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
09:30 292.89 293.27 292.89 293.23 108.1K
09:31 293.27 293.80 293.27 293.70 25.8K
09:32 293.68 294.61 293.68 294.44 14.8K
09:33 294.64 294.83 294.04 294.04 17.7K
09:34 294.39 294.72 294.39 294.51 11.0K
09:35 294.50 294.52 294.12 294.16 31.8K
09:36 294.16 294.18 293.88 293.88 12.9K
09:37 293.76 293.76 293.48 293.57 13.2K
09:38 293.57 294.03 293.57 294.03 9.6K
09:39 294.03 294.22 293.99 294.22 8.3K
09:40 294.08 294.13 293.99 294.07 14.7K
09:41 294.07 294.26 294.07 294.19 11.2K
09:42 294.05 294.20 293.88 293.92 12.9K
09:43 293.92 294.14 293.92 294.12 6.7K
09:44 294.02 294.03 293.77 293.84 17.2K
09:45 293.79 294.02 293.66 293.96 15.8K
09:46 293.95 294.05 293.87 294.02 35.5K
09:47 294.07 294.21 294.06 294.21 13.8K
09:48 294.19 294.58 294.19 294.41 21.2K
09:49 294.49 294.58 294.39 294.42 42.6K
09:50 294.42 294.55 294.11 294.11 27.3K
09:51 294.11 294.12 294.02 294.12 13.9K
09:52 294.11 294.25 294.02 294.17 16.0K
09:53 294.15 294.29 294.15 294.29 12.8K
09:54 294.30 294.33 294.24 294.25 19.6K
09:55 294.19 294.20 294.14 294.14 14.0K
09:56 294.14 294.21 294.04 294.13 31.4K
09:57 294.01 294.04 293.94 294.01 20.9K
09:58 294.06 294.25 294.06 294.25 16.6K
09:59 294.22 294.32 294.22 294.32 29.5K
10:00 294.42 294.55 294.37 294.46 29.1K
10:01 294.44 294.44 294.40 294.40 20.9K
10:02 294.40 294.41 294.30 294.30 30.7K
10:03 294.27 294.27 294.13 294.13 27.1K
10:04 294.08 294.41 294.07 294.25 49.0K
10:05 294.44 294.67 294.44 294.56 19.9K
10:06 294.70 294.71 294.64 294.71 19.9K
10:07 294.76 295.00 294.76 295.00 38.2K
10:08 294.83 295.02 294.83 294.97 16.3K
10:09 295.06 295.07 294.96 295.06 18.5K
10:10 295.18 295.37 295.18 295.36 27.6K
10:11 295.32 295.40 295.28 295.37 17.9K
10:12 295.23 295.32 295.23 295.29 30.5K
10:13 295.42 295.42 295.26 295.30 14.8K
10:14 295.23 295.23 295.17 295.22 25.7K
10:15 295.22 295.27 294.83 294.84 15.1K
10:16 294.83 294.90 294.83 294.89 9.2K
10:17 294.88 294.97 294.86 294.94 18.9K
10:18 294.92 295.03 294.84 294.84 18.2K
10:19 294.88 294.99 294.85 294.99 17.0K
10:20 295.02 295.10 295.01 295.04 10.8K
10:21 295.04 295.31 295.04 295.31 18.2K
10:22 295.32 295.38 295.28 295.31 20.5K
10:23 295.32 295.32 295.16 295.30 19.0K
10:24 295.30 295.38 295.15 295.15 32.5K
10:25 295.15 295.21 295.02 295.02 17.3K
10:26 295.01 295.21 295.01 295.21 9.0K
10:27 295.21 295.21 295.09 295.09 4.4K
10:28 295.08 295.17 295.08 295.14 15.7K
10:29 295.14 295.20 295.11 295.20 11.1K
10:30 295.19 295.19 295.06 295.17 29.8K
10:31 295.17 295.27 295.15 295.22 14.3K
10:32 295.22 295.33 295.22 295.32 13.2K
10:33 295.32 295.39 295.32 295.39 8.7K
10:34 295.37 295.37 295.30 295.30 14.1K
10:35 295.30 295.30 295.14 295.21 15.5K
10:36 295.20 295.20 295.06 295.19 23.9K
10:37 295.15 295.29 295.13 295.29 24.1K
10:38 295.29 295.37 295.28 295.28 8.2K
10:39 295.29 295.29 295.13 295.13 13.9K
10:40 295.13 295.16 295.09 295.09 20.7K
10:41 295.09 295.09 294.97 294.97 13.1K
10:42 294.95 294.95 294.75 294.80 21.7K
10:43 294.80 295.12 294.80 295.12 11.1K
10:44 295.12 295.12 294.94 295.00 7.5K
10:45 294.99 295.03 294.98 295.03 8.1K
10:46 295.03 295.12 295.03 295.11 16.1K
10:47 295.11 295.19 295.11 295.13 12.4K
10:48 295.13 295.13 295.02 295.02 12.2K
10:49 295.02 295.02 294.92 294.95 15.4K
10:50 294.96 295.10 294.96 295.10 10.5K
10:51 295.14 295.16 294.93 294.98 19.7K
10:52 294.98 295.03 294.91 294.91 15.4K
10:53 294.90 294.97 294.90 294.91 10.7K
10:54 294.90 294.99 294.87 294.99 25.0K
10:55 294.99 295.01 294.95 295.00 22.6K
10:56 294.99 294.99 294.90 294.92 13.9K
10:57 294.92 294.92 294.81 294.81 18.2K
10:58 294.82 294.88 294.82 294.85 46.2K
10:59 294.83 294.93 294.82 294.93 12.6K
11:00 294.89 295.01 294.86 294.96 16.6K
11:01 294.96 294.99 294.93 294.99 12.3K
11:02 294.99 294.99 294.86 294.88 6.7K
11:03 294.88 295.11 294.88 295.11 17.0K
11:04 295.14 295.36 295.14 295.36 13.3K
11:05 295.35 295.35 295.33 295.33 13.0K
11:06 295.33 295.38 295.28 295.30 8.1K
11:07 295.34 295.40 295.34 295.38 16.0K
11:08 295.38 295.44 295.38 295.41 25.9K
11:09 295.41 295.42 295.38 295.38 5.0K
11:10 295.38 295.44 295.38 295.42 10.6K
11:11 295.42 295.50 295.39 295.50 19.1K
11:12 295.48 295.49 295.41 295.44 10.1K
11:13 295.44 295.44 295.31 295.31 11.5K
11:14 295.42 295.59 295.40 295.59 17.6K
11:15 295.70 295.70 295.58 295.58 15.5K
11:16 295.58 295.58 295.27 295.31 18.8K
11:17 295.31 295.39 295.24 295.37 13.4K
11:18 295.37 295.48 295.34 295.48 19.5K
11:19 295.48 295.53 295.45 295.45 9.7K
11:20 295.45 295.45 295.40 295.42 12.1K
11:21 295.48 295.49 295.43 295.43 11.2K
11:22 295.44 295.51 295.44 295.46 5.0K
11:23 295.45 295.51 295.45 295.49 7.8K
11:24 295.50 295.55 295.50 295.52 14.8K
11:25 295.52 295.53 295.38 295.38 15.5K
11:26 295.38 295.56 295.38 295.52 11.7K
11:27 295.52 295.64 295.52 295.64 19.3K
11:28 295.59 295.62 295.51 295.51 16.0K
11:29 295.46 295.46 295.39 295.39 18.4K
11:30 295.39 295.46 295.30 295.40 14.6K
11:31 295.40 295.56 295.29 295.49 12.6K
11:32 295.49 295.49 295.40 295.43 7.7K
11:33 295.43 295.48 295.42 295.48 9.9K
11:34 295.48 295.55 295.46 295.47 7.2K
11:35 295.47 295.54 295.41 295.54 24.5K
11:36 295.53 295.82 295.47 295.81 17.1K
11:37 295.81 295.84 295.77 295.79 13.7K
11:38 295.79 295.89 295.78 295.89 10.8K
11:39 295.89 295.89 295.76 295.80 19.5K
11:40 295.76 295.80 295.75 295.80 5.7K
11:41 295.80 295.81 295.77 295.80 7.3K
11:42 295.78 295.86 295.75 295.86 17.1K
11:43 295.89 295.89 295.77 295.77 11.4K
11:44 295.78 295.86 295.71 295.86 7.2K
11:45 295.86 295.88 295.77 295.77 11.4K
11:46 295.77 295.83 295.76 295.83 9.4K
11:47 295.83 295.83 295.75 295.75 8.3K
11:48 295.75 295.76 295.61 295.61 10.4K
11:49 295.61 295.67 295.61 295.67 7.3K
11:50 295.76 295.76 295.62 295.62 14.4K
11:51 295.62 295.66 295.53 295.65 4.7K
11:52 295.65 295.73 295.65 295.73 7.3K
11:53 295.71 295.76 295.71 295.75 5.9K
11:54 295.75 295.75 295.68 295.75 6.4K
11:55 295.62 295.62 295.40 295.40 15.5K
11:56 295.40 295.48 295.37 295.45 15.0K
11:57 295.46 295.46 295.41 295.42 24.6K
11:58 295.48 295.50 295.44 295.50 11.8K
11:59 295.52 295.53 295.48 295.51 8.7K
12:00 295.50 295.52 295.50 295.52 6.8K
12:01 295.57 295.61 295.57 295.57 9.6K
12:02 295.62 295.63 295.55 295.55 8.0K
12:03 295.55 295.55 295.47 295.50 9.2K
12:04 295.50 295.65 295.50 295.55 7.7K
12:05 295.55 295.55 295.37 295.40 13.6K
12:06 295.36 295.53 295.36 295.53 9.3K
12:07 295.59 295.59 295.49 295.49 10.2K
12:08 295.49 295.57 295.49 295.57 9.0K
12:09 295.53 295.57 295.33 295.34 29.2K
12:10 295.34 295.50 295.34 295.49 10.0K
12:11 295.54 295.62 295.54 295.56 15.6K
12:12 295.63 295.63 295.57 295.58 9.4K
12:13 295.62 295.64 295.44 295.44 16.5K
12:14 295.45 295.52 295.44 295.52 8.3K
12:15 295.48 295.58 295.48 295.58 5.8K
12:16 295.54 295.60 295.54 295.56 5.5K
12:17 295.61 295.72 295.61 295.70 16.6K
12:18 295.70 295.70 295.56 295.56 12.9K
12:19 295.57 295.63 295.57 295.63 4.2K
12:20 295.63 295.63 295.56 295.56 9.2K
12:21 295.57 295.57 295.47 295.48 7.8K
12:22 295.48 295.52 295.47 295.48 10.5K
12:23 295.52 295.56 295.48 295.56 11.3K
12:24 295.46 295.46 295.45 295.45 9.7K
12:25 295.46 295.49 295.46 295.49 12.9K
12:26 295.49 295.50 295.43 295.43 6.5K
12:27 295.41 295.47 295.39 295.47 7.9K
12:28 295.46 295.50 295.39 295.44 8.6K
12:29 295.39 295.50 295.38 295.47 8.6K
12:30 295.45 295.48 295.45 295.47 8.8K
12:31 295.43 295.47 295.38 295.47 8.2K
12:32 295.47 295.56 295.46 295.56 9.3K
12:33 295.56 295.57 295.52 295.52 11.0K
12:34 295.53 295.54 295.53 295.54 4.9K
12:35 295.54 295.54 295.54 295.54 9.9K
12:36 295.54 295.59 295.50 295.50 18.2K
12:37 295.50 295.50 295.43 295.43 7.6K
12:38 295.45 295.51 295.45 295.50 6.3K
12:39 295.50 295.50 295.40 295.40 14.4K
12:40 295.40 295.46 295.40 295.45 5.7K
12:41 295.44 295.44 295.22 295.22 14.1K
12:42 295.25 295.25 295.09 295.11 17.1K
12:43 295.14 295.17 295.12 295.12 11.8K
12:44 295.12 295.14 294.79 294.79 28.0K
12:45 294.82 294.97 294.82 294.96 12.1K
12:46 294.96 295.03 294.91 295.03 8.4K
12:47 295.03 295.15 295.03 295.07 6.9K
12:48 295.07 295.16 295.05 295.10 7.0K
12:49 295.10 295.10 294.90 294.90 12.2K
12:50 294.92 295.05 294.92 294.94 11.3K
12:51 294.86 294.88 294.86 294.87 3.3K
12:52 294.87 295.03 294.87 295.02 14.6K
12:53 295.01 295.01 294.90 295.01 5.2K
12:54 295.01 295.14 294.91 295.11 9.7K
12:55 295.11 295.11 294.84 294.84 11.8K
12:56 294.84 294.84 294.73 294.81 7.0K
12:57 294.77 294.79 294.60 294.60 15.5K
12:58 294.63 294.63 294.55 294.55 15.6K
12:59 294.55 294.57 294.49 294.56 11.3K
13:00 294.56 294.68 294.54 294.67 110.2K
13:01 294.68 294.71 294.64 294.71 76.4K
13:02 294.72 294.86 294.72 294.79 11.4K
13:03 294.80 294.85 294.80 294.85 8.8K
13:04 294.86 294.92 294.86 294.87 10.0K
13:05 294.90 294.90 294.57 294.57 22.8K
13:06 294.57 294.57 294.53 294.57 7.8K
13:07 294.57 294.68 294.57 294.68 14.0K
13:08 294.69 294.87 294.69 294.81 9.8K
13:09 294.81 294.84 294.75 294.75 4.9K
13:10 294.79 294.86 294.78 294.85 9.6K
13:11 294.72 294.72 294.59 294.64 7.5K
13:12 294.64 294.72 294.64 294.72 8.5K
13:13 294.73 294.73 294.60 294.61 13.8K
13:14 294.67 294.73 294.60 294.60 8.5K
13:15 294.60 294.65 294.57 294.57 7.6K
13:16 294.58 294.62 294.50 294.55 14.9K
13:17 294.55 294.57 294.52 294.56 9.7K
13:18 294.48 294.59 294.48 294.59 12.8K
13:19 294.56 294.56 294.45 294.45 9.9K
13:20 294.45 294.45 294.36 294.36 15.0K
13:21 294.33 294.33 294.23 294.23 11.7K
13:22 294.23 294.23 294.21 294.21 15.6K
13:23 294.21 294.29 294.21 294.29 15.8K
13:24 294.29 294.34 294.22 294.24 15.7K
13:25 294.23 294.23 294.14 294.14 24.8K
13:26 294.15 294.18 294.14 294.14 8.6K
13:27 294.11 294.14 294.11 294.14 7.9K
13:28 294.06 294.06 293.92 293.92 9.4K
13:29 293.92 293.92 293.84 293.84 15.5K
13:30 293.73 293.76 293.61 293.70 24.5K
13:31 293.70 293.82 293.70 293.82 13.7K
13:32 293.78 293.95 293.78 293.95 12.5K
13:33 293.93 294.00 293.90 293.99 33.3K
13:34 293.99 294.07 293.97 294.06 8.2K
13:35 294.06 294.13 294.06 294.13 7.6K
13:36 294.12 294.16 294.11 294.16 5.0K
13:37 294.16 294.25 294.16 294.24 5.6K
13:38 294.24 294.27 294.06 294.06 18.0K
13:39 294.05 294.05 294.00 294.00 11.3K
13:40 294.04 294.04 293.92 293.97 11.2K
13:41 294.06 294.16 294.03 294.16 7.9K
13:42 294.15 294.15 294.05 294.05 8.0K
13:43 294.05 294.13 294.05 294.12 10.7K
13:44 294.11 294.11 293.96 293.96 16.3K
13:45 293.96 294.03 293.96 294.03 4.4K
13:46 294.01 294.01 293.57 293.57 25.5K
13:47 293.74 293.74 293.50 293.50 4.9K
13:48 293.50 293.55 293.35 293.35 9.6K
13:49 293.35 293.47 293.27 293.46 21.1K
13:50 293.47 293.47 293.38 293.38 6.2K
13:51 293.33 293.37 293.19 293.37 20.3K
13:52 293.37 293.48 293.37 293.47 9.4K
13:53 293.48 293.48 293.32 293.48 13.2K
13:54 293.43 293.44 293.37 293.41 11.0K
13:55 293.40 293.49 293.40 293.49 7.2K
13:56 293.49 293.63 293.47 293.63 10.8K
13:57 293.63 293.64 293.59 293.62 7.4K
13:58 293.58 293.60 293.43 293.58 74.0K
13:59 293.59 293.59 293.47 293.56 10.5K
14:00 293.47 293.47 293.18 293.25 22.3K
14:01 293.25 293.34 293.20 293.29 10.4K
14:02 293.27 293.29 293.16 293.23 12.3K
14:03 293.23 293.30 293.20 293.20 7.4K
14:04 293.20 293.28 293.20 293.28 7.6K
14:05 293.34 293.39 293.32 293.34 14.2K
14:06 293.36 293.47 293.36 293.39 10.8K
14:07 293.39 293.57 293.39 293.57 6.7K
14:08 293.57 293.57 293.46 293.46 9.7K
14:09 293.46 293.55 293.46 293.49 15.6K
14:10 293.49 293.71 293.49 293.68 10.2K
14:11 293.68 293.70 293.62 293.66 18.1K
14:12 293.63 293.67 293.48 293.48 16.2K
14:13 293.48 293.58 293.48 293.58 9.8K
14:14 293.53 293.58 293.39 293.39 9.6K
14:15 293.39 293.52 293.38 293.41 13.4K
14:16 293.41 293.41 293.36 293.36 7.0K
14:17 293.36 293.55 293.35 293.55 14.3K
14:18 293.55 293.55 293.38 293.39 7.5K
14:19 293.39 293.39 293.37 293.38 13.5K
14:20 293.41 293.45 293.40 293.45 8.7K
14:21 293.45 293.45 293.41 293.41 13.6K
14:22 293.38 293.38 293.33 293.34 14.8K
14:23 293.34 293.34 293.23 293.26 10.4K
14:24 293.26 293.31 293.20 293.24 11.0K
14:25 293.23 293.26 293.15 293.22 13.3K
14:26 293.16 293.23 293.11 293.16 20.0K
14:27 293.16 293.17 293.09 293.09 5.9K
14:28 293.10 293.10 293.03 293.04 11.9K
14:29 293.12 293.22 293.12 293.19 12.0K
14:30 293.13 293.38 293.13 293.36 26.5K
14:31 293.37 293.46 293.26 293.34 14.3K
14:32 293.44 293.45 293.37 293.45 13.4K
14:33 293.39 293.44 293.32 293.39 19.0K
14:34 293.36 293.53 293.36 293.53 18.6K
14:35 293.57 293.63 293.56 293.56 9.0K
14:36 293.54 293.55 293.44 293.44 21.4K
14:37 293.45 293.45 293.32 293.43 15.1K
14:38 293.44 293.47 293.41 293.41 18.0K
14:39 293.39 293.39 293.25 293.25 22.0K
14:40 293.27 293.28 293.07 293.11 14.4K
14:41 293.07 293.07 292.97 292.97 33.0K
14:42 292.97 293.04 292.97 293.03 5.5K
14:43 293.00 293.07 292.98 292.98 12.6K
14:44 292.98 293.03 292.87 293.03 15.9K
14:45 292.98 293.10 292.98 293.10 10.9K
14:46 293.10 293.21 293.10 293.19 11.4K
14:47 293.18 293.18 293.05 293.05 17.3K
14:48 293.05 293.11 293.03 293.06 9.2K
14:49 293.06 293.17 293.06 293.12 8.9K
14:50 293.12 293.18 293.12 293.12 9.0K
14:51 293.12 293.15 293.12 293.15 7.6K
14:52 293.16 293.18 293.04 293.04 10.6K
14:53 293.04 293.06 293.04 293.05 17.0K
14:54 293.05 293.05 292.94 292.95 9.9K
14:55 293.08 293.18 293.08 293.18 18.1K
14:56 293.18 293.23 293.18 293.20 11.4K
14:57 293.20 293.28 293.19 293.27 8.6K
14:58 293.29 293.32 293.29 293.32 9.5K
14:59 293.38 293.42 293.37 293.42 18.0K
15:00 293.42 293.52 293.37 293.37 18.2K
15:01 293.37 293.40 293.34 293.34 14.0K
15:02 293.37 293.40 293.33 293.34 16.4K
15:03 293.37 293.37 293.25 293.25 15.1K
15:04 293.24 293.24 293.22 293.22 8.7K
15:05 293.18 293.18 293.08 293.12 27.8K
15:06 293.18 293.30 293.13 293.30 12.7K
15:07 293.30 293.34 293.25 293.34 16.1K
15:08 293.34 293.42 293.34 293.42 25.4K
15:09 293.46 293.49 293.44 293.45 22.6K
15:10 293.45 293.45 293.36 293.36 23.4K
15:11 293.37 293.57 293.37 293.57 14.5K
15:12 293.57 293.64 293.57 293.62 20.7K
15:13 293.62 293.62 293.49 293.49 33.1K
15:14 293.49 293.54 293.49 293.54 14.0K
15:15 293.54 293.64 293.54 293.59 16.4K
15:16 293.59 293.61 293.59 293.61 12.3K
15:17 293.61 293.61 293.52 293.52 19.7K
15:18 293.52 293.56 293.51 293.53 18.2K
15:19 293.53 293.57 293.53 293.56 22.8K
15:20 293.56 293.57 293.54 293.57 19.9K
15:21 293.66 293.86 293.63 293.85 20.9K
15:22 293.88 294.02 293.88 294.02 19.5K
15:23 294.01 294.08 294.01 294.04 12.9K
15:24 294.04 294.04 293.93 293.93 41.7K
15:25 293.93 293.99 293.91 293.98 22.7K
15:26 294.03 294.03 293.95 294.00 20.1K
15:27 294.00 294.01 293.98 293.98 14.0K
15:28 293.98 294.06 293.98 294.05 29.1K
15:29 294.07 294.10 294.04 294.04 21.7K
15:30 294.08 294.08 294.02 294.05 36.7K
15:31 294.04 294.05 293.93 293.94 34.2K
15:32 293.94 294.00 293.94 293.95 19.9K
15:33 293.94 293.94 293.80 293.90 24.5K
15:34 293.94 293.99 293.92 293.96 20.4K
15:35 293.97 294.12 293.97 294.12 29.1K
15:36 294.07 294.10 294.06 294.07 21.6K
15:37 294.07 294.08 293.99 294.03 35.6K
15:38 294.03 294.03 293.96 294.02 32.4K
15:39 294.03 294.06 293.93 293.96 37.5K
15:40 293.94 293.96 293.90 293.91 39.1K
15:41 293.91 293.91 293.73 293.84 39.5K
15:42 293.84 293.84 293.79 293.80 18.5K
15:43 293.79 293.90 293.79 293.82 31.1K
15:44 293.81 293.84 293.77 293.81 32.8K
15:45 293.84 294.03 293.82 294.01 42.6K
15:46 294.01 294.01 293.89 293.89 35.1K
15:47 293.89 294.02 293.89 294.02 25.3K
15:48 294.06 294.14 294.05 294.12 31.9K
15:49 294.12 294.12 294.05 294.05 42.3K
15:50 294.11 294.15 294.02 294.15 54.8K
15:51 294.13 294.17 294.10 294.15 55.8K
15:52 294.13 294.20 294.10 294.10 63.7K
15:53 294.09 294.13 294.03 294.12 60.1K
15:54 294.11 294.12 294.00 294.00 112.3K
15:55 293.93 294.16 293.86 293.96 130.6K
15:56 293.99 293.99 293.91 293.91 111.2K
15:57 293.94 294.04 293.78 293.88 136.2K
15:58 293.84 293.84 293.70 293.73 205.6K
15:59 293.70 293.83 293.64 293.81 2,748.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし