DJ Computer Services (DJUSDV)

DJUSDV
🏛️ アメリカ →
280.39
最終更新: 2025-10-02
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
09:30 284.12 284.12 283.70 283.99 142.5K
09:31 283.98 284.11 283.98 284.11 15.4K
09:32 284.11 284.39 283.96 283.97 12.6K
09:33 283.97 284.12 283.84 283.86 22.6K
09:34 283.80 284.16 283.78 284.11 17.0K
09:35 283.74 284.10 283.74 283.88 21.9K
09:36 283.90 284.13 283.86 283.86 15.6K
09:37 283.89 284.02 283.85 284.01 8.5K
09:38 283.97 284.17 283.97 284.06 13.7K
09:39 284.05 284.56 284.05 284.56 22.8K
09:40 284.47 284.92 284.47 284.92 27.4K
09:41 284.86 284.95 284.82 284.87 21.0K
09:42 284.95 285.00 284.95 284.99 20.8K
09:43 285.04 285.10 284.94 284.94 24.6K
09:44 284.92 285.03 284.76 285.02 20.0K
09:45 284.98 285.15 284.98 285.09 12.3K
09:46 285.09 285.38 285.09 285.37 25.3K
09:47 285.36 285.36 285.25 285.26 13.1K
09:48 285.22 285.22 285.06 285.06 38.4K
09:49 285.13 285.24 285.08 285.24 15.3K
09:50 285.07 285.19 285.07 285.10 28.8K
09:51 285.09 285.09 284.79 284.79 32.0K
09:52 284.78 284.85 284.69 284.74 16.4K
09:53 284.74 284.83 284.74 284.78 13.9K
09:54 284.80 284.88 284.78 284.85 21.9K
09:55 284.85 284.86 284.77 284.77 11.6K
09:56 284.79 284.83 284.65 284.83 10.1K
09:57 284.99 285.15 284.97 285.15 11.9K
09:58 285.16 285.16 285.12 285.14 13.4K
09:59 285.15 285.38 285.15 285.38 74.0K
10:00 285.47 285.53 285.33 285.33 19.0K
10:01 285.34 285.36 285.22 285.22 12.7K
10:02 285.22 285.44 285.16 285.38 17.4K
10:03 285.38 285.54 285.38 285.54 18.2K
10:04 285.54 285.55 285.49 285.51 13.4K
10:05 285.56 285.71 285.54 285.62 23.2K
10:06 285.41 285.70 285.41 285.70 13.4K
10:07 285.74 285.74 285.58 285.63 10.9K
10:08 285.62 285.71 285.59 285.71 68.2K
10:09 285.63 285.70 285.63 285.67 12.2K
10:10 285.60 285.71 285.60 285.63 14.3K
10:11 285.51 285.51 285.24 285.36 22.7K
10:12 285.37 285.62 285.37 285.62 15.0K
10:13 285.58 285.62 285.25 285.25 25.3K
10:14 285.24 285.41 285.18 285.41 24.3K
10:15 285.41 285.60 285.39 285.43 22.1K
10:16 285.53 285.53 285.09 285.09 18.9K
10:17 285.09 285.10 284.77 284.83 15.9K
10:18 284.83 284.89 284.75 284.89 11.6K
10:19 284.89 284.97 284.89 284.97 11.6K
10:20 284.97 284.99 284.92 284.94 9.6K
10:21 284.95 285.18 284.95 285.18 10.2K
10:22 285.18 285.26 285.15 285.15 12.0K
10:23 285.15 285.26 285.13 285.22 9.9K
10:24 285.17 285.30 285.14 285.30 15.4K
10:25 285.31 285.43 285.31 285.43 17.3K
10:26 285.42 285.55 285.42 285.55 10.7K
10:27 285.55 285.60 285.54 285.59 8.3K
10:28 285.50 285.54 285.32 285.32 16.5K
10:29 285.32 285.32 285.17 285.28 24.4K
10:30 285.28 285.38 285.28 285.31 8.0K
10:31 285.32 285.34 285.21 285.28 12.3K
10:32 285.28 285.32 285.28 285.32 17.9K
10:33 285.32 285.35 285.25 285.31 16.9K
10:34 285.32 285.34 285.19 285.19 11.9K
10:35 285.19 285.41 285.19 285.41 13.0K
10:36 285.33 285.43 285.33 285.43 7.8K
10:37 285.42 285.52 285.42 285.51 14.0K
10:38 285.54 285.54 285.42 285.47 7.2K
10:39 285.47 285.47 285.39 285.40 6.4K
10:40 285.39 285.47 285.39 285.46 11.1K
10:41 285.46 285.47 285.43 285.43 14.5K
10:42 285.43 285.48 285.43 285.48 6.8K
10:43 285.47 285.53 285.46 285.46 10.2K
10:44 285.45 285.51 285.44 285.48 9.9K
10:45 285.48 285.48 285.40 285.46 12.8K
10:46 285.36 285.36 285.30 285.31 12.1K
10:47 285.31 285.31 285.23 285.23 5.9K
10:48 285.25 285.27 285.19 285.20 13.8K
10:49 285.20 285.34 285.20 285.31 14.5K
10:50 285.26 285.26 285.17 285.17 14.5K
10:51 285.17 285.29 285.17 285.29 15.6K
10:52 285.28 285.31 285.13 285.22 24.4K
10:53 285.22 285.22 285.21 285.21 7.5K
10:54 285.22 285.25 285.22 285.23 10.8K
10:55 285.25 285.33 285.25 285.33 11.8K
10:56 285.33 285.38 285.13 285.13 16.0K
10:57 285.12 285.12 284.97 284.97 12.1K
10:58 284.97 285.06 284.96 285.01 10.4K
10:59 285.10 285.10 284.98 284.99 24.5K
11:00 284.94 285.15 284.93 285.15 17.1K
11:01 285.17 285.26 285.14 285.14 6.8K
11:02 285.15 285.18 285.15 285.16 5.0K
11:03 285.16 285.20 285.12 285.12 9.9K
11:04 285.12 285.12 285.03 285.06 7.6K
11:05 285.07 285.07 284.97 285.01 8.9K
11:06 285.01 285.27 284.99 285.22 32.4K
11:07 285.20 285.33 285.20 285.33 6.2K
11:08 285.31 285.38 285.29 285.38 6.6K
11:09 285.38 285.42 285.36 285.41 7.8K
11:10 285.39 285.55 285.38 285.54 9.7K
11:11 285.54 285.54 285.14 285.15 18.8K
11:12 285.15 285.15 285.14 285.15 4.7K
11:13 285.15 285.23 285.11 285.22 5.8K
11:14 285.22 285.32 285.22 285.32 10.3K
11:15 285.32 285.33 285.22 285.22 17.0K
11:16 285.22 285.22 285.07 285.07 23.3K
11:17 285.07 285.08 284.96 284.97 16.3K
11:18 284.74 284.83 284.49 284.49 21.2K
11:19 284.41 284.41 284.14 284.14 15.7K
11:20 284.17 284.17 283.94 284.08 9.3K
11:21 284.08 284.08 283.98 283.98 10.9K
11:22 284.07 284.37 284.07 284.37 14.6K
11:23 284.34 284.34 284.16 284.16 10.1K
11:24 284.16 284.37 284.16 284.37 21.3K
11:25 284.37 284.52 284.37 284.49 7.4K
11:26 284.47 284.49 284.42 284.46 11.2K
11:27 284.41 284.48 284.40 284.46 18.5K
11:28 284.46 284.57 284.46 284.55 12.5K
11:29 284.57 284.73 284.57 284.73 16.0K
11:30 284.71 284.73 284.64 284.64 6.9K
11:31 284.64 284.79 284.64 284.73 7.6K
11:32 284.73 284.76 284.66 284.66 6.2K
11:33 284.67 284.67 284.46 284.46 13.4K
11:34 284.46 284.46 284.42 284.42 10.2K
11:35 284.42 284.43 284.36 284.42 7.5K
11:36 284.47 284.47 284.30 284.30 6.4K
11:37 284.31 284.32 284.23 284.23 6.3K
11:38 284.23 284.33 284.21 284.33 4.5K
11:39 284.34 284.38 284.23 284.23 10.3K
11:40 284.23 284.33 284.20 284.20 10.1K
11:41 284.20 284.22 284.20 284.22 3.8K
11:42 284.22 284.23 284.22 284.22 7.1K
11:43 284.23 284.37 284.23 284.31 16.5K
11:44 284.31 284.37 284.31 284.37 8.7K
11:45 284.37 284.37 284.25 284.25 6.2K
11:46 284.24 284.29 284.24 284.25 8.2K
11:47 284.25 284.30 284.22 284.30 6.3K
11:48 284.30 284.41 284.30 284.37 9.8K
11:49 284.37 284.41 284.29 284.41 15.9K
11:50 284.41 284.44 284.34 284.44 13.6K
11:51 284.44 284.56 284.44 284.47 10.2K
11:52 284.52 284.53 284.51 284.52 5.4K
11:53 284.53 284.58 284.52 284.52 9.2K
11:54 284.52 284.55 284.48 284.52 8.7K
11:55 284.58 284.59 284.56 284.56 5.1K
11:56 284.56 284.59 284.31 284.31 14.9K
11:57 284.32 284.32 284.13 284.13 10.8K
11:58 284.14 284.24 284.13 284.21 7.2K
11:59 284.21 284.25 284.21 284.24 6.6K
12:00 284.26 284.42 284.26 284.40 16.9K
12:01 284.40 284.47 284.32 284.32 9.7K
12:02 284.32 284.37 284.32 284.37 3.5K
12:03 284.37 284.41 284.37 284.41 4.7K
12:04 284.40 284.47 284.38 284.42 11.5K
12:05 284.42 284.42 284.38 284.41 7.6K
12:06 284.41 284.45 284.41 284.44 9.3K
12:07 284.43 284.43 284.31 284.31 8.5K
12:08 284.31 284.36 284.31 284.36 6.3K
12:09 284.37 284.37 284.33 284.35 6.3K
12:10 284.35 284.43 284.34 284.42 11.4K
12:11 284.42 284.54 284.42 284.47 12.6K
12:12 284.42 284.42 284.35 284.35 5.1K
12:13 284.35 284.41 284.34 284.38 3.9K
12:14 284.38 284.42 284.32 284.42 4.1K
12:15 284.42 284.43 284.34 284.34 9.7K
12:16 284.34 284.45 284.34 284.45 10.5K
12:17 284.46 284.50 284.45 284.46 8.4K
12:18 284.39 284.41 284.39 284.41 12.6K
12:19 284.39 284.46 284.39 284.42 5.2K
12:20 284.42 284.42 284.35 284.35 8.1K
12:21 284.35 284.35 284.22 284.22 11.4K
12:22 284.26 284.26 284.14 284.25 13.2K
12:23 284.30 284.40 284.27 284.34 8.9K
12:24 284.38 284.39 284.30 284.33 8.2K
12:25 284.33 284.34 284.25 284.34 7.0K
12:26 284.34 284.40 284.34 284.39 8.1K
12:27 284.40 284.45 284.36 284.36 9.6K
12:28 284.36 284.36 284.32 284.34 6.9K
12:29 284.34 284.36 284.29 284.33 12.6K
12:30 284.33 284.33 284.27 284.30 10.3K
12:31 284.30 284.31 284.22 284.22 6.0K
12:32 284.21 284.27 284.21 284.22 4.8K
12:33 284.22 284.27 284.20 284.27 5.5K
12:34 284.27 284.28 284.21 284.21 11.4K
12:35 284.21 284.21 284.11 284.18 7.5K
12:36 284.12 284.19 284.12 284.19 7.0K
12:37 284.19 284.19 284.09 284.17 10.0K
12:38 284.12 284.18 284.12 284.18 5.9K
12:39 284.18 284.18 284.12 284.12 5.8K
12:40 284.12 284.13 284.00 284.08 10.6K
12:41 284.08 284.12 284.08 284.11 5.5K
12:42 284.12 284.12 283.96 283.96 7.8K
12:43 283.99 283.99 283.84 283.84 12.1K
12:44 283.84 283.84 283.67 283.83 11.1K
12:45 283.83 283.83 283.79 283.79 2.1K
12:46 283.77 283.82 283.75 283.76 9.3K
12:47 283.76 283.83 283.76 283.77 3.9K
12:48 283.77 283.87 283.77 283.86 7.0K
12:49 283.86 283.88 283.82 283.82 7.8K
12:50 283.82 283.87 283.79 283.79 9.9K
12:51 283.79 283.79 283.75 283.75 6.2K
12:52 283.75 283.79 283.69 283.69 27.9K
12:53 283.68 283.68 283.61 283.61 8.5K
12:54 283.64 283.64 283.56 283.58 5.9K
12:55 283.59 283.59 283.34 283.34 14.0K
12:56 283.30 283.52 283.30 283.52 19.7K
12:57 283.49 283.62 283.49 283.61 9.6K
12:58 283.61 283.70 283.61 283.69 4.1K
12:59 283.74 283.78 283.66 283.77 9.4K
13:00 283.77 283.78 283.73 283.73 4.2K
13:01 283.75 283.76 283.69 283.73 8.7K
13:02 283.73 283.82 283.62 283.62 6.5K
13:03 283.62 283.74 283.61 283.74 4.5K
13:04 283.74 283.80 283.74 283.75 6.3K
13:05 283.75 283.77 283.72 283.77 4.0K
13:06 283.77 283.79 283.71 283.71 7.7K
13:07 283.71 283.71 283.63 283.63 11.1K
13:08 283.63 283.64 283.56 283.59 4.6K
13:09 283.59 283.61 283.59 283.61 6.8K
13:10 283.62 283.63 283.61 283.61 9.7K
13:11 283.57 283.65 283.52 283.64 7.0K
13:12 283.67 283.74 283.59 283.74 10.3K
13:13 283.74 283.84 283.74 283.84 10.2K
13:14 283.85 283.89 283.84 283.84 7.0K
13:15 283.78 283.79 283.72 283.74 23.5K
13:16 283.74 283.82 283.70 283.76 4.9K
13:17 283.76 283.82 283.76 283.79 5.7K
13:18 283.79 283.94 283.79 283.94 7.0K
13:19 283.94 284.07 283.94 284.07 8.4K
13:20 284.08 284.08 284.05 284.07 6.2K
13:21 284.07 284.17 284.05 284.17 10.8K
13:22 284.19 284.19 284.17 284.17 2.5K
13:23 284.19 284.25 284.19 284.25 7.1K
13:24 284.25 284.25 284.16 284.19 5.6K
13:25 284.19 284.20 284.12 284.12 7.9K
13:26 284.12 284.12 284.02 284.02 14.5K
13:27 284.02 284.09 284.02 284.09 7.0K
13:28 284.08 284.10 284.07 284.10 6.9K
13:29 284.08 284.11 283.97 283.97 6.9K
13:30 284.00 284.07 284.00 284.07 5.7K
13:31 284.09 284.22 284.09 284.21 7.7K
13:32 284.21 284.21 284.09 284.14 7.2K
13:33 284.14 284.17 284.14 284.16 4.1K
13:34 284.16 284.17 284.16 284.17 4.3K
13:35 284.17 284.19 284.17 284.18 9.6K
13:36 284.18 284.23 284.18 284.21 3.9K
13:37 284.22 284.27 284.21 284.22 12.6K
13:38 284.23 284.34 284.23 284.34 10.7K
13:39 284.34 284.42 284.34 284.42 8.1K
13:40 284.42 284.42 284.36 284.37 8.1K
13:41 284.37 284.39 284.26 284.26 6.1K
13:42 284.26 284.30 284.26 284.30 10.8K
13:43 284.30 284.38 284.29 284.38 7.6K
13:44 284.38 284.40 284.38 284.39 6.5K
13:45 284.39 284.46 284.39 284.43 5.1K
13:46 284.43 284.45 284.43 284.45 4.0K
13:47 284.45 284.45 284.38 284.38 10.1K
13:48 284.38 284.43 284.32 284.33 19.1K
13:49 284.33 284.42 284.33 284.42 6.3K
13:50 284.42 284.50 284.42 284.48 14.8K
13:51 284.47 284.50 284.40 284.41 12.9K
13:52 284.40 284.42 284.39 284.39 6.3K
13:53 284.38 284.38 284.29 284.31 11.3K
13:54 284.31 284.37 284.31 284.36 17.8K
13:55 284.36 284.38 284.35 284.35 4.4K
13:56 284.35 284.35 284.30 284.30 4.9K
13:57 284.30 284.33 284.29 284.31 3.9K
13:58 284.31 284.32 284.30 284.30 9.1K
13:59 284.30 284.30 284.29 284.30 11.6K
14:00 284.30 284.57 284.30 284.50 19.6K
14:01 284.57 284.61 284.55 284.60 5.5K
14:02 284.60 284.69 284.60 284.69 8.6K
14:03 284.69 284.73 284.67 284.67 8.4K
14:04 284.67 284.67 284.64 284.64 3.7K
14:05 284.64 284.67 284.63 284.67 5.8K
14:06 284.67 284.67 284.56 284.67 12.2K
14:07 284.67 284.67 284.66 284.66 5.3K
14:08 284.66 284.75 284.64 284.75 6.5K
14:09 284.74 284.75 284.71 284.73 8.8K
14:10 284.73 284.76 284.66 284.66 10.2K
14:11 284.66 284.70 284.66 284.68 4.6K
14:12 284.68 284.68 284.67 284.67 13.3K
14:13 284.67 284.67 284.63 284.64 4.9K
14:14 284.64 284.66 284.61 284.61 6.8K
14:15 284.61 284.69 284.61 284.69 8.8K
14:16 284.69 284.71 284.69 284.71 4.1K
14:17 284.71 284.71 284.68 284.69 4.7K
14:18 284.69 284.69 284.64 284.64 7.5K
14:19 284.64 284.66 284.61 284.64 12.3K
14:20 284.64 284.75 284.64 284.75 9.5K
14:21 284.73 284.73 284.65 284.65 13.1K
14:22 284.59 284.63 284.53 284.63 17.2K
14:23 284.63 284.63 284.62 284.62 3.4K
14:24 284.65 284.65 284.61 284.61 3.2K
14:25 284.61 284.67 284.58 284.58 14.7K
14:26 284.58 284.58 284.45 284.45 7.3K
14:27 284.47 284.52 284.47 284.52 8.2K
14:28 284.52 284.53 284.50 284.50 9.4K
14:29 284.47 284.49 284.47 284.49 5.5K
14:30 284.63 284.63 284.49 284.55 36.5K
14:31 284.56 284.56 284.51 284.56 9.4K
14:32 284.56 284.65 284.56 284.65 9.2K
14:33 284.65 284.81 284.63 284.81 11.3K
14:34 284.78 284.85 284.73 284.78 14.4K
14:35 284.78 284.78 284.70 284.74 8.9K
14:36 284.75 284.78 284.72 284.78 18.1K
14:37 284.78 284.78 284.65 284.66 11.6K
14:38 284.66 284.70 284.66 284.70 4.2K
14:39 284.70 284.76 284.70 284.72 8.7K
14:40 284.75 284.76 284.70 284.70 6.2K
14:41 284.70 284.70 284.68 284.68 7.6K
14:42 284.67 284.67 284.61 284.61 21.3K
14:43 284.61 284.70 284.61 284.68 18.6K
14:44 284.67 284.74 284.65 284.70 15.9K
14:45 284.70 284.70 284.62 284.62 10.8K
14:46 284.58 284.63 284.57 284.63 8.1K
14:47 284.63 284.65 284.62 284.62 5.9K
14:48 284.62 284.62 284.56 284.56 8.2K
14:49 284.56 284.58 284.55 284.57 12.5K
14:50 284.57 284.57 284.53 284.55 14.4K
14:51 284.55 284.58 284.53 284.58 25.0K
14:52 284.58 284.68 284.57 284.68 8.5K
14:53 284.70 284.70 284.62 284.63 14.0K
14:54 284.63 284.67 284.61 284.66 18.8K
14:55 284.66 284.69 284.66 284.67 6.6K
14:56 284.67 284.71 284.67 284.71 5.8K
14:57 284.68 284.68 284.57 284.58 8.2K
14:58 284.58 284.63 284.58 284.62 10.3K
14:59 284.62 284.65 284.57 284.62 9.0K
15:00 284.63 284.66 284.59 284.66 18.7K
15:01 284.67 284.67 284.60 284.64 15.1K
15:02 284.64 284.67 284.64 284.67 10.7K
15:03 284.67 284.71 284.67 284.69 5.3K
15:04 284.69 284.69 284.65 284.65 6.8K
15:05 284.65 284.71 284.64 284.71 19.8K
15:06 284.71 284.72 284.67 284.67 9.1K
15:07 284.67 284.70 284.66 284.68 9.8K
15:08 284.69 284.69 284.61 284.62 11.1K
15:09 284.62 284.66 284.60 284.60 15.6K
15:10 284.60 284.60 284.54 284.57 21.6K
15:11 284.59 284.59 284.42 284.42 20.3K
15:12 284.42 284.51 284.42 284.49 13.1K
15:13 284.50 284.58 284.48 284.58 21.3K
15:14 284.58 284.58 284.49 284.53 16.7K
15:15 284.52 284.52 284.41 284.50 36.9K
15:16 284.50 284.58 284.50 284.52 17.9K
15:17 284.52 284.52 284.50 284.50 23.4K
15:18 284.50 284.53 284.46 284.53 19.5K
15:19 284.50 284.50 284.48 284.49 29.0K
15:20 284.47 284.47 284.41 284.41 12.6K
15:21 284.41 284.48 284.40 284.45 15.5K
15:22 284.47 284.47 284.42 284.44 16.9K
15:23 284.44 284.46 284.43 284.45 15.5K
15:24 284.41 284.41 284.40 284.41 17.7K
15:25 284.39 284.59 284.38 284.59 36.3K
15:26 284.62 284.66 284.58 284.58 56.8K
15:27 284.58 284.58 284.52 284.54 16.5K
15:28 284.54 284.54 284.48 284.48 18.5K
15:29 284.48 284.50 284.46 284.46 26.1K
15:30 284.42 284.47 284.38 284.45 25.2K
15:31 284.46 284.53 284.46 284.52 25.2K
15:32 284.52 284.52 284.43 284.47 20.8K
15:33 284.47 284.48 284.39 284.48 25.6K
15:34 284.48 284.50 284.42 284.42 21.0K
15:35 284.42 284.51 284.42 284.50 34.0K
15:36 284.51 284.54 284.43 284.44 23.0K
15:37 284.45 284.52 284.44 284.52 26.7K
15:38 284.49 284.49 284.38 284.38 25.5K
15:39 284.38 284.39 284.32 284.32 26.5K
15:40 284.32 284.47 284.32 284.41 66.9K
15:41 284.43 284.47 284.43 284.46 19.6K
15:42 284.45 284.46 284.42 284.42 35.6K
15:43 284.42 284.45 284.38 284.43 31.8K
15:44 284.48 284.48 284.42 284.46 27.5K
15:45 284.49 284.62 284.49 284.61 47.6K
15:46 284.63 284.65 284.59 284.59 49.6K
15:47 284.59 284.65 284.58 284.65 29.1K
15:48 284.66 284.68 284.60 284.60 42.4K
15:49 284.54 284.55 284.47 284.50 75.5K
15:50 284.56 284.57 284.53 284.57 65.7K
15:51 284.58 284.67 284.58 284.64 74.3K
15:52 284.65 284.76 284.60 284.76 69.8K
15:53 284.73 284.77 284.70 284.72 74.1K
15:54 284.74 284.90 284.74 284.85 138.6K
15:55 284.87 284.90 284.75 284.84 150.8K
15:56 284.75 284.82 284.73 284.82 120.8K
15:57 284.85 284.93 284.85 284.90 125.9K
15:58 284.93 284.98 284.90 284.95 193.5K
15:59 284.93 284.95 284.83 284.90 2,795.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし