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
09:30 301.61 301.81 301.48 301.57 146.0K
09:31 301.74 301.74 300.99 301.04 49.5K
09:32 301.04 301.68 301.04 301.52 32.2K
09:33 301.67 301.69 301.49 301.52 14.4K
09:34 301.52 301.98 301.52 301.98 21.5K
09:35 302.13 302.35 301.62 301.62 17.2K
09:36 301.80 302.36 301.80 302.27 16.3K
09:37 302.29 302.51 302.29 302.32 21.2K
09:38 302.33 302.45 302.24 302.45 24.6K
09:39 302.45 302.45 302.30 302.38 12.5K
09:40 302.39 302.67 302.39 302.54 26.7K
09:41 302.47 302.62 302.32 302.33 14.6K
09:42 302.33 302.60 302.33 302.53 18.3K
09:43 302.48 302.83 302.48 302.65 11.2K
09:44 302.64 302.73 302.50 302.50 12.1K
09:45 302.84 302.84 302.57 302.64 39.5K
09:46 302.65 302.73 302.60 302.65 16.6K
09:47 302.74 302.74 302.09 302.26 38.8K
09:48 302.33 302.55 302.33 302.55 16.1K
09:49 302.54 302.69 302.54 302.66 10.5K
09:50 302.57 302.64 302.24 302.28 23.0K
09:51 302.49 302.55 302.32 302.47 26.4K
09:52 302.53 302.53 302.40 302.47 5.3K
09:53 302.48 302.68 302.48 302.53 14.4K
09:54 302.53 302.64 302.29 302.40 9.6K
09:55 302.40 302.62 302.39 302.62 17.3K
09:56 302.56 302.65 302.53 302.65 16.5K
09:57 302.49 302.54 302.45 302.48 14.5K
09:58 302.47 302.49 302.30 302.30 12.6K
09:59 302.31 302.47 302.30 302.47 14.0K
10:00 302.54 302.78 302.43 302.78 16.3K
10:01 302.77 302.87 302.56 302.56 44.4K
10:02 302.55 302.56 302.46 302.49 13.3K
10:03 302.48 302.48 302.33 302.38 11.9K
10:04 302.38 302.77 302.38 302.77 33.0K
10:05 302.77 302.85 302.76 302.76 33.7K
10:06 302.68 302.68 302.40 302.51 37.8K
10:07 302.46 302.51 302.38 302.38 32.0K
10:08 302.29 302.44 302.26 302.44 28.8K
10:09 302.41 302.41 302.29 302.35 49.1K
10:10 302.33 302.35 302.26 302.26 29.4K
10:11 302.33 302.33 302.20 302.22 25.4K
10:12 302.08 302.24 302.07 302.22 12.1K
10:13 302.31 302.32 302.18 302.19 22.4K
10:14 302.09 302.18 302.03 302.08 18.0K
10:15 302.05 302.20 301.92 301.93 40.7K
10:16 301.92 301.96 301.87 301.93 24.9K
10:17 301.94 302.13 301.94 302.13 54.2K
10:18 302.06 302.06 301.72 301.73 14.2K
10:19 301.59 301.59 301.07 301.07 23.2K
10:20 301.05 301.16 301.02 301.02 24.1K
10:21 300.99 300.99 300.80 300.87 23.4K
10:22 300.87 300.94 300.87 300.91 23.2K
10:23 300.90 301.01 300.90 300.93 32.5K
10:24 300.91 301.08 300.76 301.08 31.6K
10:25 301.05 301.12 301.04 301.12 10.4K
10:26 301.12 301.16 300.99 300.99 25.3K
10:27 300.98 301.05 300.68 300.68 10.5K
10:28 300.68 300.70 300.51 300.51 28.2K
10:29 300.51 300.67 300.44 300.44 16.7K
10:30 300.39 300.75 300.36 300.74 20.5K
10:31 300.72 300.81 300.61 300.73 25.5K
10:32 300.80 300.81 300.61 300.81 17.3K
10:33 300.83 300.84 300.72 300.80 14.8K
10:34 300.75 300.88 300.59 300.59 13.9K
10:35 300.57 300.69 300.54 300.66 6.8K
10:36 300.61 300.67 300.56 300.67 31.7K
10:37 300.63 300.63 300.50 300.59 11.2K
10:38 300.59 300.59 300.40 300.51 42.3K
10:39 300.54 300.70 300.54 300.67 26.4K
10:40 300.60 300.66 300.51 300.66 15.2K
10:41 300.72 300.75 300.61 300.67 30.0K
10:42 300.65 300.65 300.38 300.39 12.7K
10:43 300.37 300.47 300.37 300.45 12.7K
10:44 300.38 300.49 300.38 300.41 12.0K
10:45 300.47 300.74 300.47 300.74 16.0K
10:46 300.74 300.74 300.54 300.54 8.1K
10:47 300.53 300.53 300.28 300.29 12.1K
10:48 300.27 300.33 300.22 300.27 16.0K
10:49 300.31 300.42 300.31 300.34 19.1K
10:50 300.37 300.37 300.15 300.16 13.4K
10:51 300.16 300.22 300.12 300.22 13.4K
10:52 300.22 300.22 300.00 300.09 14.2K
10:53 300.09 300.09 299.81 299.85 18.5K
10:54 299.92 300.03 299.88 299.96 18.4K
10:55 299.86 299.90 299.86 299.88 5.7K
10:56 299.88 299.96 299.75 299.93 23.0K
10:57 299.95 299.95 299.89 299.95 13.5K
10:58 299.96 300.01 299.94 299.99 21.4K
10:59 300.02 300.02 299.80 299.80 13.7K
11:00 299.80 299.82 299.77 299.78 9.7K
11:01 299.79 299.79 299.59 299.59 28.2K
11:02 299.58 299.58 299.40 299.40 6.5K
11:03 299.40 299.56 299.40 299.44 26.4K
11:04 299.40 299.43 299.36 299.37 16.9K
11:05 299.44 299.63 299.39 299.62 13.8K
11:06 299.57 299.82 299.57 299.80 41.9K
11:07 299.80 299.80 299.69 299.69 13.8K
11:08 299.57 299.57 299.45 299.51 29.5K
11:09 299.55 299.56 299.55 299.56 10.8K
11:10 299.56 299.56 299.39 299.48 23.8K
11:11 299.57 299.58 299.52 299.52 7.6K
11:12 299.52 299.54 299.42 299.54 19.8K
11:13 299.55 299.55 299.42 299.55 12.6K
11:14 299.56 299.66 299.43 299.65 27.2K
11:15 299.60 299.66 299.58 299.62 28.1K
11:16 299.62 299.64 299.56 299.64 10.8K
11:17 299.64 299.65 299.47 299.53 12.2K
11:18 299.52 299.63 299.52 299.54 12.6K
11:19 299.53 299.59 299.52 299.59 14.1K
11:20 299.55 299.58 299.55 299.57 8.6K
11:21 299.51 299.51 299.28 299.28 18.4K
11:22 299.28 299.28 299.22 299.26 15.4K
11:23 299.25 299.26 299.09 299.18 24.4K
11:24 299.15 299.30 299.09 299.26 26.4K
11:25 299.23 299.31 299.19 299.19 17.7K
11:26 299.04 299.09 298.95 299.07 17.9K
11:27 299.08 299.08 298.78 298.91 14.3K
11:28 298.91 299.02 298.91 298.98 25.0K
11:29 298.98 298.98 298.69 298.75 17.9K
11:30 298.75 298.76 298.64 298.64 16.8K
11:31 298.64 298.81 298.64 298.74 19.0K
11:32 298.79 298.79 298.33 298.40 26.3K
11:33 298.46 298.68 298.46 298.60 25.0K
11:34 298.66 298.73 298.56 298.73 13.9K
11:35 298.69 298.95 298.64 298.95 31.5K
11:36 298.90 298.97 298.72 298.78 12.6K
11:37 298.87 299.01 298.75 299.00 19.8K
11:38 299.00 299.00 298.90 298.92 29.5K
11:39 298.91 298.91 298.86 298.91 9.9K
11:40 298.97 298.98 298.94 298.95 9.8K
11:41 298.94 299.01 298.85 298.85 12.4K
11:42 298.85 298.96 298.77 298.77 15.4K
11:43 298.76 298.97 298.76 298.97 19.1K
11:44 298.93 299.09 298.93 298.98 18.3K
11:45 298.93 298.93 298.76 298.88 22.1K
11:46 298.89 298.91 298.82 298.91 10.5K
11:47 298.86 298.96 298.86 298.93 10.5K
11:48 298.89 298.93 298.86 298.93 20.0K
11:49 298.98 299.04 298.93 298.93 16.3K
11:50 298.94 299.21 298.94 299.21 14.4K
11:51 299.20 299.24 299.19 299.24 20.3K
11:52 299.20 299.23 299.17 299.19 13.7K
11:53 299.16 299.17 299.04 299.14 13.3K
11:54 299.14 299.20 299.06 299.16 11.2K
11:55 299.17 299.23 299.11 299.11 16.6K
11:56 299.11 299.21 299.10 299.19 23.1K
11:57 299.23 299.38 299.23 299.32 18.7K
11:58 299.27 299.33 299.27 299.32 33.1K
11:59 299.25 299.31 299.23 299.26 14.9K
12:00 299.20 299.25 299.17 299.22 10.1K
12:01 299.23 299.29 299.15 299.15 15.2K
12:02 299.13 299.19 299.02 299.16 7.5K
12:03 299.16 299.16 299.15 299.15 18.9K
12:04 299.15 299.29 299.15 299.29 25.2K
12:05 299.31 299.36 299.26 299.36 69.6K
12:06 299.34 299.39 299.17 299.17 26.2K
12:07 299.23 299.26 299.23 299.25 12.7K
12:08 299.29 299.30 299.13 299.13 13.0K
12:09 299.13 299.24 299.13 299.24 16.9K
12:10 299.27 299.36 299.27 299.36 16.0K
12:11 299.33 299.45 299.33 299.45 7.0K
12:12 299.43 299.46 299.37 299.44 16.3K
12:13 299.46 299.51 299.46 299.49 11.9K
12:14 299.45 299.48 299.35 299.43 14.2K
12:15 299.42 299.47 299.42 299.46 17.9K
12:16 299.48 299.49 299.45 299.48 10.0K
12:17 299.41 299.49 299.40 299.49 10.6K
12:18 299.44 299.57 299.43 299.55 10.0K
12:19 299.55 299.56 299.48 299.56 24.7K
12:20 299.57 299.57 299.45 299.48 26.4K
12:21 299.48 299.48 299.31 299.32 5.9K
12:22 299.32 299.36 299.30 299.30 9.2K
12:23 299.29 299.30 299.19 299.26 26.3K
12:24 299.26 299.30 299.24 299.24 16.7K
12:25 299.22 299.27 299.20 299.24 34.5K
12:26 299.22 299.26 299.17 299.25 9.4K
12:27 299.25 299.26 299.20 299.20 9.3K
12:28 299.14 299.14 299.06 299.06 20.8K
12:29 299.06 299.12 299.06 299.10 12.2K
12:30 299.10 299.23 299.10 299.23 16.0K
12:31 299.23 299.30 299.19 299.30 12.4K
12:32 299.29 299.40 299.29 299.39 4.9K
12:33 299.39 299.39 299.26 299.26 19.0K
12:34 299.26 299.32 299.24 299.24 7.4K
12:35 299.19 299.19 299.15 299.18 12.2K
12:36 299.18 299.23 299.18 299.22 6.3K
12:37 299.23 299.25 299.23 299.25 7.3K
12:38 299.25 299.32 299.24 299.27 10.4K
12:39 299.25 299.28 299.24 299.24 6.9K
12:40 299.24 299.28 299.24 299.27 6.5K
12:41 299.27 299.28 299.24 299.25 6.2K
12:42 299.27 299.35 299.27 299.34 20.1K
12:43 299.32 299.35 299.31 299.31 8.5K
12:44 299.31 299.33 299.18 299.23 7.8K
12:45 299.21 299.21 299.19 299.19 7.6K
12:46 299.20 299.20 299.13 299.18 19.1K
12:47 298.93 299.00 298.88 299.00 10.8K
12:48 299.04 299.05 298.99 298.99 6.0K
12:49 299.03 299.04 298.85 298.90 8.7K
12:50 298.90 298.93 298.87 298.91 24.6K
12:51 298.91 299.04 298.84 299.01 19.5K
12:52 299.00 299.00 298.87 298.87 24.3K
12:53 298.87 298.91 298.83 298.91 12.3K
12:54 298.91 298.91 298.87 298.87 4.3K
12:55 298.90 298.90 298.88 298.89 5.8K
12:56 298.88 298.99 298.88 298.94 11.0K
12:57 298.96 298.98 298.88 298.93 9.9K
12:58 298.92 298.92 298.85 298.86 18.4K
12:59 298.85 298.86 298.81 298.81 4.5K
13:00 298.88 298.91 298.87 298.91 8.6K
13:01 298.87 298.95 298.87 298.95 14.0K
13:02 298.92 298.96 298.85 298.86 21.0K
13:03 298.86 298.86 298.82 298.83 13.8K
13:04 298.82 298.89 298.82 298.88 8.4K
13:05 298.87 298.87 298.85 298.87 15.9K
13:06 298.85 298.94 298.85 298.92 11.7K
13:07 298.91 298.91 298.82 298.82 13.5K
13:08 298.82 298.88 298.82 298.88 5.6K
13:09 298.88 298.88 298.87 298.88 8.8K
13:10 298.88 298.89 298.83 298.88 11.6K
13:11 298.88 298.94 298.87 298.94 11.9K
13:12 298.95 299.01 298.91 299.01 14.3K
13:13 299.01 299.04 299.01 299.02 16.9K
13:14 299.02 299.10 299.01 299.10 12.5K
13:15 299.10 299.10 299.03 299.05 9.1K
13:16 299.05 299.05 299.01 299.01 5.8K
13:17 299.01 299.03 298.98 299.03 7.0K
13:18 299.04 299.06 299.01 299.06 4.8K
13:19 299.06 299.06 299.03 299.06 5.2K
13:20 299.06 299.24 299.06 299.24 14.4K
13:21 299.24 299.24 299.23 299.24 10.2K
13:22 299.24 299.25 299.18 299.25 7.7K
13:23 299.25 299.25 299.20 299.21 29.2K
13:24 299.20 299.29 299.20 299.28 24.2K
13:25 299.29 299.29 299.26 299.27 6.2K
13:26 299.28 299.31 299.25 299.28 13.7K
13:27 299.25 299.33 299.25 299.29 8.8K
13:28 299.29 299.31 299.29 299.31 9.2K
13:29 299.33 299.39 299.33 299.39 13.5K
13:30 299.41 299.42 299.38 299.40 11.1K
13:31 299.40 299.43 299.38 299.42 19.1K
13:32 299.42 299.45 299.40 299.40 13.1K
13:33 299.43 299.43 299.30 299.33 13.6K
13:34 299.33 299.35 299.28 299.30 7.7K
13:35 299.31 299.35 299.27 299.29 7.2K
13:36 299.28 299.28 299.13 299.14 14.3K
13:37 299.14 299.16 299.06 299.06 13.7K
13:38 299.09 299.11 299.06 299.06 10.0K
13:39 299.08 299.08 299.04 299.05 8.4K
13:40 299.07 299.07 298.66 298.72 40.5K
13:41 298.76 298.76 298.65 298.70 11.6K
13:42 298.70 298.94 298.66 298.94 21.3K
13:43 298.89 298.92 298.89 298.89 11.3K
13:44 298.89 298.91 298.88 298.91 13.5K
13:45 298.91 298.95 298.88 298.95 12.5K
13:46 298.95 299.11 298.95 299.08 11.5K
13:47 299.08 299.14 299.07 299.07 10.7K
13:48 299.07 299.08 299.02 299.02 7.6K
13:49 299.02 299.09 298.98 299.09 15.3K
13:50 299.09 299.15 299.08 299.15 13.7K
13:51 299.18 299.19 299.05 299.05 14.9K
13:52 299.05 299.07 298.93 298.93 10.6K
13:53 298.87 298.92 298.87 298.91 7.1K
13:54 298.89 298.89 298.74 298.80 20.6K
13:55 298.80 298.80 298.73 298.73 9.4K
13:56 298.72 298.72 298.64 298.67 13.6K
13:57 298.67 298.68 298.46 298.46 13.4K
13:58 298.49 298.49 298.40 298.40 12.0K
13:59 298.42 298.44 298.36 298.37 23.3K
14:00 298.37 298.37 298.32 298.32 8.8K
14:01 298.30 298.30 298.13 298.20 15.8K
14:02 298.22 298.23 298.18 298.23 7.3K
14:03 298.23 298.30 298.23 298.27 9.9K
14:04 298.33 298.37 298.33 298.37 13.0K
14:05 298.36 298.39 298.32 298.38 18.0K
14:06 298.38 298.39 298.29 298.35 15.2K
14:07 298.36 298.41 298.36 298.37 13.9K
14:08 298.35 298.35 298.24 298.24 14.8K
14:09 298.27 298.38 298.24 298.38 8.0K
14:10 298.36 298.44 298.34 298.44 12.8K
14:11 298.39 298.39 298.34 298.34 7.5K
14:12 298.34 298.37 298.30 298.35 6.3K
14:13 298.33 298.33 298.33 298.33 6.8K
14:14 298.33 298.33 298.26 298.27 10.5K
14:15 298.31 298.31 298.28 298.28 8.8K
14:16 298.28 298.39 298.28 298.35 18.1K
14:17 298.42 298.42 298.33 298.33 12.4K
14:18 298.34 298.34 298.29 298.32 11.1K
14:19 298.32 298.32 298.26 298.26 7.5K
14:20 298.31 298.31 298.26 298.30 11.4K
14:21 298.30 298.36 298.30 298.32 12.3K
14:22 298.33 298.36 298.31 298.36 9.5K
14:23 298.36 298.39 298.36 298.38 8.7K
14:24 298.38 298.42 298.32 298.32 14.3K
14:25 298.24 298.25 298.21 298.21 12.8K
14:26 298.26 298.31 298.24 298.26 12.7K
14:27 298.23 298.24 298.02 298.02 13.8K
14:28 298.02 298.07 297.99 298.07 13.5K
14:29 298.11 298.12 297.82 297.84 28.9K
14:30 297.88 297.91 297.61 297.71 24.4K
14:31 297.71 297.71 297.53 297.53 24.8K
14:32 297.53 297.72 297.53 297.72 28.2K
14:33 297.66 297.66 297.52 297.53 12.8K
14:34 297.52 297.63 297.52 297.59 17.7K
14:35 297.66 297.69 297.53 297.54 17.7K
14:36 297.49 297.65 297.49 297.65 19.1K
14:37 297.53 297.64 297.50 297.50 21.4K
14:38 297.55 297.56 297.50 297.56 13.5K
14:39 297.56 297.57 297.52 297.54 11.2K
14:40 297.60 297.60 297.57 297.57 5.7K
14:41 297.60 297.60 297.54 297.60 10.3K
14:42 297.59 297.59 297.52 297.52 9.9K
14:43 297.51 297.55 297.48 297.48 14.8K
14:44 297.49 297.55 297.48 297.53 13.7K
14:45 297.53 297.59 297.53 297.59 19.4K
14:46 297.59 297.59 297.57 297.57 14.5K
14:47 297.57 297.66 297.57 297.65 10.1K
14:48 297.65 297.76 297.65 297.76 33.2K
14:49 297.74 297.78 297.74 297.77 11.4K
14:50 297.68 297.68 297.55 297.56 37.6K
14:51 297.64 297.68 297.64 297.68 9.5K
14:52 297.67 297.70 297.67 297.69 13.3K
14:53 297.69 297.74 297.68 297.74 13.4K
14:54 297.74 297.74 297.65 297.65 11.3K
14:55 297.65 297.69 297.64 297.69 8.6K
14:56 297.66 297.76 297.66 297.76 18.0K
14:57 297.76 297.76 297.64 297.64 14.0K
14:58 297.64 297.68 297.64 297.68 11.6K
14:59 297.68 297.72 297.68 297.69 14.8K
15:00 297.69 297.81 297.69 297.77 21.8K
15:01 297.77 297.78 297.71 297.73 14.2K
15:02 297.75 297.75 297.62 297.73 12.6K
15:03 297.75 297.77 297.74 297.76 13.2K
15:04 297.76 297.76 297.65 297.67 13.0K
15:05 297.68 297.75 297.67 297.75 9.5K
15:06 297.78 297.78 297.73 297.73 31.9K
15:07 297.74 297.78 297.74 297.75 9.0K
15:08 297.75 297.83 297.75 297.79 26.1K
15:09 297.81 297.85 297.69 297.69 13.0K
15:10 297.69 297.77 297.69 297.73 15.6K
15:11 297.75 297.77 297.73 297.74 16.2K
15:12 297.75 297.82 297.75 297.82 24.2K
15:13 297.82 297.84 297.80 297.81 21.1K
15:14 297.80 297.80 297.75 297.76 14.3K
15:15 297.75 297.80 297.75 297.77 30.5K
15:16 297.79 297.83 297.71 297.82 21.3K
15:17 297.83 297.90 297.83 297.90 21.2K
15:18 297.90 297.98 297.90 297.98 17.0K
15:19 297.99 298.05 297.95 298.03 30.3K
15:20 298.02 298.06 298.02 298.05 13.1K
15:21 298.05 298.05 297.83 297.90 30.5K
15:22 297.91 298.02 297.90 298.02 17.1K
15:23 298.02 298.08 298.00 298.00 19.6K
15:24 297.97 298.05 297.97 298.00 26.5K
15:25 297.99 298.21 297.99 298.21 41.2K
15:26 298.21 298.24 298.14 298.22 22.0K
15:27 298.22 298.26 298.22 298.26 21.1K
15:28 298.26 298.27 298.17 298.17 20.8K
15:29 298.17 298.20 298.04 298.07 32.7K
15:30 298.01 298.05 297.96 297.96 30.0K
15:31 297.95 297.95 297.72 297.78 30.1K
15:32 297.78 297.91 297.78 297.91 25.7K
15:33 297.88 297.97 297.88 297.93 31.5K
15:34 297.91 297.97 297.88 297.90 25.7K
15:35 297.91 298.06 297.90 297.99 59.1K
15:36 297.91 297.92 297.86 297.92 26.5K
15:37 297.92 297.95 297.88 297.94 30.9K
15:38 297.92 298.08 297.92 298.07 43.7K
15:39 298.07 298.12 298.06 298.12 24.2K
15:40 298.13 298.23 298.10 298.23 34.9K
15:41 298.24 298.24 298.14 298.19 28.2K
15:42 298.15 298.28 298.14 298.26 32.6K
15:43 298.28 298.31 298.17 298.17 55.5K
15:44 298.18 298.27 298.16 298.21 22.7K
15:45 298.20 298.21 298.13 298.13 34.1K
15:46 298.11 298.11 298.00 298.06 34.5K
15:47 298.11 298.15 298.04 298.15 32.2K
15:48 298.11 298.19 298.09 298.17 26.2K
15:49 298.17 298.18 297.95 298.00 59.1K
15:50 298.04 298.19 298.02 298.19 80.7K
15:51 298.23 298.30 298.18 298.30 53.7K
15:52 298.30 298.37 298.24 298.27 64.0K
15:53 298.27 298.44 298.23 298.44 73.5K
15:54 298.41 298.41 298.16 298.19 75.2K
15:55 298.29 298.62 298.28 298.62 129.6K
15:56 298.63 298.65 298.57 298.62 102.9K
15:57 298.64 298.71 298.60 298.71 161.5K
15:58 298.70 298.84 298.66 298.84 200.4K
15:59 298.85 298.89 298.55 298.55 2,697.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし