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
09:30 253.75 253.88 252.82 252.87 199.5K
09:31 252.72 252.72 251.94 252.27 30.6K
09:32 252.15 252.86 252.15 252.62 38.8K
09:33 252.56 252.88 252.56 252.88 23.4K
09:34 252.80 253.06 252.77 252.91 50.2K
09:35 252.91 253.46 252.91 253.46 33.5K
09:36 253.48 253.53 253.09 253.09 45.0K
09:37 252.98 253.14 252.91 252.91 53.8K
09:38 252.91 252.94 252.86 252.90 27.3K
09:39 252.82 252.95 252.65 252.90 62.4K
09:40 252.85 252.93 252.82 252.82 47.4K
09:41 252.71 252.71 252.52 252.52 28.8K
09:42 252.64 252.65 252.36 252.39 28.6K
09:43 252.36 252.36 251.77 251.77 34.5K
09:44 251.77 251.79 251.54 251.63 35.8K
09:45 251.60 251.60 251.09 251.14 75.4K
09:46 251.19 251.58 251.19 251.58 30.5K
09:47 251.60 252.24 251.59 252.24 72.3K
09:48 252.38 252.81 252.38 252.81 82.7K
09:49 252.82 252.82 252.57 252.57 30.7K
09:50 252.44 252.56 252.40 252.42 29.9K
09:51 252.43 252.99 252.43 252.99 57.7K
09:52 252.97 253.23 252.95 253.23 23.9K
09:53 253.21 253.65 253.21 253.60 71.0K
09:54 253.56 253.63 253.53 253.57 46.4K
09:55 253.54 253.70 253.53 253.67 51.4K
09:56 253.60 253.89 253.58 253.89 39.9K
09:57 253.84 253.99 253.84 253.94 62.4K
09:58 253.96 254.19 253.93 254.19 45.9K
09:59 254.25 254.48 254.25 254.37 44.6K
10:00 254.38 254.50 254.36 254.45 66.4K
10:01 254.56 254.68 254.51 254.68 37.4K
10:02 254.77 254.78 254.62 254.62 31.6K
10:03 254.67 254.83 254.67 254.80 28.0K
10:04 254.78 254.91 254.78 254.84 33.4K
10:05 254.75 254.99 254.75 254.93 44.0K
10:06 254.90 255.01 254.90 255.01 41.5K
10:07 255.02 255.10 254.92 255.10 28.4K
10:08 255.09 255.10 254.91 254.91 36.5K
10:09 254.92 254.92 254.78 254.84 31.6K
10:10 254.86 255.22 254.86 255.22 45.0K
10:11 255.17 255.23 255.17 255.22 35.5K
10:12 255.18 255.18 254.95 255.00 32.9K
10:13 255.00 255.37 254.99 255.37 53.2K
10:14 255.38 255.38 255.09 255.09 39.3K
10:15 255.07 255.07 254.98 255.06 34.2K
10:16 255.14 255.14 254.90 254.93 49.4K
10:17 254.87 255.00 254.87 254.95 38.4K
10:18 254.97 255.07 254.69 254.69 32.2K
10:19 254.69 254.72 254.56 254.63 35.8K
10:20 254.64 254.64 254.51 254.62 42.6K
10:21 254.57 254.90 254.57 254.77 24.3K
10:22 254.87 255.12 254.81 255.12 24.6K
10:23 255.09 255.16 255.03 255.12 35.5K
10:24 255.06 255.14 254.94 254.94 28.0K
10:25 254.94 254.94 254.81 254.87 22.6K
10:26 254.86 254.86 254.76 254.81 16.9K
10:27 254.81 254.86 254.71 254.73 27.7K
10:28 254.62 254.80 254.61 254.80 24.9K
10:29 254.81 254.86 254.67 254.67 40.4K
10:30 254.67 254.76 254.66 254.70 40.6K
10:31 254.78 254.78 254.62 254.62 53.0K
10:32 254.63 254.63 254.43 254.43 47.9K
10:33 254.44 254.56 254.44 254.55 27.4K
10:34 254.53 254.67 254.53 254.67 26.9K
10:35 254.77 254.80 254.65 254.65 24.2K
10:36 254.74 254.75 254.67 254.72 55.1K
10:37 254.75 254.84 254.66 254.68 46.8K
10:38 254.72 254.88 254.72 254.77 29.7K
10:39 254.78 254.88 254.77 254.83 21.4K
10:40 254.76 254.95 254.74 254.95 30.1K
10:41 254.95 255.18 254.95 255.18 27.5K
10:42 255.19 255.31 255.19 255.31 23.4K
10:43 255.39 255.39 255.27 255.34 25.1K
10:44 255.40 255.43 255.25 255.25 33.9K
10:45 255.25 255.36 255.22 255.36 21.2K
10:46 255.37 255.37 255.23 255.30 29.3K
10:47 255.29 255.42 255.22 255.24 20.9K
10:48 255.24 255.34 255.24 255.29 23.1K
10:49 255.37 255.37 255.17 255.17 32.2K
10:50 255.17 255.31 255.17 255.31 16.1K
10:51 255.31 255.40 255.30 255.34 35.4K
10:52 255.35 255.35 255.18 255.21 25.8K
10:53 255.21 255.22 255.09 255.09 19.5K
10:54 255.01 255.03 255.00 255.01 18.5K
10:55 254.86 255.00 254.86 254.98 19.5K
10:56 255.01 255.10 255.01 255.10 20.9K
10:57 255.10 255.10 254.99 255.01 20.5K
10:58 255.07 255.07 254.93 254.99 29.7K
10:59 254.99 255.07 254.91 254.91 29.8K
11:00 254.90 254.95 254.89 254.92 22.4K
11:01 254.98 255.07 254.98 255.07 23.2K
11:02 255.08 255.08 254.92 254.94 40.8K
11:03 254.90 255.01 254.90 255.01 32.1K
11:04 254.96 254.97 254.86 254.88 20.5K
11:05 254.88 254.94 254.84 254.94 26.3K
11:06 254.96 255.00 254.94 254.97 30.9K
11:07 254.95 254.97 254.94 254.95 18.5K
11:08 254.95 254.97 254.90 254.93 18.6K
11:09 255.02 255.02 254.91 254.91 22.5K
11:10 254.91 254.99 254.90 254.90 32.3K
11:11 254.91 254.93 254.79 254.83 31.5K
11:12 254.83 255.00 254.83 254.86 20.0K
11:13 254.87 254.98 254.87 254.94 23.7K
11:14 254.94 255.10 254.91 255.10 17.8K
11:15 255.08 255.08 254.96 254.96 23.3K
11:16 254.96 255.07 254.96 255.07 24.2K
11:17 255.08 255.20 255.04 255.19 37.9K
11:18 255.19 255.45 255.19 255.38 30.3K
11:19 255.43 255.57 255.38 255.55 42.4K
11:20 255.56 255.60 255.53 255.60 34.5K
11:21 255.62 255.68 255.60 255.68 37.2K
11:22 255.68 255.79 255.66 255.79 34.7K
11:23 255.79 255.84 255.69 255.69 40.2K
11:24 255.70 255.80 255.70 255.79 22.9K
11:25 255.79 255.89 255.78 255.87 18.4K
11:26 255.89 256.01 255.89 256.00 26.6K
11:27 256.01 256.16 256.01 256.12 33.3K
11:28 256.13 256.16 256.10 256.15 38.3K
11:29 256.13 256.14 256.08 256.14 21.2K
11:30 256.17 256.17 256.09 256.11 22.6K
11:31 256.11 256.12 255.95 255.96 35.6K
11:32 256.01 256.01 255.95 255.95 22.3K
11:33 255.99 256.06 255.99 256.06 38.3K
11:34 256.05 256.11 256.02 256.04 28.3K
11:35 256.01 256.11 256.01 256.10 36.3K
11:36 256.14 256.15 256.03 256.04 43.3K
11:37 256.04 256.09 256.03 256.09 17.7K
11:38 256.08 256.24 256.07 256.24 21.2K
11:39 256.26 256.28 256.18 256.18 36.0K
11:40 256.23 256.48 256.23 256.48 37.6K
11:41 256.47 256.56 256.45 256.55 26.4K
11:42 256.56 256.75 256.56 256.75 73.8K
11:43 256.71 256.96 256.71 256.94 31.7K
11:44 256.92 256.99 256.92 256.95 24.2K
11:45 256.90 256.92 256.82 256.84 33.1K
11:46 256.87 256.91 256.79 256.83 31.6K
11:47 256.84 256.93 256.81 256.83 28.1K
11:48 256.82 256.82 256.70 256.75 35.2K
11:49 256.74 256.86 256.74 256.84 22.2K
11:50 256.83 256.83 256.74 256.82 23.8K
11:51 256.70 256.77 256.67 256.71 20.1K
11:52 256.72 256.77 256.70 256.77 13.5K
11:53 256.77 256.77 256.62 256.62 33.8K
11:54 256.58 256.58 256.48 256.53 28.9K
11:55 256.53 256.53 256.40 256.40 22.1K
11:56 256.40 256.50 256.40 256.50 17.4K
11:57 256.53 256.57 256.51 256.57 41.9K
11:58 256.57 256.67 256.57 256.66 48.6K
11:59 256.66 256.66 256.53 256.55 33.0K
12:00 256.54 256.55 256.44 256.46 10.7K
12:01 256.46 256.46 256.38 256.39 22.7K
12:02 256.35 256.35 256.16 256.24 25.6K
12:03 256.24 256.53 256.23 256.53 28.4K
12:04 256.54 256.55 256.47 256.47 20.0K
12:05 256.47 256.47 256.29 256.29 14.5K
12:06 256.31 256.31 256.28 256.28 32.3K
12:07 256.27 256.29 256.22 256.22 16.9K
12:08 256.23 256.25 256.19 256.25 13.6K
12:09 256.27 256.28 256.23 256.27 11.5K
12:10 256.27 256.28 256.19 256.25 21.7K
12:11 256.25 256.41 256.25 256.41 24.1K
12:12 256.34 256.37 256.32 256.32 18.5K
12:13 256.39 256.39 256.34 256.34 21.3K
12:14 256.34 256.34 256.09 256.09 9.7K
12:15 256.09 256.25 256.09 256.25 28.5K
12:16 256.26 256.28 256.23 256.26 17.0K
12:17 256.21 256.47 256.21 256.47 22.2K
12:18 256.47 256.53 256.47 256.50 19.1K
12:19 256.53 256.53 256.41 256.47 21.2K
12:20 256.47 256.47 256.26 256.41 21.6K
12:21 256.41 256.41 256.19 256.19 15.4K
12:22 256.19 256.40 256.19 256.35 18.7K
12:23 256.43 256.44 256.38 256.38 15.9K
12:24 256.31 256.38 255.98 255.98 44.9K
12:25 255.98 256.04 255.92 256.04 14.5K
12:26 256.04 256.09 256.03 256.09 16.4K
12:27 256.10 256.13 256.06 256.09 21.5K
12:28 256.09 256.16 256.09 256.12 15.2K
12:29 256.16 256.21 256.11 256.21 20.0K
12:30 256.17 256.18 255.92 255.92 15.2K
12:31 255.93 255.95 255.87 255.93 16.4K
12:32 255.93 255.93 255.84 255.89 18.8K
12:33 255.87 255.92 255.82 255.86 15.9K
12:34 255.86 255.87 255.78 255.83 13.2K
12:35 255.79 255.79 255.71 255.72 17.0K
12:36 255.68 255.77 255.68 255.76 23.4K
12:37 255.75 255.97 255.75 255.97 17.6K
12:38 255.93 256.00 255.92 256.00 13.3K
12:39 256.00 256.00 255.88 255.89 15.9K
12:40 255.90 255.90 255.81 255.86 8.7K
12:41 255.86 255.97 255.78 255.97 21.4K
12:42 255.97 255.97 255.93 255.96 17.4K
12:43 256.00 256.02 255.94 255.97 16.6K
12:44 255.92 255.93 255.88 255.93 16.9K
12:45 255.93 255.93 255.68 255.75 28.7K
12:46 255.75 255.84 255.75 255.84 8.9K
12:47 255.84 255.99 255.84 255.99 10.7K
12:48 255.99 256.10 255.96 256.10 13.5K
12:49 256.08 256.12 256.04 256.09 20.4K
12:50 256.08 256.17 256.08 256.11 14.8K
12:51 256.11 256.19 256.11 256.15 12.6K
12:52 256.15 256.21 256.12 256.12 15.7K
12:53 256.09 256.20 256.05 256.05 22.0K
12:54 256.14 256.14 256.09 256.12 9.2K
12:55 256.13 256.13 256.02 256.02 29.6K
12:56 255.99 255.99 255.88 255.90 19.3K
12:57 255.90 255.93 255.86 255.92 10.8K
12:58 255.89 255.89 255.82 255.86 13.5K
12:59 255.86 255.92 255.85 255.91 17.1K
13:00 255.94 255.95 255.89 255.95 15.9K
13:01 255.96 255.98 255.95 255.96 13.8K
13:02 256.00 256.02 256.00 256.02 19.6K
13:03 256.01 256.02 256.00 256.00 14.1K
13:04 256.02 256.08 256.02 256.08 19.8K
13:05 256.08 256.09 256.01 256.01 20.6K
13:06 256.10 256.11 256.09 256.10 15.8K
13:07 256.10 256.15 256.05 256.14 22.2K
13:08 256.15 256.22 256.14 256.22 15.2K
13:09 256.22 256.37 256.22 256.37 52.8K
13:10 256.36 256.45 256.36 256.41 25.1K
13:11 256.41 256.50 256.41 256.45 22.6K
13:12 256.45 256.51 256.36 256.42 72.2K
13:13 256.42 256.52 256.40 256.52 24.8K
13:14 256.47 256.51 256.39 256.41 21.6K
13:15 256.41 256.42 256.20 256.20 46.8K
13:16 256.23 256.34 256.20 256.34 21.8K
13:17 256.29 256.51 256.29 256.51 14.6K
13:18 256.43 256.48 256.43 256.44 20.5K
13:19 256.44 256.52 256.41 256.49 18.7K
13:20 256.49 256.59 256.49 256.56 26.1K
13:21 256.56 256.58 256.51 256.55 49.9K
13:22 256.56 256.56 256.46 256.48 39.3K
13:23 256.48 256.69 256.48 256.69 23.8K
13:24 256.71 256.71 256.58 256.65 28.5K
13:25 256.59 256.62 256.50 256.50 21.6K
13:26 256.50 256.50 256.42 256.43 11.1K
13:27 256.43 256.44 256.35 256.36 18.8K
13:28 256.36 256.40 256.31 256.31 28.7K
13:29 256.32 256.33 256.22 256.23 26.4K
13:30 256.25 256.28 256.22 256.26 19.3K
13:31 256.26 256.44 256.25 256.44 18.4K
13:32 256.44 256.51 256.44 256.50 26.6K
13:33 256.50 256.65 256.50 256.65 15.1K
13:34 256.62 256.66 256.61 256.63 14.9K
13:35 256.64 256.64 256.50 256.50 44.6K
13:36 256.50 256.51 256.40 256.42 22.5K
13:37 256.42 256.44 256.27 256.27 22.2K
13:38 256.27 256.31 256.26 256.31 14.0K
13:39 256.29 256.30 256.21 256.21 17.6K
13:40 256.21 256.22 256.17 256.18 18.6K
13:41 256.18 256.35 256.18 256.29 18.5K
13:42 256.30 256.31 256.22 256.31 24.5K
13:43 256.31 256.31 256.22 256.26 14.8K
13:44 256.26 256.31 256.24 256.25 16.5K
13:45 256.28 256.41 256.25 256.41 41.6K
13:46 256.40 256.41 256.36 256.36 25.7K
13:47 256.36 256.38 256.35 256.35 23.9K
13:48 256.35 256.36 256.24 256.26 29.9K
13:49 256.20 256.20 256.13 256.17 29.6K
13:50 256.17 256.29 256.16 256.29 30.1K
13:51 256.27 256.28 256.18 256.18 27.0K
13:52 256.17 256.30 256.17 256.21 29.5K
13:53 256.21 256.36 256.21 256.36 17.2K
13:54 256.35 256.38 256.34 256.34 13.6K
13:55 256.37 256.40 256.34 256.39 21.4K
13:56 256.39 256.39 256.27 256.27 25.1K
13:57 256.27 256.31 256.26 256.26 18.1K
13:58 256.28 256.36 256.26 256.26 29.0K
13:59 256.25 256.38 256.23 256.34 22.6K
14:00 256.34 256.53 256.34 256.51 16.5K
14:01 256.49 256.53 256.49 256.52 26.7K
14:02 256.52 256.63 256.49 256.62 29.5K
14:03 256.62 256.64 256.55 256.64 19.3K
14:04 256.66 256.68 256.60 256.60 37.9K
14:05 256.62 256.62 256.42 256.42 24.7K
14:06 256.47 256.56 256.46 256.55 13.6K
14:07 256.57 256.57 256.55 256.57 41.1K
14:08 256.57 256.60 256.49 256.49 28.7K
14:09 256.48 256.53 256.48 256.49 11.8K
14:10 256.51 256.63 256.50 256.63 24.3K
14:11 256.63 256.65 256.57 256.58 19.8K
14:12 256.56 256.56 256.52 256.52 24.5K
14:13 256.50 256.55 256.48 256.55 14.4K
14:14 256.55 256.61 256.54 256.61 13.0K
14:15 256.62 256.64 256.61 256.64 33.3K
14:16 256.66 256.76 256.65 256.66 33.2K
14:17 256.67 256.80 256.67 256.80 25.4K
14:18 256.81 256.88 256.78 256.88 27.7K
14:19 256.90 256.93 256.89 256.93 22.3K
14:20 256.94 257.02 256.94 257.02 20.5K
14:21 257.01 257.17 257.01 257.17 36.9K
14:22 257.17 257.23 257.17 257.23 14.9K
14:23 257.22 257.23 257.13 257.13 53.0K
14:24 257.14 257.24 257.14 257.24 24.5K
14:25 257.24 257.24 257.07 257.10 28.8K
14:26 257.10 257.16 257.10 257.13 12.7K
14:27 257.13 257.25 257.13 257.24 24.3K
14:28 257.21 257.31 257.21 257.31 13.5K
14:29 257.31 257.38 257.31 257.35 12.5K
14:30 257.35 257.41 257.35 257.38 29.4K
14:31 257.40 257.45 257.40 257.45 50.4K
14:32 257.46 257.58 257.46 257.58 24.1K
14:33 257.63 257.69 257.63 257.67 39.4K
14:34 257.68 257.75 257.68 257.70 25.4K
14:35 257.69 257.81 257.69 257.81 23.1K
14:36 257.80 257.85 257.76 257.78 53.2K
14:37 257.78 257.85 257.73 257.85 30.1K
14:38 257.85 257.86 257.75 257.75 46.8K
14:39 257.74 257.81 257.74 257.80 30.7K
14:40 257.80 257.80 257.71 257.75 40.8K
14:41 257.84 257.91 257.84 257.91 43.1K
14:42 257.91 258.00 257.89 257.98 23.1K
14:43 258.00 258.07 258.00 258.07 25.6K
14:44 258.05 258.16 258.05 258.16 32.4K
14:45 258.21 258.32 258.21 258.30 89.3K
14:46 258.31 258.51 258.31 258.51 58.1K
14:47 258.49 258.54 258.47 258.53 33.5K
14:48 258.53 258.67 258.52 258.67 91.0K
14:49 258.67 258.80 258.67 258.80 67.1K
14:50 258.81 259.14 258.81 259.14 45.5K
14:51 259.14 259.30 259.14 259.30 84.3K
14:52 259.28 259.28 258.93 259.01 56.5K
14:53 259.01 259.01 258.76 258.76 53.4K
14:54 258.83 258.98 258.83 258.94 50.0K
14:55 258.92 258.96 258.82 258.96 46.1K
14:56 258.92 258.92 258.72 258.72 31.8K
14:57 258.72 258.90 258.71 258.88 52.1K
14:58 258.86 258.86 258.64 258.72 36.1K
14:59 258.73 258.73 258.48 258.48 53.8K
15:00 258.49 258.55 258.44 258.52 51.2K
15:01 258.52 258.87 258.52 258.76 80.4K
15:02 258.76 258.98 258.76 258.98 31.4K
15:03 258.95 259.03 258.94 258.98 26.0K
15:04 258.96 259.01 258.90 259.01 23.0K
15:05 259.05 259.21 258.99 259.21 45.9K
15:06 259.26 259.29 259.19 259.29 26.6K
15:07 259.29 259.31 259.24 259.28 37.8K
15:08 259.27 259.34 259.26 259.34 20.9K
15:09 259.27 259.33 259.27 259.33 39.5K
15:10 259.25 259.26 259.21 259.25 35.6K
15:11 259.26 259.26 258.98 258.98 54.7K
15:12 258.93 258.93 258.85 258.87 36.0K
15:13 258.87 259.17 258.85 259.17 31.3K
15:14 259.04 259.16 259.03 259.06 34.3K
15:15 259.08 259.08 258.80 258.87 61.5K
15:16 258.88 259.01 258.88 259.00 32.6K
15:17 259.01 259.01 258.94 258.97 19.6K
15:18 259.02 259.09 258.99 258.99 37.4K
15:19 258.85 258.91 258.81 258.81 37.8K
15:20 258.81 258.91 258.80 258.85 29.7K
15:21 258.88 259.01 258.88 258.93 41.4K
15:22 258.95 258.95 258.62 258.62 45.2K
15:23 258.63 258.63 258.45 258.47 33.5K
15:24 258.52 258.53 258.42 258.42 24.9K
15:25 258.42 258.42 258.22 258.24 25.9K
15:26 258.21 258.23 258.09 258.23 38.3K
15:27 258.29 258.50 258.27 258.50 40.4K
15:28 258.50 258.54 258.47 258.47 34.3K
15:29 258.48 258.54 258.48 258.53 36.1K
15:30 258.58 258.77 258.58 258.77 81.0K
15:31 258.76 258.83 258.71 258.82 61.5K
15:32 258.82 258.94 258.82 258.91 43.9K
15:33 258.93 258.93 258.76 258.77 52.2K
15:34 258.76 258.76 258.68 258.68 37.7K
15:35 258.69 258.85 258.69 258.80 60.6K
15:36 258.82 258.83 258.70 258.83 32.2K
15:37 258.86 258.96 258.86 258.91 35.9K
15:38 258.91 258.99 258.88 258.88 34.3K
15:39 258.89 259.03 258.87 258.97 47.5K
15:40 258.90 259.14 258.90 259.13 68.6K
15:41 259.18 259.20 259.15 259.18 36.5K
15:42 259.24 259.24 259.21 259.21 70.6K
15:43 259.24 259.32 259.24 259.28 69.7K
15:44 259.28 259.49 259.28 259.46 59.3K
15:45 259.47 259.58 259.47 259.58 102.3K
15:46 259.60 259.60 259.14 259.18 99.4K
15:47 259.18 259.18 258.97 259.01 60.4K
15:48 259.02 259.02 258.91 258.92 54.5K
15:49 258.90 259.13 258.88 259.13 113.6K
15:50 259.12 259.35 259.12 259.34 157.3K
15:51 259.35 259.35 259.17 259.31 161.6K
15:52 259.25 259.25 258.84 258.92 125.8K
15:53 258.93 258.93 258.78 258.79 113.7K
15:54 258.78 258.80 258.70 258.77 167.3K
15:55 258.96 259.13 258.96 259.04 228.7K
15:56 259.06 259.14 259.03 259.06 213.0K
15:57 259.08 259.20 259.07 259.20 198.0K
15:58 259.11 259.11 258.71 258.71 346.6K
15:59 258.76 258.94 258.74 258.91 3,914.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし