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
09:30 291.27 291.27 291.02 291.09 221.2K
09:31 291.07 291.07 290.90 290.90 24.0K
09:32 290.87 291.12 290.38 290.46 16.0K
09:33 290.55 290.59 290.28 290.39 12.9K
09:34 290.33 290.38 290.19 290.19 10.9K
09:35 290.17 290.42 290.14 290.28 10.0K
09:36 290.24 290.31 290.17 290.31 14.3K
09:37 290.29 290.37 290.28 290.37 16.5K
09:38 290.34 290.38 290.27 290.37 10.1K
09:39 290.37 290.64 290.37 290.52 16.8K
09:40 290.49 290.69 290.34 290.69 18.6K
09:41 290.77 290.93 290.77 290.88 15.3K
09:42 290.92 290.92 290.70 290.79 41.3K
09:43 290.78 290.98 290.77 290.97 15.6K
09:44 291.02 291.02 290.79 290.88 22.1K
09:45 290.61 290.79 290.61 290.79 22.7K
09:46 290.75 290.80 290.54 290.56 19.6K
09:47 290.61 290.82 290.51 290.82 16.5K
09:48 290.82 290.83 290.74 290.79 15.0K
09:49 290.74 290.98 290.74 290.98 20.4K
09:50 290.98 291.05 290.87 290.93 15.7K
09:51 290.96 291.07 290.95 291.01 49.0K
09:52 290.98 291.09 290.98 291.07 23.8K
09:53 290.92 291.11 290.92 291.09 28.6K
09:54 291.09 291.17 291.03 291.17 21.0K
09:55 291.17 291.23 290.89 291.16 27.8K
09:56 291.16 291.45 291.16 291.45 24.4K
09:57 291.47 291.47 291.26 291.31 99.4K
09:58 291.25 291.28 291.14 291.14 25.1K
09:59 291.14 291.25 291.14 291.20 15.4K
10:00 291.27 291.29 291.11 291.11 26.7K
10:01 291.13 291.22 290.98 291.03 25.4K
10:02 291.05 291.19 291.00 291.12 14.9K
10:03 291.13 291.20 291.10 291.10 38.8K
10:04 291.10 291.26 291.06 291.06 16.9K
10:05 291.07 291.08 291.02 291.08 29.4K
10:06 291.01 291.25 291.01 291.25 21.0K
10:07 291.24 291.37 291.24 291.27 25.4K
10:08 291.27 291.28 291.04 291.08 17.1K
10:09 291.09 291.30 291.09 291.30 17.5K
10:10 291.30 291.36 291.24 291.24 14.5K
10:11 291.29 291.29 290.95 291.03 38.4K
10:12 291.02 291.27 291.02 291.26 23.2K
10:13 291.29 291.31 291.29 291.31 17.8K
10:14 291.31 291.48 291.29 291.48 171.6K
10:15 291.37 291.58 291.37 291.58 10.1K
10:16 291.58 291.62 291.45 291.62 15.2K
10:17 291.58 291.64 291.56 291.56 20.0K
10:18 291.58 291.66 291.54 291.66 21.4K
10:19 291.66 292.19 291.66 292.19 30.6K
10:20 292.18 292.30 292.16 292.17 40.9K
10:21 292.15 292.17 291.97 291.97 29.8K
10:22 291.97 292.06 291.97 292.06 13.6K
10:23 292.10 292.20 292.10 292.20 11.7K
10:24 292.21 292.21 292.07 292.18 12.8K
10:25 292.18 292.25 292.16 292.23 6.8K
10:26 292.16 292.20 291.91 291.96 15.5K
10:27 291.96 292.00 291.96 292.00 9.0K
10:28 292.00 292.01 291.91 291.96 11.2K
10:29 291.91 292.02 291.91 291.97 11.4K
10:30 291.97 292.10 291.97 292.10 8.6K
10:31 292.10 292.18 292.02 292.06 14.8K
10:32 292.02 292.02 291.82 291.96 17.1K
10:33 292.01 292.09 291.98 291.98 11.3K
10:34 291.99 292.12 291.96 292.12 38.7K
10:35 292.10 292.16 292.00 292.00 15.6K
10:36 292.12 292.22 291.99 292.16 27.3K
10:37 292.15 292.24 292.01 292.02 40.8K
10:38 292.01 292.19 292.01 292.15 24.7K
10:39 292.09 292.18 292.05 292.05 297.3K
10:40 292.07 292.07 291.84 291.89 17.3K
10:41 291.89 292.27 291.81 292.27 32.0K
10:42 292.27 292.27 292.05 292.08 24.0K
10:43 292.04 292.10 292.03 292.09 29.0K
10:44 292.18 292.20 292.16 292.20 21.2K
10:45 292.18 292.23 292.17 292.17 16.2K
10:46 292.28 292.28 292.16 292.23 24.6K
10:47 292.21 292.59 292.21 292.59 32.7K
10:48 292.63 292.69 292.57 292.69 29.8K
10:49 292.69 292.79 292.61 292.71 17.4K
10:50 292.71 292.80 292.59 292.62 28.1K
10:51 292.62 292.62 292.57 292.58 16.0K
10:52 292.58 292.68 292.58 292.68 15.0K
10:53 292.70 292.82 292.70 292.82 17.5K
10:54 292.81 292.87 292.74 292.87 15.0K
10:55 292.85 292.88 292.82 292.87 9.9K
10:56 292.87 292.93 292.87 292.92 12.3K
10:57 292.92 292.94 292.84 292.84 20.2K
10:58 292.85 292.93 292.84 292.93 18.5K
10:59 292.99 293.09 292.99 293.08 38.1K
11:00 293.08 293.26 293.08 293.26 20.4K
11:01 293.29 293.37 293.26 293.36 25.1K
11:02 293.32 293.38 293.32 293.38 23.3K
11:03 293.34 293.39 293.34 293.39 22.1K
11:04 293.39 293.54 293.39 293.54 20.1K
11:05 293.54 293.58 293.52 293.52 16.6K
11:06 293.52 293.57 293.43 293.48 37.2K
11:07 293.50 293.53 293.48 293.53 16.4K
11:08 293.55 293.55 293.35 293.38 46.3K
11:09 293.31 293.32 293.10 293.16 29.8K
11:10 293.06 293.29 292.96 293.29 32.2K
11:11 293.32 293.38 293.30 293.38 15.8K
11:12 293.34 293.38 293.33 293.38 27.1K
11:13 293.39 293.45 293.27 293.33 21.6K
11:14 293.33 293.36 293.30 293.35 18.1K
11:15 293.32 293.37 293.32 293.37 15.6K
11:16 293.44 293.56 293.44 293.51 20.5K
11:17 293.56 293.64 293.56 293.57 9.6K
11:18 293.54 293.67 293.51 293.58 28.2K
11:19 293.59 293.61 293.55 293.58 13.8K
11:20 293.58 293.61 293.54 293.57 15.0K
11:21 293.54 293.60 293.50 293.55 16.1K
11:22 293.55 293.68 293.50 293.61 36.6K
11:23 293.60 293.62 293.57 293.61 16.5K
11:24 293.67 293.84 293.67 293.80 49.6K
11:25 293.78 293.84 293.71 293.71 20.8K
11:26 293.68 293.69 293.53 293.56 42.6K
11:27 293.58 293.63 293.53 293.56 27.0K
11:28 293.56 293.60 293.56 293.58 12.7K
11:29 293.62 293.69 293.60 293.69 21.8K
11:30 293.75 293.76 293.62 293.67 27.8K
11:31 293.72 293.86 293.72 293.78 63.3K
11:32 293.79 293.98 293.79 293.96 15.3K
11:33 293.97 293.99 293.88 293.99 20.4K
11:34 293.99 294.08 293.95 294.08 17.2K
11:35 294.04 294.23 294.04 294.23 16.8K
11:36 294.22 294.31 294.15 294.15 32.6K
11:37 294.24 294.25 294.18 294.21 10.0K
11:38 294.21 294.27 294.21 294.21 14.9K
11:39 294.22 294.22 294.01 294.01 25.7K
11:40 294.01 294.08 293.99 294.06 11.2K
11:41 294.02 294.04 293.90 293.90 19.8K
11:42 293.91 293.91 293.83 293.86 29.6K
11:43 293.84 293.90 293.73 293.89 31.5K
11:44 293.86 293.86 293.61 293.61 20.3K
11:45 293.61 293.70 293.61 293.68 10.9K
11:46 293.66 293.75 293.61 293.72 20.3K
11:47 293.73 293.73 293.59 293.60 13.1K
11:48 293.43 293.44 293.30 293.35 24.5K
11:49 293.34 293.35 293.17 293.30 13.1K
11:50 293.43 293.48 293.38 293.47 89.7K
11:51 293.51 293.59 293.47 293.59 22.1K
11:52 293.61 293.70 293.61 293.67 7.7K
11:53 293.73 293.81 293.73 293.76 22.1K
11:54 293.78 293.84 293.74 293.84 23.9K
11:55 293.86 293.86 293.80 293.83 12.5K
11:56 293.78 293.84 293.78 293.84 6.4K
11:57 293.84 293.86 293.80 293.80 13.8K
11:58 293.80 293.84 293.72 293.83 13.8K
11:59 293.81 293.87 293.75 293.83 26.8K
12:00 293.82 293.88 293.82 293.83 14.0K
12:01 293.83 293.92 293.83 293.89 12.2K
12:02 293.90 293.90 293.77 293.82 13.3K
12:03 293.78 293.88 293.73 293.88 18.6K
12:04 293.88 293.88 293.69 293.69 15.0K
12:05 293.69 293.73 293.43 293.50 27.1K
12:06 293.50 293.50 293.41 293.43 19.0K
12:07 293.38 293.38 293.19 293.37 19.0K
12:08 293.37 293.37 293.28 293.28 12.9K
12:09 293.31 293.51 293.31 293.43 32.0K
12:10 293.49 293.49 293.27 293.27 19.7K
12:11 293.16 293.20 293.11 293.20 24.0K
12:12 293.17 293.25 293.17 293.24 10.4K
12:13 293.24 293.43 293.24 293.42 14.8K
12:14 293.42 293.42 293.28 293.28 15.5K
12:15 293.27 293.47 293.27 293.43 10.8K
12:16 293.43 293.43 293.37 293.41 7.9K
12:17 293.41 293.45 293.31 293.31 15.2K
12:18 293.32 293.32 293.14 293.14 10.9K
12:19 293.14 293.23 293.13 293.18 14.3K
12:20 293.18 293.23 293.13 293.16 10.4K
12:21 293.15 293.25 293.07 293.25 40.5K
12:22 293.24 293.25 293.20 293.22 28.7K
12:23 293.22 293.35 293.22 293.35 24.5K
12:24 293.32 293.32 293.25 293.27 10.7K
12:25 293.32 293.43 293.31 293.43 11.2K
12:26 293.43 293.50 293.40 293.49 17.5K
12:27 293.51 293.53 293.45 293.49 8.7K
12:28 293.50 293.53 293.48 293.48 20.8K
12:29 293.44 293.44 293.37 293.43 6.2K
12:30 293.50 293.58 293.50 293.54 9.4K
12:31 293.54 293.91 293.51 293.90 22.0K
12:32 293.86 293.86 293.59 293.61 13.2K
12:33 293.56 293.63 293.56 293.59 11.0K
12:34 293.59 293.62 293.56 293.58 11.0K
12:35 293.58 293.62 293.52 293.52 12.8K
12:36 293.52 293.52 293.39 293.41 18.9K
12:37 293.41 293.41 293.34 293.37 5.6K
12:38 293.37 293.45 293.36 293.45 7.9K
12:39 293.42 293.45 293.35 293.35 9.6K
12:40 293.35 293.35 293.16 293.29 11.0K
12:41 293.29 293.29 293.22 293.22 8.0K
12:42 293.22 293.24 293.17 293.17 10.6K
12:43 293.22 293.31 293.22 293.26 12.7K
12:44 293.30 293.37 293.30 293.37 13.9K
12:45 293.37 293.37 293.24 293.24 7.3K
12:46 293.24 293.49 293.24 293.48 9.7K
12:47 293.53 293.55 293.48 293.48 45.4K
12:48 293.48 293.57 293.48 293.48 13.7K
12:49 293.48 293.48 293.33 293.33 8.5K
12:50 293.36 293.50 293.36 293.50 21.7K
12:51 293.50 293.50 293.37 293.43 17.3K
12:52 293.45 293.48 293.28 293.31 10.7K
12:53 293.28 293.28 293.25 293.25 11.9K
12:54 293.29 293.32 293.26 293.29 8.1K
12:55 293.29 293.31 293.29 293.31 6.5K
12:56 293.31 293.31 293.31 293.31 5.3K
12:57 293.26 293.30 293.26 293.28 15.9K
12:58 293.28 293.36 293.28 293.31 12.0K
12:59 293.31 293.31 293.24 293.24 12.5K
13:00 293.23 293.26 293.22 293.23 11.6K
13:01 293.26 293.37 293.23 293.37 8.8K
13:02 293.42 293.48 293.42 293.48 18.3K
13:03 293.56 293.58 293.52 293.58 8.9K
13:04 293.57 293.86 293.57 293.85 12.7K
13:05 293.87 293.93 293.74 293.84 10.5K
13:06 293.81 293.83 293.81 293.83 3.3K
13:07 293.83 293.84 293.77 293.84 4.2K
13:08 293.85 293.94 293.85 293.94 8.4K
13:09 293.94 293.94 293.80 293.82 8.5K
13:10 293.81 293.84 293.73 293.73 12.8K
13:11 293.73 293.73 293.71 293.71 5.1K
13:12 293.66 293.79 293.66 293.75 7.5K
13:13 293.76 293.79 293.74 293.78 14.2K
13:14 293.76 293.81 293.76 293.79 13.3K
13:15 293.80 293.84 293.75 293.84 10.5K
13:16 293.83 293.84 293.78 293.79 6.8K
13:17 293.81 293.86 293.81 293.85 13.1K
13:18 293.83 293.86 293.83 293.83 7.4K
13:19 293.83 293.87 293.82 293.84 6.4K
13:20 293.84 293.87 293.84 293.84 5.6K
13:21 293.84 293.85 293.80 293.81 9.8K
13:22 293.84 293.84 293.77 293.77 10.2K
13:23 293.79 293.80 293.77 293.78 10.4K
13:24 293.80 293.84 293.78 293.84 10.1K
13:25 293.84 293.99 293.84 293.99 12.4K
13:26 293.99 294.02 293.96 293.99 6.0K
13:27 293.98 294.03 293.95 294.03 11.4K
13:28 294.03 294.03 293.96 293.96 6.8K
13:29 293.96 294.01 293.96 294.01 3.9K
13:30 294.00 294.03 294.00 294.03 8.5K
13:31 294.10 294.16 294.07 294.10 10.9K
13:32 294.09 294.09 293.91 293.91 14.0K
13:33 293.86 293.86 293.82 293.82 11.9K
13:34 293.82 293.85 293.80 293.83 3.6K
13:35 293.79 293.94 293.79 293.87 13.9K
13:36 293.93 293.93 293.82 293.83 13.3K
13:37 293.87 293.97 293.85 293.97 15.1K
13:38 293.97 293.99 293.95 293.97 6.1K
13:39 293.95 294.00 293.93 293.93 12.9K
13:40 293.93 294.11 293.93 294.09 11.0K
13:41 294.18 294.18 294.08 294.08 12.1K
13:42 294.13 294.13 294.05 294.06 17.4K
13:43 294.06 294.11 293.99 294.04 23.6K
13:44 293.84 294.03 293.81 294.01 13.0K
13:45 294.04 294.18 294.04 294.18 11.8K
13:46 294.26 294.28 294.17 294.20 22.4K
13:47 294.20 294.24 294.14 294.16 13.6K
13:48 294.14 294.24 294.13 294.15 18.4K
13:49 294.20 294.20 294.12 294.18 11.9K
13:50 294.18 294.23 294.07 294.23 36.4K
13:51 294.19 294.20 294.03 294.09 30.3K
13:52 294.26 294.26 294.13 294.16 24.2K
13:53 294.12 294.12 294.10 294.10 4.4K
13:54 294.11 294.24 294.11 294.17 19.6K
13:55 294.21 294.27 294.15 294.15 25.7K
13:56 294.18 294.18 294.14 294.14 11.8K
13:57 294.14 294.14 294.07 294.10 25.7K
13:58 294.16 294.16 293.95 293.95 21.9K
13:59 293.93 293.97 293.92 293.94 11.6K
14:00 293.92 294.12 293.87 294.07 32.4K
14:01 294.07 294.07 293.73 293.74 25.7K
14:02 293.72 293.72 293.44 293.55 23.0K
14:03 293.55 293.55 293.20 293.21 20.6K
14:04 293.10 293.10 292.78 292.98 29.3K
14:05 292.98 293.20 292.98 293.20 23.7K
14:06 293.22 293.39 293.22 293.39 15.3K
14:07 293.30 293.35 293.20 293.23 23.1K
14:08 293.23 293.40 293.23 293.39 12.6K
14:09 293.39 293.40 293.32 293.40 29.0K
14:10 293.25 293.30 293.15 293.30 43.3K
14:11 293.24 293.24 293.19 293.19 5.7K
14:12 293.20 293.20 293.07 293.12 8.9K
14:13 293.08 293.19 293.08 293.19 129.9K
14:14 293.21 293.22 292.93 292.94 19.2K
14:15 292.76 292.82 292.70 292.81 24.9K
14:16 292.68 292.69 292.43 292.43 80.3K
14:17 292.30 292.42 292.13 292.42 31.4K
14:18 292.40 292.54 292.32 292.32 30.2K
14:19 292.35 292.47 292.35 292.47 6.5K
14:20 292.47 292.77 292.47 292.72 17.1K
14:21 292.70 292.80 292.64 292.64 18.2K
14:22 292.64 292.76 292.60 292.69 7.5K
14:23 292.63 292.80 292.62 292.80 14.7K
14:24 292.79 292.93 292.79 292.93 23.3K
14:25 292.93 292.95 292.84 292.84 6.7K
14:26 292.86 292.97 292.69 292.69 15.9K
14:27 292.69 292.74 292.50 292.52 13.7K
14:28 292.52 292.61 292.52 292.61 7.9K
14:29 292.61 292.67 292.60 292.64 5.8K
14:30 292.50 292.57 292.41 292.53 16.9K
14:31 292.40 292.87 292.36 292.87 28.0K
14:32 292.95 292.99 292.87 292.99 13.3K
14:33 293.01 293.06 292.94 292.98 17.9K
14:34 292.98 293.11 292.98 293.05 7.3K
14:35 293.04 293.04 292.82 292.87 11.8K
14:36 292.87 292.90 292.82 292.83 7.4K
14:37 292.98 293.07 292.97 292.98 9.1K
14:38 292.98 293.13 292.97 293.13 14.5K
14:39 293.13 293.14 293.06 293.09 14.5K
14:40 293.01 293.17 292.97 292.97 11.2K
14:41 292.96 292.96 292.75 292.75 18.1K
14:42 292.76 292.91 292.76 292.85 11.4K
14:43 292.83 293.06 292.83 293.06 14.4K
14:44 293.08 293.18 293.08 293.16 7.9K
14:45 293.10 293.10 293.08 293.08 7.0K
14:46 293.08 293.13 293.08 293.12 6.6K
14:47 293.07 293.16 293.07 293.12 8.5K
14:48 293.12 293.46 293.10 293.41 20.1K
14:49 293.39 293.47 293.39 293.41 10.2K
14:50 293.41 293.41 293.35 293.35 11.6K
14:51 293.35 293.50 293.35 293.48 12.8K
14:52 293.43 293.64 293.43 293.58 11.6K
14:53 293.58 293.62 293.45 293.47 24.4K
14:54 293.37 293.47 293.26 293.42 22.4K
14:55 293.44 293.44 293.20 293.23 31.2K
14:56 293.27 293.27 293.17 293.24 11.5K
14:57 293.26 293.31 293.22 293.30 13.4K
14:58 293.34 293.34 293.25 293.32 16.9K
14:59 293.32 293.32 293.15 293.25 21.5K
15:00 293.21 293.24 293.11 293.11 18.0K
15:01 293.10 293.25 293.09 293.25 20.6K
15:02 293.24 293.26 293.16 293.26 24.5K
15:03 293.36 293.39 293.28 293.39 12.9K
15:04 293.39 293.39 293.29 293.30 9.8K
15:05 293.30 293.35 293.23 293.23 28.4K
15:06 293.19 293.19 293.10 293.16 17.7K
15:07 293.09 293.19 293.09 293.18 35.5K
15:08 293.18 293.28 293.10 293.26 21.0K
15:09 293.26 293.38 293.22 293.33 23.8K
15:10 293.36 293.38 293.30 293.30 16.0K
15:11 293.29 293.42 293.29 293.41 12.6K
15:12 293.38 293.38 293.30 293.30 21.4K
15:13 293.33 293.37 293.31 293.32 19.6K
15:14 293.32 293.35 293.23 293.23 12.2K
15:15 293.26 293.27 293.25 293.25 18.5K
15:16 293.27 293.31 293.02 293.02 35.9K
15:17 293.05 293.15 293.01 293.15 21.3K
15:18 293.15 293.16 293.02 293.02 13.5K
15:19 293.01 293.06 292.99 293.01 17.3K
15:20 293.00 293.00 292.96 292.99 39.9K
15:21 293.00 293.12 293.00 293.10 21.5K
15:22 293.11 293.29 293.11 293.18 26.5K
15:23 293.29 293.39 293.29 293.30 17.2K
15:24 293.30 293.39 293.28 293.38 17.0K
15:25 293.38 293.54 293.38 293.50 23.0K
15:26 293.50 293.50 293.12 293.25 38.3K
15:27 293.36 293.39 293.27 293.30 32.8K
15:28 293.30 293.42 293.26 293.34 21.1K
15:29 293.34 293.40 293.29 293.30 19.3K
15:30 293.31 293.44 293.22 293.44 21.6K
15:31 293.44 293.45 293.37 293.37 18.5K
15:32 293.36 293.36 293.22 293.22 33.7K
15:33 293.24 293.24 293.00 293.00 24.6K
15:34 293.02 293.03 292.92 293.00 22.1K
15:35 292.95 293.12 292.95 293.08 34.8K
15:36 293.04 293.15 292.99 293.15 29.1K
15:37 293.15 293.35 293.15 293.33 21.9K
15:38 293.30 293.41 293.28 293.40 27.6K
15:39 293.40 293.44 293.31 293.37 32.5K
15:40 293.34 293.52 293.34 293.49 37.3K
15:41 293.49 293.57 293.49 293.51 33.0K
15:42 293.48 293.51 293.30 293.34 30.9K
15:43 293.32 293.49 293.32 293.49 52.2K
15:44 293.52 293.52 293.44 293.48 30.5K
15:45 293.46 293.52 293.44 293.45 31.0K
15:46 293.42 293.53 293.32 293.53 42.2K
15:47 293.59 293.66 293.54 293.66 58.6K
15:48 293.63 293.63 293.57 293.60 33.2K
15:49 293.54 293.54 293.40 293.42 50.2K
15:50 293.34 293.76 293.34 293.72 72.6K
15:51 293.73 293.73 293.63 293.71 55.2K
15:52 293.70 293.92 293.70 293.90 70.0K
15:53 293.88 294.04 293.83 293.96 69.5K
15:54 294.01 294.07 293.99 294.07 110.0K
15:55 294.08 294.33 294.08 294.19 137.0K
15:56 294.25 294.25 294.09 294.12 124.1K
15:57 294.18 294.34 294.17 294.18 169.2K
15:58 294.19 294.23 294.15 294.22 197.3K
15:59 294.22 294.31 294.12 294.18 2,383.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし