DJ Computer Services (DJUSDV)

DJUSDV
🏛️ アメリカ →
279.53
最終更新: 2025-10-01
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
09:30 271.44 271.44 270.65 270.70 161.9K
09:31 270.51 270.91 270.51 270.90 11.6K
09:32 270.88 270.88 270.15 270.17 77.8K
09:33 270.17 270.89 270.17 270.89 13.9K
09:34 270.90 271.01 270.63 270.75 34.2K
09:35 270.75 270.84 270.68 270.73 13.3K
09:36 270.98 270.98 270.50 270.60 34.0K
09:37 270.76 270.83 270.74 270.74 11.1K
09:38 270.70 270.70 270.42 270.49 29.7K
09:39 270.49 270.63 270.49 270.63 10.9K
09:40 270.64 270.69 270.44 270.64 16.6K
09:41 270.53 270.98 270.53 270.98 28.1K
09:42 270.97 271.05 270.88 271.02 19.3K
09:43 270.89 270.90 270.72 270.80 13.8K
09:44 270.79 270.90 270.78 270.90 20.7K
09:45 270.61 270.78 270.57 270.76 25.3K
09:46 270.76 270.76 270.63 270.63 6.0K
09:47 270.50 270.63 270.50 270.57 39.7K
09:48 270.57 270.57 270.29 270.29 11.0K
09:49 270.29 270.39 270.09 270.09 12.3K
09:50 270.15 270.15 269.98 270.01 18.8K
09:51 270.00 270.00 269.88 269.89 25.4K
09:52 269.88 269.89 269.78 269.86 18.8K
09:53 269.87 270.18 269.87 270.18 24.6K
09:54 270.18 270.50 270.16 270.49 17.0K
09:55 270.44 270.50 270.37 270.39 13.8K
09:56 270.39 270.39 270.29 270.32 18.5K
09:57 270.31 270.44 270.31 270.44 20.7K
09:58 270.42 270.57 270.42 270.57 33.8K
09:59 270.55 270.62 270.53 270.62 24.4K
10:00 270.61 270.61 270.45 270.59 26.2K
10:01 270.60 270.97 270.60 270.89 34.6K
10:02 270.89 270.92 270.71 270.74 25.9K
10:03 270.79 270.85 270.78 270.85 23.9K
10:04 270.89 270.93 270.89 270.92 9.5K
10:05 270.95 271.09 270.92 270.99 23.1K
10:06 271.00 271.00 270.69 270.69 20.1K
10:07 270.69 270.86 270.61 270.77 27.8K
10:08 270.87 271.01 270.84 271.01 19.5K
10:09 271.00 271.06 270.94 271.04 14.1K
10:10 271.03 271.06 270.97 271.00 10.6K
10:11 271.05 271.12 270.99 271.08 12.3K
10:12 271.08 271.18 271.08 271.08 11.4K
10:13 271.10 271.19 271.10 271.19 12.6K
10:14 271.18 271.19 271.13 271.13 26.8K
10:15 271.07 271.11 271.03 271.08 11.1K
10:16 271.17 271.18 271.09 271.14 11.6K
10:17 271.14 271.15 271.08 271.14 16.5K
10:18 271.13 271.44 271.12 271.36 29.9K
10:19 271.39 271.39 271.20 271.26 15.8K
10:20 271.25 271.34 271.19 271.34 36.8K
10:21 271.34 271.34 271.23 271.31 12.1K
10:22 271.31 271.38 271.30 271.31 10.2K
10:23 271.30 271.35 271.30 271.35 14.1K
10:24 271.36 271.38 271.20 271.31 15.0K
10:25 271.29 271.29 271.15 271.15 17.7K
10:26 271.13 271.24 271.13 271.21 13.0K
10:27 271.10 271.34 271.10 271.34 16.3K
10:28 271.35 271.35 271.21 271.21 19.6K
10:29 271.21 271.22 271.11 271.15 5.9K
10:30 271.11 271.27 271.11 271.14 19.4K
10:31 271.14 271.15 270.93 271.04 18.5K
10:32 270.99 271.12 270.86 270.96 15.9K
10:33 270.96 271.03 270.85 271.03 14.3K
10:34 271.00 271.00 270.77 270.77 10.2K
10:35 270.77 270.85 270.70 270.70 7.6K
10:36 270.72 270.84 270.72 270.80 20.9K
10:37 270.84 270.84 270.75 270.79 11.6K
10:38 270.74 270.74 270.65 270.70 19.9K
10:39 270.70 270.70 270.61 270.61 18.3K
10:40 270.58 270.59 270.53 270.54 17.3K
10:41 270.56 270.62 270.56 270.62 22.6K
10:42 270.62 270.62 270.50 270.50 13.5K
10:43 270.52 270.52 270.42 270.43 12.9K
10:44 270.43 270.44 270.39 270.39 13.7K
10:45 270.39 270.48 270.30 270.48 21.9K
10:46 270.48 270.50 270.41 270.41 19.6K
10:47 270.40 270.40 270.07 270.07 13.5K
10:48 270.01 270.08 269.98 270.07 39.1K
10:49 270.07 270.18 270.07 270.15 14.8K
10:50 270.16 270.16 269.97 269.98 25.7K
10:51 269.94 270.04 269.94 269.94 25.8K
10:52 269.92 269.92 269.80 269.88 26.6K
10:53 269.90 269.95 269.79 269.84 39.1K
10:54 269.83 269.83 269.77 269.79 19.5K
10:55 269.79 269.91 269.79 269.88 16.7K
10:56 269.87 269.89 269.75 269.85 30.1K
10:57 269.90 269.92 269.74 269.74 22.5K
10:58 269.76 269.76 269.73 269.75 19.9K
10:59 269.89 270.01 269.89 269.96 20.4K
11:00 269.95 269.97 269.94 269.95 15.8K
11:01 269.95 270.04 269.88 270.04 18.4K
11:02 270.04 270.15 270.03 270.03 11.8K
11:03 270.03 270.03 269.96 269.96 12.8K
11:04 269.98 270.00 269.78 269.78 18.7K
11:05 269.78 269.78 269.73 269.74 17.5K
11:06 269.74 269.87 269.68 269.87 22.4K
11:07 269.87 270.07 269.84 269.92 30.7K
11:08 269.92 269.95 269.85 269.85 18.1K
11:09 269.85 269.87 269.84 269.84 7.7K
11:10 269.84 269.84 269.75 269.76 18.5K
11:11 269.83 269.86 269.77 269.81 13.7K
11:12 269.82 269.91 269.80 269.86 9.2K
11:13 269.87 269.87 269.67 269.70 11.6K
11:14 269.67 269.68 269.62 269.62 13.8K
11:15 269.61 269.72 269.58 269.72 60.3K
11:16 269.73 269.81 269.73 269.79 13.7K
11:17 269.76 269.87 269.76 269.87 7.8K
11:18 269.86 269.89 269.77 269.89 16.6K
11:19 269.85 269.91 269.81 269.90 15.4K
11:20 269.88 269.90 269.82 269.82 10.1K
11:21 269.77 269.92 269.77 269.92 9.8K
11:22 269.92 269.98 269.89 269.89 16.1K
11:23 269.89 269.89 269.77 269.77 8.3K
11:24 269.77 269.80 269.68 269.76 19.7K
11:25 269.76 269.86 269.70 269.79 11.5K
11:26 269.79 269.81 269.73 269.76 16.8K
11:27 269.81 269.82 269.76 269.82 11.5K
11:28 269.81 269.84 269.73 269.81 20.5K
11:29 269.82 269.92 269.82 269.91 23.1K
11:30 269.91 269.97 269.90 269.96 21.6K
11:31 269.97 270.07 269.97 269.99 21.1K
11:32 269.96 270.16 269.94 270.16 16.8K
11:33 270.16 270.18 270.10 270.18 13.6K
11:34 270.11 270.24 270.06 270.24 9.6K
11:35 270.21 270.24 270.18 270.23 20.5K
11:36 270.23 270.23 270.13 270.13 14.0K
11:37 270.15 270.16 270.01 270.02 17.2K
11:38 270.00 270.02 269.93 269.93 23.8K
11:39 269.93 269.93 269.82 269.83 15.6K
11:40 269.85 269.94 269.84 269.94 11.1K
11:41 269.94 269.95 269.77 269.87 15.9K
11:42 269.89 269.93 269.88 269.92 15.4K
11:43 269.92 269.93 269.79 269.83 10.2K
11:44 269.72 269.84 269.72 269.84 20.5K
11:45 269.84 269.84 269.76 269.77 14.0K
11:46 269.77 269.85 269.77 269.84 16.2K
11:47 269.84 269.86 269.73 269.74 11.7K
11:48 269.68 269.68 269.46 269.56 23.6K
11:49 269.51 269.55 269.51 269.54 12.0K
11:50 269.53 269.57 269.53 269.54 11.0K
11:51 269.49 269.54 269.19 269.22 63.4K
11:52 269.07 269.18 269.07 269.18 36.2K
11:53 269.18 269.18 268.99 269.12 16.6K
11:54 269.12 269.12 269.05 269.10 17.5K
11:55 269.10 269.18 269.05 269.18 33.4K
11:56 269.25 269.26 269.16 269.19 8.0K
11:57 269.19 269.19 269.10 269.11 9.5K
11:58 269.11 269.17 269.11 269.17 14.4K
11:59 269.15 269.28 269.15 269.20 20.0K
12:00 269.22 269.23 269.04 269.10 24.9K
12:01 269.10 269.14 269.05 269.09 19.5K
12:02 269.09 269.12 268.94 269.10 23.0K
12:03 269.12 269.12 269.05 269.05 8.6K
12:04 269.05 269.10 269.05 269.09 19.6K
12:05 269.12 269.17 269.11 269.16 20.7K
12:06 269.15 269.17 269.14 269.15 10.0K
12:07 269.21 269.23 269.19 269.20 11.2K
12:08 269.19 269.23 269.17 269.17 7.0K
12:09 269.17 269.21 269.15 269.19 12.9K
12:10 269.17 269.24 269.17 269.20 10.4K
12:11 269.15 269.16 269.10 269.10 13.3K
12:12 269.11 269.23 269.11 269.23 9.7K
12:13 269.25 269.46 269.25 269.46 15.1K
12:14 269.46 269.63 269.45 269.62 39.1K
12:15 269.63 269.71 269.61 269.66 17.6K
12:16 269.76 269.77 269.71 269.76 26.4K
12:17 269.85 269.94 269.84 269.85 16.6K
12:18 269.85 269.98 269.83 269.98 4.9K
12:19 269.96 270.06 269.96 270.04 16.2K
12:20 270.06 270.06 269.86 269.90 17.5K
12:21 269.89 269.95 269.89 269.94 32.6K
12:22 269.95 270.10 269.95 270.10 21.9K
12:23 270.11 270.11 270.09 270.09 7.4K
12:24 270.09 270.10 269.90 269.94 21.0K
12:25 269.94 269.94 269.91 269.92 13.5K
12:26 269.92 269.97 269.80 269.97 17.5K
12:27 269.97 270.16 269.97 270.13 11.1K
12:28 270.13 270.16 270.10 270.10 15.4K
12:29 270.12 270.14 270.12 270.14 27.2K
12:30 270.20 270.22 270.12 270.12 32.9K
12:31 270.13 270.19 270.13 270.17 8.9K
12:32 270.12 270.12 270.03 270.06 14.4K
12:33 270.06 270.06 269.98 269.98 6.3K
12:34 270.03 270.06 270.01 270.05 11.9K
12:35 270.05 270.05 270.04 270.05 10.7K
12:36 270.05 270.13 270.04 270.05 11.9K
12:37 270.05 270.12 270.05 270.06 10.8K
12:38 270.08 270.12 270.03 270.03 10.3K
12:39 270.05 270.23 270.05 270.23 15.6K
12:40 270.21 270.23 270.18 270.18 20.6K
12:41 270.16 270.16 270.09 270.09 10.2K
12:42 270.08 270.13 269.99 270.13 22.7K
12:43 270.13 270.15 270.09 270.15 5.6K
12:44 270.13 270.13 269.99 269.99 15.0K
12:45 270.04 270.06 270.00 270.00 21.9K
12:46 270.01 270.07 270.00 270.03 7.5K
12:47 270.03 270.03 270.01 270.02 18.4K
12:48 270.02 270.03 269.99 270.00 6.9K
12:49 270.00 270.00 269.93 269.95 16.3K
12:50 269.94 269.95 269.82 269.86 13.1K
12:51 269.76 269.84 269.76 269.77 18.8K
12:52 269.77 269.99 269.77 269.99 14.2K
12:53 269.99 269.99 269.93 269.93 8.4K
12:54 269.92 269.92 269.89 269.90 5.6K
12:55 269.88 269.91 269.84 269.85 10.4K
12:56 269.83 269.87 269.83 269.87 10.3K
12:57 269.81 269.81 269.72 269.75 23.2K
12:58 269.76 269.76 269.71 269.71 5.1K
12:59 269.71 269.87 269.71 269.83 11.7K
13:00 269.83 269.90 269.83 269.88 10.5K
13:01 269.89 269.93 269.87 269.93 10.1K
13:02 269.93 269.93 269.91 269.91 6.9K
13:03 269.89 269.93 269.89 269.93 11.1K
13:04 269.94 270.04 269.93 270.00 8.9K
13:05 269.99 270.02 269.99 270.02 5.7K
13:06 270.02 270.02 269.93 269.99 16.9K
13:07 269.99 269.99 269.81 269.85 11.2K
13:08 269.85 269.86 269.81 269.84 9.9K
13:09 269.84 269.85 269.78 269.78 10.0K
13:10 269.76 269.78 269.72 269.78 19.5K
13:11 269.79 269.79 269.69 269.71 6.3K
13:12 269.71 269.71 269.57 269.62 18.5K
13:13 269.62 269.91 269.62 269.91 13.7K
13:14 269.88 269.96 269.78 269.91 8.0K
13:15 269.90 269.90 269.86 269.86 5.5K
13:16 269.86 270.02 269.86 270.02 9.1K
13:17 270.02 270.02 269.94 269.94 7.2K
13:18 269.94 269.95 269.92 269.94 6.7K
13:19 269.94 269.97 269.93 269.97 15.2K
13:20 269.97 270.09 269.97 270.09 10.6K
13:21 270.06 270.10 270.06 270.06 14.1K
13:22 270.06 270.15 270.06 270.15 14.0K
13:23 270.15 270.18 270.13 270.13 16.8K
13:24 270.07 270.08 270.05 270.07 13.3K
13:25 270.07 270.16 270.05 270.15 13.3K
13:26 270.14 270.17 270.14 270.16 13.5K
13:27 270.16 270.16 270.05 270.14 13.6K
13:28 270.14 270.17 270.13 270.17 4.2K
13:29 270.16 270.16 270.07 270.09 14.1K
13:30 270.03 270.04 269.94 269.94 12.0K
13:31 269.94 269.98 269.93 269.97 7.7K
13:32 269.97 269.97 269.96 269.96 9.8K
13:33 269.96 269.96 269.87 269.93 12.8K
13:34 269.91 270.05 269.91 270.05 16.9K
13:35 270.05 270.09 270.02 270.09 13.6K
13:36 270.09 270.13 270.06 270.13 9.1K
13:37 270.12 270.14 270.12 270.14 8.4K
13:38 270.16 270.20 270.15 270.20 4.6K
13:39 270.20 270.20 270.12 270.20 15.8K
13:40 270.20 270.36 270.20 270.36 8.4K
13:41 270.36 270.37 270.33 270.35 7.2K
13:42 270.35 270.37 270.33 270.33 11.1K
13:43 270.33 270.40 270.31 270.40 16.4K
13:44 270.40 270.44 270.30 270.31 16.0K
13:45 270.29 270.33 270.25 270.32 16.9K
13:46 270.26 270.26 270.05 270.06 32.4K
13:47 270.09 270.10 270.05 270.06 18.3K
13:48 270.06 270.06 269.94 269.94 23.1K
13:49 269.94 269.98 269.92 269.98 23.0K
13:50 269.96 269.96 269.88 269.88 12.6K
13:51 269.88 270.04 269.82 269.95 19.3K
13:52 269.95 270.00 269.92 269.98 22.3K
13:53 269.98 269.98 269.90 269.92 24.0K
13:54 269.91 269.97 269.91 269.92 9.8K
13:55 269.92 269.92 269.82 269.84 17.5K
13:56 269.84 269.88 269.82 269.88 8.4K
13:57 269.89 269.97 269.86 269.91 16.5K
13:58 269.90 269.90 269.82 269.82 33.8K
13:59 269.82 269.82 269.75 269.81 14.1K
14:00 269.77 269.92 269.76 269.88 26.7K
14:01 269.84 269.86 269.74 269.74 27.0K
14:02 269.75 269.75 269.62 269.64 25.0K
14:03 269.61 269.66 269.58 269.60 11.4K
14:04 269.70 269.74 269.66 269.69 14.8K
14:05 269.62 269.77 269.62 269.72 33.0K
14:06 269.72 269.73 269.69 269.69 25.3K
14:07 269.65 269.75 269.65 269.72 24.4K
14:08 269.74 269.75 269.60 269.60 88.9K
14:09 269.57 269.57 269.41 269.46 63.5K
14:10 269.47 269.55 269.47 269.48 56.4K
14:11 269.51 269.51 269.41 269.41 33.1K
14:12 269.43 269.50 269.33 269.33 26.4K
14:13 269.36 269.36 269.29 269.31 17.1K
14:14 269.29 269.31 269.09 269.14 22.6K
14:15 269.14 269.17 269.11 269.15 16.4K
14:16 269.18 269.18 269.10 269.14 24.5K
14:17 269.12 269.12 269.02 269.04 35.9K
14:18 269.07 269.14 269.04 269.14 26.3K
14:19 269.16 269.16 269.13 269.15 18.6K
14:20 269.15 269.29 269.15 269.29 37.8K
14:21 269.29 269.37 269.22 269.30 36.3K
14:22 269.30 269.42 269.30 269.40 24.3K
14:23 269.40 269.52 269.40 269.52 26.8K
14:24 269.51 269.51 269.44 269.44 24.6K
14:25 269.47 269.48 269.44 269.44 17.0K
14:26 269.45 269.53 269.45 269.53 17.1K
14:27 269.57 269.62 269.52 269.60 19.0K
14:28 269.60 269.60 269.52 269.53 19.0K
14:29 269.53 269.63 269.53 269.63 15.3K
14:30 269.62 269.62 269.56 269.57 20.5K
14:31 269.57 269.63 269.56 269.59 38.7K
14:32 269.63 269.63 269.54 269.54 16.8K
14:33 269.55 269.60 269.50 269.50 19.3K
14:34 269.49 269.73 269.49 269.71 25.0K
14:35 269.76 269.82 269.67 269.76 30.5K
14:36 269.83 269.83 269.52 269.52 32.4K
14:37 269.56 269.64 269.30 269.30 56.0K
14:38 269.29 269.33 269.11 269.11 21.3K
14:39 269.08 269.10 268.98 268.98 34.2K
14:40 268.98 269.02 268.89 268.99 27.9K
14:41 268.99 269.07 268.88 269.07 29.5K
14:42 269.08 269.18 269.04 269.18 17.3K
14:43 269.19 269.25 269.15 269.22 19.4K
14:44 269.24 269.41 269.22 269.37 15.7K
14:45 269.41 269.48 269.31 269.46 21.5K
14:46 269.45 269.55 269.38 269.41 24.2K
14:47 269.41 269.53 269.41 269.47 22.8K
14:48 269.47 269.47 269.21 269.21 26.9K
14:49 269.14 269.24 269.14 269.23 17.8K
14:50 269.22 269.22 268.90 268.94 54.0K
14:51 268.93 269.21 268.93 269.21 25.3K
14:52 269.21 269.21 269.00 269.05 24.1K
14:53 268.94 269.01 268.89 268.96 19.1K
14:54 269.04 269.13 268.98 268.98 16.0K
14:55 268.98 269.00 268.77 268.81 29.0K
14:56 268.80 268.80 268.50 268.57 24.1K
14:57 268.56 268.56 268.45 268.53 21.9K
14:58 268.49 268.61 268.44 268.44 30.3K
14:59 268.44 268.50 268.22 268.26 24.4K
15:00 268.25 268.25 267.98 268.13 69.8K
15:01 268.10 268.19 268.03 268.06 48.3K
15:02 268.20 268.38 268.13 268.38 28.6K
15:03 268.38 268.42 268.22 268.22 22.2K
15:04 268.21 268.24 268.00 268.00 16.0K
15:05 268.00 268.04 267.83 267.83 30.8K
15:06 267.83 267.98 267.82 267.92 25.6K
15:07 267.94 268.10 267.94 267.94 15.5K
15:08 267.94 268.01 267.90 268.01 49.9K
15:09 268.06 268.22 268.06 268.22 19.7K
15:10 268.22 268.22 268.06 268.13 24.8K
15:11 268.05 268.30 268.05 268.26 57.1K
15:12 268.24 268.47 268.24 268.47 23.1K
15:13 268.51 268.58 268.51 268.57 22.6K
15:14 268.57 268.78 268.55 268.55 46.6K
15:15 268.54 268.56 268.51 268.54 31.9K
15:16 268.54 268.54 268.08 268.08 53.7K
15:17 268.08 268.16 268.01 268.16 31.6K
15:18 268.17 268.26 268.16 268.16 24.3K
15:19 268.13 268.15 268.08 268.09 27.7K
15:20 268.08 268.23 268.01 268.23 38.4K
15:21 268.21 268.22 268.11 268.11 33.4K
15:22 267.94 268.03 267.94 268.00 28.0K
15:23 267.93 267.98 267.91 267.98 26.7K
15:24 267.95 267.98 267.90 267.97 19.9K
15:25 267.93 268.06 267.93 268.04 35.3K
15:26 268.06 268.10 267.96 268.06 29.4K
15:27 267.98 268.05 267.97 268.01 18.9K
15:28 268.05 268.07 267.94 267.94 43.6K
15:29 267.90 268.09 267.90 268.09 23.5K
15:30 268.10 268.19 268.10 268.18 41.9K
15:31 268.17 268.27 268.08 268.08 46.8K
15:32 268.15 268.15 268.06 268.06 40.8K
15:33 268.06 268.21 268.06 268.11 31.7K
15:34 268.10 268.18 268.05 268.18 24.0K
15:35 268.16 268.16 268.08 268.14 38.5K
15:36 268.14 268.16 268.00 268.04 28.1K
15:37 268.04 268.04 267.88 267.88 58.5K
15:38 267.88 267.95 267.88 267.91 38.2K
15:39 267.91 268.03 267.91 267.97 44.2K
15:40 267.98 268.01 267.83 267.87 70.0K
15:41 267.86 267.97 267.85 267.97 115.3K
15:42 267.99 268.05 267.94 267.96 93.5K
15:43 267.94 267.94 267.86 267.86 67.7K
15:44 267.86 267.89 267.79 267.89 30.2K
15:45 267.87 268.13 267.87 268.13 45.3K
15:46 268.12 268.26 268.12 268.23 45.8K
15:47 268.24 268.25 268.13 268.18 43.0K
15:48 268.19 268.24 268.17 268.19 54.2K
15:49 268.11 268.22 268.10 268.19 42.8K
15:50 268.26 268.53 268.26 268.36 92.7K
15:51 268.35 268.51 268.29 268.48 94.2K
15:52 268.43 268.43 268.29 268.31 78.1K
15:53 268.39 268.39 268.26 268.39 76.5K
15:54 268.39 268.51 268.36 268.44 136.7K
15:55 268.44 268.61 268.35 268.61 125.4K
15:56 268.62 268.76 268.62 268.76 136.4K
15:57 268.83 268.96 268.80 268.88 175.2K
15:58 268.87 268.93 268.87 268.93 208.7K
15:59 268.96 269.05 268.88 269.03 3,849.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし