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
09:30 260.39 260.68 259.17 259.31 236.0K
09:31 259.15 259.68 259.08 259.68 24.1K
09:32 259.87 261.09 259.85 261.09 29.0K
09:33 260.81 261.12 260.76 261.12 24.1K
09:34 261.25 261.56 261.14 261.49 34.1K
09:35 261.37 261.69 261.29 261.47 23.1K
09:36 261.44 261.44 260.71 260.71 36.9K
09:37 260.96 261.24 260.78 261.24 22.7K
09:38 261.25 261.68 261.25 261.55 22.5K
09:39 261.58 261.80 261.53 261.69 12.3K
09:40 261.69 261.76 261.24 261.24 28.4K
09:41 261.27 261.27 261.10 261.23 17.2K
09:42 261.00 261.00 260.59 260.67 14.5K
09:43 260.71 260.96 260.71 260.85 20.5K
09:44 260.78 260.78 260.69 260.70 12.1K
09:45 260.66 261.20 260.40 260.92 36.4K
09:46 260.92 261.03 260.80 260.90 17.5K
09:47 260.92 261.37 260.92 261.21 26.2K
09:48 261.26 261.41 261.11 261.16 24.2K
09:49 261.19 261.45 261.19 261.39 14.6K
09:50 261.37 261.60 261.32 261.60 36.6K
09:51 261.60 261.60 261.28 261.28 26.3K
09:52 261.24 261.24 261.12 261.23 28.7K
09:53 261.23 261.26 261.09 261.09 14.1K
09:54 261.08 261.33 261.08 261.13 22.5K
09:55 261.13 261.23 260.99 261.13 11.3K
09:56 261.06 261.10 260.96 261.00 13.0K
09:57 261.00 261.00 260.87 260.95 17.5K
09:58 260.94 261.19 260.94 261.14 10.6K
09:59 261.02 261.32 261.02 261.32 14.1K
10:00 261.38 261.64 261.38 261.64 39.4K
10:01 261.64 262.02 261.64 261.95 38.7K
10:02 262.01 262.01 261.80 261.93 19.9K
10:03 261.95 262.07 261.95 262.07 27.7K
10:04 262.03 262.03 261.95 261.98 24.1K
10:05 261.98 262.03 261.90 261.99 27.5K
10:06 262.12 262.12 261.84 261.90 27.7K
10:07 261.89 261.90 261.79 261.79 10.6K
10:08 261.80 261.89 261.76 261.88 41.6K
10:09 262.01 262.05 261.63 261.71 138.8K
10:10 261.66 261.99 261.57 261.87 50.3K
10:11 261.89 262.05 261.82 262.01 27.0K
10:12 261.99 262.16 261.92 262.03 26.3K
10:13 261.95 262.15 261.95 262.15 21.7K
10:14 262.16 262.21 262.00 262.20 44.8K
10:15 262.10 262.20 262.06 262.06 24.1K
10:16 262.06 262.14 261.95 262.14 34.8K
10:17 262.12 262.29 262.07 262.29 38.3K
10:18 262.21 262.31 262.10 262.31 21.6K
10:19 262.29 262.42 262.28 262.37 23.6K
10:20 262.43 262.49 262.38 262.38 18.3K
10:21 262.43 262.47 262.25 262.27 24.6K
10:22 262.27 262.34 262.19 262.27 23.0K
10:23 262.27 262.28 262.06 262.06 13.9K
10:24 262.00 262.00 261.83 261.83 12.3K
10:25 261.92 262.26 261.87 262.26 31.4K
10:26 262.26 262.44 262.26 262.33 18.8K
10:27 262.41 262.59 262.41 262.59 36.8K
10:28 262.59 262.63 262.47 262.59 13.1K
10:29 262.56 262.71 262.56 262.62 30.7K
10:30 262.65 262.76 262.65 262.69 15.5K
10:31 262.69 262.96 262.69 262.93 28.9K
10:32 262.92 263.04 262.90 263.04 32.4K
10:33 263.01 263.11 263.01 263.06 21.7K
10:34 263.11 263.13 263.06 263.09 17.5K
10:35 263.07 263.17 263.06 263.08 21.4K
10:36 263.10 263.17 263.07 263.13 26.2K
10:37 263.17 263.17 262.96 263.03 23.9K
10:38 263.01 263.17 262.99 263.12 16.4K
10:39 263.08 263.08 262.90 262.96 24.8K
10:40 262.98 263.23 262.95 263.23 39.4K
10:41 263.13 263.16 263.05 263.09 15.8K
10:42 263.11 263.18 263.11 263.13 17.8K
10:43 263.14 263.14 262.85 262.91 21.0K
10:44 262.91 263.05 262.87 262.87 32.9K
10:45 262.86 263.03 262.85 263.00 19.7K
10:46 263.00 263.01 262.90 262.98 24.0K
10:47 262.98 262.98 262.87 262.87 24.4K
10:48 262.87 262.99 262.87 262.99 16.4K
10:49 262.99 263.03 262.82 262.91 20.7K
10:50 262.90 262.97 262.57 262.70 32.9K
10:51 262.69 262.88 262.69 262.81 29.2K
10:52 262.80 262.82 262.48 262.58 22.8K
10:53 262.56 262.62 262.52 262.62 40.3K
10:54 262.61 262.67 262.58 262.60 35.8K
10:55 262.60 262.85 262.60 262.76 20.0K
10:56 262.85 262.85 262.81 262.82 15.9K
10:57 262.77 262.83 262.67 262.70 36.3K
10:58 262.71 262.81 262.43 262.45 43.8K
10:59 262.42 262.43 262.27 262.27 120.3K
11:00 262.27 262.33 262.20 262.29 30.6K
11:01 262.26 262.33 262.17 262.17 31.9K
11:02 262.27 262.28 262.20 262.21 19.8K
11:03 262.21 262.22 262.01 262.02 19.7K
11:04 262.02 262.03 261.86 261.88 15.3K
11:05 261.87 262.02 261.85 261.87 22.2K
11:06 261.71 261.80 261.71 261.76 29.1K
11:07 261.74 261.74 261.66 261.70 13.6K
11:08 261.70 261.70 261.61 261.70 12.2K
11:09 261.67 261.84 261.67 261.75 22.8K
11:10 261.74 261.84 261.74 261.84 17.9K
11:11 261.80 261.80 261.60 261.69 29.7K
11:12 261.69 261.79 261.69 261.74 12.3K
11:13 261.74 261.79 261.61 261.61 7.9K
11:14 261.60 261.75 261.60 261.75 17.3K
11:15 261.79 261.85 261.75 261.85 22.2K
11:16 261.85 262.45 261.85 262.45 38.1K
11:17 262.44 262.65 262.44 262.56 13.7K
11:18 262.57 262.69 262.52 262.69 15.5K
11:19 262.65 262.75 262.65 262.75 19.3K
11:20 262.75 262.99 262.75 262.93 15.8K
11:21 262.96 263.00 262.93 263.00 17.2K
11:22 263.00 263.00 262.85 262.85 16.7K
11:23 262.92 262.94 262.89 262.94 18.4K
11:24 262.94 263.01 262.89 262.95 8.6K
11:25 262.95 263.07 262.89 263.07 20.3K
11:26 263.09 263.10 262.96 262.96 27.6K
11:27 262.96 262.96 262.92 262.94 24.0K
11:28 262.93 263.01 262.74 262.74 21.1K
11:29 262.73 262.73 262.63 262.72 14.5K
11:30 262.71 263.02 262.71 263.01 44.2K
11:31 263.05 263.09 263.05 263.09 9.1K
11:32 263.09 263.09 263.01 263.07 16.7K
11:33 263.07 263.07 262.96 262.97 21.1K
11:34 263.04 263.14 263.00 263.10 15.7K
11:35 263.10 263.33 263.10 263.29 27.5K
11:36 263.36 263.54 263.36 263.54 28.4K
11:37 263.49 263.64 263.49 263.56 25.6K
11:38 263.56 263.60 263.50 263.51 18.6K
11:39 263.48 263.61 263.48 263.60 12.7K
11:40 263.54 263.54 263.42 263.48 17.8K
11:41 263.45 263.51 263.44 263.51 15.0K
11:42 263.45 263.51 263.34 263.34 15.7K
11:43 263.34 263.36 263.34 263.36 9.0K
11:44 263.36 263.36 263.24 263.24 14.0K
11:45 263.32 263.32 263.14 263.15 29.2K
11:46 263.19 263.19 262.77 262.77 24.9K
11:47 262.77 262.84 262.72 262.80 15.6K
11:48 262.80 262.85 262.80 262.80 8.5K
11:49 262.80 262.88 262.69 262.69 14.3K
11:50 262.69 262.69 262.57 262.57 21.8K
11:51 262.57 262.62 262.54 262.58 30.9K
11:52 262.68 262.69 262.59 262.69 28.9K
11:53 262.71 262.71 262.64 262.66 26.8K
11:54 262.65 262.73 262.61 262.68 15.5K
11:55 262.56 262.61 262.42 262.43 29.1K
11:56 262.42 262.42 262.15 262.15 21.7K
11:57 262.15 262.31 262.15 262.31 8.0K
11:58 262.31 262.31 262.07 262.07 11.7K
11:59 262.08 262.29 262.08 262.19 21.8K
12:00 262.12 262.36 262.12 262.35 22.0K
12:01 262.35 262.52 262.35 262.44 19.2K
12:02 262.43 262.54 262.43 262.54 13.2K
12:03 262.54 262.54 262.41 262.43 18.6K
12:04 262.42 262.45 262.41 262.41 12.2K
12:05 262.32 262.34 262.24 262.34 16.3K
12:06 262.39 262.50 262.38 262.46 22.8K
12:07 262.45 262.58 262.39 262.58 48.6K
12:08 262.67 262.67 262.58 262.58 5.5K
12:09 262.58 262.75 262.58 262.69 15.2K
12:10 262.67 262.77 262.64 262.74 20.0K
12:11 262.74 262.77 262.67 262.69 32.5K
12:12 262.71 262.93 262.67 262.93 21.8K
12:13 262.96 263.07 262.96 262.98 20.1K
12:14 262.98 263.06 262.98 263.06 34.8K
12:15 263.10 263.10 262.94 262.94 18.0K
12:16 263.08 263.11 262.93 263.02 19.8K
12:17 263.01 263.08 262.91 262.97 38.4K
12:18 262.97 263.09 262.97 263.01 9.9K
12:19 263.01 263.13 263.01 263.02 19.1K
12:20 263.05 263.05 262.98 262.99 17.7K
12:21 263.09 263.30 263.08 263.30 15.9K
12:22 263.30 263.31 263.29 263.29 14.5K
12:23 263.30 263.33 263.26 263.33 12.1K
12:24 263.33 263.34 263.30 263.30 12.0K
12:25 263.30 263.31 263.21 263.28 14.2K
12:26 263.28 263.42 263.28 263.42 18.6K
12:27 263.42 263.50 263.40 263.43 15.5K
12:28 263.43 263.43 263.36 263.37 18.4K
12:29 263.36 263.42 263.34 263.34 22.2K
12:30 263.42 263.43 263.38 263.42 9.0K
12:31 263.42 263.55 263.41 263.55 11.4K
12:32 263.55 263.69 263.55 263.63 24.4K
12:33 263.63 263.67 263.59 263.65 9.0K
12:34 263.68 263.69 263.62 263.62 12.3K
12:35 263.62 263.69 263.55 263.62 17.1K
12:36 263.62 263.65 263.59 263.65 13.4K
12:37 263.64 263.64 263.57 263.60 16.2K
12:38 263.62 263.62 263.44 263.59 18.8K
12:39 263.59 263.59 263.52 263.53 22.2K
12:40 263.53 263.59 263.53 263.59 24.0K
12:41 263.60 263.66 263.59 263.66 43.9K
12:42 263.66 263.68 263.60 263.66 40.1K
12:43 263.66 263.69 263.64 263.64 13.4K
12:44 263.70 263.70 263.57 263.57 15.6K
12:45 263.59 263.72 263.53 263.72 8.0K
12:46 263.72 263.78 263.71 263.73 7.4K
12:47 263.78 263.79 263.59 263.59 31.7K
12:48 263.59 263.65 263.55 263.57 27.1K
12:49 263.58 263.64 263.52 263.64 19.8K
12:50 263.64 263.64 263.54 263.54 124.5K
12:51 263.52 263.52 263.34 263.37 30.1K
12:52 263.37 263.51 263.37 263.46 10.1K
12:53 263.47 263.47 263.37 263.47 11.6K
12:54 263.41 263.42 263.33 263.36 24.5K
12:55 263.36 263.40 263.34 263.34 28.6K
12:56 263.34 263.35 263.30 263.32 34.9K
12:57 263.31 263.35 263.29 263.35 25.9K
12:58 263.36 263.38 263.32 263.36 13.1K
12:59 263.41 263.48 263.41 263.44 7.2K
13:00 263.33 263.55 263.33 263.53 24.2K
13:01 263.59 263.64 263.53 263.64 14.8K
13:02 263.58 263.62 263.58 263.62 27.5K
13:03 263.55 263.58 263.51 263.54 7.6K
13:04 263.54 263.59 263.54 263.56 12.3K
13:05 263.59 263.59 263.55 263.56 41.7K
13:06 263.55 263.57 263.52 263.54 15.4K
13:07 263.54 263.62 263.52 263.53 190.4K
13:08 263.52 263.66 263.52 263.58 25.6K
13:09 263.58 263.64 263.58 263.59 27.0K
13:10 263.65 263.66 263.59 263.60 16.7K
13:11 263.55 263.68 263.55 263.68 27.4K
13:12 263.76 263.80 263.71 263.71 26.0K
13:13 263.74 263.77 263.70 263.70 14.0K
13:14 263.66 263.66 263.44 263.44 9.9K
13:15 263.44 263.54 263.44 263.51 9.1K
13:16 263.51 263.58 263.51 263.58 21.4K
13:17 263.57 263.66 263.57 263.64 11.0K
13:18 263.62 263.62 263.55 263.59 9.1K
13:19 263.63 263.77 263.63 263.77 17.3K
13:20 263.77 263.78 263.62 263.73 11.1K
13:21 263.73 263.76 263.70 263.75 12.1K
13:22 263.73 263.80 263.72 263.72 12.4K
13:23 263.68 263.78 263.67 263.76 15.1K
13:24 263.76 263.83 263.73 263.82 18.7K
13:25 263.82 263.83 263.74 263.74 30.3K
13:26 263.75 263.77 263.73 263.73 16.3K
13:27 263.73 263.84 263.73 263.82 11.0K
13:28 263.82 263.90 263.82 263.84 12.7K
13:29 263.80 263.84 263.77 263.84 11.0K
13:30 263.84 263.90 263.80 263.87 11.9K
13:31 263.94 264.00 263.94 263.98 20.0K
13:32 263.90 264.04 263.90 264.03 28.1K
13:33 264.06 264.14 264.04 264.08 13.8K
13:34 264.08 264.09 264.01 264.01 20.3K
13:35 264.00 264.04 264.00 264.01 20.9K
13:36 264.02 264.19 264.02 264.19 20.3K
13:37 264.25 264.27 264.13 264.18 26.8K
13:38 264.16 264.16 264.07 264.12 30.3K
13:39 264.08 264.22 264.08 264.22 15.0K
13:40 264.24 264.24 264.16 264.21 22.8K
13:41 264.22 264.24 264.11 264.11 15.0K
13:42 264.11 264.15 264.08 264.09 14.1K
13:43 264.10 264.15 264.10 264.13 10.8K
13:44 264.13 264.14 264.09 264.12 14.4K
13:45 264.13 264.17 264.10 264.10 17.0K
13:46 264.08 264.10 264.08 264.09 22.5K
13:47 264.08 264.09 264.01 264.01 22.8K
13:48 264.02 264.09 264.02 264.09 28.9K
13:49 264.09 264.29 264.09 264.28 31.8K
13:50 264.25 264.25 263.89 263.89 40.2K
13:51 263.56 263.85 263.56 263.75 21.6K
13:52 263.82 264.03 263.82 263.93 23.4K
13:53 263.93 264.01 263.93 264.00 13.4K
13:54 264.00 264.18 263.96 264.10 40.2K
13:55 264.10 264.15 264.01 264.06 27.2K
13:56 264.06 264.06 263.82 263.92 40.0K
13:57 263.96 264.07 263.90 264.07 15.7K
13:58 264.09 264.09 263.92 263.93 21.6K
13:59 263.92 264.12 263.92 264.12 23.6K
14:00 264.09 264.11 264.03 264.03 19.6K
14:01 264.03 264.05 263.84 263.84 20.1K
14:02 263.79 263.80 263.68 263.79 16.2K
14:03 263.81 263.87 263.81 263.82 19.8K
14:04 263.82 264.00 263.82 263.99 16.3K
14:05 263.95 264.12 263.95 264.08 16.5K
14:06 264.13 264.22 264.11 264.17 18.3K
14:07 264.17 264.21 264.17 264.20 9.9K
14:08 264.20 264.22 264.15 264.17 18.0K
14:09 264.17 264.18 264.10 264.12 18.5K
14:10 264.12 264.23 264.07 264.17 33.9K
14:11 264.17 264.20 264.15 264.20 37.2K
14:12 264.18 264.18 264.04 264.05 21.7K
14:13 264.05 264.05 263.91 264.03 34.6K
14:14 264.07 264.08 263.94 263.98 10.6K
14:15 264.00 264.12 264.00 264.08 20.1K
14:16 264.08 264.10 264.05 264.08 17.9K
14:17 264.14 264.24 264.13 264.19 25.4K
14:18 264.08 264.25 264.08 264.22 18.7K
14:19 264.23 264.29 264.16 264.16 26.4K
14:20 264.16 264.16 264.04 264.05 7.3K
14:21 264.04 264.09 263.96 263.96 22.6K
14:22 263.96 264.00 263.87 264.00 25.9K
14:23 264.00 264.00 263.85 263.86 17.5K
14:24 263.88 263.90 263.81 263.81 25.1K
14:25 263.81 263.87 263.81 263.85 9.0K
14:26 263.85 263.88 263.84 263.85 16.1K
14:27 263.85 263.89 263.80 263.86 31.4K
14:28 263.86 263.90 263.86 263.88 19.2K
14:29 263.88 263.95 263.86 263.94 17.9K
14:30 263.94 264.04 263.94 264.02 16.8K
14:31 264.02 264.13 264.00 264.12 27.0K
14:32 264.10 264.14 264.09 264.12 17.8K
14:33 264.12 264.13 264.05 264.09 24.1K
14:34 264.09 264.14 264.07 264.12 23.2K
14:35 264.12 264.13 264.02 264.04 21.5K
14:36 263.80 263.83 263.76 263.80 19.3K
14:37 263.80 263.80 263.59 263.59 28.4K
14:38 263.59 263.60 263.56 263.57 14.2K
14:39 263.56 263.61 263.54 263.61 25.3K
14:40 263.58 263.67 263.58 263.67 15.3K
14:41 263.67 263.76 263.64 263.76 25.3K
14:42 263.76 263.89 263.76 263.84 23.0K
14:43 263.84 263.89 263.84 263.88 13.6K
14:44 263.88 263.88 263.76 263.87 18.8K
14:45 263.87 263.90 263.82 263.90 26.2K
14:46 263.89 264.08 263.89 264.07 23.7K
14:47 264.09 264.16 264.07 264.16 25.0K
14:48 264.16 264.22 264.05 264.05 30.4K
14:49 264.05 264.10 263.99 264.10 13.0K
14:50 264.01 264.09 264.01 264.08 13.2K
14:51 264.04 264.21 264.04 264.21 28.7K
14:52 264.20 264.26 264.13 264.26 28.9K
14:53 264.26 264.30 264.21 264.27 25.5K
14:54 264.25 264.25 264.17 264.17 17.3K
14:55 264.24 264.25 264.21 264.24 15.7K
14:56 264.24 264.33 264.24 264.29 10.5K
14:57 264.26 264.32 264.25 264.32 21.9K
14:58 264.34 264.35 264.28 264.29 21.6K
14:59 264.25 264.56 264.25 264.54 30.8K
15:00 264.53 264.68 264.53 264.68 43.8K
15:01 264.68 264.87 264.68 264.83 59.2K
15:02 264.84 264.84 264.78 264.79 38.0K
15:03 264.84 264.95 264.84 264.89 27.1K
15:04 264.92 264.92 264.77 264.83 28.7K
15:05 264.84 264.93 264.75 264.81 35.5K
15:06 264.84 264.84 264.74 264.74 26.2K
15:07 264.73 264.84 264.73 264.79 35.5K
15:08 264.79 264.80 264.77 264.80 24.4K
15:09 264.80 264.83 264.78 264.83 25.3K
15:10 264.83 264.87 264.77 264.84 16.5K
15:11 264.84 264.87 264.80 264.80 30.4K
15:12 264.79 264.86 264.76 264.76 27.6K
15:13 264.76 264.77 264.68 264.71 58.9K
15:14 264.67 264.67 264.52 264.53 25.0K
15:15 264.52 264.63 264.52 264.53 21.6K
15:16 264.52 264.60 264.52 264.58 31.6K
15:17 264.53 264.57 264.51 264.55 25.6K
15:18 264.56 264.68 264.56 264.68 22.9K
15:19 264.69 264.69 264.55 264.58 27.9K
15:20 264.58 264.58 264.45 264.46 16.7K
15:21 264.45 264.50 264.27 264.28 26.8K
15:22 264.24 264.33 264.24 264.33 20.8K
15:23 264.29 264.32 264.24 264.32 14.2K
15:24 264.32 264.39 264.31 264.39 26.4K
15:25 264.42 264.47 264.40 264.47 31.4K
15:26 264.47 264.52 264.45 264.45 31.5K
15:27 264.46 264.55 264.46 264.55 26.0K
15:28 264.56 264.64 264.53 264.64 41.9K
15:29 264.65 264.65 264.53 264.53 24.0K
15:30 264.52 264.52 264.32 264.38 26.7K
15:31 264.38 264.47 264.24 264.29 32.5K
15:32 264.27 264.32 264.25 264.28 31.4K
15:33 264.30 264.30 264.13 264.16 28.3K
15:34 264.16 264.22 264.13 264.14 30.6K
15:35 264.12 264.18 264.09 264.16 22.7K
15:36 264.20 264.26 264.20 264.22 26.9K
15:37 264.22 264.22 264.16 264.19 40.8K
15:38 264.18 264.20 264.10 264.16 36.6K
15:39 264.19 264.35 264.18 264.35 54.5K
15:40 264.37 264.60 264.35 264.60 58.2K
15:41 264.59 264.69 264.59 264.64 65.0K
15:42 264.59 264.59 264.49 264.49 59.0K
15:43 264.57 264.67 264.56 264.65 89.1K
15:44 264.66 264.68 264.63 264.66 24.2K
15:45 264.67 264.79 264.67 264.79 43.4K
15:46 264.79 264.80 264.63 264.65 63.2K
15:47 264.64 264.67 264.57 264.59 42.5K
15:48 264.58 264.60 264.43 264.43 30.7K
15:49 264.48 264.65 264.44 264.65 64.7K
15:50 264.68 265.00 264.68 265.00 101.2K
15:51 264.99 264.99 264.79 264.79 123.4K
15:52 264.79 264.88 264.57 264.57 83.4K
15:53 264.63 264.87 264.57 264.87 70.9K
15:54 264.86 265.14 264.85 265.10 107.0K
15:55 265.13 265.13 264.96 265.08 189.5K
15:56 265.13 265.22 265.07 265.12 496.8K
15:57 265.15 265.25 265.14 265.25 173.7K
15:58 265.16 265.28 265.15 265.26 328.8K
15:59 265.30 265.30 265.13 265.13 4,064.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし