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
09:30 293.69 293.95 293.50 293.57 164.7K
09:31 293.57 293.78 293.12 293.12 17.6K
09:32 293.11 293.50 292.89 293.42 23.4K
09:33 293.47 293.49 293.15 293.15 10.3K
09:34 293.18 293.37 293.12 293.12 14.3K
09:35 293.13 293.34 293.12 293.20 41.8K
09:36 293.49 293.53 293.48 293.52 22.2K
09:37 293.58 293.82 293.58 293.82 37.7K
09:38 293.88 294.02 293.88 293.97 20.7K
09:39 294.01 294.05 293.89 293.89 14.6K
09:40 293.80 293.80 293.34 293.63 18.4K
09:41 293.62 293.69 293.49 293.69 12.9K
09:42 293.69 293.84 293.69 293.73 10.4K
09:43 293.71 294.17 293.71 294.17 32.9K
09:44 294.17 294.17 293.89 293.92 11.3K
09:45 293.91 293.91 293.80 293.88 8.4K
09:46 293.88 293.99 293.75 293.80 5.4K
09:47 293.77 293.78 293.55 293.59 48.7K
09:48 293.59 293.66 293.55 293.60 11.8K
09:49 293.61 293.62 293.49 293.60 18.5K
09:50 293.59 293.60 293.18 293.18 17.8K
09:51 293.20 293.20 293.03 293.18 10.5K
09:52 293.18 293.19 293.03 293.05 18.0K
09:53 293.07 293.29 293.07 293.29 17.9K
09:54 293.07 293.20 292.94 292.94 23.9K
09:55 292.93 292.93 292.73 292.73 19.9K
09:56 292.86 292.96 292.84 292.92 12.9K
09:57 292.92 293.09 292.92 292.98 8.6K
09:58 292.98 293.07 292.78 292.82 22.6K
09:59 292.83 292.86 292.78 292.85 12.2K
10:00 292.94 292.94 292.50 292.63 32.3K
10:01 292.63 292.95 292.56 292.95 21.3K
10:02 292.94 293.13 292.94 293.12 15.6K
10:03 293.23 293.32 293.20 293.23 12.6K
10:04 293.20 293.38 293.18 293.29 9.7K
10:05 293.29 293.66 293.29 293.66 15.0K
10:06 293.78 293.78 293.63 293.78 11.1K
10:07 293.69 293.99 293.69 293.88 19.9K
10:08 293.92 293.92 293.76 293.82 13.8K
10:09 293.93 294.08 293.89 294.08 33.1K
10:10 294.09 294.11 293.83 293.83 17.2K
10:11 293.82 293.96 293.82 293.96 13.8K
10:12 293.96 294.21 293.96 294.11 7.9K
10:13 294.11 294.34 294.03 294.25 9.7K
10:14 294.25 294.49 294.25 294.46 8.7K
10:15 294.46 294.65 294.44 294.63 9.7K
10:16 294.63 294.63 294.39 294.41 20.4K
10:17 294.42 294.69 294.42 294.69 14.2K
10:18 294.69 294.69 294.63 294.65 12.9K
10:19 294.65 294.70 294.61 294.70 26.4K
10:20 294.68 294.94 294.68 294.84 18.5K
10:21 294.85 294.98 294.73 294.98 9.7K
10:22 294.98 295.05 294.94 295.05 13.1K
10:23 295.05 295.26 295.05 295.23 16.1K
10:24 295.23 295.23 295.13 295.14 12.3K
10:25 295.12 295.16 294.88 294.88 22.0K
10:26 294.90 295.01 294.90 295.01 17.1K
10:27 295.01 295.19 295.01 295.07 17.0K
10:28 295.15 295.15 294.99 295.09 31.9K
10:29 295.09 295.13 295.04 295.07 16.7K
10:30 295.08 295.16 295.08 295.13 13.4K
10:31 295.10 295.18 295.06 295.06 17.6K
10:32 295.04 295.14 294.95 295.07 26.4K
10:33 295.16 295.21 294.97 295.13 26.0K
10:34 295.13 295.22 295.08 295.13 12.1K
10:35 295.14 295.25 295.10 295.24 11.9K
10:36 295.24 295.24 295.01 295.04 28.8K
10:37 295.05 295.29 295.05 295.26 23.9K
10:38 295.26 295.32 295.12 295.20 18.3K
10:39 295.10 295.10 294.87 294.92 16.4K
10:40 294.92 295.15 294.92 295.11 14.7K
10:41 295.15 295.15 295.02 295.08 10.8K
10:42 295.08 295.16 294.98 294.99 27.1K
10:43 294.90 294.91 294.82 294.82 14.6K
10:44 294.82 294.84 294.78 294.78 15.2K
10:45 294.81 294.90 294.81 294.86 9.4K
10:46 294.85 294.94 294.81 294.81 6.3K
10:47 294.81 294.90 294.81 294.86 19.8K
10:48 294.86 294.90 294.83 294.89 19.1K
10:49 294.90 294.91 294.87 294.91 35.5K
10:50 294.83 294.88 294.73 294.76 17.3K
10:51 294.76 294.80 294.71 294.77 18.8K
10:52 294.77 294.78 294.69 294.74 8.8K
10:53 294.74 294.79 294.68 294.75 16.0K
10:54 294.75 294.81 294.66 294.66 20.8K
10:55 294.65 294.66 294.49 294.61 10.4K
10:56 294.57 294.62 294.56 294.56 14.0K
10:57 294.62 294.66 294.60 294.60 9.6K
10:58 294.60 294.69 294.59 294.61 9.1K
10:59 294.60 294.60 294.31 294.36 15.4K
11:00 294.36 294.54 294.34 294.54 23.7K
11:01 294.54 294.55 294.49 294.55 23.4K
11:02 294.71 294.96 294.69 294.96 22.2K
11:03 294.97 295.03 294.89 294.91 12.6K
11:04 294.91 294.94 294.88 294.94 4.8K
11:05 294.94 294.94 294.83 294.83 12.7K
11:06 294.81 294.85 294.81 294.85 7.7K
11:07 294.85 294.85 294.77 294.80 13.3K
11:08 294.74 294.82 294.74 294.79 8.8K
11:09 294.79 294.79 294.69 294.69 12.4K
11:10 294.69 294.71 294.68 294.71 8.4K
11:11 294.71 294.71 294.66 294.66 11.4K
11:12 294.73 294.73 294.69 294.70 13.1K
11:13 294.70 294.70 294.56 294.65 20.6K
11:14 294.65 294.69 294.61 294.67 12.3K
11:15 294.69 294.69 294.58 294.63 9.0K
11:16 294.63 294.63 294.37 294.44 13.9K
11:17 294.45 294.45 294.17 294.17 13.4K
11:18 294.17 294.39 294.17 294.39 24.8K
11:19 294.39 294.50 294.39 294.48 9.9K
11:20 294.48 294.50 294.41 294.47 9.0K
11:21 294.47 294.54 294.47 294.54 8.6K
11:22 294.54 294.54 294.39 294.41 41.5K
11:23 294.39 294.47 294.39 294.47 64.4K
11:24 294.55 294.55 294.40 294.40 14.2K
11:25 294.39 294.43 294.39 294.41 10.9K
11:26 294.49 294.54 294.44 294.44 10.4K
11:27 294.45 294.55 294.42 294.43 14.2K
11:28 294.44 294.63 294.38 294.63 25.7K
11:29 294.63 294.84 294.63 294.82 14.7K
11:30 294.83 294.94 294.79 294.93 11.7K
11:31 294.95 294.95 294.67 294.70 10.0K
11:32 294.65 294.68 294.53 294.53 7.6K
11:33 294.53 294.54 294.51 294.54 5.5K
11:34 294.54 294.67 294.52 294.66 11.4K
11:35 294.66 294.74 294.66 294.74 4.2K
11:36 294.74 294.74 294.67 294.74 7.0K
11:37 294.73 294.73 294.55 294.58 21.7K
11:38 294.60 294.67 294.56 294.67 12.2K
11:39 294.67 294.68 294.64 294.67 4.4K
11:40 294.66 294.67 294.64 294.64 7.9K
11:41 294.60 294.78 294.60 294.78 8.3K
11:42 294.78 294.79 294.75 294.75 12.6K
11:43 294.75 294.79 294.73 294.79 8.9K
11:44 294.77 294.83 294.75 294.77 12.6K
11:45 294.77 294.77 294.60 294.60 20.2K
11:46 294.60 294.61 294.60 294.60 9.8K
11:47 294.59 294.59 294.53 294.53 3.2K
11:48 294.52 294.52 294.47 294.50 10.7K
11:49 294.53 294.54 294.49 294.52 7.2K
11:50 294.47 294.52 294.44 294.44 8.6K
11:51 294.44 294.54 294.44 294.45 11.5K
11:52 294.50 294.52 294.48 294.48 11.2K
11:53 294.47 294.52 294.47 294.48 10.8K
11:54 294.47 294.54 294.47 294.51 22.1K
11:55 294.57 294.59 294.51 294.58 13.3K
11:56 294.59 294.70 294.59 294.69 15.0K
11:57 294.70 294.75 294.58 294.73 17.1K
11:58 294.73 294.81 294.68 294.73 5.1K
11:59 294.73 294.79 294.72 294.72 6.5K
12:00 294.69 294.69 294.57 294.57 15.7K
12:01 294.59 294.64 294.58 294.60 11.4K
12:02 294.60 294.65 294.60 294.65 7.8K
12:03 294.65 294.66 294.54 294.54 18.4K
12:04 294.52 294.52 294.43 294.45 27.4K
12:05 294.47 294.54 294.47 294.51 11.0K
12:06 294.50 294.66 294.50 294.60 9.9K
12:07 294.60 294.60 294.45 294.58 15.9K
12:08 294.58 294.59 294.54 294.57 5.7K
12:09 294.58 294.78 294.58 294.76 18.2K
12:10 294.79 294.84 294.78 294.80 8.7K
12:11 294.80 294.85 294.80 294.84 7.3K
12:12 294.91 294.97 294.88 294.97 9.6K
12:13 294.96 295.03 294.90 295.03 22.4K
12:14 295.03 295.06 295.02 295.03 5.4K
12:15 295.03 295.04 295.01 295.03 7.9K
12:16 295.04 295.07 295.04 295.07 6.3K
12:17 295.06 295.06 294.86 294.86 16.2K
12:18 294.86 294.86 294.75 294.75 10.1K
12:19 294.75 294.75 294.68 294.68 8.9K
12:20 294.68 294.73 294.68 294.69 21.4K
12:21 294.69 294.71 294.67 294.69 11.6K
12:22 294.66 294.66 294.53 294.53 18.6K
12:23 294.47 294.47 294.20 294.20 34.1K
12:24 294.25 294.25 294.08 294.13 28.1K
12:25 294.13 294.14 294.02 294.11 10.1K
12:26 294.11 294.11 293.98 293.99 13.9K
12:27 293.99 294.17 293.99 294.17 33.4K
12:28 294.18 294.31 294.18 294.30 10.5K
12:29 294.30 294.39 294.27 294.27 9.4K
12:30 294.22 294.26 294.15 294.16 6.3K
12:31 294.16 294.23 294.05 294.05 37.5K
12:32 294.05 294.21 294.04 294.21 14.3K
12:33 294.21 294.34 294.20 294.34 8.8K
12:34 294.37 294.41 294.34 294.34 14.2K
12:35 294.34 294.46 294.34 294.45 11.4K
12:36 294.46 294.48 294.44 294.44 27.8K
12:37 294.49 294.61 294.49 294.54 10.8K
12:38 294.54 294.55 294.46 294.52 6.1K
12:39 294.52 294.82 294.51 294.82 14.6K
12:40 294.82 294.86 294.78 294.86 7.1K
12:41 294.90 294.90 294.82 294.82 19.2K
12:42 294.82 294.84 294.81 294.84 3.2K
12:43 294.84 294.84 294.66 294.66 8.2K
12:44 294.67 294.75 294.67 294.67 7.5K
12:45 294.69 294.70 294.63 294.69 5.7K
12:46 294.69 294.69 294.45 294.49 7.5K
12:47 294.48 294.48 294.32 294.38 8.4K
12:48 294.28 294.30 294.28 294.30 4.0K
12:49 294.31 294.31 294.29 294.30 11.7K
12:50 294.30 294.30 294.19 294.21 8.6K
12:51 294.21 294.22 294.18 294.19 12.7K
12:52 294.19 294.20 294.18 294.19 12.5K
12:53 294.20 294.26 294.20 294.23 9.4K
12:54 294.21 294.22 294.03 294.03 15.7K
12:55 294.03 294.03 293.83 293.87 7.0K
12:56 293.87 293.87 293.71 293.72 7.4K
12:57 293.83 293.85 293.79 293.79 22.7K
12:58 293.77 293.77 293.64 293.72 21.1K
12:59 293.72 293.81 293.72 293.78 12.2K
13:00 293.78 293.84 293.77 293.84 8.4K
13:01 293.82 293.90 293.82 293.89 10.1K
13:02 293.89 294.11 293.89 293.95 42.6K
13:03 293.97 293.97 293.89 293.89 4.1K
13:04 293.90 293.97 293.82 293.85 7.3K
13:05 293.85 293.90 293.85 293.90 9.6K
13:06 293.88 293.88 293.71 293.71 8.2K
13:07 293.71 293.71 293.71 293.71 4.9K
13:08 293.71 293.81 293.71 293.81 7.0K
13:09 293.81 293.83 293.80 293.83 6.9K
13:10 293.83 294.02 293.83 294.02 13.1K
13:11 294.02 294.02 293.95 293.95 8.5K
13:12 293.95 293.96 293.88 293.88 9.5K
13:13 293.88 293.91 293.87 293.91 4.9K
13:14 293.91 294.03 293.91 294.02 4.8K
13:15 294.03 294.04 293.95 294.04 10.9K
13:16 294.04 294.04 293.83 293.94 15.6K
13:17 293.94 293.95 293.89 293.95 16.1K
13:18 293.95 294.08 293.95 294.08 15.6K
13:19 294.08 294.08 293.94 293.94 7.5K
13:20 293.94 294.01 293.94 293.99 8.2K
13:21 293.98 293.99 293.97 293.99 10.0K
13:22 293.95 294.02 293.95 293.97 4.7K
13:23 293.97 293.97 293.92 293.93 6.1K
13:24 293.92 293.94 293.92 293.94 9.2K
13:25 293.91 293.98 293.91 293.97 10.4K
13:26 293.98 293.98 293.90 293.90 6.5K
13:27 293.94 293.94 293.87 293.87 7.9K
13:28 293.87 293.87 293.75 293.75 18.0K
13:29 293.75 293.79 293.75 293.78 5.2K
13:30 293.82 293.93 293.77 293.87 17.1K
13:31 293.87 293.96 293.86 293.96 11.1K
13:32 293.98 294.09 293.98 294.08 15.5K
13:33 293.99 294.06 293.99 294.00 9.2K
13:34 294.00 294.11 294.00 294.11 16.3K
13:35 294.10 294.12 294.09 294.09 10.4K
13:36 294.09 294.09 294.01 294.03 7.4K
13:37 294.02 294.04 294.01 294.01 4.9K
13:38 294.10 294.10 294.06 294.07 4.1K
13:39 294.07 294.07 293.98 293.98 23.7K
13:40 293.99 294.01 293.97 293.97 8.6K
13:41 293.96 293.96 293.91 293.91 5.9K
13:42 293.94 293.96 293.84 293.84 7.3K
13:43 293.87 293.99 293.87 293.99 6.8K
13:44 293.94 293.97 293.93 293.97 6.7K
13:45 293.97 293.97 293.81 293.81 6.7K
13:46 293.81 293.93 293.80 293.93 9.1K
13:47 293.93 294.08 293.91 294.02 8.3K
13:48 294.01 294.05 293.94 294.04 8.1K
13:49 293.99 293.99 293.94 293.94 5.4K
13:50 293.94 293.98 293.94 293.97 6.4K
13:51 293.97 294.05 293.97 294.03 8.7K
13:52 294.03 294.03 294.00 294.02 5.2K
13:53 294.02 294.07 294.02 294.07 9.1K
13:54 294.07 294.07 294.05 294.05 7.3K
13:55 294.06 294.06 293.98 293.98 7.6K
13:56 293.98 294.06 293.98 294.02 12.4K
13:57 294.02 294.02 293.74 293.74 10.8K
13:58 293.75 293.96 293.75 293.96 21.0K
13:59 293.96 294.00 293.94 293.94 3.8K
14:00 293.98 293.98 293.93 293.95 5.3K
14:01 293.95 294.00 293.90 293.99 8.0K
14:02 293.98 294.03 293.94 293.96 16.7K
14:03 293.98 294.01 293.93 293.93 19.2K
14:04 293.96 294.01 293.94 293.94 9.4K
14:05 294.00 294.05 293.98 294.01 6.3K
14:06 293.97 294.06 293.93 294.00 14.8K
14:07 293.97 294.01 293.96 293.98 4.3K
14:08 293.98 294.07 293.97 293.97 4.8K
14:09 294.00 294.02 293.97 293.97 6.0K
14:10 293.97 293.97 293.91 293.91 2.9K
14:11 293.91 294.00 293.91 293.96 8.4K
14:12 293.96 293.96 293.86 293.92 6.2K
14:13 293.79 293.87 293.79 293.83 31.7K
14:14 293.84 293.84 293.76 293.79 9.7K
14:15 293.80 293.87 293.77 293.77 18.1K
14:16 293.77 293.91 293.77 293.85 12.3K
14:17 293.82 293.88 293.82 293.88 11.3K
14:18 293.90 293.90 293.83 293.84 11.4K
14:19 293.83 293.87 293.81 293.85 12.5K
14:20 293.85 293.95 293.79 293.95 14.3K
14:21 293.91 293.99 293.91 293.97 8.8K
14:22 293.97 293.97 293.87 293.87 16.2K
14:23 293.87 293.91 293.79 293.79 12.4K
14:24 293.87 293.87 293.83 293.84 11.5K
14:25 293.85 293.87 293.82 293.82 6.7K
14:26 293.82 293.86 293.73 293.80 20.9K
14:27 293.80 293.80 293.51 293.55 26.8K
14:28 293.55 293.68 293.55 293.68 11.7K
14:29 293.69 293.77 293.65 293.76 6.8K
14:30 293.72 293.72 293.61 293.61 19.7K
14:31 293.61 293.62 293.56 293.57 10.1K
14:32 293.49 293.59 293.49 293.58 16.7K
14:33 293.59 293.66 293.58 293.66 19.2K
14:34 293.66 293.66 293.64 293.65 8.8K
14:35 293.65 293.77 293.65 293.77 7.5K
14:36 293.74 293.79 293.74 293.76 31.6K
14:37 293.80 293.80 293.70 293.70 15.3K
14:38 293.70 293.71 293.64 293.68 13.6K
14:39 293.69 293.76 293.64 293.65 6.7K
14:40 293.78 293.79 293.74 293.76 8.4K
14:41 293.74 293.77 293.72 293.72 17.0K
14:42 293.73 293.77 293.72 293.74 10.5K
14:43 293.74 293.74 293.62 293.70 11.0K
14:44 293.67 293.69 293.58 293.60 6.2K
14:45 293.60 293.63 293.60 293.63 9.2K
14:46 293.68 293.68 293.58 293.58 40.0K
14:47 293.49 293.57 293.49 293.53 11.4K
14:48 293.58 293.61 293.55 293.55 4.2K
14:49 293.55 293.62 293.54 293.56 9.9K
14:50 293.51 293.53 293.49 293.51 12.3K
14:51 293.49 293.55 293.47 293.55 12.1K
14:52 293.56 293.56 293.52 293.56 17.0K
14:53 293.54 293.56 293.50 293.50 11.5K
14:54 293.48 293.53 293.47 293.50 13.0K
14:55 293.48 293.48 293.33 293.38 26.8K
14:56 293.38 293.38 293.24 293.24 62.0K
14:57 293.24 293.35 293.24 293.34 15.5K
14:58 293.35 293.42 293.35 293.42 10.0K
14:59 293.41 293.60 293.41 293.60 22.4K
15:00 293.60 293.71 293.60 293.62 17.6K
15:01 293.62 293.63 293.58 293.63 16.5K
15:02 293.61 293.67 293.60 293.67 8.9K
15:03 293.67 293.68 293.62 293.68 15.3K
15:04 293.70 293.74 293.63 293.63 30.4K
15:05 293.63 293.65 293.62 293.62 18.9K
15:06 293.62 293.65 293.58 293.62 6.2K
15:07 293.62 293.71 293.58 293.66 38.1K
15:08 293.66 293.67 293.62 293.63 8.2K
15:09 293.69 293.69 293.63 293.68 20.5K
15:10 293.68 293.71 293.67 293.71 35.9K
15:11 293.71 293.71 293.63 293.67 21.8K
15:12 293.67 293.71 293.67 293.71 10.8K
15:13 293.69 293.70 293.65 293.65 12.3K
15:14 293.66 293.68 293.57 293.57 13.6K
15:15 293.57 293.65 293.56 293.64 17.3K
15:16 293.65 293.74 293.59 293.74 15.8K
15:17 293.67 293.75 293.67 293.75 26.0K
15:18 293.72 293.73 293.67 293.70 12.1K
15:19 293.69 293.74 293.68 293.74 21.7K
15:20 293.74 293.74 293.69 293.70 18.8K
15:21 293.70 293.80 293.70 293.78 19.1K
15:22 293.83 293.85 293.73 293.73 28.8K
15:23 293.75 293.79 293.73 293.78 13.5K
15:24 293.78 293.79 293.72 293.77 14.8K
15:25 293.74 293.77 293.65 293.67 12.0K
15:26 293.67 293.67 293.61 293.63 14.9K
15:27 293.72 293.75 293.66 293.71 27.7K
15:28 293.71 293.76 293.71 293.76 13.4K
15:29 293.74 293.77 293.70 293.74 20.1K
15:30 293.70 293.72 293.68 293.69 18.1K
15:31 293.69 293.72 293.66 293.69 31.1K
15:32 293.69 293.69 293.59 293.65 22.3K
15:33 293.65 293.65 293.53 293.56 22.9K
15:34 293.66 293.75 293.66 293.69 39.0K
15:35 293.68 293.69 293.59 293.63 18.0K
15:36 293.63 293.68 293.62 293.66 18.8K
15:37 293.69 293.69 293.58 293.58 24.1K
15:38 293.57 293.67 293.57 293.60 26.4K
15:39 293.61 293.68 293.61 293.65 11.2K
15:40 293.63 293.63 293.60 293.63 38.7K
15:41 293.63 293.65 293.59 293.62 22.0K
15:42 293.62 293.63 293.59 293.59 27.8K
15:43 293.59 293.61 293.53 293.59 28.7K
15:44 293.59 293.61 293.54 293.58 28.6K
15:45 293.50 293.50 293.45 293.49 45.6K
15:46 293.44 293.51 293.41 293.45 24.9K
15:47 293.45 293.45 293.31 293.31 32.3K
15:48 293.31 293.39 293.31 293.32 30.0K
15:49 293.33 293.36 293.25 293.25 37.3K
15:50 293.19 293.40 293.17 293.40 72.5K
15:51 293.40 293.40 293.32 293.32 42.4K
15:52 293.32 293.39 293.32 293.39 50.0K
15:53 293.45 293.45 293.17 293.17 54.0K
15:54 293.12 293.18 293.04 293.11 66.9K
15:55 293.25 293.25 293.14 293.23 96.1K
15:56 293.22 293.25 293.16 293.16 97.5K
15:57 293.20 293.44 293.20 293.44 129.4K
15:58 293.46 293.51 293.43 293.46 168.8K
15:59 293.38 293.71 293.38 293.71 2,505.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし