DJ Computer Services (DJUSDV)

DJUSDV
🏛️ アメリカ →
282.02
最終更新: 2025-10-03
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
09:30 253.56 253.86 253.38 253.86 181.2K
09:31 253.64 253.85 253.60 253.64 10.7K
09:32 253.76 253.92 253.46 253.91 17.0K
09:33 253.67 254.25 253.67 253.75 11.1K
09:34 253.75 253.86 253.65 253.86 15.6K
09:35 253.99 253.99 253.30 253.32 35.2K
09:36 253.36 253.60 253.36 253.54 6.8K
09:37 253.66 254.50 253.46 254.50 61.4K
09:38 254.26 254.58 254.22 254.47 33.5K
09:39 254.37 254.88 254.35 254.88 36.6K
09:40 254.81 254.81 254.63 254.69 16.1K
09:41 254.64 254.86 254.31 254.37 16.2K
09:42 254.37 254.37 254.17 254.33 9.3K
09:43 254.33 254.33 253.68 253.68 14.8K
09:44 253.68 254.01 253.68 254.01 13.9K
09:45 254.01 254.13 253.75 254.07 7.3K
09:46 253.82 253.83 253.52 253.52 7.3K
09:47 253.55 253.55 253.19 253.33 10.9K
09:48 253.33 253.83 253.21 253.71 24.9K
09:49 253.61 253.86 253.61 253.74 12.7K
09:50 253.74 253.96 253.72 253.72 4.6K
09:51 253.71 253.71 253.58 253.59 10.0K
09:52 253.59 253.72 253.59 253.60 11.2K
09:53 253.54 253.73 253.54 253.71 4.5K
09:54 253.62 253.63 253.45 253.57 7.7K
09:55 253.57 253.60 253.45 253.60 6.8K
09:56 253.62 253.66 253.52 253.53 5.2K
09:57 253.53 253.96 253.53 253.96 10.1K
09:58 253.89 253.89 253.82 253.82 10.8K
09:59 253.80 253.80 253.53 253.67 9.2K
10:00 253.48 253.55 253.39 253.42 26.6K
10:01 253.42 253.47 253.40 253.41 6.7K
10:02 253.43 253.43 253.18 253.38 51.0K
10:03 253.29 253.29 252.97 253.25 21.1K
10:04 253.28 253.45 253.28 253.45 12.6K
10:05 253.59 253.59 253.28 253.57 22.9K
10:06 253.57 253.57 253.36 253.45 20.1K
10:07 253.31 253.50 253.26 253.42 19.2K
10:08 253.32 253.37 253.25 253.33 12.7K
10:09 253.29 253.33 253.12 253.12 11.0K
10:10 253.23 253.44 253.23 253.38 13.0K
10:11 253.20 253.33 253.19 253.33 10.6K
10:12 253.33 253.33 253.22 253.27 8.2K
10:13 253.27 253.28 253.14 253.26 31.5K
10:14 253.20 253.21 252.99 253.11 45.7K
10:15 253.11 253.31 253.09 253.19 15.1K
10:16 253.18 253.18 252.78 252.83 22.6K
10:17 252.73 252.76 252.50 252.74 19.3K
10:18 252.76 252.76 252.48 252.49 15.5K
10:19 252.48 252.63 252.46 252.58 8.6K
10:20 252.57 252.63 252.30 252.30 10.1K
10:21 252.34 252.40 252.26 252.34 10.6K
10:22 252.30 252.41 252.25 252.26 8.0K
10:23 252.26 252.35 252.19 252.22 10.7K
10:24 252.22 252.38 252.14 252.16 12.7K
10:25 252.14 252.41 252.14 252.39 10.3K
10:26 252.39 252.39 252.09 252.12 13.1K
10:27 252.15 252.16 252.08 252.15 7.2K
10:28 252.13 252.13 251.96 252.08 18.1K
10:29 252.08 252.24 252.08 252.22 13.5K
10:30 252.19 252.35 252.16 252.28 11.8K
10:31 252.28 252.28 252.02 252.07 10.3K
10:32 251.99 252.08 251.82 251.87 5.3K
10:33 251.78 251.85 251.76 251.85 10.8K
10:34 251.93 252.08 251.93 252.05 12.7K
10:35 252.05 252.16 252.05 252.15 12.8K
10:36 252.21 252.21 252.05 252.20 8.1K
10:37 252.14 252.20 252.08 252.20 7.4K
10:38 252.23 252.34 252.23 252.34 9.7K
10:39 252.35 252.41 252.29 252.29 11.4K
10:40 252.29 252.47 252.24 252.47 12.4K
10:41 252.47 252.63 252.44 252.50 12.9K
10:42 252.46 252.46 252.31 252.31 9.1K
10:43 252.28 252.31 252.21 252.21 15.1K
10:44 252.17 252.17 251.78 251.81 21.7K
10:45 251.80 251.97 251.75 251.97 20.5K
10:46 252.03 252.03 251.84 251.92 13.4K
10:47 251.97 251.98 251.90 251.94 4.0K
10:48 251.94 251.98 251.81 251.81 9.3K
10:49 251.82 251.82 251.65 251.69 14.1K
10:50 251.75 251.75 251.49 251.62 10.4K
10:51 251.63 251.69 251.47 251.47 7.5K
10:52 251.51 251.52 251.40 251.40 21.1K
10:53 251.46 251.56 251.41 251.51 10.4K
10:54 251.57 251.61 251.43 251.44 7.4K
10:55 251.42 251.57 251.42 251.57 15.7K
10:56 251.55 251.55 251.41 251.41 10.6K
10:57 251.39 251.39 251.14 251.16 12.8K
10:58 251.16 251.32 251.16 251.27 9.1K
10:59 251.27 251.28 251.21 251.25 8.5K
11:00 251.26 251.38 251.26 251.38 9.2K
11:01 251.36 251.36 251.13 251.20 9.1K
11:02 251.23 251.26 251.21 251.21 11.1K
11:03 251.21 251.34 251.14 251.31 9.4K
11:04 251.27 251.31 251.21 251.21 18.4K
11:05 251.30 251.47 251.30 251.44 10.5K
11:06 251.40 251.52 251.40 251.52 19.3K
11:07 251.45 251.45 251.23 251.23 17.6K
11:08 251.23 251.39 251.23 251.36 11.5K
11:09 251.35 251.36 251.27 251.35 6.3K
11:10 251.31 251.42 251.25 251.25 19.4K
11:11 251.28 251.28 251.12 251.25 49.8K
11:12 251.27 251.27 251.01 251.03 9.1K
11:13 251.11 251.23 251.08 251.08 11.2K
11:14 251.08 251.10 250.74 250.74 11.5K
11:15 250.75 250.81 250.73 250.80 10.7K
11:16 250.79 250.79 250.69 250.72 8.7K
11:17 250.72 250.88 250.71 250.88 6.6K
11:18 250.88 250.94 250.88 250.94 11.4K
11:19 250.97 251.13 250.97 251.13 10.0K
11:20 251.08 251.12 250.93 250.93 10.3K
11:21 250.88 250.88 250.70 250.75 10.1K
11:22 250.74 250.86 250.74 250.86 8.2K
11:23 250.82 250.88 250.70 250.86 13.5K
11:24 250.84 250.88 250.78 250.78 14.9K
11:25 250.77 250.80 250.69 250.75 11.5K
11:26 250.70 250.80 250.58 250.58 10.4K
11:27 250.68 250.68 250.29 250.29 33.9K
11:28 250.29 250.29 250.12 250.12 8.8K
11:29 250.12 250.33 250.09 250.31 50.3K
11:30 250.30 250.31 250.17 250.22 29.9K
11:31 250.14 250.14 249.90 249.95 10.6K
11:32 249.95 249.95 249.80 249.80 6.0K
11:33 249.80 249.81 249.70 249.80 12.4K
11:34 249.75 249.77 249.64 249.66 9.4K
11:35 249.66 249.67 249.61 249.67 10.6K
11:36 249.61 249.66 249.21 249.26 21.1K
11:37 249.29 249.38 249.27 249.37 17.8K
11:38 249.35 249.57 249.35 249.57 39.6K
11:39 249.57 249.57 249.44 249.44 9.9K
11:40 249.44 249.45 249.33 249.35 13.8K
11:41 249.33 249.45 249.33 249.35 7.5K
11:42 249.41 249.45 249.22 249.22 15.0K
11:43 249.23 249.33 249.23 249.24 11.5K
11:44 249.22 249.22 249.09 249.18 11.1K
11:45 249.18 249.18 249.09 249.13 5.1K
11:46 249.13 249.13 248.93 248.98 19.2K
11:47 249.01 249.01 248.81 248.85 19.1K
11:48 248.85 248.85 248.51 248.51 15.5K
11:49 248.45 248.52 248.42 248.49 24.1K
11:50 248.48 248.52 248.40 248.42 13.1K
11:51 248.39 248.53 248.39 248.39 8.8K
11:52 248.39 248.45 248.32 248.40 12.0K
11:53 248.40 248.43 248.39 248.40 12.3K
11:54 248.42 248.44 248.19 248.21 8.5K
11:55 248.21 248.22 248.11 248.18 15.3K
11:56 248.24 248.32 248.18 248.21 10.8K
11:57 248.21 248.21 248.07 248.13 9.7K
11:58 248.13 248.24 248.06 248.24 13.0K
11:59 248.24 248.30 248.16 248.30 10.8K
12:00 248.30 248.40 248.30 248.37 11.4K
12:01 248.43 248.52 248.42 248.52 10.7K
12:02 248.52 248.56 248.44 248.45 8.8K
12:03 248.41 248.62 248.41 248.58 13.7K
12:04 248.54 248.63 248.54 248.61 8.2K
12:05 248.61 248.83 248.61 248.72 13.2K
12:06 248.77 248.78 248.68 248.78 6.8K
12:07 248.78 248.78 248.68 248.68 4.9K
12:08 248.67 248.71 248.61 248.71 9.3K
12:09 248.71 248.89 248.71 248.84 10.4K
12:10 248.84 248.86 248.81 248.86 14.9K
12:11 248.88 248.88 248.79 248.81 18.4K
12:12 248.81 248.91 248.81 248.91 7.4K
12:13 248.91 249.06 248.91 249.06 12.0K
12:14 249.06 249.06 248.94 249.00 12.2K
12:15 249.00 249.00 248.90 248.94 12.6K
12:16 248.93 249.02 248.89 249.00 26.0K
12:17 249.00 249.08 249.00 249.02 14.6K
12:18 249.02 249.03 248.96 248.97 14.2K
12:19 248.97 249.21 248.96 249.21 13.4K
12:20 249.21 249.41 249.20 249.41 14.1K
12:21 249.41 249.47 249.38 249.39 8.7K
12:22 249.39 249.40 249.30 249.34 11.7K
12:23 249.34 249.60 249.32 249.54 12.5K
12:24 249.54 249.60 249.54 249.55 13.4K
12:25 249.55 249.58 249.49 249.49 6.4K
12:26 249.49 249.49 249.34 249.34 8.9K
12:27 249.40 249.40 249.10 249.10 10.7K
12:28 249.10 249.18 249.08 249.18 7.0K
12:29 249.18 249.18 249.00 249.09 9.3K
12:30 249.14 249.25 249.14 249.25 10.0K
12:31 249.25 249.38 249.23 249.38 8.8K
12:32 249.37 249.54 249.37 249.54 14.0K
12:33 249.57 249.57 249.49 249.49 6.1K
12:34 249.49 249.49 249.43 249.45 9.7K
12:35 249.48 249.52 249.48 249.48 4.9K
12:36 249.46 249.63 249.46 249.63 8.5K
12:37 249.63 249.72 249.63 249.72 10.8K
12:38 249.72 249.72 249.60 249.62 6.1K
12:39 249.64 249.64 249.57 249.63 7.4K
12:40 249.57 249.67 249.50 249.67 12.0K
12:41 249.64 249.79 249.64 249.75 5.9K
12:42 249.74 249.74 249.67 249.70 13.1K
12:43 249.70 249.75 249.66 249.66 4.8K
12:44 249.67 249.67 249.50 249.57 9.4K
12:45 249.57 249.63 249.53 249.63 12.7K
12:46 249.58 249.63 249.56 249.56 9.5K
12:47 249.56 249.56 249.41 249.41 20.1K
12:48 249.41 249.41 249.38 249.41 18.7K
12:49 249.42 249.45 249.35 249.35 26.3K
12:50 249.38 249.38 249.24 249.24 29.8K
12:51 249.24 249.33 249.24 249.32 30.6K
12:52 249.10 249.16 248.96 248.96 25.4K
12:53 248.98 249.03 248.97 249.03 7.3K
12:54 248.99 248.99 248.89 248.99 9.6K
12:55 248.99 248.99 248.85 248.95 14.8K
12:56 248.90 248.90 248.83 248.87 9.0K
12:57 248.92 248.92 248.88 248.88 7.8K
12:58 248.88 248.92 248.85 248.91 14.4K
12:59 248.95 248.96 248.90 248.96 43.5K
13:00 248.95 249.14 248.95 249.14 10.1K
13:01 249.15 249.24 249.04 249.04 10.2K
13:02 249.04 249.06 248.84 248.91 34.4K
13:03 248.91 248.91 248.65 248.71 44.5K
13:04 248.71 248.72 248.57 248.57 8.1K
13:05 248.63 248.64 248.52 248.62 11.9K
13:06 248.63 248.63 248.41 248.43 13.3K
13:07 248.43 248.50 248.42 248.50 24.2K
13:08 248.52 248.52 248.39 248.43 7.6K
13:09 248.43 248.49 248.36 248.43 14.4K
13:10 248.43 248.45 248.32 248.32 8.6K
13:11 248.31 248.31 248.19 248.19 10.1K
13:12 248.21 248.40 248.21 248.40 25.1K
13:13 248.40 248.40 248.32 248.32 10.0K
13:14 248.38 248.38 248.24 248.26 13.9K
13:15 248.26 248.31 248.20 248.26 10.2K
13:16 248.27 248.30 248.21 248.23 10.9K
13:17 248.24 248.25 248.12 248.25 21.1K
13:18 248.25 248.25 248.10 248.15 36.4K
13:19 248.15 248.54 248.15 248.45 25.2K
13:20 248.45 248.60 248.45 248.60 32.1K
13:21 248.66 248.68 248.53 248.53 21.3K
13:22 248.57 248.80 248.56 248.77 20.2K
13:23 248.77 248.82 248.76 248.82 18.3K
13:24 248.82 248.82 248.49 248.50 32.5K
13:25 248.50 248.50 248.37 248.37 19.2K
13:26 248.35 248.41 248.34 248.37 13.6K
13:27 248.37 248.60 248.37 248.60 15.1K
13:28 248.64 248.64 248.43 248.43 10.2K
13:29 248.40 248.42 248.33 248.33 42.1K
13:30 248.34 248.43 248.32 248.40 22.8K
13:31 248.38 248.66 248.38 248.65 42.9K
13:32 248.58 248.64 248.58 248.62 27.6K
13:33 248.62 248.62 248.45 248.45 37.6K
13:34 248.51 248.52 248.45 248.52 12.2K
13:35 248.52 248.52 248.35 248.35 26.5K
13:36 248.35 248.51 248.35 248.51 23.2K
13:37 248.57 248.57 248.36 248.36 23.7K
13:38 248.33 248.34 248.27 248.34 17.6K
13:39 248.34 248.34 248.00 248.00 22.5K
13:40 248.01 248.18 248.01 248.09 47.2K
13:41 248.10 248.10 247.99 247.99 35.5K
13:42 248.00 248.03 247.91 247.91 27.1K
13:43 247.90 247.94 247.80 247.89 28.5K
13:44 247.88 248.03 247.87 248.02 21.8K
13:45 248.03 248.15 248.00 248.10 17.2K
13:46 248.04 248.09 247.92 247.92 16.6K
13:47 247.91 247.91 247.81 247.90 13.0K
13:48 247.89 247.91 247.82 247.86 9.3K
13:49 247.86 247.86 247.77 247.77 11.2K
13:50 247.77 247.97 247.76 247.97 25.4K
13:51 247.97 248.02 247.80 247.91 15.9K
13:52 247.83 247.92 247.83 247.86 17.8K
13:53 247.86 247.88 247.75 247.76 18.1K
13:54 247.76 247.80 247.75 247.76 7.9K
13:55 247.86 247.91 247.83 247.90 18.5K
13:56 247.91 247.91 247.80 247.86 15.2K
13:57 247.84 247.88 247.84 247.88 8.7K
13:58 247.95 247.98 247.81 247.98 29.4K
13:59 247.94 247.94 247.87 247.87 8.0K
14:00 247.87 247.89 247.82 247.84 16.0K
14:01 247.77 247.79 247.72 247.73 12.3K
14:02 247.77 247.78 247.65 247.65 62.1K
14:03 247.65 247.75 247.59 247.59 16.9K
14:04 247.57 247.67 247.56 247.67 12.4K
14:05 247.66 247.66 247.48 247.48 7.2K
14:06 247.52 247.60 247.51 247.60 13.4K
14:07 247.64 247.71 247.49 247.49 15.5K
14:08 247.49 247.59 247.44 247.59 20.1K
14:09 247.58 247.58 247.40 247.45 14.8K
14:10 247.53 247.53 247.40 247.40 10.9K
14:11 247.45 247.67 247.45 247.67 12.3K
14:12 247.73 247.73 247.61 247.70 13.4K
14:13 247.75 247.75 247.61 247.63 6.6K
14:14 247.63 247.80 247.63 247.74 12.0K
14:15 247.74 247.75 247.72 247.75 12.0K
14:16 247.75 248.08 247.75 248.08 11.4K
14:17 248.08 248.20 248.08 248.18 10.5K
14:18 248.18 248.19 248.18 248.19 4.5K
14:19 248.25 248.31 248.23 248.23 18.2K
14:20 248.23 248.23 248.16 248.16 40.2K
14:21 248.13 248.34 248.13 248.32 13.4K
14:22 248.34 248.40 248.33 248.40 13.3K
14:23 248.39 248.44 248.27 248.34 14.0K
14:24 248.34 248.34 248.25 248.27 16.4K
14:25 248.21 248.23 248.20 248.20 15.3K
14:26 248.19 248.34 248.19 248.34 6.5K
14:27 248.33 248.46 248.33 248.37 9.8K
14:28 248.42 248.48 248.42 248.45 25.3K
14:29 248.45 248.50 248.37 248.50 10.8K
14:30 248.47 248.69 248.47 248.66 15.3K
14:31 248.68 248.90 248.68 248.74 23.3K
14:32 248.74 248.74 248.48 248.50 18.8K
14:33 248.45 248.62 248.44 248.62 12.7K
14:34 248.62 248.63 248.59 248.61 87.8K
14:35 248.66 248.68 248.62 248.62 24.6K
14:36 248.60 248.60 248.44 248.48 22.8K
14:37 248.49 248.55 248.41 248.55 90.0K
14:38 248.50 248.50 248.40 248.40 18.3K
14:39 248.42 248.53 248.40 248.53 14.4K
14:40 248.53 248.53 248.21 248.21 103.3K
14:41 248.20 248.21 248.14 248.17 11.3K
14:42 248.22 248.22 248.16 248.16 21.1K
14:43 248.16 248.20 248.15 248.17 23.3K
14:44 248.18 248.26 248.17 248.26 17.0K
14:45 248.22 248.32 248.22 248.32 1.5K
14:46 248.29 248.29 248.21 248.25 0.0K
14:47 248.28 248.28 248.05 248.05 7.4K
14:48 248.05 248.23 248.05 248.21 9.7K
14:49 248.18 248.26 248.14 248.26 12.6K
14:50 248.23 248.26 248.10 248.10 19.1K
14:51 248.09 248.13 248.05 248.13 11.8K
14:52 248.13 248.16 248.02 248.02 15.5K
14:53 248.03 248.06 247.98 248.06 7.5K
14:54 248.06 248.07 248.01 248.01 6.8K
14:55 248.01 248.09 248.00 248.06 10.7K
14:56 248.06 248.13 248.06 248.12 14.3K
14:57 248.12 248.15 248.11 248.12 12.1K
14:58 248.12 248.19 248.12 248.16 13.7K
14:59 248.14 248.20 248.06 248.06 20.8K
15:00 248.06 248.36 248.06 248.31 24.1K
15:01 248.31 248.55 248.31 248.52 17.5K
15:02 248.52 248.61 248.52 248.59 14.3K
15:03 248.59 248.59 248.42 248.50 18.8K
15:04 248.47 248.57 248.43 248.43 10.1K
15:05 248.52 248.55 248.52 248.54 13.6K
15:06 248.53 248.58 248.50 248.50 19.6K
15:07 248.50 248.53 248.47 248.49 13.1K
15:08 248.51 248.65 248.47 248.65 15.3K
15:09 248.62 248.71 248.62 248.71 17.2K
15:10 248.71 248.74 248.71 248.74 21.2K
15:11 248.73 248.80 248.70 248.80 14.2K
15:12 248.80 248.88 248.78 248.88 17.5K
15:13 248.89 248.96 248.89 248.93 33.6K
15:14 248.93 248.99 248.93 248.97 17.6K
15:15 248.96 249.03 248.93 248.98 23.4K
15:16 248.98 248.98 248.79 248.93 22.9K
15:17 248.91 248.93 248.83 248.84 18.2K
15:18 248.91 249.00 248.91 249.00 21.1K
15:19 249.00 249.01 248.96 248.98 14.3K
15:20 248.99 248.99 248.93 248.93 17.7K
15:21 248.93 249.17 248.93 249.17 28.5K
15:22 249.16 249.19 249.10 249.19 26.3K
15:23 249.25 249.26 249.08 249.10 33.5K
15:24 249.11 249.18 249.11 249.15 18.6K
15:25 249.15 249.15 249.02 249.02 22.1K
15:26 249.02 249.15 249.02 249.11 28.1K
15:27 249.08 249.08 248.97 249.07 28.2K
15:28 249.07 249.10 248.97 248.97 20.2K
15:29 248.95 249.00 248.95 248.97 30.5K
15:30 249.09 249.17 249.07 249.13 25.1K
15:31 249.13 249.24 249.10 249.22 18.9K
15:32 249.22 249.31 249.22 249.30 20.9K
15:33 249.25 249.34 249.23 249.27 28.0K
15:34 249.26 249.26 249.11 249.26 37.2K
15:35 249.25 249.43 249.13 249.38 34.4K
15:36 249.45 249.54 249.32 249.54 38.0K
15:37 249.56 249.98 249.56 249.76 56.7K
15:38 249.77 249.94 249.71 249.90 36.1K
15:39 249.79 249.79 249.71 249.71 24.1K
15:40 249.72 250.08 249.72 250.05 37.6K
15:41 250.01 250.08 249.87 249.90 27.7K
15:42 249.91 250.05 249.91 249.97 41.0K
15:43 250.00 250.16 249.98 250.15 48.6K
15:44 250.18 250.18 249.98 249.98 37.0K
15:45 250.02 250.19 249.99 250.14 43.2K
15:46 250.20 250.35 250.17 250.17 48.0K
15:47 250.12 250.15 249.91 250.02 56.9K
15:48 250.01 250.38 250.01 250.34 48.3K
15:49 250.35 250.47 250.35 250.38 58.9K
15:50 250.30 250.63 250.13 250.63 109.0K
15:51 250.55 250.63 250.43 250.43 72.3K
15:52 250.42 250.42 250.31 250.34 65.2K
15:53 250.41 250.78 250.41 250.70 71.8K
15:54 250.58 251.09 250.58 251.00 119.4K
15:55 251.01 251.01 250.88 251.00 138.8K
15:56 250.93 251.06 250.93 250.97 125.5K
15:57 251.06 251.15 251.03 251.14 153.9K
15:58 251.14 251.27 251.14 251.26 205.2K
15:59 251.19 251.19 250.54 250.63 2,983.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし