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
09:30 273.66 273.66 273.17 273.19 831.3K
09:31 273.10 273.10 272.83 273.00 15.7K
09:32 273.01 273.28 272.50 272.50 17.7K
09:33 272.69 272.73 272.47 272.73 11.8K
09:34 272.52 272.94 272.48 272.94 12.2K
09:35 272.78 272.79 272.57 272.79 12.3K
09:36 272.79 272.79 272.47 272.50 15.7K
09:37 272.50 272.98 272.41 272.88 15.8K
09:38 272.88 273.06 272.85 272.99 18.4K
09:39 273.03 273.16 272.83 273.06 6.3K
09:40 273.06 273.08 272.84 272.94 10.1K
09:41 272.92 273.26 272.92 273.16 16.5K
09:42 273.15 273.35 273.14 273.30 23.9K
09:43 273.30 273.30 273.03 273.06 17.5K
09:44 273.06 273.09 272.89 272.90 7.3K
09:45 272.87 273.05 272.71 272.98 16.0K
09:46 272.91 272.91 272.80 272.80 12.3K
09:47 272.79 272.89 272.79 272.84 7.0K
09:48 272.83 273.05 272.80 273.01 12.8K
09:49 273.13 273.15 272.93 272.93 8.4K
09:50 272.83 272.87 272.59 272.67 14.6K
09:51 272.65 272.65 272.28 272.47 15.7K
09:52 272.40 272.40 272.10 272.10 21.6K
09:53 271.96 272.02 271.85 271.94 16.5K
09:54 271.94 272.12 271.83 272.12 19.6K
09:55 272.15 272.23 272.13 272.20 12.6K
09:56 272.20 272.22 271.96 271.99 11.2K
09:57 271.99 271.99 271.78 271.81 6.0K
09:58 271.82 271.86 271.71 271.86 7.2K
09:59 271.80 271.80 271.64 271.74 25.2K
10:00 271.60 271.62 271.37 271.48 29.5K
10:01 271.62 271.83 271.62 271.83 29.1K
10:02 271.88 271.98 271.83 271.92 27.9K
10:03 271.90 271.91 271.71 271.71 14.9K
10:04 271.66 271.77 271.57 271.70 14.8K
10:05 271.71 271.88 271.60 271.66 30.8K
10:06 271.70 271.70 271.42 271.59 16.3K
10:07 271.59 271.63 271.36 271.36 34.9K
10:08 271.35 271.53 271.33 271.53 20.4K
10:09 271.53 271.65 271.53 271.58 9.7K
10:10 271.62 271.70 271.56 271.70 15.3K
10:11 271.72 271.72 271.27 271.27 14.3K
10:12 271.27 271.42 271.27 271.35 17.8K
10:13 271.35 271.35 270.92 271.01 31.4K
10:14 270.98 271.29 270.98 271.29 25.2K
10:15 271.31 271.31 271.13 271.13 18.9K
10:16 271.05 271.09 271.01 271.02 10.9K
10:17 271.00 271.06 270.87 270.89 17.8K
10:18 270.89 270.89 270.68 270.69 19.4K
10:19 270.70 270.83 270.45 270.45 36.3K
10:20 270.44 270.47 270.25 270.32 13.9K
10:21 270.34 270.37 270.06 270.11 19.8K
10:22 270.11 270.22 269.91 269.97 22.3K
10:23 269.90 269.90 269.59 269.79 50.4K
10:24 269.85 269.85 269.58 269.58 31.8K
10:25 269.56 269.56 269.10 269.10 37.7K
10:26 269.18 269.34 269.08 269.28 44.4K
10:27 269.45 269.46 269.31 269.42 15.5K
10:28 269.46 269.50 269.39 269.39 9.9K
10:29 269.37 269.76 269.37 269.76 15.1K
10:30 269.64 269.83 269.64 269.83 19.6K
10:31 269.83 269.87 269.76 269.81 13.7K
10:32 269.96 269.98 269.88 269.98 16.0K
10:33 269.93 269.94 269.83 269.85 16.3K
10:34 269.85 269.86 269.70 269.71 12.2K
10:35 269.74 269.76 269.51 269.62 35.1K
10:36 269.65 269.65 269.51 269.54 8.0K
10:37 269.54 269.54 269.46 269.46 9.2K
10:38 269.46 269.47 269.30 269.36 20.6K
10:39 269.36 269.78 269.36 269.76 24.7K
10:40 269.83 269.83 269.68 269.79 21.4K
10:41 269.88 270.02 269.76 269.92 26.5K
10:42 269.92 270.00 269.88 270.00 17.8K
10:43 270.07 270.16 269.80 270.02 21.3K
10:44 269.99 270.24 269.98 270.24 9.4K
10:45 270.29 270.34 270.24 270.31 8.3K
10:46 270.31 270.38 270.22 270.22 7.9K
10:47 270.20 270.20 270.05 270.07 9.6K
10:48 270.04 270.11 270.03 270.11 20.4K
10:49 270.12 270.21 270.11 270.16 16.0K
10:50 270.22 270.22 270.17 270.17 8.5K
10:51 270.18 270.33 270.18 270.33 14.4K
10:52 270.33 270.33 270.24 270.26 11.0K
10:53 270.26 270.26 270.05 270.05 13.1K
10:54 270.00 270.03 269.90 270.03 18.8K
10:55 270.03 270.21 270.03 270.21 12.8K
10:56 270.21 270.35 270.21 270.34 11.1K
10:57 270.35 270.43 270.34 270.35 8.8K
10:58 270.33 270.34 270.30 270.33 11.1K
10:59 270.33 270.37 270.31 270.36 17.9K
11:00 270.38 270.43 270.31 270.42 10.6K
11:01 270.45 270.45 270.23 270.24 15.4K
11:02 270.25 270.36 270.25 270.25 12.5K
11:03 270.27 270.36 270.24 270.36 12.8K
11:04 270.38 270.52 270.38 270.52 8.8K
11:05 270.52 270.52 270.45 270.48 15.8K
11:06 270.48 270.49 270.45 270.46 8.7K
11:07 270.46 270.52 270.46 270.49 10.3K
11:08 270.49 270.54 270.45 270.45 10.6K
11:09 270.46 270.51 270.45 270.46 13.3K
11:10 270.46 270.50 270.42 270.44 23.0K
11:11 270.39 270.39 270.19 270.38 38.4K
11:12 270.34 270.40 270.16 270.16 21.4K
11:13 270.15 270.21 270.08 270.08 10.9K
11:14 270.08 270.14 270.08 270.13 18.7K
11:15 270.13 270.14 270.00 270.02 10.6K
11:16 270.13 270.23 270.11 270.11 9.0K
11:17 270.11 270.26 270.11 270.26 13.3K
11:18 270.30 270.44 270.30 270.32 12.1K
11:19 270.31 270.35 270.19 270.20 7.9K
11:20 270.20 270.21 270.09 270.15 14.5K
11:21 270.15 270.15 269.99 270.00 10.3K
11:22 269.97 270.00 269.87 270.00 7.6K
11:23 270.00 270.00 269.92 269.92 7.7K
11:24 269.91 269.97 269.88 269.95 12.2K
11:25 269.95 270.14 269.95 270.06 14.8K
11:26 270.11 270.11 270.02 270.10 16.3K
11:27 270.02 270.15 269.96 270.15 12.9K
11:28 270.14 270.19 270.09 270.18 7.4K
11:29 270.21 270.30 270.21 270.27 8.3K
11:30 270.26 270.26 269.95 269.99 13.1K
11:31 269.99 269.99 269.74 269.74 13.4K
11:32 269.74 269.92 269.74 269.92 12.4K
11:33 269.93 270.03 269.89 269.89 9.1K
11:34 269.95 270.33 269.95 270.33 16.0K
11:35 270.39 270.57 270.39 270.57 13.1K
11:36 270.65 270.65 270.48 270.48 11.8K
11:37 270.43 270.48 270.37 270.40 5.2K
11:38 270.45 270.54 270.37 270.46 7.9K
11:39 270.47 270.56 270.47 270.50 8.6K
11:40 270.50 270.51 270.46 270.48 21.6K
11:41 270.44 270.57 270.43 270.55 14.8K
11:42 270.55 270.62 270.54 270.58 7.8K
11:43 270.57 270.71 270.57 270.70 9.1K
11:44 270.73 270.73 270.62 270.66 6.1K
11:45 270.67 270.75 270.67 270.69 10.6K
11:46 270.84 270.86 270.78 270.79 20.5K
11:47 270.84 270.95 270.84 270.95 12.2K
11:48 270.95 271.04 270.95 270.97 19.5K
11:49 270.97 270.97 270.85 270.87 21.5K
11:50 270.87 271.08 270.87 270.98 14.5K
11:51 271.00 271.07 271.00 271.07 5.5K
11:52 271.06 271.10 271.06 271.08 9.4K
11:53 271.07 271.13 271.07 271.12 4.6K
11:54 271.12 271.12 270.98 271.00 11.3K
11:55 270.78 270.89 270.78 270.80 10.5K
11:56 270.80 270.86 270.80 270.82 4.9K
11:57 270.82 270.94 270.80 270.91 11.4K
11:58 270.91 270.91 270.89 270.89 5.1K
11:59 270.89 271.00 270.83 271.00 11.0K
12:00 271.00 271.00 270.84 270.86 15.1K
12:01 270.86 270.91 270.85 270.86 6.4K
12:02 270.86 270.90 270.72 270.75 18.8K
12:03 270.75 270.75 270.51 270.54 22.8K
12:04 270.54 270.54 270.18 270.18 26.4K
12:05 270.18 270.33 270.18 270.32 14.7K
12:06 270.33 270.39 270.30 270.39 12.1K
12:07 270.43 270.43 270.30 270.30 6.7K
12:08 270.25 270.25 270.16 270.16 6.5K
12:09 270.16 270.20 270.16 270.20 6.8K
12:10 270.20 270.23 270.03 270.03 10.1K
12:11 269.99 270.01 269.93 270.01 16.3K
12:12 270.05 270.05 269.96 270.00 5.6K
12:13 270.01 270.17 270.01 270.16 15.4K
12:14 270.18 270.40 270.18 270.38 20.9K
12:15 270.38 270.47 270.38 270.45 7.8K
12:16 270.45 270.45 270.27 270.27 11.8K
12:17 270.27 270.29 270.23 270.28 7.5K
12:18 270.29 270.29 270.23 270.27 15.6K
12:19 270.27 270.37 270.26 270.26 36.7K
12:20 270.26 270.41 270.26 270.39 8.5K
12:21 270.38 270.48 270.38 270.42 4.7K
12:22 270.42 270.42 270.25 270.25 4.0K
12:23 270.25 270.31 270.25 270.29 8.2K
12:24 270.29 270.31 270.17 270.17 10.5K
12:25 270.17 270.19 270.15 270.17 7.9K
12:26 270.17 270.17 269.99 270.02 12.3K
12:27 270.00 270.01 269.98 269.98 27.9K
12:28 269.98 269.99 269.97 269.97 10.8K
12:29 269.97 270.04 269.85 269.85 22.3K
12:30 269.85 269.91 269.81 269.91 16.7K
12:31 269.91 269.91 269.73 269.73 10.0K
12:32 269.73 269.87 269.73 269.87 9.2K
12:33 269.83 269.83 269.79 269.81 7.0K
12:34 269.81 269.85 269.80 269.84 7.6K
12:35 269.87 269.96 269.84 269.96 25.3K
12:36 270.00 270.05 269.99 270.05 11.5K
12:37 270.05 270.13 270.05 270.11 25.0K
12:38 270.11 270.16 270.10 270.14 9.5K
12:39 270.14 270.17 269.95 269.96 24.5K
12:40 269.96 270.01 269.96 270.01 10.0K
12:41 270.01 270.01 269.86 269.86 8.4K
12:42 269.89 269.90 269.83 269.83 5.4K
12:43 269.82 269.86 269.82 269.85 13.2K
12:44 269.85 269.85 269.66 269.67 7.8K
12:45 269.66 269.66 269.55 269.55 8.6K
12:46 269.59 269.65 269.59 269.59 7.8K
12:47 269.56 269.63 269.55 269.63 7.3K
12:48 269.63 269.63 269.42 269.42 12.4K
12:49 269.32 269.38 269.28 269.32 11.8K
12:50 269.33 269.39 269.33 269.34 11.0K
12:51 269.34 269.36 269.33 269.34 4.2K
12:52 269.34 269.35 269.29 269.32 8.3K
12:53 269.32 269.33 269.32 269.33 2.9K
12:54 269.30 269.47 269.28 269.47 16.7K
12:55 269.47 269.50 269.35 269.35 11.1K
12:56 269.38 269.41 269.35 269.36 5.7K
12:57 269.34 269.34 269.24 269.25 10.0K
12:58 269.26 269.31 269.20 269.26 8.9K
12:59 269.26 269.28 269.24 269.27 5.9K
13:00 269.21 269.25 269.21 269.23 6.5K
13:01 269.23 269.49 269.23 269.49 15.8K
13:02 269.49 269.49 269.35 269.35 8.9K
13:03 269.35 269.35 269.32 269.34 4.2K
13:04 269.34 269.41 269.34 269.34 5.7K
13:05 269.34 269.34 269.08 269.14 12.3K
13:06 269.14 269.14 269.10 269.12 8.9K
13:07 269.12 269.19 269.12 269.16 5.5K
13:08 269.13 269.13 269.10 269.10 9.8K
13:09 269.12 269.21 269.12 269.21 8.9K
13:10 269.33 269.49 269.33 269.49 7.0K
13:11 269.48 269.49 269.41 269.42 4.5K
13:12 269.42 269.49 269.42 269.49 3.7K
13:13 269.50 269.51 269.35 269.43 8.9K
13:14 269.43 269.43 269.30 269.31 9.3K
13:15 269.31 269.43 269.30 269.43 8.0K
13:16 269.47 269.63 269.47 269.60 7.9K
13:17 269.60 269.68 269.60 269.68 8.1K
13:18 269.76 269.82 269.76 269.76 10.7K
13:19 269.78 269.83 269.77 269.82 7.8K
13:20 269.82 269.89 269.67 269.67 16.6K
13:21 269.67 269.77 269.67 269.77 13.3K
13:22 269.77 269.79 269.51 269.79 69.3K
13:23 269.79 269.94 269.75 269.86 79.6K
13:24 269.79 269.88 269.74 269.87 11.1K
13:25 269.87 269.95 269.87 269.95 6.7K
13:26 269.95 270.05 269.92 270.05 17.2K
13:27 270.05 270.05 269.86 269.90 12.3K
13:28 269.86 269.86 269.76 269.76 7.6K
13:29 269.77 269.78 269.71 269.75 7.6K
13:30 269.77 269.83 269.65 269.65 26.7K
13:31 269.64 269.69 269.63 269.68 16.0K
13:32 269.64 269.64 269.57 269.57 14.3K
13:33 269.51 269.54 269.47 269.54 9.2K
13:34 269.54 269.64 269.53 269.64 18.2K
13:35 269.64 269.78 269.64 269.78 13.1K
13:36 269.78 269.86 269.74 269.80 11.3K
13:37 269.80 269.81 269.71 269.72 12.4K
13:38 269.68 269.76 269.66 269.72 7.6K
13:39 269.73 269.80 269.73 269.77 13.1K
13:40 269.77 269.79 269.73 269.79 10.8K
13:41 269.80 269.86 269.80 269.83 13.5K
13:42 269.83 269.93 269.83 269.93 18.2K
13:43 269.93 269.97 269.92 269.96 11.6K
13:44 269.96 270.01 269.87 269.87 13.0K
13:45 269.87 269.99 269.85 269.87 11.8K
13:46 269.88 269.93 269.87 269.91 12.9K
13:47 269.91 269.99 269.86 269.86 16.6K
13:48 269.92 269.95 269.86 269.95 4.2K
13:49 269.95 269.98 269.84 269.84 11.7K
13:50 269.84 269.92 269.82 269.85 9.1K
13:51 269.78 269.78 269.63 269.73 17.3K
13:52 269.73 269.81 269.73 269.78 9.2K
13:53 269.76 269.83 269.74 269.83 9.8K
13:54 269.83 269.86 269.80 269.84 5.4K
13:55 269.88 269.88 269.83 269.87 6.8K
13:56 269.84 269.87 269.83 269.87 6.8K
13:57 269.87 269.97 269.87 269.97 7.0K
13:58 269.99 270.07 269.99 270.05 29.7K
13:59 270.09 270.09 269.97 270.03 8.4K
14:00 270.03 270.07 270.02 270.05 11.3K
14:01 270.05 270.05 269.99 269.99 7.4K
14:02 269.99 269.99 269.92 269.94 9.8K
14:03 269.96 270.01 269.91 270.01 8.7K
14:04 270.01 270.05 269.85 269.85 11.6K
14:05 269.84 269.84 269.76 269.81 8.6K
14:06 269.81 269.83 269.81 269.83 11.3K
14:07 269.83 269.89 269.83 269.89 4.5K
14:08 269.89 269.89 269.82 269.82 4.6K
14:09 269.82 269.85 269.78 269.78 8.5K
14:10 269.78 269.85 269.77 269.85 11.1K
14:11 269.85 269.85 269.76 269.80 6.8K
14:12 269.83 269.83 269.75 269.79 15.2K
14:13 269.79 269.86 269.79 269.86 7.6K
14:14 269.87 269.87 269.80 269.81 7.1K
14:15 269.86 269.91 269.86 269.90 7.5K
14:16 269.90 269.97 269.90 269.92 7.2K
14:17 269.92 269.92 269.76 269.77 17.9K
14:18 269.70 269.76 269.70 269.76 14.5K
14:19 269.82 269.88 269.82 269.86 9.7K
14:20 269.86 269.93 269.85 269.93 12.9K
14:21 269.93 269.99 269.89 269.89 83.7K
14:22 269.80 269.85 269.77 269.85 19.7K
14:23 269.85 269.90 269.84 269.90 73.6K
14:24 269.90 269.95 269.89 269.93 8.5K
14:25 269.90 270.00 269.90 270.00 7.9K
14:26 270.00 270.04 269.92 269.92 12.8K
14:27 269.98 270.00 269.95 269.97 5.6K
14:28 270.00 270.00 269.87 269.87 7.8K
14:29 269.86 269.89 269.83 269.83 6.0K
14:30 269.83 269.85 269.83 269.84 6.6K
14:31 269.83 269.93 269.83 269.91 16.3K
14:32 269.91 269.98 269.91 269.96 7.5K
14:33 270.02 270.03 269.94 270.00 7.9K
14:34 269.99 270.03 269.98 269.98 5.1K
14:35 269.98 270.00 269.96 269.98 12.2K
14:36 269.98 270.09 269.97 270.09 14.1K
14:37 270.10 270.11 270.09 270.09 6.3K
14:38 270.09 270.12 270.00 270.05 14.7K
14:39 270.09 270.09 270.02 270.05 7.8K
14:40 270.06 270.06 270.05 270.06 6.7K
14:41 270.09 270.10 270.02 270.02 9.9K
14:42 270.01 270.09 270.01 270.05 12.7K
14:43 270.05 270.11 270.02 270.05 7.3K
14:44 270.05 270.07 270.04 270.07 6.3K
14:45 270.07 270.10 270.04 270.10 10.6K
14:46 270.10 270.13 270.07 270.10 9.9K
14:47 270.07 270.11 270.07 270.08 9.5K
14:48 270.12 270.21 270.12 270.18 12.9K
14:49 270.17 270.20 270.17 270.19 12.4K
14:50 270.14 270.22 270.14 270.22 9.1K
14:51 270.24 270.24 270.13 270.16 14.8K
14:52 270.16 270.19 270.09 270.09 15.6K
14:53 270.08 270.20 270.08 270.14 12.9K
14:54 270.16 270.21 270.16 270.21 6.6K
14:55 270.20 270.20 270.16 270.16 7.7K
14:56 270.16 270.22 270.15 270.15 24.3K
14:57 270.15 270.18 270.14 270.15 5.0K
14:58 270.19 270.19 270.11 270.13 13.7K
14:59 270.15 270.17 270.14 270.14 21.5K
15:00 270.14 270.20 270.13 270.17 135.7K
15:01 270.17 270.21 270.15 270.19 35.6K
15:02 270.19 270.19 270.13 270.17 14.6K
15:03 270.17 270.25 270.17 270.25 144.9K
15:04 270.25 270.26 270.18 270.22 13.5K
15:05 270.22 270.27 270.22 270.25 13.3K
15:06 270.25 270.25 270.20 270.22 38.8K
15:07 270.22 270.25 270.20 270.20 11.9K
15:08 270.25 270.52 270.25 270.52 25.2K
15:09 270.52 270.54 270.49 270.49 14.2K
15:10 270.53 270.56 270.48 270.51 17.8K
15:11 270.51 270.52 270.50 270.52 17.6K
15:12 270.50 270.50 270.42 270.47 17.7K
15:13 270.46 270.48 270.44 270.45 24.9K
15:14 270.45 270.48 270.35 270.48 22.8K
15:15 270.47 270.51 270.46 270.50 12.7K
15:16 270.46 270.46 270.38 270.42 15.5K
15:17 270.43 270.44 270.42 270.43 20.1K
15:18 270.42 270.49 270.40 270.48 10.3K
15:19 270.49 270.59 270.49 270.59 19.0K
15:20 270.59 270.64 270.56 270.56 20.2K
15:21 270.56 270.56 270.39 270.39 12.3K
15:22 270.41 270.46 270.41 270.41 26.4K
15:23 270.45 270.53 270.45 270.53 21.9K
15:24 270.53 270.57 270.51 270.56 9.3K
15:25 270.62 270.71 270.62 270.63 26.6K
15:26 270.59 270.63 270.51 270.51 14.0K
15:27 270.51 270.55 270.51 270.51 8.7K
15:28 270.51 270.55 270.50 270.51 12.8K
15:29 270.51 270.55 270.45 270.45 11.7K
15:30 270.44 270.44 270.25 270.26 19.2K
15:31 270.26 270.26 270.14 270.24 30.6K
15:32 270.24 270.35 270.18 270.34 24.7K
15:33 270.34 270.48 270.34 270.44 29.2K
15:34 270.39 270.39 270.29 270.37 26.3K
15:35 270.37 270.44 270.37 270.39 10.0K
15:36 270.34 270.34 270.28 270.29 21.2K
15:37 270.28 270.28 270.13 270.13 18.6K
15:38 270.13 270.17 270.10 270.10 16.9K
15:39 270.12 270.19 270.12 270.17 15.9K
15:40 270.17 270.18 270.16 270.17 23.2K
15:41 270.17 270.22 270.17 270.22 31.4K
15:42 270.23 270.32 270.23 270.28 26.2K
15:43 270.33 270.36 270.31 270.34 31.4K
15:44 270.35 270.35 270.26 270.28 31.5K
15:45 270.28 270.29 270.08 270.08 31.3K
15:46 270.08 270.16 270.04 270.16 30.6K
15:47 270.15 270.24 270.03 270.03 31.4K
15:48 270.02 270.15 270.01 270.14 32.8K
15:49 270.15 270.29 270.10 270.25 46.7K
15:50 270.20 270.25 270.16 270.21 63.6K
15:51 270.26 270.26 270.12 270.14 67.3K
15:52 270.13 270.34 270.13 270.32 71.9K
15:53 270.26 270.36 270.26 270.35 75.3K
15:54 270.36 270.48 270.36 270.44 99.7K
15:55 270.33 270.39 270.10 270.10 86.9K
15:56 270.06 270.11 270.00 270.04 107.2K
15:57 270.10 270.12 270.05 270.11 124.9K
15:58 270.09 270.11 270.05 270.05 148.5K
15:59 270.09 270.19 270.04 270.16 2,477.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし