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
09:30 285.65 285.65 285.48 285.48 158.4K
09:31 285.51 285.90 285.40 285.84 55.8K
09:32 285.77 285.91 285.49 285.69 24.3K
09:33 285.69 285.75 285.35 285.41 18.6K
09:34 285.38 285.51 285.17 285.47 14.8K
09:35 285.47 285.60 285.13 285.58 15.9K
09:36 285.60 285.70 285.48 285.61 17.8K
09:37 285.77 285.88 285.71 285.88 16.1K
09:38 285.84 285.87 285.51 285.83 13.6K
09:39 285.83 285.87 285.62 285.62 7.7K
09:40 285.86 285.86 285.44 285.59 19.6K
09:41 285.59 285.63 285.44 285.61 7.1K
09:42 285.73 285.73 285.41 285.58 10.6K
09:43 285.70 285.70 285.47 285.52 9.6K
09:44 285.65 285.68 285.52 285.53 13.2K
09:45 285.60 285.60 285.47 285.49 18.4K
09:46 285.50 285.56 285.23 285.38 14.5K
09:47 285.39 285.43 285.13 285.13 12.7K
09:48 285.13 285.26 285.11 285.13 8.8K
09:49 285.24 285.24 285.18 285.19 16.8K
09:50 285.18 285.48 285.18 285.48 19.1K
09:51 285.50 285.53 285.43 285.53 10.7K
09:52 285.54 285.80 285.53 285.63 11.2K
09:53 285.64 285.90 285.62 285.88 9.3K
09:54 285.78 285.99 285.78 285.91 17.3K
09:55 285.81 286.06 285.81 285.99 11.9K
09:56 285.99 285.99 285.92 285.94 7.0K
09:57 285.94 286.12 285.94 286.11 14.7K
09:58 286.11 286.20 286.04 286.10 10.5K
09:59 286.10 286.18 286.04 286.14 11.9K
10:00 286.08 286.09 285.86 285.94 19.5K
10:01 285.92 286.05 285.92 286.05 18.2K
10:02 286.06 286.27 286.06 286.16 21.1K
10:03 286.25 286.33 286.20 286.26 18.2K
10:04 286.28 286.28 286.23 286.25 7.7K
10:05 286.36 286.37 286.19 286.33 15.6K
10:06 286.33 286.35 286.22 286.24 18.3K
10:07 286.24 286.29 286.10 286.20 32.6K
10:08 286.19 286.21 286.12 286.21 6.6K
10:09 286.20 286.20 286.03 286.07 16.5K
10:10 286.04 286.07 285.81 285.98 17.6K
10:11 285.90 285.90 285.84 285.84 10.0K
10:12 285.84 285.84 285.78 285.78 6.9K
10:13 285.79 285.93 285.79 285.92 17.3K
10:14 286.05 286.22 286.05 286.22 15.0K
10:15 286.22 286.39 286.18 286.20 15.8K
10:16 286.20 286.34 286.11 286.25 14.0K
10:17 286.24 286.31 286.21 286.29 11.2K
10:18 286.29 286.59 286.29 286.59 15.7K
10:19 286.59 286.60 286.52 286.52 20.5K
10:20 286.52 286.52 286.36 286.36 28.1K
10:21 286.53 286.54 286.38 286.52 20.4K
10:22 286.45 286.66 286.45 286.65 11.8K
10:23 286.66 286.85 286.66 286.85 17.2K
10:24 286.82 286.84 286.76 286.76 23.8K
10:25 286.58 286.81 286.55 286.81 13.0K
10:26 286.83 286.86 286.83 286.84 10.8K
10:27 286.91 286.92 286.82 286.83 24.7K
10:28 286.83 286.86 286.74 286.86 15.8K
10:29 286.85 286.94 286.73 286.94 23.0K
10:30 286.94 286.94 286.80 286.81 14.2K
10:31 286.79 286.83 286.78 286.82 7.1K
10:32 286.82 286.82 286.66 286.68 15.9K
10:33 286.69 286.69 286.56 286.56 11.5K
10:34 286.56 286.60 286.56 286.60 8.6K
10:35 286.68 286.77 286.64 286.76 16.2K
10:36 286.76 286.78 286.76 286.77 8.1K
10:37 286.77 286.97 286.77 286.96 10.6K
10:38 286.96 287.17 286.96 287.17 15.3K
10:39 287.16 287.23 287.14 287.20 13.9K
10:40 287.28 287.48 287.23 287.48 24.1K
10:41 287.50 287.50 287.25 287.31 16.4K
10:42 287.31 287.31 287.07 287.15 10.9K
10:43 287.10 287.14 287.02 287.02 17.9K
10:44 287.02 287.16 287.02 287.16 7.9K
10:45 287.05 287.05 286.86 286.95 15.2K
10:46 286.88 286.88 286.67 286.67 8.5K
10:47 286.67 286.74 286.58 286.58 13.6K
10:48 286.56 286.58 286.49 286.55 13.1K
10:49 286.55 286.58 286.52 286.58 9.6K
10:50 286.58 286.58 286.39 286.42 17.7K
10:51 286.29 286.30 286.12 286.12 10.7K
10:52 286.12 286.27 286.09 286.25 12.6K
10:53 286.27 286.38 286.27 286.35 31.2K
10:54 286.36 286.40 286.34 286.34 6.3K
10:55 286.34 286.37 286.27 286.27 15.6K
10:56 286.24 286.24 286.11 286.11 9.4K
10:57 286.04 286.08 285.80 285.81 19.4K
10:58 285.81 285.82 285.72 285.74 12.7K
10:59 285.76 285.83 285.76 285.79 16.7K
11:00 285.78 285.81 285.64 285.81 20.1K
11:01 285.81 285.93 285.79 285.79 15.8K
11:02 285.79 285.83 285.78 285.80 7.1K
11:03 285.79 285.92 285.79 285.85 13.9K
11:04 285.85 285.91 285.85 285.85 10.7K
11:05 285.86 285.86 285.79 285.82 12.5K
11:06 285.83 285.84 285.80 285.81 19.4K
11:07 285.80 285.92 285.80 285.90 15.4K
11:08 285.90 286.03 285.86 286.03 18.5K
11:09 285.97 286.03 285.97 285.99 12.7K
11:10 285.99 286.04 285.98 286.03 20.4K
11:11 286.03 286.15 286.03 286.15 13.8K
11:12 286.15 286.23 286.15 286.23 11.4K
11:13 286.22 286.26 286.21 286.25 24.4K
11:14 286.24 286.28 286.23 286.26 14.1K
11:15 286.22 286.22 286.10 286.10 16.9K
11:16 286.11 286.13 286.08 286.08 15.9K
11:17 286.08 286.08 286.06 286.06 9.8K
11:18 286.07 286.07 285.92 285.94 11.2K
11:19 285.95 285.99 285.94 285.96 6.9K
11:20 285.99 286.06 285.95 285.97 16.9K
11:21 285.97 285.97 285.90 285.90 15.8K
11:22 285.90 286.01 285.90 285.97 9.6K
11:23 286.01 286.01 285.81 285.85 18.7K
11:24 285.85 285.89 285.81 285.86 16.4K
11:25 285.86 285.86 285.83 285.85 12.1K
11:26 285.86 285.91 285.84 285.86 11.2K
11:27 285.86 285.89 285.85 285.85 10.0K
11:28 285.85 285.91 285.83 285.91 9.6K
11:29 285.91 285.99 285.89 285.96 12.0K
11:30 286.03 286.03 285.96 285.96 12.3K
11:31 285.96 286.05 285.91 285.91 14.6K
11:32 285.89 285.92 285.77 285.82 21.9K
11:33 285.78 285.88 285.76 285.88 12.8K
11:34 285.89 285.91 285.78 285.88 10.2K
11:35 285.88 286.14 285.85 286.14 11.0K
11:36 286.05 286.11 286.00 286.00 11.9K
11:37 286.00 286.01 285.95 286.01 10.5K
11:38 286.01 286.01 285.90 285.90 17.3K
11:39 285.89 285.89 285.81 285.81 11.0K
11:40 285.81 285.83 285.69 285.69 14.5K
11:41 285.69 285.69 285.67 285.67 8.0K
11:42 285.67 285.67 285.57 285.62 9.5K
11:43 285.62 285.62 285.52 285.57 7.8K
11:44 285.57 285.57 285.46 285.46 11.0K
11:45 285.46 285.52 285.46 285.51 10.9K
11:46 285.51 285.63 285.51 285.63 6.0K
11:47 285.63 285.67 285.56 285.57 7.2K
11:48 285.69 285.69 285.62 285.64 8.9K
11:49 285.64 285.72 285.62 285.72 8.4K
11:50 285.72 285.74 285.67 285.74 8.5K
11:51 285.74 285.75 285.70 285.70 12.0K
11:52 285.74 285.75 285.58 285.58 11.5K
11:53 285.59 285.60 285.53 285.59 7.0K
11:54 285.58 285.60 285.58 285.59 5.5K
11:55 285.59 285.69 285.59 285.69 13.0K
11:56 285.77 285.79 285.71 285.76 9.9K
11:57 285.76 285.85 285.76 285.83 5.0K
11:58 285.84 285.85 285.84 285.84 8.3K
11:59 285.84 285.85 285.83 285.83 11.6K
12:00 285.83 285.89 285.83 285.89 5.5K
12:01 285.89 285.89 285.77 285.82 8.4K
12:02 285.82 285.87 285.77 285.80 8.0K
12:03 285.80 285.80 285.74 285.74 7.7K
12:04 285.73 285.73 285.56 285.61 15.7K
12:05 285.61 285.61 285.57 285.60 6.9K
12:06 285.60 285.60 285.46 285.49 12.8K
12:07 285.52 285.52 285.43 285.46 9.3K
12:08 285.46 285.57 285.46 285.51 5.4K
12:09 285.50 285.50 285.36 285.41 5.2K
12:10 285.47 285.47 285.26 285.26 11.8K
12:11 285.26 285.26 285.18 285.23 12.5K
12:12 285.23 285.33 285.23 285.30 10.6K
12:13 285.30 285.35 285.28 285.34 4.6K
12:14 285.34 285.35 285.34 285.35 3.6K
12:15 285.36 285.36 285.26 285.26 7.9K
12:16 285.31 285.42 285.26 285.28 29.4K
12:17 285.29 285.29 285.26 285.27 4.5K
12:18 285.27 285.32 285.25 285.26 9.1K
12:19 285.26 285.28 285.16 285.20 7.0K
12:20 285.20 285.32 285.20 285.30 7.9K
12:21 285.30 285.33 285.24 285.29 9.6K
12:22 285.29 285.29 285.23 285.24 6.2K
12:23 285.20 285.21 285.06 285.06 9.0K
12:24 285.06 285.07 284.85 284.85 12.5K
12:25 284.85 284.87 284.80 284.86 12.5K
12:26 284.89 284.91 284.85 284.86 5.0K
12:27 284.93 284.97 284.90 284.93 11.6K
12:28 284.95 285.03 284.95 285.03 27.2K
12:29 285.03 285.04 284.98 284.98 7.0K
12:30 284.98 285.04 284.98 285.00 12.0K
12:31 285.00 285.04 284.99 285.03 13.1K
12:32 285.03 285.11 285.03 285.10 13.7K
12:33 285.10 285.10 285.04 285.07 4.4K
12:34 285.08 285.17 285.08 285.12 12.6K
12:35 285.12 285.17 285.11 285.17 9.3K
12:36 285.17 285.17 285.13 285.16 6.9K
12:37 285.17 285.30 285.17 285.30 9.2K
12:38 285.30 285.34 285.22 285.22 10.6K
12:39 285.22 285.31 285.22 285.31 7.8K
12:40 285.32 285.34 285.29 285.31 7.6K
12:41 285.29 285.29 285.27 285.28 8.9K
12:42 285.28 285.38 285.28 285.38 10.3K
12:43 285.38 285.39 285.33 285.33 15.8K
12:44 285.33 285.39 285.33 285.36 6.6K
12:45 285.36 285.37 285.32 285.33 10.6K
12:46 285.32 285.32 285.29 285.31 4.8K
12:47 285.31 285.38 285.31 285.38 6.6K
12:48 285.38 285.39 285.37 285.39 3.5K
12:49 285.39 285.39 285.25 285.25 9.9K
12:50 285.25 285.30 285.22 285.30 13.6K
12:51 285.30 285.30 285.23 285.23 11.5K
12:52 285.23 285.25 285.21 285.21 8.2K
12:53 285.21 285.22 285.20 285.22 6.1K
12:54 285.21 285.30 285.18 285.30 16.4K
12:55 285.30 285.42 285.30 285.42 8.4K
12:56 285.42 285.42 285.38 285.41 4.8K
12:57 285.41 285.47 285.40 285.46 12.8K
12:58 285.46 285.50 285.45 285.50 4.5K
12:59 285.50 285.52 285.50 285.51 9.3K
13:00 285.51 285.56 285.51 285.54 11.8K
13:01 285.53 285.63 285.53 285.63 6.2K
13:02 285.63 285.67 285.59 285.66 9.5K
13:03 285.66 285.68 285.60 285.62 8.0K
13:04 285.56 285.59 285.56 285.57 6.2K
13:05 285.56 285.67 285.56 285.64 16.1K
13:06 285.64 285.67 285.62 285.63 9.2K
13:07 285.63 285.75 285.63 285.72 8.8K
13:08 285.72 285.72 285.63 285.67 5.0K
13:09 285.67 285.68 285.66 285.66 14.2K
13:10 285.72 285.72 285.66 285.67 10.9K
13:11 285.71 285.71 285.61 285.61 15.0K
13:12 285.61 285.66 285.57 285.66 10.2K
13:13 285.64 285.65 285.57 285.63 7.5K
13:14 285.62 285.71 285.62 285.71 14.6K
13:15 285.65 285.70 285.64 285.66 20.1K
13:16 285.66 285.70 285.66 285.69 16.0K
13:17 285.69 285.69 285.65 285.68 9.1K
13:18 285.68 285.69 285.65 285.66 10.2K
13:19 285.66 285.66 285.61 285.63 5.4K
13:20 285.63 285.63 285.51 285.56 16.9K
13:21 285.53 285.57 285.53 285.54 7.7K
13:22 285.54 285.57 285.51 285.51 10.9K
13:23 285.51 285.56 285.48 285.56 11.6K
13:24 285.56 285.56 285.49 285.49 5.4K
13:25 285.48 285.55 285.48 285.55 7.2K
13:26 285.55 285.62 285.51 285.58 8.8K
13:27 285.60 285.80 285.57 285.70 9.5K
13:28 285.69 285.72 285.66 285.66 5.7K
13:29 285.66 285.70 285.66 285.67 11.3K
13:30 285.66 285.78 285.66 285.77 14.0K
13:31 285.77 285.83 285.77 285.82 8.5K
13:32 285.76 285.80 285.76 285.78 41.4K
13:33 285.67 285.70 285.62 285.62 16.1K
13:34 285.62 285.69 285.59 285.69 12.4K
13:35 285.69 285.73 285.69 285.69 13.3K
13:36 285.70 285.77 285.70 285.77 14.0K
13:37 285.75 285.78 285.72 285.78 15.7K
13:38 285.78 285.78 285.66 285.76 7.4K
13:39 285.76 285.78 285.72 285.73 16.4K
13:40 285.73 285.78 285.69 285.69 11.0K
13:41 285.69 285.71 285.66 285.70 4.7K
13:42 285.70 285.77 285.70 285.76 12.3K
13:43 285.78 285.78 285.70 285.73 5.9K
13:44 285.73 285.73 285.64 285.64 8.8K
13:45 285.64 285.65 285.63 285.63 7.8K
13:46 285.67 285.68 285.55 285.60 11.9K
13:47 285.60 285.61 285.55 285.55 5.7K
13:48 285.56 285.59 285.56 285.59 5.8K
13:49 285.59 285.59 285.53 285.56 9.0K
13:50 285.53 285.57 285.47 285.53 15.4K
13:51 285.53 285.54 285.53 285.54 6.3K
13:52 285.54 285.58 285.51 285.58 12.8K
13:53 285.62 285.66 285.61 285.61 7.2K
13:54 285.61 285.72 285.61 285.72 8.6K
13:55 285.81 285.83 285.76 285.78 12.1K
13:56 285.78 285.80 285.78 285.80 6.2K
13:57 285.80 285.80 285.78 285.80 9.7K
13:58 285.80 285.91 285.80 285.91 7.3K
13:59 285.91 285.95 285.88 285.92 10.3K
14:00 285.91 285.95 285.91 285.94 12.4K
14:01 285.88 285.88 285.72 285.72 13.2K
14:02 285.73 285.76 285.69 285.76 12.2K
14:03 285.76 285.85 285.72 285.85 15.0K
14:04 285.87 285.87 285.84 285.85 8.3K
14:05 285.85 285.90 285.83 285.88 24.4K
14:06 285.88 285.91 285.83 285.83 12.1K
14:07 285.83 285.92 285.83 285.86 7.5K
14:08 285.87 285.87 285.80 285.83 19.8K
14:09 285.80 285.84 285.69 285.71 12.8K
14:10 285.71 285.74 285.70 285.72 9.0K
14:11 285.72 285.84 285.70 285.76 9.5K
14:12 285.76 285.80 285.76 285.80 8.2K
14:13 285.80 285.81 285.71 285.71 9.9K
14:14 285.71 285.71 285.66 285.67 7.4K
14:15 285.68 285.74 285.68 285.70 12.1K
14:16 285.66 285.66 285.44 285.44 19.9K
14:17 285.46 285.53 285.40 285.50 17.4K
14:18 285.50 285.50 285.42 285.44 9.5K
14:19 285.49 285.54 285.40 285.40 15.0K
14:20 285.40 285.46 285.37 285.37 8.5K
14:21 285.34 285.37 284.97 285.03 35.0K
14:22 285.03 285.08 285.00 285.08 9.2K
14:23 285.09 285.09 285.05 285.08 7.8K
14:24 285.08 285.13 285.07 285.07 9.2K
14:25 285.07 285.29 285.03 285.23 17.2K
14:26 285.24 285.27 285.00 285.00 15.2K
14:27 285.13 285.14 285.03 285.09 12.7K
14:28 285.08 285.08 284.78 284.78 18.4K
14:29 284.79 284.89 284.69 284.85 13.4K
14:30 284.85 284.86 284.84 284.84 5.6K
14:31 284.84 284.85 284.76 284.80 13.6K
14:32 284.79 284.81 284.67 284.81 14.2K
14:33 284.81 284.82 284.75 284.76 12.8K
14:34 284.76 284.85 284.75 284.84 11.2K
14:35 284.83 284.87 284.82 284.86 10.2K
14:36 284.89 284.89 284.84 284.85 22.6K
14:37 284.89 284.99 284.85 284.99 16.6K
14:38 284.99 285.09 284.99 285.04 20.0K
14:39 285.03 285.18 285.03 285.09 13.7K
14:40 285.08 285.23 285.08 285.21 15.6K
14:41 285.10 285.11 284.85 284.85 22.0K
14:42 284.87 284.93 284.86 284.87 9.0K
14:43 284.87 284.88 284.81 284.88 20.6K
14:44 284.88 284.91 284.80 284.88 9.7K
14:45 284.88 284.91 284.86 284.91 8.9K
14:46 284.91 284.96 284.85 284.85 14.2K
14:47 284.85 284.90 284.83 284.90 11.1K
14:48 284.87 284.89 284.83 284.87 8.5K
14:49 284.87 284.91 284.87 284.91 10.7K
14:50 284.95 285.04 284.95 285.04 20.1K
14:51 284.96 285.04 284.96 285.03 16.0K
14:52 285.03 285.03 284.88 284.88 18.7K
14:53 284.84 284.91 284.84 284.90 15.3K
14:54 284.90 284.90 284.82 284.85 11.4K
14:55 284.85 284.91 284.83 284.86 13.8K
14:56 284.91 284.91 284.84 284.87 8.7K
14:57 284.87 284.94 284.84 284.93 14.0K
14:58 284.93 284.97 284.89 284.94 10.5K
14:59 284.94 284.98 284.85 284.85 15.0K
15:00 284.88 284.88 284.65 284.70 42.2K
15:01 284.65 284.65 284.57 284.57 12.1K
15:02 284.57 284.60 284.52 284.54 20.2K
15:03 284.52 284.55 284.48 284.48 12.1K
15:04 284.48 284.48 284.30 284.36 23.7K
15:05 284.36 284.48 284.34 284.47 14.7K
15:06 284.47 284.54 284.44 284.44 17.5K
15:07 284.48 284.48 284.39 284.40 13.1K
15:08 284.40 284.56 284.40 284.56 21.3K
15:09 284.56 284.78 284.56 284.78 18.9K
15:10 284.78 284.78 284.70 284.73 23.0K
15:11 284.72 284.73 284.67 284.68 13.8K
15:12 284.68 284.74 284.68 284.74 13.2K
15:13 284.74 284.84 284.74 284.81 24.6K
15:14 284.78 284.82 284.74 284.75 24.3K
15:15 284.73 284.73 284.62 284.69 27.9K
15:16 284.69 284.71 284.65 284.65 17.9K
15:17 284.65 284.70 284.65 284.65 10.7K
15:18 284.64 284.74 284.63 284.74 24.1K
15:19 284.74 284.90 284.74 284.90 27.7K
15:20 284.81 284.87 284.81 284.86 18.4K
15:21 284.84 284.89 284.81 284.82 18.4K
15:22 284.82 284.83 284.78 284.78 23.1K
15:23 284.81 284.86 284.81 284.83 19.0K
15:24 284.83 284.86 284.79 284.83 22.3K
15:25 284.83 284.90 284.79 284.90 15.9K
15:26 284.93 284.94 284.90 284.91 19.8K
15:27 284.94 284.95 284.89 284.90 16.0K
15:28 284.90 284.95 284.90 284.91 21.2K
15:29 284.91 284.97 284.88 284.88 21.6K
15:30 284.93 285.03 284.92 285.02 32.7K
15:31 285.01 285.07 285.00 285.00 17.1K
15:32 285.00 285.02 284.99 285.01 15.4K
15:33 285.06 285.08 285.01 285.08 25.6K
15:34 285.11 285.16 285.09 285.09 24.3K
15:35 285.09 285.20 285.09 285.15 19.7K
15:36 285.15 285.15 285.03 285.09 30.9K
15:37 285.09 285.10 285.04 285.08 23.2K
15:38 285.08 285.15 285.06 285.14 21.2K
15:39 285.13 285.18 285.12 285.18 25.4K
15:40 285.15 285.23 285.14 285.18 25.9K
15:41 285.18 285.22 285.18 285.18 28.7K
15:42 285.19 285.22 285.18 285.19 22.2K
15:43 285.18 285.18 285.06 285.06 38.7K
15:44 285.05 285.09 285.03 285.06 31.4K
15:45 285.08 285.23 285.08 285.15 27.1K
15:46 285.15 285.16 285.05 285.14 41.0K
15:47 285.18 285.22 285.18 285.22 38.6K
15:48 285.22 285.23 285.18 285.21 33.3K
15:49 285.18 285.24 284.99 284.99 49.0K
15:50 284.94 285.28 284.90 285.18 65.6K
15:51 285.17 285.20 285.05 285.20 59.0K
15:52 285.20 285.26 285.18 285.24 39.2K
15:53 285.28 285.36 285.26 285.34 69.0K
15:54 285.34 285.43 285.32 285.32 113.5K
15:55 285.30 285.35 285.20 285.29 113.0K
15:56 285.34 285.37 285.27 285.31 125.6K
15:57 285.30 285.38 285.30 285.37 143.6K
15:58 285.42 285.46 285.40 285.46 155.5K
15:59 285.44 285.76 285.44 285.62 2,672.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし