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
09:30 294.49 294.63 294.27 294.31 129.3K
09:31 294.23 294.56 294.23 294.28 30.8K
09:32 294.44 294.77 294.44 294.55 16.2K
09:33 294.41 294.41 294.17 294.34 29.6K
09:34 294.34 294.65 294.15 294.65 24.9K
09:35 294.61 294.61 294.11 294.13 24.4K
09:36 294.37 294.84 294.37 294.84 15.9K
09:37 294.83 294.88 294.75 294.88 15.3K
09:38 294.87 294.87 294.18 294.32 54.6K
09:39 294.25 294.75 294.25 294.75 11.0K
09:40 294.75 294.82 294.55 294.55 12.6K
09:41 294.60 294.89 294.52 294.83 23.1K
09:42 294.86 294.86 294.35 294.44 27.1K
09:43 294.44 294.64 294.42 294.51 12.6K
09:44 294.48 294.64 294.44 294.44 8.5K
09:45 294.32 294.39 294.15 294.15 20.5K
09:46 294.15 294.21 294.13 294.21 15.2K
09:47 294.31 294.31 294.06 294.09 23.2K
09:48 294.15 294.52 294.15 294.46 13.9K
09:49 294.48 294.52 294.43 294.52 10.2K
09:50 294.52 294.52 294.37 294.39 15.7K
09:51 294.39 294.51 294.38 294.38 10.5K
09:52 294.34 294.34 294.15 294.18 28.0K
09:53 294.21 294.32 294.21 294.32 18.5K
09:54 294.40 294.45 294.28 294.29 33.4K
09:55 294.29 294.29 294.06 294.06 19.8K
09:56 294.12 294.40 294.12 294.25 26.4K
09:57 294.25 294.39 294.21 294.31 13.7K
09:58 294.31 294.50 294.31 294.44 16.7K
09:59 294.44 294.54 294.27 294.27 18.3K
10:00 294.29 294.29 294.09 294.09 30.8K
10:01 294.06 294.07 294.00 294.00 13.6K
10:02 294.01 294.15 294.01 294.15 25.5K
10:03 294.16 294.16 293.93 294.04 31.8K
10:04 294.06 294.06 293.72 293.73 46.0K
10:05 293.70 293.70 293.45 293.45 28.6K
10:06 293.47 293.59 293.47 293.53 36.3K
10:07 293.52 293.78 293.52 293.74 21.8K
10:08 293.75 294.11 293.75 294.11 27.3K
10:09 294.12 294.17 293.93 294.17 16.8K
10:10 294.00 294.02 293.96 293.96 18.4K
10:11 293.96 294.23 293.96 294.18 19.7K
10:12 294.32 294.32 294.19 294.24 17.8K
10:13 294.33 294.56 294.33 294.56 38.4K
10:14 294.59 294.73 294.58 294.68 19.2K
10:15 294.76 294.78 294.62 294.62 22.6K
10:16 294.56 294.80 294.51 294.80 24.3K
10:17 294.77 294.95 294.75 294.95 26.3K
10:18 294.95 295.08 294.95 295.03 36.6K
10:19 295.00 295.13 294.97 294.97 19.2K
10:20 295.14 295.47 295.14 295.33 48.0K
10:21 295.36 295.40 295.19 295.27 16.4K
10:22 295.23 295.55 295.23 295.55 16.9K
10:23 295.56 295.62 295.47 295.48 27.5K
10:24 295.69 295.76 295.65 295.73 23.3K
10:25 295.72 295.99 295.72 295.94 33.2K
10:26 295.98 296.14 295.98 296.12 15.9K
10:27 296.16 296.16 296.04 296.13 19.6K
10:28 296.02 296.07 295.93 295.94 23.4K
10:29 295.94 296.11 295.94 296.06 12.0K
10:30 296.04 296.12 295.93 295.93 28.0K
10:31 295.67 295.92 295.67 295.86 12.7K
10:32 295.86 295.90 295.83 295.83 24.8K
10:33 295.84 295.91 295.81 295.81 18.7K
10:34 295.88 296.20 295.84 296.20 22.6K
10:35 296.20 296.36 296.20 296.36 19.0K
10:36 296.36 296.52 296.32 296.48 20.4K
10:37 296.39 296.39 296.07 296.08 24.8K
10:38 296.13 296.13 296.00 296.06 18.4K
10:39 296.08 296.15 296.05 296.07 15.7K
10:40 296.09 296.17 295.96 295.97 23.2K
10:41 295.97 295.97 295.77 295.97 21.4K
10:42 296.00 296.09 295.99 296.05 57.6K
10:43 296.06 296.40 296.05 296.40 17.1K
10:44 296.10 296.10 295.94 295.97 11.9K
10:45 295.91 296.10 295.91 296.10 13.1K
10:46 296.10 296.14 296.00 296.14 13.5K
10:47 296.15 296.15 296.08 296.09 7.4K
10:48 296.09 296.16 295.86 295.86 31.3K
10:49 295.78 295.86 295.78 295.86 9.4K
10:50 295.86 296.02 295.86 296.02 14.9K
10:51 296.03 296.07 295.94 295.94 9.5K
10:52 295.93 295.93 295.82 295.84 10.3K
10:53 295.85 295.87 295.77 295.79 9.0K
10:54 295.82 295.92 295.79 295.92 13.0K
10:55 295.92 295.92 295.82 295.82 10.1K
10:56 295.82 295.86 295.68 295.76 12.3K
10:57 295.81 295.87 295.75 295.86 12.5K
10:58 295.87 295.89 295.83 295.86 23.3K
10:59 295.93 295.94 295.85 295.90 24.3K
11:00 295.92 296.04 295.87 296.04 19.1K
11:01 296.04 296.04 295.89 295.93 21.7K
11:02 295.85 295.88 295.77 295.77 11.1K
11:03 295.77 295.77 295.58 295.61 8.1K
11:04 295.61 295.62 295.56 295.56 11.4K
11:05 295.56 295.65 295.56 295.62 9.9K
11:06 295.57 295.57 295.36 295.36 13.2K
11:07 295.36 295.49 295.32 295.49 9.0K
11:08 295.49 295.49 295.23 295.27 26.3K
11:09 295.27 295.32 295.27 295.27 23.6K
11:10 295.27 295.48 295.21 295.47 19.8K
11:11 295.47 295.47 295.32 295.34 16.6K
11:12 295.35 295.36 295.24 295.24 11.0K
11:13 295.32 295.33 295.24 295.25 13.5K
11:14 295.24 295.30 295.20 295.24 18.3K
11:15 295.27 295.48 295.27 295.47 16.0K
11:16 295.44 295.57 295.44 295.54 8.3K
11:17 295.57 295.59 295.51 295.56 17.2K
11:18 295.56 295.65 295.47 295.47 21.4K
11:19 295.42 295.42 295.35 295.36 17.5K
11:20 295.31 295.45 295.31 295.36 16.8K
11:21 295.35 295.38 295.35 295.35 17.1K
11:22 295.35 295.48 295.31 295.48 21.9K
11:23 295.51 295.55 295.39 295.46 15.7K
11:24 295.44 295.44 295.37 295.44 19.6K
11:25 295.39 295.63 295.39 295.49 27.9K
11:26 295.51 295.62 295.36 295.58 18.8K
11:27 295.59 295.59 295.41 295.48 33.1K
11:28 295.47 295.47 295.34 295.34 14.5K
11:29 295.35 295.39 295.30 295.36 12.9K
11:30 295.37 295.42 295.34 295.36 16.0K
11:31 295.37 295.58 295.37 295.58 16.5K
11:32 295.72 295.72 295.66 295.68 11.3K
11:33 295.61 295.63 295.57 295.63 18.9K
11:34 295.66 295.68 295.59 295.59 7.6K
11:35 295.58 295.58 295.45 295.53 20.9K
11:36 295.46 295.54 295.46 295.52 7.1K
11:37 295.52 295.54 295.49 295.49 5.7K
11:38 295.49 295.55 295.41 295.42 15.3K
11:39 295.42 295.55 295.42 295.53 13.5K
11:40 295.49 295.49 295.28 295.28 24.5K
11:41 295.31 295.38 295.31 295.31 15.9K
11:42 295.31 295.34 295.30 295.31 7.9K
11:43 295.24 295.32 295.23 295.31 13.7K
11:44 295.28 295.41 295.28 295.40 6.3K
11:45 295.37 295.38 295.16 295.20 23.8K
11:46 295.19 295.24 295.15 295.24 12.7K
11:47 295.26 295.28 295.25 295.28 8.6K
11:48 295.28 295.29 295.16 295.22 19.5K
11:49 295.23 295.24 295.22 295.22 8.8K
11:50 295.21 295.22 295.14 295.17 14.5K
11:51 295.24 295.24 295.16 295.16 16.3K
11:52 295.17 295.24 295.13 295.24 5.7K
11:53 295.25 295.29 295.20 295.22 13.6K
11:54 295.21 295.21 295.18 295.21 8.6K
11:55 295.24 295.30 295.24 295.26 10.9K
11:56 295.25 295.39 295.25 295.38 17.8K
11:57 295.36 295.36 295.19 295.24 20.0K
11:58 295.20 295.20 295.04 295.05 15.4K
11:59 295.04 295.11 294.94 295.11 14.5K
12:00 295.10 295.10 295.00 295.09 11.5K
12:01 295.09 295.20 295.00 295.20 13.8K
12:02 295.20 295.32 295.20 295.32 11.3K
12:03 295.33 295.47 295.33 295.47 7.7K
12:04 295.47 295.54 295.47 295.54 12.6K
12:05 295.54 295.66 295.53 295.66 16.5K
12:06 295.68 295.68 295.53 295.54 12.4K
12:07 295.67 295.83 295.67 295.74 13.0K
12:08 295.74 295.89 295.74 295.87 11.4K
12:09 295.94 296.09 295.89 296.09 19.0K
12:10 296.09 296.14 296.09 296.11 22.2K
12:11 296.11 296.17 296.06 296.15 15.1K
12:12 296.13 296.22 296.11 296.11 15.0K
12:13 296.13 296.21 296.11 296.21 14.3K
12:14 296.21 296.21 296.10 296.10 22.5K
12:15 296.14 296.18 296.13 296.18 17.1K
12:16 296.18 296.18 295.98 295.98 40.0K
12:17 295.87 295.88 295.87 295.87 15.3K
12:18 295.87 295.97 295.81 295.97 12.1K
12:19 295.97 295.97 295.78 295.80 19.9K
12:20 295.74 295.82 295.74 295.77 6.5K
12:21 295.77 295.81 295.70 295.70 24.3K
12:22 295.69 295.69 295.62 295.66 8.0K
12:23 295.65 295.85 295.61 295.64 37.1K
12:24 295.60 295.67 295.57 295.67 13.5K
12:25 295.68 295.75 295.66 295.75 11.7K
12:26 295.75 295.75 295.47 295.48 32.0K
12:27 295.46 295.46 295.36 295.44 16.3K
12:28 295.43 295.43 295.12 295.12 44.3K
12:29 295.11 295.11 294.99 295.08 17.3K
12:30 295.08 295.17 295.08 295.08 11.1K
12:31 295.15 295.33 295.15 295.26 10.7K
12:32 295.26 295.26 295.07 295.07 28.1K
12:33 295.10 295.13 295.01 295.01 14.5K
12:34 295.01 295.19 295.01 295.19 10.3K
12:35 295.19 295.19 295.06 295.08 7.8K
12:36 295.08 295.10 295.08 295.10 3.5K
12:37 295.19 295.19 295.07 295.10 7.9K
12:38 295.10 295.15 295.01 295.15 17.1K
12:39 295.04 295.21 295.04 295.21 19.6K
12:40 295.30 295.43 295.30 295.43 18.0K
12:41 295.43 295.44 295.35 295.44 8.8K
12:42 295.45 295.48 295.41 295.45 6.1K
12:43 295.44 295.44 295.23 295.23 12.8K
12:44 295.23 295.23 295.13 295.17 14.3K
12:45 295.17 295.36 295.17 295.36 11.3K
12:46 295.41 295.44 295.36 295.37 16.9K
12:47 295.38 295.44 295.37 295.43 19.9K
12:48 295.38 295.38 295.23 295.23 19.3K
12:49 295.23 295.34 295.23 295.31 6.1K
12:50 295.40 295.70 295.37 295.69 21.0K
12:51 295.72 295.83 295.72 295.80 15.4K
12:52 295.87 295.87 295.58 295.60 13.4K
12:53 295.60 295.61 295.52 295.52 11.1K
12:54 295.52 295.55 295.27 295.34 17.3K
12:55 295.34 295.37 295.28 295.36 7.2K
12:56 295.35 295.39 295.35 295.36 7.6K
12:57 295.36 295.41 295.31 295.41 4.3K
12:58 295.42 295.52 295.42 295.52 6.1K
12:59 295.47 295.56 295.46 295.49 22.4K
13:00 295.54 295.55 295.51 295.53 19.8K
13:01 295.53 295.74 295.53 295.70 13.5K
13:02 295.68 295.68 295.62 295.62 16.6K
13:03 295.71 295.81 295.68 295.71 12.8K
13:04 295.71 295.84 295.71 295.81 10.7K
13:05 295.83 295.83 295.82 295.82 4.4K
13:06 295.84 295.84 295.69 295.73 17.4K
13:07 295.75 295.75 295.65 295.68 13.3K
13:08 295.67 295.73 295.66 295.68 7.0K
13:09 295.67 295.73 295.67 295.73 7.9K
13:10 295.72 295.76 295.68 295.74 12.0K
13:11 295.74 295.76 295.60 295.60 13.9K
13:12 295.60 295.60 295.37 295.37 25.4K
13:13 295.37 295.38 295.30 295.30 13.9K
13:14 295.32 295.36 295.29 295.30 15.4K
13:15 295.30 295.46 295.30 295.45 10.8K
13:16 295.45 295.50 295.40 295.40 20.3K
13:17 295.43 295.50 295.43 295.43 5.7K
13:18 295.42 295.42 295.41 295.41 20.8K
13:19 295.44 295.50 295.41 295.41 13.6K
13:20 295.38 295.44 295.37 295.42 17.7K
13:21 295.42 295.42 295.30 295.32 14.8K
13:22 295.32 295.33 295.29 295.33 9.6K
13:23 295.33 295.34 295.30 295.33 15.2K
13:24 295.36 295.39 295.31 295.34 11.0K
13:25 295.34 295.38 295.32 295.38 13.3K
13:26 295.38 295.42 295.33 295.42 7.6K
13:27 295.42 295.42 295.34 295.35 12.0K
13:28 295.15 295.15 295.06 295.13 25.7K
13:29 295.14 295.24 295.14 295.24 21.1K
13:30 295.24 295.30 295.16 295.17 28.2K
13:31 295.09 295.09 294.96 294.97 21.0K
13:32 295.00 295.00 294.99 294.99 5.2K
13:33 294.99 294.99 294.78 294.79 20.8K
13:34 294.80 294.86 294.79 294.86 15.8K
13:35 294.85 294.85 294.62 294.62 12.3K
13:36 294.60 294.71 294.59 294.71 14.3K
13:37 294.74 294.82 294.70 294.82 15.2K
13:38 294.83 294.87 294.81 294.81 8.3K
13:39 294.81 294.93 294.76 294.88 10.4K
13:40 294.88 294.95 294.87 294.95 18.0K
13:41 294.95 295.04 294.92 295.04 13.1K
13:42 295.04 295.08 294.99 295.07 12.7K
13:43 295.07 295.15 295.07 295.14 11.1K
13:44 295.14 295.16 295.04 295.05 8.2K
13:45 295.06 295.15 295.06 295.14 8.1K
13:46 295.15 295.26 295.12 295.26 18.5K
13:47 295.32 295.34 295.27 295.27 15.4K
13:48 295.29 295.30 295.25 295.30 9.6K
13:49 295.30 295.30 295.15 295.18 13.3K
13:50 295.18 295.19 295.03 295.09 10.5K
13:51 295.09 295.16 295.09 295.16 11.5K
13:52 295.17 295.26 295.17 295.20 15.0K
13:53 295.27 295.30 295.22 295.27 24.6K
13:54 295.28 295.45 295.24 295.45 14.6K
13:55 295.45 295.57 295.45 295.45 9.8K
13:56 295.45 295.63 295.45 295.59 14.1K
13:57 295.54 295.58 295.43 295.44 10.9K
13:58 295.43 295.43 295.18 295.18 19.8K
13:59 295.18 295.42 295.18 295.42 11.8K
14:00 295.71 295.88 295.45 295.48 50.4K
14:01 295.67 295.70 295.32 295.32 17.2K
14:02 295.29 295.31 294.87 294.87 48.4K
14:03 294.84 295.04 294.80 294.80 17.5K
14:04 294.80 295.01 294.48 294.48 26.8K
14:05 294.47 294.61 294.35 294.42 26.7K
14:06 294.48 294.68 294.48 294.60 20.7K
14:07 294.72 294.74 294.66 294.69 18.2K
14:08 294.69 294.97 294.69 294.78 20.5K
14:09 294.78 294.83 294.75 294.83 9.7K
14:10 294.82 294.87 294.61 294.76 17.9K
14:11 294.77 294.92 294.77 294.92 20.3K
14:12 294.92 295.02 294.84 294.89 30.8K
14:13 294.83 294.88 294.71 294.88 9.8K
14:14 294.88 295.08 294.87 295.08 11.4K
14:15 295.08 295.08 294.93 294.96 7.2K
14:16 294.96 295.06 294.94 294.99 30.7K
14:17 294.99 295.24 294.99 295.24 23.2K
14:18 295.18 295.18 295.03 295.03 13.6K
14:19 294.96 295.01 294.85 294.85 16.0K
14:20 294.85 294.92 294.85 294.86 15.6K
14:21 294.85 294.89 294.81 294.89 21.0K
14:22 294.89 294.97 294.82 294.92 13.0K
14:23 294.92 295.00 294.86 295.00 17.5K
14:24 294.95 295.14 294.87 295.12 21.5K
14:25 295.12 295.32 295.12 295.32 15.7K
14:26 295.32 295.48 295.31 295.36 12.4K
14:27 295.48 295.57 295.36 295.56 18.7K
14:28 295.50 295.52 295.32 295.32 18.5K
14:29 295.28 295.37 295.28 295.29 16.5K
14:30 295.29 295.31 295.24 295.24 15.1K
14:31 295.24 295.26 295.17 295.20 14.1K
14:32 295.20 295.53 295.20 295.53 14.9K
14:33 295.53 295.64 295.53 295.64 17.4K
14:34 295.63 295.72 295.62 295.67 12.3K
14:35 295.64 295.64 295.15 295.24 33.9K
14:36 295.24 295.49 295.24 295.42 15.1K
14:37 295.42 295.42 295.33 295.37 9.2K
14:38 295.32 295.55 295.28 295.55 25.7K
14:39 295.59 295.62 295.47 295.53 16.4K
14:40 295.40 295.69 295.40 295.69 16.5K
14:41 295.69 295.80 295.66 295.80 17.9K
14:42 295.89 295.95 295.84 295.92 23.3K
14:43 295.92 295.92 295.76 295.83 15.6K
14:44 295.83 295.85 295.75 295.77 18.4K
14:45 295.71 295.71 295.51 295.53 44.5K
14:46 295.40 295.42 295.24 295.42 15.5K
14:47 295.43 295.50 295.43 295.50 14.7K
14:48 295.47 295.47 295.28 295.29 14.4K
14:49 295.29 295.34 295.25 295.25 14.3K
14:50 295.28 295.28 295.16 295.16 26.3K
14:51 295.00 295.09 294.88 295.07 18.3K
14:52 295.07 295.07 294.95 294.95 6.2K
14:53 294.94 294.97 294.77 294.77 25.1K
14:54 294.74 294.74 294.62 294.73 27.0K
14:55 294.76 294.76 294.48 294.76 34.9K
14:56 294.50 294.50 294.08 294.16 33.3K
14:57 294.16 294.16 293.88 294.01 21.1K
14:58 294.01 294.15 293.77 294.15 38.0K
14:59 294.12 294.12 293.89 294.01 18.6K
15:00 293.90 293.90 293.66 293.74 23.6K
15:01 293.66 293.92 293.64 293.92 31.4K
15:02 293.85 294.00 293.78 294.00 16.3K
15:03 294.02 294.08 293.92 293.92 17.2K
15:04 293.91 294.31 293.91 294.31 14.9K
15:05 294.39 294.51 294.22 294.22 20.3K
15:06 294.22 294.40 294.22 294.26 21.9K
15:07 294.26 294.26 294.11 294.12 24.6K
15:08 294.13 294.21 294.06 294.16 14.4K
15:09 294.08 294.08 293.93 294.03 34.1K
15:10 294.03 294.03 293.90 293.97 18.3K
15:11 293.97 294.06 293.97 294.03 21.0K
15:12 294.10 294.10 293.83 293.83 32.3K
15:13 293.83 294.43 293.72 294.43 47.8K
15:14 294.42 294.61 294.38 294.43 24.4K
15:15 294.38 294.40 294.19 294.23 14.7K
15:16 294.23 294.23 294.12 294.22 17.2K
15:17 294.21 294.33 294.21 294.26 20.3K
15:18 294.19 294.19 294.06 294.16 15.3K
15:19 294.17 294.38 294.17 294.32 25.9K
15:20 294.32 294.39 294.29 294.39 12.7K
15:21 294.43 294.55 294.43 294.55 29.0K
15:22 294.55 294.67 294.45 294.45 45.6K
15:23 294.45 294.58 294.45 294.54 11.8K
15:24 294.55 294.59 294.53 294.54 18.8K
15:25 294.36 294.37 294.21 294.28 46.9K
15:26 294.28 294.28 294.21 294.21 13.4K
15:27 294.21 294.21 293.95 293.95 21.6K
15:28 293.89 293.89 293.64 293.64 26.4K
15:29 293.59 293.59 293.48 293.48 17.6K
15:30 293.48 293.62 293.44 293.60 27.3K
15:31 293.60 293.87 293.60 293.87 20.4K
15:32 293.91 294.03 293.76 293.96 27.4K
15:33 293.93 294.03 293.89 293.99 31.4K
15:34 293.98 294.05 293.98 293.99 25.8K
15:35 294.00 294.13 293.96 294.13 57.9K
15:36 294.25 294.25 293.89 293.92 55.9K
15:37 293.97 294.01 293.88 293.88 24.8K
15:38 293.89 293.91 293.71 293.74 31.2K
15:39 293.76 293.76 293.66 293.68 37.8K
15:40 293.69 293.80 293.69 293.80 26.7K
15:41 293.79 293.84 293.75 293.80 102.8K
15:42 293.82 293.83 293.63 293.74 43.8K
15:43 293.72 293.93 293.72 293.93 32.8K
15:44 293.91 293.98 293.91 293.98 34.0K
15:45 294.01 294.01 293.86 293.86 47.3K
15:46 293.86 293.86 293.78 293.83 38.1K
15:47 293.80 293.86 293.80 293.81 30.2K
15:48 293.85 293.86 293.77 293.83 36.5K
15:49 293.82 293.83 293.55 293.55 55.8K
15:50 293.67 293.70 293.39 293.39 83.0K
15:51 293.36 293.36 293.04 293.13 82.3K
15:52 293.14 293.27 293.05 293.27 90.0K
15:53 293.17 293.32 293.13 293.28 94.0K
15:54 293.28 293.28 293.01 293.01 111.8K
15:55 293.07 293.28 293.05 293.12 126.5K
15:56 293.01 293.11 292.93 293.09 133.9K
15:57 293.05 293.05 292.87 292.93 146.1K
15:58 292.91 292.95 292.73 292.85 236.2K
15:59 292.89 293.01 292.87 292.98 2,897.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし