DJ Computer Services (DJUSDV)

DJUSDV
🏛️ アメリカ →
275.69
最終更新: 2025-09-29
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
09:30 250.93 251.08 250.85 251.08 118.2K
09:31 251.08 251.25 250.84 250.92 9.1K
09:32 251.22 251.28 250.96 251.07 13.2K
09:33 250.93 251.04 250.88 250.95 10.4K
09:34 250.95 251.07 250.89 250.90 6.5K
09:35 250.98 251.18 250.93 250.93 20.5K
09:36 251.00 251.04 250.93 250.93 9.9K
09:37 250.93 251.21 250.93 251.01 15.7K
09:38 250.99 250.99 250.88 250.88 9.5K
09:39 250.88 251.00 250.85 250.95 10.8K
09:40 250.94 251.15 250.93 251.15 25.1K
09:41 251.00 251.25 251.00 251.13 17.1K
09:42 251.08 251.12 250.89 250.89 7.7K
09:43 250.89 250.95 250.80 250.82 27.7K
09:44 250.81 250.88 250.70 250.70 19.9K
09:45 250.70 250.77 250.55 250.62 12.3K
09:46 250.66 250.69 250.57 250.60 17.8K
09:47 250.60 250.67 250.58 250.59 8.1K
09:48 250.59 250.59 250.42 250.42 17.5K
09:49 250.42 250.55 250.42 250.50 13.7K
09:50 250.34 250.34 250.10 250.10 22.2K
09:51 250.13 250.13 249.98 249.98 21.3K
09:52 249.98 249.98 249.78 249.78 27.1K
09:53 249.79 249.88 249.79 249.88 11.8K
09:54 249.90 249.97 249.90 249.96 27.4K
09:55 249.97 250.11 249.97 250.04 25.4K
09:56 250.04 250.05 249.96 249.96 13.3K
09:57 249.97 250.00 249.84 249.93 15.3K
09:58 249.94 250.06 249.94 250.06 12.0K
09:59 250.01 250.04 249.87 249.99 33.5K
10:00 249.92 249.93 249.85 249.92 28.8K
10:01 249.92 249.95 249.81 249.82 21.4K
10:02 249.82 249.82 249.50 249.51 35.3K
10:03 249.51 249.52 249.39 249.47 30.2K
10:04 249.48 249.48 249.25 249.33 22.3K
10:05 249.30 249.54 249.27 249.54 29.3K
10:06 249.58 249.59 249.47 249.56 25.0K
10:07 249.61 249.72 249.61 249.67 13.8K
10:08 249.65 249.83 249.63 249.83 31.2K
10:09 249.83 249.83 249.61 249.65 23.3K
10:10 249.73 249.73 249.67 249.71 20.2K
10:11 249.70 249.72 249.66 249.66 13.0K
10:12 249.73 249.75 249.67 249.75 15.0K
10:13 249.74 249.74 249.62 249.65 15.1K
10:14 249.64 249.69 249.64 249.69 14.0K
10:15 249.75 249.75 249.65 249.70 15.5K
10:16 249.70 249.84 249.69 249.82 17.5K
10:17 249.83 249.88 249.82 249.86 24.8K
10:18 249.85 249.88 249.76 249.88 19.6K
10:19 249.87 249.87 249.82 249.85 17.5K
10:20 249.84 249.96 249.84 249.94 20.6K
10:21 249.94 250.02 249.93 250.02 13.5K
10:22 250.01 250.07 249.93 249.97 19.2K
10:23 249.93 249.93 249.89 249.89 8.4K
10:24 249.87 249.91 249.82 249.86 15.1K
10:25 249.87 249.98 249.87 249.98 12.9K
10:26 249.98 250.00 249.84 249.88 18.2K
10:27 249.92 249.99 249.92 249.93 14.6K
10:28 249.97 249.97 249.87 249.91 12.5K
10:29 249.91 249.91 249.69 249.78 13.0K
10:30 249.78 249.79 249.67 249.79 17.9K
10:31 249.78 249.81 249.76 249.77 15.9K
10:32 249.77 249.87 249.77 249.84 14.9K
10:33 249.84 249.98 249.84 249.98 31.2K
10:34 249.93 250.00 249.90 249.93 10.6K
10:35 249.93 250.01 249.88 249.93 30.2K
10:36 249.95 249.96 249.82 249.84 18.0K
10:37 249.84 249.96 249.84 249.96 5.5K
10:38 249.96 249.96 249.91 249.92 21.2K
10:39 249.92 249.99 249.91 249.99 17.1K
10:40 249.99 250.06 249.98 250.06 25.7K
10:41 250.06 250.12 250.02 250.03 27.7K
10:42 250.00 250.05 250.00 250.04 22.2K
10:43 250.04 250.04 249.90 249.92 44.1K
10:44 249.96 249.99 249.95 249.96 12.8K
10:45 249.96 250.00 249.88 249.88 7.2K
10:46 249.97 249.97 249.83 249.85 10.7K
10:47 249.85 249.92 249.76 249.91 14.6K
10:48 249.95 249.95 249.82 249.82 17.0K
10:49 249.77 249.85 249.77 249.81 10.7K
10:50 249.81 249.82 249.72 249.72 15.1K
10:51 249.74 249.78 249.68 249.68 13.1K
10:52 249.68 249.70 249.62 249.64 26.1K
10:53 249.64 249.73 249.64 249.73 16.4K
10:54 249.73 249.86 249.73 249.80 19.1K
10:55 249.84 249.84 249.76 249.77 11.8K
10:56 249.76 249.86 249.76 249.82 27.1K
10:57 249.82 249.85 249.79 249.85 18.8K
10:58 249.85 249.85 249.75 249.77 13.9K
10:59 249.77 249.85 249.77 249.85 8.4K
11:00 249.85 249.98 249.82 249.97 15.2K
11:01 249.97 249.97 249.92 249.92 14.7K
11:02 249.91 249.95 249.87 249.95 13.8K
11:03 249.95 250.06 249.89 249.95 10.6K
11:04 249.93 249.97 249.93 249.97 8.1K
11:05 249.97 250.03 249.97 249.98 17.5K
11:06 249.97 250.02 249.96 250.02 8.6K
11:07 249.96 250.01 249.94 250.01 13.7K
11:08 250.02 250.11 250.01 250.04 15.4K
11:09 250.04 250.09 250.01 250.08 10.4K
11:10 250.09 250.16 250.09 250.10 22.5K
11:11 250.09 250.09 250.01 250.01 17.0K
11:12 250.01 250.21 250.01 250.21 15.9K
11:13 250.22 250.22 250.18 250.20 10.3K
11:14 250.21 250.22 250.13 250.13 14.1K
11:15 250.14 250.14 250.01 250.04 22.7K
11:16 250.04 250.04 249.85 249.85 11.1K
11:17 249.86 249.86 249.68 249.69 19.4K
11:18 249.70 249.72 249.70 249.72 10.5K
11:19 249.72 249.74 249.67 249.67 11.5K
11:20 249.59 249.63 249.53 249.53 15.8K
11:21 249.53 249.53 249.49 249.52 11.6K
11:22 249.52 249.61 249.51 249.61 13.5K
11:23 249.62 249.65 249.58 249.58 11.8K
11:24 249.58 249.58 249.57 249.58 5.3K
11:25 249.57 249.60 249.57 249.58 9.6K
11:26 249.57 249.75 249.57 249.75 18.7K
11:27 249.75 249.75 249.62 249.62 10.1K
11:28 249.62 249.76 249.61 249.74 8.7K
11:29 249.77 249.77 249.66 249.66 15.3K
11:30 249.66 249.67 249.58 249.58 16.1K
11:31 249.59 249.59 249.46 249.46 22.0K
11:32 249.46 249.58 249.45 249.54 15.9K
11:33 249.53 249.70 249.53 249.66 24.2K
11:34 249.66 249.71 249.62 249.62 14.7K
11:35 249.60 249.68 249.60 249.68 15.1K
11:36 249.68 249.72 249.66 249.70 11.9K
11:37 249.70 249.70 249.69 249.69 4.7K
11:38 249.69 249.72 249.63 249.63 19.9K
11:39 249.56 249.59 249.56 249.58 8.7K
11:40 249.58 249.60 249.55 249.56 16.3K
11:41 249.53 249.63 249.51 249.62 20.5K
11:42 249.63 249.75 249.63 249.74 7.9K
11:43 249.74 249.74 249.58 249.58 5.1K
11:44 249.58 249.58 249.56 249.56 8.3K
11:45 249.56 249.57 249.52 249.52 4.2K
11:46 249.52 249.64 249.52 249.62 13.9K
11:47 249.62 249.63 249.55 249.55 10.3K
11:48 249.53 249.55 249.51 249.55 8.6K
11:49 249.55 249.55 249.48 249.48 9.4K
11:50 249.48 249.48 249.34 249.34 10.3K
11:51 249.34 249.37 249.34 249.34 5.3K
11:52 249.34 249.39 249.34 249.36 11.5K
11:53 249.31 249.31 249.23 249.23 7.5K
11:54 249.23 249.32 249.23 249.32 16.7K
11:55 249.34 249.45 249.33 249.45 21.5K
11:56 249.41 249.42 249.40 249.41 6.7K
11:57 249.41 249.45 249.38 249.38 11.6K
11:58 249.38 249.44 249.35 249.35 9.1K
11:59 249.35 249.35 249.29 249.31 11.7K
12:00 249.31 249.35 249.30 249.34 14.9K
12:01 249.36 249.41 249.30 249.41 14.4K
12:02 249.39 249.44 249.39 249.43 7.9K
12:03 249.43 249.44 249.43 249.43 9.3K
12:04 249.43 249.44 249.43 249.43 9.2K
12:05 249.44 249.44 249.38 249.38 16.4K
12:06 249.37 249.43 249.37 249.41 6.1K
12:07 249.41 249.43 249.41 249.43 5.9K
12:08 249.46 249.53 249.46 249.53 7.1K
12:09 249.54 249.58 249.48 249.52 12.7K
12:10 249.52 249.53 249.50 249.53 8.9K
12:11 249.55 249.63 249.55 249.62 9.3K
12:12 249.59 249.64 249.59 249.63 6.9K
12:13 249.62 249.65 249.60 249.62 13.2K
12:14 249.62 249.63 249.56 249.56 10.0K
12:15 249.56 249.58 249.53 249.57 14.7K
12:16 249.57 249.61 249.57 249.58 7.1K
12:17 249.59 249.59 249.47 249.47 16.7K
12:18 249.47 249.48 249.36 249.36 8.7K
12:19 249.37 249.39 249.37 249.38 6.9K
12:20 249.36 249.39 249.34 249.39 8.2K
12:21 249.39 249.42 249.37 249.42 6.3K
12:22 249.43 249.48 249.43 249.48 20.6K
12:23 249.48 249.49 249.41 249.41 5.9K
12:24 249.41 249.44 249.41 249.43 8.7K
12:25 249.44 249.44 249.40 249.41 7.5K
12:26 249.41 249.42 249.40 249.40 11.9K
12:27 249.40 249.41 249.34 249.36 8.7K
12:28 249.36 249.36 249.30 249.35 15.3K
12:29 249.35 249.35 249.30 249.30 2.6K
12:30 249.30 249.34 249.30 249.34 8.5K
12:31 249.35 249.36 249.33 249.33 10.3K
12:32 249.33 249.38 249.33 249.38 6.0K
12:33 249.38 249.40 249.38 249.38 6.1K
12:34 249.41 249.43 249.37 249.41 13.2K
12:35 249.44 249.45 249.38 249.42 6.4K
12:36 249.43 249.44 249.34 249.40 13.2K
12:37 249.40 249.44 249.39 249.44 8.0K
12:38 249.44 249.51 249.44 249.50 7.2K
12:39 249.50 249.51 249.48 249.51 10.3K
12:40 249.51 249.51 249.43 249.45 19.1K
12:41 249.45 249.45 249.41 249.43 44.6K
12:42 249.43 249.47 249.43 249.47 57.7K
12:43 249.47 249.49 249.47 249.48 8.2K
12:44 249.49 249.50 249.48 249.50 9.2K
12:45 249.51 249.52 249.50 249.52 9.9K
12:46 249.52 249.55 249.51 249.55 3.8K
12:47 249.54 249.54 249.50 249.53 5.6K
12:48 249.53 249.56 249.53 249.55 13.4K
12:49 249.54 249.56 249.49 249.51 19.7K
12:50 249.52 249.52 249.51 249.52 10.2K
12:51 249.52 249.55 249.50 249.50 13.7K
12:52 249.50 249.53 249.49 249.53 2.9K
12:53 249.52 249.53 249.49 249.49 7.3K
12:54 249.49 249.53 249.49 249.53 9.1K
12:55 249.55 249.58 249.55 249.58 9.5K
12:56 249.58 249.59 249.45 249.45 13.2K
12:57 249.44 249.45 249.40 249.42 8.5K
12:58 249.42 249.42 249.40 249.41 8.6K
12:59 249.42 249.42 249.38 249.38 11.8K
13:00 249.38 249.38 249.26 249.26 21.5K
13:01 249.25 249.27 249.22 249.27 19.2K
13:02 249.27 249.29 249.25 249.25 7.5K
13:03 249.28 249.28 249.24 249.24 15.5K
13:04 249.23 249.23 249.13 249.13 26.1K
13:05 249.12 249.16 249.12 249.15 16.2K
13:06 249.15 249.18 249.13 249.18 12.6K
13:07 249.18 249.20 249.17 249.18 5.6K
13:08 249.17 249.17 249.16 249.16 9.7K
13:09 249.15 249.15 249.08 249.10 18.9K
13:10 249.11 249.11 249.03 249.09 19.6K
13:11 249.09 249.09 249.07 249.07 9.8K
13:12 249.09 249.12 249.07 249.12 13.2K
13:13 249.12 249.15 249.10 249.10 13.4K
13:14 249.10 249.11 249.09 249.10 5.3K
13:15 249.07 249.15 249.07 249.15 14.9K
13:16 249.15 249.15 249.09 249.09 8.7K
13:17 249.09 249.13 249.09 249.12 13.6K
13:18 249.08 249.15 249.08 249.11 9.8K
13:19 249.10 249.16 249.10 249.13 5.9K
13:20 249.12 249.19 249.12 249.19 8.8K
13:21 249.20 249.25 249.18 249.18 13.4K
13:22 249.18 249.18 249.00 249.00 32.2K
13:23 249.04 249.10 249.04 249.09 32.0K
13:24 249.09 249.13 249.07 249.07 7.5K
13:25 249.06 249.14 249.06 249.11 11.9K
13:26 249.11 249.21 249.11 249.21 15.7K
13:27 249.21 249.23 249.19 249.19 6.6K
13:28 249.25 249.32 249.24 249.30 10.7K
13:29 249.31 249.36 249.31 249.36 11.0K
13:30 249.36 249.36 249.30 249.33 10.6K
13:31 249.33 249.35 249.32 249.32 11.1K
13:32 249.32 249.32 249.25 249.25 13.0K
13:33 249.25 249.28 249.24 249.28 17.3K
13:34 249.28 249.28 249.26 249.28 6.2K
13:35 249.28 249.28 249.15 249.15 11.6K
13:36 249.15 249.19 249.15 249.16 14.6K
13:37 249.14 249.23 249.13 249.23 10.1K
13:38 249.23 249.24 249.21 249.24 6.8K
13:39 249.24 249.24 249.13 249.14 17.8K
13:40 249.12 249.16 249.12 249.16 6.8K
13:41 249.16 249.16 249.14 249.14 5.7K
13:42 249.16 249.17 249.13 249.17 14.5K
13:43 249.17 249.21 249.17 249.20 11.8K
13:44 249.18 249.21 249.18 249.21 14.6K
13:45 249.21 249.30 249.21 249.26 14.3K
13:46 249.26 249.32 249.25 249.32 9.4K
13:47 249.32 249.32 249.23 249.25 13.8K
13:48 249.25 249.26 249.23 249.24 13.1K
13:49 249.24 249.30 249.24 249.30 5.6K
13:50 249.30 249.36 249.30 249.36 6.3K
13:51 249.36 249.49 249.36 249.49 8.5K
13:52 249.49 249.56 249.49 249.56 9.5K
13:53 249.55 249.56 249.52 249.52 7.5K
13:54 249.52 249.54 249.51 249.51 12.1K
13:55 249.51 249.58 249.51 249.56 10.1K
13:56 249.56 249.60 249.51 249.51 9.0K
13:57 249.49 249.49 249.43 249.43 18.3K
13:58 249.42 249.42 249.40 249.40 26.1K
13:59 249.40 249.40 249.39 249.40 8.3K
14:00 249.40 249.40 249.33 249.40 14.1K
14:01 249.40 249.46 249.39 249.42 10.1K
14:02 249.42 249.43 249.42 249.43 4.6K
14:03 249.43 249.52 249.42 249.52 11.5K
14:04 249.51 249.51 249.46 249.48 19.2K
14:05 249.48 249.56 249.48 249.56 13.5K
14:06 249.59 249.59 249.56 249.58 10.7K
14:07 249.58 249.64 249.56 249.64 11.7K
14:08 249.63 249.63 249.57 249.58 13.7K
14:09 249.58 249.62 249.56 249.62 15.1K
14:10 249.62 249.66 249.60 249.66 10.7K
14:11 249.66 249.67 249.65 249.67 7.5K
14:12 249.66 249.66 249.62 249.66 22.8K
14:13 249.66 249.69 249.66 249.68 14.9K
14:14 249.68 249.68 249.63 249.64 13.0K
14:15 249.66 249.71 249.65 249.71 12.8K
14:16 249.72 249.73 249.72 249.73 8.0K
14:17 249.72 249.72 249.67 249.71 14.3K
14:18 249.71 249.72 249.70 249.71 8.6K
14:19 249.71 249.78 249.71 249.77 13.0K
14:20 249.77 249.82 249.73 249.75 30.3K
14:21 249.75 249.76 249.72 249.72 10.4K
14:22 249.72 249.77 249.72 249.77 9.8K
14:23 249.77 249.80 249.76 249.80 7.4K
14:24 249.82 249.86 249.82 249.86 8.0K
14:25 249.87 249.91 249.87 249.87 13.0K
14:26 249.88 249.88 249.82 249.82 12.3K
14:27 249.82 249.88 249.82 249.88 8.1K
14:28 249.89 249.92 249.89 249.92 12.3K
14:29 249.93 249.94 249.91 249.94 23.2K
14:30 249.94 250.01 249.94 250.01 8.3K
14:31 250.02 250.03 250.01 250.02 11.5K
14:32 250.02 250.03 249.98 250.00 15.8K
14:33 250.00 250.00 249.98 249.98 11.2K
14:34 249.98 250.03 249.98 250.01 7.4K
14:35 250.01 250.02 250.00 250.01 20.8K
14:36 250.03 250.03 250.02 250.02 8.6K
14:37 250.02 250.06 250.02 250.06 13.4K
14:38 250.05 250.06 250.00 250.00 12.0K
14:39 250.00 250.00 249.99 250.00 17.0K
14:40 250.00 250.01 249.95 249.95 13.7K
14:41 249.95 250.02 249.95 250.02 15.3K
14:42 250.01 250.01 249.98 249.99 23.6K
14:43 249.99 250.00 249.97 250.00 9.7K
14:44 250.00 250.00 249.96 249.96 10.6K
14:45 249.95 249.96 249.90 249.95 9.1K
14:46 249.96 249.96 249.94 249.96 8.0K
14:47 249.96 250.02 249.96 250.02 12.9K
14:48 250.02 250.06 250.02 250.06 6.7K
14:49 250.04 250.05 250.03 250.03 10.2K
14:50 250.01 250.02 249.96 249.96 18.2K
14:51 249.94 249.94 249.90 249.92 22.5K
14:52 249.92 249.93 249.90 249.93 10.0K
14:53 249.93 249.94 249.89 249.89 17.2K
14:54 249.91 249.96 249.91 249.96 10.3K
14:55 249.96 249.96 249.82 249.82 21.3K
14:56 249.82 249.85 249.81 249.84 18.3K
14:57 249.82 249.82 249.76 249.82 17.2K
14:58 249.81 249.81 249.76 249.76 14.9K
14:59 249.77 249.80 249.77 249.80 27.2K
15:00 249.81 249.81 249.74 249.76 9.6K
15:01 249.74 249.79 249.73 249.78 16.1K
15:02 249.78 249.78 249.76 249.77 14.3K
15:03 249.75 249.88 249.75 249.83 11.3K
15:04 249.84 249.88 249.84 249.88 16.1K
15:05 249.88 249.90 249.88 249.88 14.6K
15:06 249.90 249.92 249.89 249.92 11.3K
15:07 249.92 249.96 249.92 249.96 19.0K
15:08 249.95 250.06 249.95 250.06 13.8K
15:09 250.06 250.06 249.99 249.99 14.1K
15:10 249.99 250.03 249.99 250.03 10.0K
15:11 250.04 250.05 250.03 250.04 12.4K
15:12 250.04 250.10 250.04 250.10 18.1K
15:13 250.10 250.11 250.05 250.05 21.6K
15:14 250.07 250.08 250.06 250.08 21.6K
15:15 250.08 250.11 250.07 250.07 11.1K
15:16 250.07 250.12 250.06 250.08 17.6K
15:17 250.09 250.09 250.08 250.09 13.2K
15:18 250.10 250.14 250.10 250.14 19.4K
15:19 250.14 250.16 250.11 250.16 36.8K
15:20 250.15 250.15 250.13 250.14 24.2K
15:21 250.14 250.16 250.13 250.14 31.9K
15:22 250.13 250.13 250.08 250.08 17.3K
15:23 250.08 250.09 250.07 250.08 18.1K
15:24 250.08 250.10 250.06 250.10 19.3K
15:25 250.11 250.15 250.11 250.13 23.3K
15:26 250.12 250.13 250.04 250.04 19.7K
15:27 250.04 250.04 249.91 249.93 17.1K
15:28 249.93 249.96 249.92 249.92 16.0K
15:29 249.91 249.91 249.83 249.83 30.5K
15:30 249.83 249.84 249.71 249.78 38.1K
15:31 249.77 249.89 249.77 249.88 24.3K
15:32 249.88 249.88 249.80 249.80 17.7K
15:33 249.81 249.84 249.81 249.84 14.4K
15:34 249.85 249.86 249.81 249.81 18.4K
15:35 249.81 249.81 249.79 249.79 18.0K
15:36 249.77 249.77 249.70 249.76 17.8K
15:37 249.75 249.77 249.73 249.77 32.7K
15:38 249.77 249.78 249.74 249.78 18.4K
15:39 249.75 249.76 249.74 249.76 18.2K
15:40 249.76 249.76 249.69 249.71 31.9K
15:41 249.72 249.78 249.72 249.76 21.6K
15:42 249.73 249.75 249.72 249.72 24.4K
15:43 249.71 249.74 249.71 249.74 25.5K
15:44 249.77 249.79 249.75 249.78 24.9K
15:45 249.78 249.79 249.73 249.74 25.1K
15:46 249.76 249.79 249.75 249.79 17.7K
15:47 249.80 250.04 249.80 250.04 45.6K
15:48 250.03 250.07 249.97 249.97 28.1K
15:49 249.96 250.00 249.86 249.87 44.3K
15:50 249.94 250.04 249.94 249.94 92.8K
15:51 249.92 250.03 249.92 250.03 73.8K
15:52 250.03 250.36 250.03 250.36 58.8K
15:53 250.36 250.37 250.30 250.31 60.0K
15:54 250.30 250.38 250.24 250.31 89.9K
15:55 250.30 250.46 250.30 250.46 119.4K
15:56 250.46 250.58 250.46 250.58 103.4K
15:57 250.60 250.78 250.60 250.75 131.7K
15:58 250.74 250.74 250.58 250.66 154.6K
15:59 250.72 250.72 250.54 250.62 3,979.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし