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
09:30 258.71 258.90 258.54 258.55 159.6K
09:31 258.58 258.65 258.30 258.30 180.8K
09:32 258.27 258.36 258.26 258.35 70.3K
09:33 258.34 258.41 258.08 258.14 64.8K
09:34 258.07 258.26 258.04 258.25 17.2K
09:35 258.23 258.23 257.95 258.15 14.8K
09:36 258.14 258.14 257.77 257.79 16.1K
09:37 257.79 257.79 257.50 257.50 32.0K
09:38 257.50 257.93 257.50 257.82 36.1K
09:39 257.77 258.19 257.77 258.19 142.7K
09:40 258.26 258.46 258.21 258.24 14.3K
09:41 258.24 258.24 257.68 257.68 22.9K
09:42 257.74 257.89 257.67 257.67 19.3K
09:43 257.67 257.77 257.60 257.71 33.5K
09:44 257.56 257.68 257.51 257.68 23.6K
09:45 257.66 257.66 257.47 257.58 29.8K
09:46 257.51 257.63 257.51 257.62 10.9K
09:47 257.59 258.05 257.59 258.05 25.5K
09:48 257.98 258.13 257.96 258.13 43.3K
09:49 258.22 258.30 258.09 258.16 31.9K
09:50 258.16 258.58 258.16 258.45 28.2K
09:51 258.44 258.69 258.44 258.68 16.6K
09:52 258.60 258.68 258.53 258.56 12.8K
09:53 258.55 258.63 258.42 258.42 12.7K
09:54 258.41 258.41 258.26 258.37 9.8K
09:55 258.37 258.37 258.20 258.32 17.6K
09:56 258.32 258.34 258.25 258.34 13.0K
09:57 258.34 258.34 258.23 258.28 40.7K
09:58 258.28 258.37 258.28 258.37 14.9K
09:59 258.33 258.39 258.30 258.35 16.3K
10:00 258.17 258.18 258.07 258.10 43.7K
10:01 258.10 258.10 257.80 257.82 21.7K
10:02 257.84 258.00 257.84 258.00 11.9K
10:03 257.89 257.95 257.82 257.83 16.4K
10:04 257.82 257.82 257.68 257.68 17.3K
10:05 257.68 257.69 257.52 257.69 29.1K
10:06 257.69 257.71 257.65 257.66 27.1K
10:07 257.69 257.83 257.65 257.82 18.8K
10:08 257.82 257.84 257.74 257.76 14.5K
10:09 257.74 257.74 257.65 257.68 17.8K
10:10 257.73 257.73 257.58 257.58 24.6K
10:11 257.58 257.70 257.57 257.70 13.2K
10:12 257.64 257.74 257.62 257.66 13.9K
10:13 257.68 257.68 257.46 257.47 19.1K
10:14 257.46 257.47 257.26 257.47 24.4K
10:15 257.44 257.45 257.21 257.21 27.7K
10:16 257.22 257.37 257.22 257.26 14.8K
10:17 257.26 257.27 257.15 257.18 34.2K
10:18 257.19 257.19 257.06 257.12 24.5K
10:19 257.10 257.10 256.96 257.10 34.1K
10:20 256.97 256.98 256.94 256.96 23.5K
10:21 256.93 256.99 256.81 256.83 26.7K
10:22 256.82 256.94 256.82 256.94 25.0K
10:23 256.93 256.94 256.77 256.83 15.4K
10:24 256.85 256.85 256.69 256.69 20.1K
10:25 256.70 256.70 256.14 256.14 110.5K
10:26 256.06 256.06 255.90 255.91 28.5K
10:27 255.74 255.85 255.72 255.77 24.1K
10:28 255.77 255.90 255.77 255.86 16.6K
10:29 255.86 255.95 255.79 255.95 20.6K
10:30 256.00 256.00 255.94 255.94 21.9K
10:31 255.77 255.99 255.76 255.99 18.3K
10:32 255.99 256.12 255.99 256.09 23.7K
10:33 256.15 256.23 256.14 256.22 33.8K
10:34 256.21 256.41 256.20 256.41 23.5K
10:35 256.41 256.43 256.35 256.39 8.9K
10:36 256.45 256.45 256.29 256.34 15.5K
10:37 256.36 256.46 256.36 256.42 11.0K
10:38 256.43 256.52 256.43 256.47 13.3K
10:39 256.47 256.60 256.47 256.60 17.1K
10:40 256.59 256.65 256.49 256.49 25.7K
10:41 256.49 256.54 256.23 256.39 27.9K
10:42 256.32 256.63 256.27 256.63 24.2K
10:43 256.61 256.65 256.50 256.50 16.6K
10:44 256.50 256.50 256.43 256.46 6.3K
10:45 256.45 256.54 256.45 256.53 34.7K
10:46 256.54 256.60 256.47 256.60 12.1K
10:47 256.60 256.64 256.52 256.52 17.1K
10:48 256.51 256.51 256.41 256.47 9.1K
10:49 256.39 256.57 256.38 256.45 21.0K
10:50 256.45 256.56 256.43 256.54 23.8K
10:51 256.54 256.54 256.34 256.35 25.7K
10:52 256.35 256.51 256.33 256.51 14.2K
10:53 256.49 256.72 256.49 256.72 14.5K
10:54 256.72 256.81 256.72 256.77 12.9K
10:55 256.68 256.68 256.48 256.54 18.8K
10:56 256.50 256.54 256.47 256.47 19.4K
10:57 256.50 256.54 256.48 256.48 16.9K
10:58 256.55 256.67 256.55 256.59 20.1K
10:59 256.60 256.65 256.60 256.65 21.3K
11:00 256.63 256.65 256.60 256.62 25.0K
11:01 256.62 256.73 256.62 256.73 12.1K
11:02 256.74 256.74 256.55 256.61 23.6K
11:03 256.64 256.67 256.56 256.56 17.4K
11:04 256.56 256.63 256.56 256.59 16.0K
11:05 256.59 256.65 256.59 256.61 12.4K
11:06 256.61 256.61 256.57 256.57 11.9K
11:07 256.58 256.59 256.50 256.55 19.3K
11:08 256.51 256.51 256.46 256.46 20.0K
11:09 256.45 256.48 256.41 256.41 18.2K
11:10 256.41 256.45 256.37 256.37 25.3K
11:11 256.36 256.41 256.27 256.41 15.7K
11:12 256.40 256.40 256.36 256.36 8.9K
11:13 256.38 256.41 256.38 256.39 16.1K
11:14 256.40 256.47 256.38 256.47 17.2K
11:15 256.46 256.59 256.46 256.59 17.1K
11:16 256.59 256.60 256.44 256.44 16.2K
11:17 256.44 256.55 256.44 256.55 16.9K
11:18 256.55 256.59 256.54 256.56 21.2K
11:19 256.56 256.59 256.52 256.52 14.5K
11:20 256.50 256.52 256.44 256.48 11.2K
11:21 256.48 256.53 256.41 256.48 34.4K
11:22 256.51 256.51 256.38 256.44 91.7K
11:23 256.44 256.44 256.41 256.43 12.3K
11:24 256.36 256.36 256.23 256.23 12.1K
11:25 256.24 256.32 256.24 256.32 10.6K
11:26 256.32 256.51 256.29 256.45 22.1K
11:27 256.45 256.50 256.42 256.48 20.1K
11:28 256.51 256.54 256.43 256.54 21.4K
11:29 256.55 256.85 256.47 256.85 32.5K
11:30 256.88 256.89 256.76 256.76 25.2K
11:31 256.82 256.82 256.63 256.71 19.2K
11:32 256.69 256.86 256.69 256.81 13.5K
11:33 256.81 256.84 256.78 256.83 13.1K
11:34 256.84 256.92 256.84 256.85 16.5K
11:35 256.84 256.91 256.84 256.88 13.5K
11:36 256.88 256.90 256.86 256.88 24.2K
11:37 256.87 256.90 256.81 256.81 14.9K
11:38 256.80 256.94 256.80 256.83 18.5K
11:39 256.83 256.89 256.79 256.79 8.4K
11:40 256.79 256.86 256.75 256.82 13.2K
11:41 256.83 257.02 256.83 256.97 14.3K
11:42 257.02 257.02 257.01 257.01 8.3K
11:43 257.01 257.11 257.00 257.07 11.5K
11:44 257.07 257.22 257.07 257.18 39.8K
11:45 257.13 257.25 257.13 257.25 27.5K
11:46 257.25 257.25 257.11 257.11 11.4K
11:47 256.95 256.95 256.49 256.49 21.1K
11:48 256.48 256.48 256.29 256.34 25.1K
11:49 256.34 256.36 256.30 256.34 13.8K
11:50 256.34 256.34 256.22 256.32 22.7K
11:51 256.28 256.32 256.26 256.32 7.4K
11:52 256.32 256.32 256.11 256.14 8.3K
11:53 256.12 256.24 256.11 256.24 16.3K
11:54 256.24 256.35 256.24 256.35 6.7K
11:55 256.35 256.54 256.35 256.54 14.8K
11:56 256.59 256.61 256.48 256.48 12.1K
11:57 256.56 256.59 256.55 256.59 19.2K
11:58 256.59 256.59 256.48 256.50 8.9K
11:59 256.50 256.50 256.41 256.42 6.8K
12:00 256.43 256.45 256.34 256.40 7.9K
12:01 256.40 256.48 256.39 256.43 14.9K
12:02 256.43 256.44 256.39 256.39 6.8K
12:03 256.39 256.39 256.32 256.32 8.7K
12:04 256.31 256.31 256.24 256.31 26.9K
12:05 256.30 256.30 256.12 256.18 21.9K
12:06 256.21 256.21 256.14 256.16 12.5K
12:07 256.16 256.16 256.04 256.04 14.1K
12:08 255.97 256.10 255.97 256.08 5.7K
12:09 256.09 256.10 256.03 256.09 13.6K
12:10 256.09 256.10 256.05 256.10 8.7K
12:11 256.10 256.19 256.10 256.17 15.7K
12:12 256.15 256.16 256.06 256.06 15.5K
12:13 256.05 256.12 255.96 255.96 16.4K
12:14 255.96 256.00 255.96 256.00 10.5K
12:15 256.00 256.08 256.00 256.08 26.3K
12:16 256.08 256.08 256.00 256.06 18.3K
12:17 256.07 256.11 256.05 256.11 6.1K
12:18 256.09 256.15 256.09 256.11 5.9K
12:19 256.11 256.12 256.10 256.12 6.6K
12:20 256.12 256.15 256.12 256.15 12.5K
12:21 256.14 256.14 256.09 256.09 15.3K
12:22 256.09 256.20 256.09 256.17 10.1K
12:23 256.17 256.21 256.04 256.05 16.2K
12:24 256.05 256.05 255.99 255.99 22.5K
12:25 256.02 256.09 256.02 256.09 12.2K
12:26 256.09 256.14 256.09 256.11 9.7K
12:27 256.11 256.11 256.01 256.04 12.4K
12:28 256.05 256.06 256.02 256.02 13.3K
12:29 256.02 256.48 256.02 256.48 49.0K
12:30 256.51 256.83 256.51 256.80 35.4K
12:31 256.79 256.81 256.43 256.61 41.1K
12:32 256.62 256.73 256.59 256.69 23.4K
12:33 256.69 256.69 256.43 256.43 16.2K
12:34 256.41 256.54 256.41 256.43 9.4K
12:35 256.46 256.46 256.40 256.44 10.4K
12:36 256.44 256.44 256.23 256.23 13.7K
12:37 256.24 256.30 256.22 256.22 9.6K
12:38 256.22 256.37 256.22 256.31 11.7K
12:39 256.31 256.37 256.22 256.37 14.5K
12:40 256.37 256.41 256.27 256.29 7.3K
12:41 256.28 256.32 256.23 256.28 12.4K
12:42 256.32 256.38 256.25 256.31 19.4K
12:43 256.32 256.32 256.26 256.26 22.9K
12:44 256.32 256.39 256.32 256.37 29.7K
12:45 256.36 256.41 256.33 256.33 23.6K
12:46 256.33 256.35 256.24 256.24 9.5K
12:47 256.24 256.28 256.23 256.23 6.5K
12:48 256.24 256.28 256.13 256.13 11.1K
12:49 256.17 256.17 256.07 256.12 12.2K
12:50 256.12 256.15 256.09 256.09 8.1K
12:51 256.16 256.21 256.07 256.21 6.0K
12:52 256.21 256.21 256.07 256.07 8.3K
12:53 256.07 256.14 256.06 256.09 9.1K
12:54 256.09 256.17 256.09 256.17 20.0K
12:55 256.19 256.19 256.06 256.15 7.4K
12:56 256.15 256.16 256.05 256.05 8.3K
12:57 256.02 256.06 255.96 256.02 12.7K
12:58 256.02 256.04 255.95 256.02 5.7K
12:59 256.01 256.01 255.94 255.94 20.0K
13:00 255.94 255.99 255.89 255.89 15.4K
13:01 255.90 255.93 255.89 255.89 9.3K
13:02 255.96 255.96 255.87 255.87 11.6K
13:03 255.92 255.99 255.89 255.92 17.2K
13:04 255.92 255.92 255.86 255.89 17.8K
13:05 255.83 255.88 255.83 255.83 11.8K
13:06 255.83 255.84 255.80 255.84 11.9K
13:07 255.84 255.95 255.84 255.90 17.7K
13:08 255.90 255.99 255.90 255.98 9.6K
13:09 255.98 256.08 255.98 256.08 19.1K
13:10 256.08 256.17 256.07 256.08 11.9K
13:11 256.08 256.15 256.08 256.12 6.2K
13:12 256.13 256.13 256.04 256.05 12.2K
13:13 256.00 256.19 256.00 256.19 14.8K
13:14 256.20 256.24 256.18 256.23 13.8K
13:15 256.23 256.23 256.14 256.14 7.3K
13:16 256.14 256.25 256.14 256.20 7.9K
13:17 256.20 256.20 256.12 256.12 6.1K
13:18 256.12 256.23 256.05 256.23 12.3K
13:19 256.23 256.29 256.23 256.25 9.2K
13:20 256.28 256.28 256.24 256.27 7.0K
13:21 256.30 256.34 256.30 256.32 6.3K
13:22 256.32 256.32 256.25 256.31 10.3K
13:23 256.31 256.32 256.29 256.30 6.6K
13:24 256.30 256.31 256.26 256.26 11.4K
13:25 256.26 256.30 256.25 256.25 5.7K
13:26 256.25 256.32 256.25 256.32 17.1K
13:27 256.32 256.32 256.19 256.19 8.8K
13:28 256.19 256.21 256.19 256.20 5.2K
13:29 256.20 256.30 256.20 256.27 11.0K
13:30 256.26 256.26 256.26 256.26 8.1K
13:31 256.26 256.28 256.26 256.27 7.5K
13:32 256.27 256.27 256.21 256.21 14.1K
13:33 256.21 256.23 256.15 256.15 10.7K
13:34 256.16 256.16 256.14 256.14 5.0K
13:35 256.14 256.17 256.12 256.12 10.4K
13:36 256.12 256.12 256.00 256.01 12.6K
13:37 256.01 256.09 256.00 256.00 14.7K
13:38 255.99 255.99 254.96 255.24 128.4K
13:39 255.30 255.96 255.27 255.85 50.8K
13:40 255.66 255.97 255.66 255.97 14.6K
13:41 255.97 255.97 255.75 255.75 11.5K
13:42 255.75 255.87 255.75 255.87 11.1K
13:43 255.82 255.85 255.82 255.85 8.2K
13:44 255.84 255.91 255.84 255.86 25.7K
13:45 255.86 255.97 255.86 255.97 14.9K
13:46 256.06 256.06 255.93 255.97 15.5K
13:47 255.99 256.00 255.98 256.00 12.3K
13:48 256.00 256.13 255.99 256.13 16.5K
13:49 256.15 256.16 256.14 256.14 16.4K
13:50 256.20 256.21 256.18 256.21 23.4K
13:51 256.22 256.25 256.20 256.25 23.2K
13:52 256.29 256.36 256.29 256.34 7.8K
13:53 256.34 256.34 256.28 256.32 13.2K
13:54 256.34 256.37 256.31 256.37 14.6K
13:55 256.39 256.40 256.36 256.36 3.4K
13:56 256.35 256.39 256.30 256.39 23.3K
13:57 256.48 256.50 256.40 256.42 15.7K
13:58 256.39 256.53 256.39 256.53 19.9K
13:59 256.54 256.54 256.49 256.53 11.9K
14:00 256.53 256.54 256.36 256.36 15.7K
14:01 256.27 256.27 256.07 256.18 51.0K
14:02 256.18 256.18 255.99 255.99 17.2K
14:03 255.99 256.01 255.91 255.94 12.1K
14:04 255.91 255.91 255.72 255.77 16.2K
14:05 255.77 255.87 255.77 255.87 16.2K
14:06 255.89 256.03 255.89 256.03 15.4K
14:07 256.03 256.08 256.03 256.08 19.4K
14:08 256.11 256.13 256.03 256.03 14.4K
14:09 256.04 256.05 255.94 255.94 10.4K
14:10 255.92 255.92 255.86 255.86 14.6K
14:11 255.86 255.94 255.85 255.93 20.0K
14:12 255.92 255.92 255.71 255.73 20.8K
14:13 255.73 255.73 255.66 255.72 17.2K
14:14 255.72 255.76 255.70 255.71 17.0K
14:15 255.71 255.74 255.71 255.71 6.5K
14:16 255.71 255.72 255.71 255.72 5.2K
14:17 255.71 255.71 255.66 255.67 11.5K
14:18 255.67 255.68 255.45 255.45 25.3K
14:19 255.43 255.47 255.43 255.47 13.1K
14:20 255.49 255.59 255.49 255.56 9.6K
14:21 255.56 255.56 255.32 255.43 13.6K
14:22 255.43 255.43 255.42 255.43 5.5K
14:23 255.43 255.43 255.29 255.29 13.9K
14:24 255.28 255.41 255.28 255.40 20.8K
14:25 255.34 255.37 255.34 255.37 7.9K
14:26 255.42 255.42 255.33 255.37 6.6K
14:27 255.39 255.46 255.39 255.46 17.9K
14:28 255.45 255.52 255.43 255.52 15.5K
14:29 255.50 255.51 255.50 255.50 13.7K
14:30 255.50 255.52 255.49 255.52 10.8K
14:31 255.52 255.53 255.47 255.48 11.0K
14:32 255.47 255.57 255.45 255.57 69.1K
14:33 255.57 255.66 255.57 255.65 16.8K
14:34 255.66 255.69 255.64 255.64 9.9K
14:35 255.70 255.71 255.60 255.61 34.1K
14:36 255.61 255.69 255.59 255.67 19.0K
14:37 255.67 255.67 255.59 255.59 28.3K
14:38 255.57 255.63 255.57 255.57 87.1K
14:39 255.60 255.73 255.60 255.71 19.2K
14:40 255.67 255.67 255.57 255.57 16.4K
14:41 255.57 255.58 255.49 255.49 9.4K
14:42 255.49 255.53 255.47 255.47 12.8K
14:43 255.48 255.58 255.48 255.56 16.3K
14:44 255.56 255.56 255.48 255.52 12.4K
14:45 255.51 255.53 255.49 255.53 12.0K
14:46 255.57 255.59 255.53 255.53 43.3K
14:47 255.53 255.55 255.49 255.52 6.4K
14:48 255.52 255.54 255.51 255.52 23.1K
14:49 255.51 255.62 255.47 255.61 65.1K
14:50 255.62 255.64 255.62 255.62 8.9K
14:51 255.49 255.62 255.49 255.61 19.5K
14:52 255.64 255.78 255.64 255.77 29.4K
14:53 255.77 255.77 255.69 255.69 16.1K
14:54 255.69 255.69 255.67 255.67 12.4K
14:55 255.67 255.69 255.62 255.62 23.2K
14:56 255.60 255.61 255.56 255.60 20.9K
14:57 255.62 255.64 255.59 255.64 9.6K
14:58 255.64 255.64 255.54 255.55 16.8K
14:59 255.54 255.59 255.49 255.49 22.4K
15:00 255.49 255.70 255.49 255.65 38.2K
15:01 255.64 255.64 255.54 255.54 33.6K
15:02 255.55 255.55 255.48 255.49 118.6K
15:03 255.45 255.50 255.45 255.46 16.8K
15:04 255.47 255.48 255.45 255.45 23.4K
15:05 255.49 255.61 255.47 255.61 21.8K
15:06 255.63 255.63 255.55 255.55 9.9K
15:07 255.55 255.59 255.50 255.56 17.4K
15:08 255.56 255.62 255.54 255.58 13.6K
15:09 255.59 255.61 255.57 255.61 20.2K
15:10 255.59 255.64 255.59 255.64 20.0K
15:11 255.64 255.67 255.62 255.64 19.7K
15:12 255.64 255.65 255.59 255.59 13.4K
15:13 255.59 255.59 255.57 255.57 19.6K
15:14 255.55 255.63 255.55 255.61 21.0K
15:15 255.64 255.67 255.64 255.66 30.3K
15:16 255.66 255.66 255.60 255.63 17.4K
15:17 255.63 255.64 255.55 255.55 14.7K
15:18 255.55 255.57 255.54 255.54 12.3K
15:19 255.54 255.55 255.47 255.47 35.6K
15:20 255.47 255.48 255.41 255.47 19.5K
15:21 255.46 255.51 255.46 255.49 19.1K
15:22 255.48 255.49 255.40 255.41 22.0K
15:23 255.41 255.41 255.37 255.38 20.7K
15:24 255.44 255.44 255.39 255.43 27.4K
15:25 255.43 255.44 255.40 255.43 19.6K
15:26 255.41 255.41 255.34 255.38 41.6K
15:27 255.37 255.38 255.32 255.32 28.9K
15:28 255.31 255.31 255.26 255.29 36.9K
15:29 255.29 255.29 255.20 255.20 43.7K
15:30 255.19 255.19 255.04 255.04 36.4K
15:31 255.06 255.14 255.06 255.08 46.1K
15:32 255.09 255.13 255.08 255.11 35.4K
15:33 255.11 255.11 254.99 255.05 37.1K
15:34 255.01 255.05 254.96 255.01 43.3K
15:35 255.01 255.06 255.00 255.00 39.1K
15:36 254.96 254.98 254.90 254.95 38.4K
15:37 254.95 254.95 254.88 254.92 28.0K
15:38 254.92 254.99 254.92 254.94 29.2K
15:39 254.91 254.94 254.91 254.92 51.1K
15:40 254.91 254.91 254.86 254.86 52.0K
15:41 254.83 254.93 254.76 254.93 99.8K
15:42 254.94 254.94 254.83 254.90 66.5K
15:43 254.90 255.06 254.90 255.06 36.4K
15:44 255.05 255.11 255.05 255.10 32.5K
15:45 255.10 255.29 255.10 255.22 85.1K
15:46 255.22 255.33 255.18 255.33 33.4K
15:47 255.35 255.43 255.22 255.22 48.0K
15:48 255.21 255.21 255.06 255.07 44.9K
15:49 255.16 255.16 255.00 255.03 49.3K
15:50 255.08 255.34 255.07 255.33 93.0K
15:51 255.39 255.51 255.34 255.34 102.7K
15:52 255.38 255.57 255.38 255.56 70.9K
15:53 255.58 255.58 255.33 255.53 81.5K
15:54 255.58 255.84 255.58 255.84 109.9K
15:55 255.89 255.98 255.70 255.88 152.6K
15:56 255.94 255.94 255.78 255.78 136.3K
15:57 255.78 255.82 255.71 255.79 168.2K
15:58 255.71 255.71 255.66 255.67 220.8K
15:59 255.68 255.69 255.52 255.56 3,412.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし