.26 272.39 13.3K
09:59 272.40 272.42 272.21 272.26 11.6K
10:00 272.31 272.39 272.20 272.36 28.6K
10:01 272.32 272.74 272.17 272.74 37.4K
10:02 272.62 272.77 272.53 272.71 27.5K
10:03 272.71 272.71 272.49 272.61 31.3K
10:04 272.60 272.64 272.49 272.64 24.3K
10:05 272.58 272.70 272.58 272.58 26.0K
10:06 272.58 272.81 272.58 272.75 20.1K
10:07 272.63 272.92 272.60 272.92 18.7K
10:08 272.93 272.96 272.68 272.74 14.9K
10:09 272.74 272.74 272.32 272.53 11.2K
10:10 272.51 272.62 272.36 272.37 15.2K
10:11 272.37 272.37 272.20 272.37 12.7K
10:12 272.38 272.59 272.37 272.47 18.9K
10:13 272.48 272.57 272.47 272.55 32.9K
10:14 272.53 272.61 272.49 272.59 14.2K
10:15 272.58 272.61 272.38 272.38 27.3K
10:16 272.40 272.53 272.31 272.53 12.0K
10:17 272.56 272.59 272.47 272.48 24.1K
10:18 272.37 272.50 272.37 272.44 12.0K
10:19 272.44 272.61 272.32 272.55 20.9K
10:20 272.52 272.67 272.43 272.67 23.6K
10:21 272.69 272.80 272.61 272.70 39.3K
10:22 272.56 272.61 272.27 272.32 24.3K
10:23 272.30 272.40 272.20 272.35 13.6K
10:24 272.37 272.42 272.35 272.38 34.4K
10:25 272.36 272.47 272.35 272.35 12.7K
10:26 272.35 272.37 272.28 272.28 21.5K
10:27 272.28 272.32 272.18 272.18 13.1K
10:28 272.23 272.23 271.97 271.97 16.2K
10:29 271.97 272.32 271.97 272.32 19.6K
10:30 272.40 272.49 272.25 272.25 24.3K
10:31 272.20 272.33 272.20 272.29 13.4K
10:32 272.29 272.34 272.25 272.34 17.8K
10:33 272.29 272.30 272.21 272.26 24.0K
10:34 272.30 272.32 272.20 272.21 20.8K
10:35 272.21 272.36 272.21 272.36 27.9K
10:36 272.36 272.56 272.25 272.49 34.7K
10:37 272.51 272.61 272.51 272.61 24.1K
10:38 272.62 272.67 272.45 272.45 15.2K
10:39 272.52 272.52 272.26 272.36 22.3K
10:40 272.36 272.40 272.25 272.33 16.4K
10:41 272.30 272.36 272.29 272.33 12.0K
10:42 272.38 272.44 272.28 272.35 11.4K
10:43 272.35 272.40 272.35 272.38 10.5K
10:44 272.38 272.45 272.32 272.45 19.5K
10:45 272.45 272.50 272.40 272.50 52.7K
10:46 272.50 272.50 272.09 272.10 31.6K
10:47 272.18 272.18 271.98 271.98 21.5K
10:48 272.09 272.12 272.07 272.08 16.5K
10:49 272.08 272.10 271.91 271.95 14.2K
10:50 272.06 272.17 272.04 272.17 24.7K
10:51 272.17 272.26 272.13 272.22 8.5K
10:52 272.19 272.26 272.16 272.16 14.8K
10:53 272.28 272.38 272.28 272.33 19.1K
10:54 272.33 272.34 272.09 272.09 32.7K
10:55 272.14 272.20 272.10 272.11 12.5K
10:56 272.15 272.15 271.89 271.89 13.1K
10:57 271.89 271.90 271.80 271.90 13.2K
10:58 271.90 271.90 271.39 271.56 32.6K
10:59 271.56 271.56 271.33 271.39 20.3K
11:00 271.38 271.60 271.36 271.56 44.5K
11:01 271.56 271.71 271.55 271.65 14.0K
11:02 271.65 271.71 271.64 271.68 10.6K
11:03 271.71 271.89 271.71 271.83 10.5K
11:04 271.87 271.87 271.80 271.83 16.9K
11:05 271.84 271.87 271.78 271.87 14.5K
11:06 271.87 271.92 271.87 271.92 9.7K
11:07 271.93 271.94 271.86 271.91 17.1K
11:08 271.90 271.90 271.83 271.85 19.5K
11:09 271.88 271.99 271.78 271.99 14.4K
11:10 271.99 272.03 271.97 272.00 7.3K
11:11 272.00 272.17 272.00 272.16 16.5K
11:12 272.17 272.20 272.14 272.14 9.7K
11:13 272.13 272.13 272.04 272.05 9.7K
11:14 272.17 272.17 272.08 272.08 15.8K
11:15 272.08 272.23 272.06 272.23 19.3K
11:16 272.19 272.19 272.18 272.19 13.9K
11:17 272.17 272.17 272.05 272.05 11.2K
11:18 272.04 272.05 272.03 272.05 20.7K
11:19 272.02 272.21 272.02 272.19 21.5K
11:20 272.19 272.24 272.06 272.08 15.4K
11:21 272.07 272.09 272.01 272.09 20.6K
11:22 272.12 272.13 272.06 272.06 6.7K
11:23 271.96 272.06 271.96 271.98 12.4K
11:24 271.99 272.06 271.96 272.06 9.7K
11:25 272.06 272.06 271.93 272.00 21.6K
11:26 272.00 272.10 271.92 272.02 19.1K
11:27 272.02 272.02 271.88 271.88 20.1K
11:28 271.87 271.87 271.58 271.60 25.7K
11:29 271.62 271.66 271.56 271.64 14.2K
11:30 271.59 271.64 271.59 271.63 13.4K
11:31 271.63 271.73 271.63 271.72 19.3K
11:32 271.67 271.78 271.67 271.78 12.4K
11:33 271.90 271.99 271.90 271.99 62.4K
11:34 271.93 271.93 271.84 271.88 12.1K
11:35 271.89 271.92 271.86 271.92 14.4K
11:36 271.90 271.93 271.85 271.87 16.3K
11:37 271.94 272.00 271.93 271.93 10.2K
11:38 271.95 272.01 271.91 272.00 10.0K
11:39 272.00 272.00 271.93 271.99 11.1K
11:40 271.97 272.11 271.96 271.96 19.1K
11:41 271.95 271.95 271.93 271.94 19.6K
11:42 271.97 271.97 271.91 271.94 22.8K
11:43 271.95 271.98 271.84 271.92 25.2K
11:44 271.91 271.99 271.88 271.93 13.8K
11:45 271.82 271.83 271.73 271.79 21.2K
11:46 271.79 271.82 271.78 271.82 13.2K
11:47 271.82 271.82 271.66 271.76 29.6K
11:48 271.76 271.77 271.65 271.67 26.6K
11:49 271.67 271.71 271.65 271.71 12.1K
11:50 271.72 271.72 271.53 271.53 11.1K
11:51 271.49 271.49 271.42 271.42 17.2K
11:52 271.42 271.42 271.19 271.24 31.4K
11:53 271.29 271.29 270.89 271.01 41.1K
11:54 270.97 271.37 270.96 271.37 25.4K
11:55 271.39 271.39 271.28 271.31 17.3K
11:56 271.30 271.41 270.95 271.09 36.7K
11:57 271.00 271.25 270.99 271.25 18.0K
11:58 271.28 271.28 271.15 271.23 14.9K
11:59 271.22 271.26 271.13 271.26 9.8K
12:00 271.20 271.34 271.20 271.30 22.7K
12:01 271.32 271.40 271.32 271.34 23.6K
12:02 271.31 271.37 271.31 271.37 12.3K
12:03 271.36 271.36 271.28 271.28 9.8K
12:04 271.27 271.28 271.18 271.27 13.4K
12:05 271.27 271.43 271.27 271.43 9.3K
12:06 271.44 271.45 271.36 271.37 10.7K
12:07 271.43 271.43 271.26 271.27 6.5K
12:08 271.24 271.34 271.24 271.34 12.2K
12:09 271.33 271.33 271.17 271.17 5.9K
12:10 271.17 271.28 271.15 271.27 10.7K
12:11 271.27 271.36 271.27 271.35 11.4K
12:12 271.35 271.35 271.10 271.14 12.6K
12:13 271.07 271.17 271.04 271.17 14.7K
12:14 271.16 271.24 271.16 271.24 10.1K
12:15 271.24 271.30 271.19 271.19 9.5K
12:16 271.22 271.24 271.17 271.24 21.1K
12:17 271.24 271.25 271.21 271.21 14.1K
12:18 271.24 271.26 271.19 271.19 12.2K
12:19 271.18 271.23 271.17 271.20 11.7K
12:20 271.22 271.22 271.08 271.17 27.6K
12:21 271.10 271.19 271.10 271.19 15.8K
12:22 271.18 271.18 271.05 271.05 13.5K
12:23 271.05 271.05 270.95 270.95 64.2K
12:24 270.95 270.96 270.88 270.95 19.9K
12:25 270.95 271.11 270.95 271.11 18.9K
12:26 271.11 271.11 271.06 271.10 20.8K
12:27 271.10 271.33 271.05 271.26 14.5K
12:28 271.27 271.33 271.27 271.29 6.8K
12:29 271.35 271.52 271.35 271.50 17.9K
12:30 271.50 271.67 271.49 271.65 8.5K
12:31 271.64 271.74 271.64 271.72 19.7K
12:32 271.72 271.73 271.57 271.64 16.8K
12:33 271.54 271.54 271.45 271.47 13.6K
12:34 271.42 271.59 271.42 271.57 11.2K
12:35 271.47 271.53 271.47 271.53 12.9K
12:36 271.53 271.58 271.50 271.51 7.3K
12:37 271.51 271.56 271.47 271.50 21.5K
12:38 271.50 271.50 271.44 271.50 25.7K
12:39 271.47 271.50 271.47 271.50 7.1K
12:40 271.48 271.68 271.45 271.63 25.0K
12:41 271.63 271.69 271.59 271.68 19.2K
12:42 271.70 271.72 271.58 271.72 15.7K
12:43 271.71 271.71 271.46 271.46 18.0K
12:44 271.46 271.62 271.46 271.61 5.1K
12:45 271.62 271.67 271.60 271.60 11.7K
12:46 271.61 271.66 271.61 271.65 10.9K
12:47 271.65 271.73 271.65 271.73 9.2K
12:48 271.74 271.81 271.72 271.81 12.0K
12:49 271.93 271.98 271.93 271.98 12.6K
12:50 271.99 271.99 271.89 271.89 19.6K
12:51 271.87 271.89 271.87 271.88 8.1K
12:52 271.88 271.88 271.67 271.67 45.8K
12:53 271.67 271.71 271.56 271.56 17.1K
12:54 271.56 271.56 271.54 271.55 15.6K
12:55 271.56 271.56 271.47 271.47 13.6K
12:56 271.54 271.54 271.45 271.45 25.9K
12:57 271.46 271.46 271.27 271.28 17.6K
12:58 271.26 271.31 271.21 271.31 6.6K
12:59 271.31 271.31 271.09 271.09 57.0K
13:00 271.10 271.28 271.10 271.19 12.5K
13:01 271.19 271.19 271.09 271.10 9.0K
13:02 271.15 271.23 271.12 271.21 11.2K
13:03 271.33 271.43 271.33 271.41 5.6K
13:04 271.40 271.40 271.34 271.40 12.0K
13:05 271.39 271.44 271.36 271.42 21.3K
13:06 271.42 271.47 271.41 271.42 17.2K
13:07 271.52 271.53 271.44 271.44 17.1K
13:08 271.49 271.49 271.48 271.48 4.3K
13:09 271.48 271.48 271.46 271.47 8.0K
13:10 271.48 271.52 271.45 271.49 11.6K
13:11 271.49 271.49 271.38 271.41 7.9K
13:12 271.43 271.49 271.36 271.49 9.5K
13:13 271.49 271.56 271.34 271.34 17.9K
13:14 271.34 271.34 271.27 271.27 4.8K
13:15 271.21 271.22 271.16 271.16 10.6K
13:16 271.16 271.16 270.96 271.07 15.2K
13:17 271.11 271.11 270.79 270.80 16.1K
13:18 270.80 270.80 270.57 270.57 9.9K
13:19 270.59 270.73 270.59 270.72 11.8K
13:20 270.73 270.78 270.70 270.74 9.9K
13:21 270.74 270.77 270.67 270.77 67.9K
13:22 270.77 270.97 270.77 270.97 9.9K
13:23 270.97 271.09 270.96 271.09 9.6K
13:24 271.09 271.15 271.03 271.15 6.0K
13:25 271.14 271.15 271.08 271.09 26.8K
13:26 271.14 271.25 271.12 271.22 13.1K
13:27 271.22 271.25 271.16 271.16 8.7K
13:28 271.16 271.16 270.96 270.98 18.4K
13:29 271.06 271.10 271.03 271.04 15.7K
13:30 271.06 271.11 271.02 271.03 10.8K
13:31 271.07 271.07 271.02 271.02 26.8K
13:32 271.02 271.05 271.01 271.01 11.4K
13:33 271.01 271.05 270.99 271.03 20.3K
13:34 271.03 271.09 271.03 271.07 28.8K
13:35 271.07 271.13 271.07 271.12 9.1K
13:36 271.12 271.13 270.84 270.84 30.8K
13:37 270.86 270.92 270.81 270.92 10.7K
13:38 270.92 270.93 270.87 270.93 11.6K
13:39 271.00 271.14 270.98 271.10 20.0K
13:40 271.22 271.38 271.22 271.38 17.7K
13:41 271.35 271.56 271.35 271.56 15.0K
13:42 271.56 271.67 271.52 271.67 15.9K
13:43 271.66 271.66 271.43 271.43 26.8K
13:44 271.43 271.46 271.25 271.26 22.5K
13:45 271.28 271.29 271.20 271.28 22.6K
13:46 271.28 271.28 270.97 270.97 17.7K
13:47 270.97 271.06 270.96 271.03 10.9K
13:48 271.03 271.04 271.00 271.00 11.3K
13:49 271.03 271.08 271.01 271.03 11.6K
13:50 271.10 271.12 271.02 271.12 25.8K
13:51 271.12 271.12 271.01 271.04 8.7K
13:52 271.04 271.04 270.92 270.96 29.3K
13:53 270.96 270.98 270.82 270.98 20.0K
13:54 270.97 270.98 270.86 270.96 11.7K
13:55 270.96 270.97 270.80 270.88 9.1K
13:56 270.75 270.75 270.72 270.72 10.0K
13:57 270.73 270.82 270.73 270.79 6.8K
13:58 270.83 270.83 270.78 270.78 9.5K
13:59 270.74 270.74 270.68 270.70 11.5K
14:00 270.70 271.04 270.70 271.04 26.1K
14:01 271.04 271.08 271.01 271.03 14.5K
14:02 271.04 271.07 271.00 271.06 6.8K
14:03 271.06 271.09 271.05 271.09 12.8K
14:04 271.08 271.20 271.07 271.17 13.8K
14:05 271.17 271.22 271.17 271.18 14.0K
14:06 271.17 271.33 271.16 271.29 17.5K
14:07 271.29 271.40 271.29 271.37 11.5K
14:08 271.37 271.39 271.29 271.39 12.7K
14:09 271.45 271.45 271.41 271.43 9.8K
14:10 271.45 271.63 271.45 271.61 14.1K
14:11 271.60 271.70 271.60 271.65 11.6K
14:12 271.70 271.71 271.65 271.69 14.9K
14:13 271.69 271.80 271.69 271.80 14.4K
14:14 271.78 271.88 271.74 271.74 15.6K
14:15 271.73 271.88 271.73 271.88 12.6K
14:16 271.88 271.88 271.76 271.76 6.3K
14:17 271.82 271.84 271.79 271.80 9.3K
14:18 271.77 271.89 271.77 271.89 9.0K
14:19 271.86 271.87 271.85 271.87 7.8K
14:20 271.81 271.84 271.77 271.82 22.4K
14:21 271.77 271.77 271.67 271.70 9.0K
14:22 271.67 271.81 271.67 271.79 11.6K
14:23 271.79 271.83 271.76 271.83 6.8K
14:24 271.84 271.90 271.84 271.89 16.5K
14:25 271.83 271.92 271.83 271.87 17.1K
14:26 271.87 271.94 271.87 271.91 37.3K
14:27 271.94 271.96 271.73 271.73 32.9K
14:28 271.71 271.83 271.70 271.83 19.2K
14:29 271.83 271.83 271.77 271.77 10.3K
14:30 271.77 271.79 271.72 271.76 34.1K
14:31 271.77 271.80 271.76 271.80 8.6K
14:32 271.78 271.82 271.77 271.77 14.6K
14:33 271.78 271.78 271.44 271.44 40.6K
14:34 271.42 271.45 271.34 271.43 8.9K
14:35 271.43 271.48 271.43 271.43 12.6K
14:36 271.43 271.44 271.39 271.39 12.3K
14:37 271.36 271.46 271.33 271.41 16.8K
14:38 271.40 271.42 271.32 271.34 11.4K
14:39 271.34 271.34 271.22 271.30 14.0K
14:40 271.32 271.41 271.28 271.37 15.2K
14:41 271.37 271.37 271.05 271.05 12.6K
14:42 271.05 271.09 270.96 271.00 13.7K
14:43 271.00 271.12 270.97 270.97 23.8K
14:44 271.13 271.17 271.06 271.14 29.4K
14:45 271.14 271.17 271.09 271.13 23.2K
14:46 271.14 271.15 271.06 271.06 22.1K
14:47 271.03 271.06 270.72 270.75 30.7K
14:48 270.76 270.78 270.56 270.56 23.7K
14:49 270.58 270.60 270.50 270.60 11.3K
14:50 270.61 270.65 270.55 270.56 16.0K
14:51 270.56 270.56 270.45 270.45 63.1K
14:52 270.43 270.51 270.43 270.51 12.8K
14:53 270.50 270.54 270.45 270.54 8.4K
14:54 270.55 270.60 270.46 270.54 11.8K
14:55 270.58 270.61 270.45 270.46 14.2K
14:56 270.34 270.48 270.34 270.48 13.5K
14:57 270.48 270.50 270.46 270.50 15.4K
14:58 270.50 270.52 270.39 270.46 17.6K
14:59 270.46 270.47 270.32 270.34 11.5K
15:00 270.34 270.56 270.34 270.52 21.8K
15:01 270.55 270.55 270.43 270.43 14.2K
15:02 270.43 270.52 270.42 270.50 10.9K
15:03 270.50 270.51 270.30 270.36 21.6K
15:04 270.36 270.40 270.35 270.35 15.9K
15:05 270.39 270.43 270.32 270.32 19.6K
15:06 270.27 270.37 270.26 270.37 13.8K
15:07 270.37 270.37 270.14 270.14 21.8K
15:08 270.15 270.19 270.13 270.19 22.9K
15:09 270.14 270.17 269.97 269.98 21.4K
15:10 269.98 270.04 269.98 270.02 22.9K
15:11 270.02 270.04 269.99 270.00 14.8K
15:12 270.00 270.06 270.00 270.04 19.9K
15:13 269.98 270.05 269.98 270.01 18.1K
15:14 270.01 270.17 269.99 270.12 17.4K
15:15 270.10 270.20 270.09 270.20 22.1K
15:16 270.16 270.18 270.15 270.15 32.5K
15:17 270.28 270.33 270.23 270.25 21.2K
15:18 270.25 270.30 270.22 270.25 7.5K
15:19 270.24 270.41 270.24 270.29 24.0K
15:20 270.29 270.44 270.25 270.44 22.3K
15:21 270.44 270.49 270.40 270.48 17.7K
15:22 270.49 270.51 270.48 270.51 19.9K
15:23 270.54 270.55 270.25 270.25 32.8K
15:24 270.23 270.24 270.15 270.20 19.3K
15:25 270.20 270.25 270.13 270.25 18.2K
15:26 270.21 270.27 270.21 270.22 24.2K
15:27 270.29 270.40 270.27 270.40 34.1K
15:28 270.40 270.40 270.32 270.37 24.3K
15:29 270.37 270.37 270.32 270.34 25.7K
15:30 270.41 270.41 270.37 270.38 40.1K
15:31 270.37 270.41 270.33 270.34 41.9K
15:32 270.40 270.46 270.40 270.45 31.8K
15:33 270.46 270.56 270.31 270.31 30.5K
15:34 270.33 270.35 270.27 270.35 23.0K
15:35 270.35 270.41 270.33 270.41 25.2K
15:36 270.44 270.44 270.40 270.42 27.5K
15:37 270.40 270.47 270.39 270.44 44.0K
15:38 270.46 270.46 270.41 270.46 31.0K
15:39 270.46 270.47 270.40 270.42 19.3K
15:40 270.40 270.48 270.38 270.48 30.3K
15:41 270.50 270.75 270.50 270.75 41.6K
15:42 270.74 270.74 270.63 270.63 39.2K
15:43 270.66 270.81 270.66 270.81 27.7K
15:44 270.81 270.88 270.78 270.83 25.3K
15:45 270.76 270.86 270.75 270.76 65.6K
15:46 270.79 270.79 270.69 270.75 35.2K
15:47 270.79 270.97 270.79 270.97 32.9K
15:48 270.98 270.98 270.87 270.87 49.8K
15:49 270.87 270.87 270.79 270.86 60.5K
15:50 270.78 270.86 270.70 270.86 111.4K
15:51 270.85 270.91 270.77 270.87 69.3K
15:52 270.80 270.80 270.22 270.28 110.1K
15:53 270.32 270.39 270.25 270.25 84.4K
15:54 270.20 270.34 270.12 270.34 112.7K
15:55 270.33 270.34 270.21 270.22 114.7K
15:56 270.25 270.53 270.25 270.53 140.5K
15:57 270.50 270.71 270.50 270.58 144.6K
15:58 270.56 270.59 270.39 270.39 194.4K
15:59 270.48 270.68 270.48 270.67 3,414.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし