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
09:30 270.67 270.86 270.27 270.27 166.6K
09:31 270.26 270.30 269.67 269.79 34.7K
09:32 269.79 269.95 269.58 269.89 16.2K
09:33 270.12 270.40 270.12 270.24 17.2K
09:34 270.27 270.60 270.27 270.52 22.4K
09:35 270.51 270.92 270.38 270.38 21.2K
09:36 270.38 270.72 270.38 270.70 51.8K
09:37 270.73 270.79 270.53 270.70 18.9K
09:38 270.70 270.70 270.16 270.16 26.8K
09:39 270.16 270.16 269.78 269.88 16.1K
09:40 269.98 269.98 269.83 269.85 10.0K
09:41 270.27 270.58 270.16 270.57 21.6K
09:42 270.59 270.79 270.50 270.58 21.0K
09:43 270.59 270.90 270.23 270.23 21.7K
09:44 270.23 270.40 270.23 270.40 10.7K
09:45 270.39 270.39 270.14 270.15 16.1K
09:46 270.14 270.25 269.93 270.24 17.5K
09:47 270.16 270.30 270.04 270.30 14.0K
09:48 270.31 270.31 270.23 270.30 11.2K
09:49 270.31 270.44 270.31 270.44 18.1K
09:50 270.46 270.61 270.46 270.52 13.8K
09:51 270.65 270.65 270.44 270.53 18.2K
09:52 270.54 270.75 270.54 270.70 16.8K
09:53 270.70 270.96 270.67 270.87 23.4K
09:54 270.86 270.98 270.84 270.92 39.1K
09:55 270.93 270.93 270.78 270.82 27.9K
09:56 270.82 270.82 270.54 270.54 14.3K
09:57 270.53 270.53 270.41 270.48 15.9K
09:58 270.48 270.51 270.33 270.35 15.7K
09:59 270.31 270.33 270.02 270.17 14.1K
10:00 270.18 270.19 269.95 270.00 29.1K
10:01 270.02 270.03 269.92 269.98 18.6K
10:02 269.92 269.94 269.69 269.69 20.9K
10:03 269.69 269.81 269.69 269.79 32.0K
10:04 269.79 269.83 269.61 269.64 33.7K
10:05 269.54 269.65 269.46 269.46 56.0K
10:06 269.47 269.56 269.19 269.22 21.1K
10:07 269.22 269.32 269.16 269.16 12.0K
10:08 269.18 269.28 269.16 269.19 13.9K
10:09 269.17 269.25 269.15 269.23 25.6K
10:10 269.23 269.39 269.22 269.38 24.9K
10:11 269.33 269.75 269.33 269.74 27.7K
10:12 269.90 269.91 269.86 269.90 9.7K
10:13 269.86 269.92 269.76 269.76 19.4K
10:14 269.73 269.91 269.73 269.91 20.1K
10:15 269.96 269.96 269.90 269.95 15.2K
10:16 269.87 269.88 269.77 269.88 20.9K
10:17 269.95 270.10 269.85 269.86 11.3K
10:18 269.87 269.88 269.65 269.69 23.7K
10:19 269.49 269.49 269.35 269.46 14.2K
10:20 269.48 269.48 269.13 269.14 24.2K
10:21 269.14 269.15 269.04 269.09 23.1K
10:22 269.08 269.20 269.08 269.19 22.1K
10:23 269.19 269.22 269.13 269.22 8.5K
10:24 269.22 269.23 269.14 269.18 17.9K
10:25 269.20 269.25 269.14 269.17 16.6K
10:26 269.23 269.29 269.10 269.10 26.0K
10:27 269.10 269.10 268.95 268.95 35.2K
10:28 268.96 269.03 268.96 269.02 16.4K
10:29 269.01 269.05 268.89 268.95 20.1K
10:30 268.95 268.96 268.84 268.89 9.1K
10:31 268.90 269.10 268.87 269.10 22.2K
10:32 269.09 269.20 269.09 269.14 11.5K
10:33 269.14 269.14 269.03 269.03 21.7K
10:34 268.92 268.94 268.82 268.91 14.1K
10:35 268.73 268.92 268.71 268.76 16.7K
10:36 268.73 268.84 268.73 268.77 19.8K
10:37 268.75 268.75 268.58 268.67 25.8K
10:38 268.77 268.82 268.70 268.70 15.4K
10:39 268.61 268.72 268.57 268.57 8.5K
10:40 268.45 268.81 268.45 268.81 29.4K
10:41 268.73 268.81 268.64 268.64 13.5K
10:42 268.64 268.69 268.51 268.53 9.5K
10:43 268.53 268.91 268.53 268.91 20.6K
10:44 268.95 268.98 268.81 268.82 13.8K
10:45 268.94 269.02 268.93 268.97 11.7K
10:46 269.06 269.27 269.06 269.26 18.8K
10:47 269.38 269.59 269.37 269.59 11.3K
10:48 269.58 269.63 269.39 269.47 12.6K
10:49 269.52 269.52 269.17 269.17 18.0K
10:50 269.04 269.06 268.93 269.06 14.4K
10:51 269.11 269.18 269.03 269.06 8.3K
10:52 269.05 269.19 269.04 269.17 9.8K
10:53 269.16 269.18 269.08 269.08 10.8K
10:54 269.08 269.08 268.95 269.00 4.8K
10:55 269.05 269.19 268.99 269.10 13.9K
10:56 269.08 269.08 268.87 268.87 22.4K
10:57 268.87 268.87 268.62 268.80 30.3K
10:58 268.79 268.80 268.71 268.79 13.0K
10:59 268.78 268.78 268.60 268.60 31.3K
11:00 268.60 268.60 268.06 268.17 33.5K
11:01 268.08 268.32 268.00 268.07 22.1K
11:02 268.08 268.13 267.94 267.94 16.2K
11:03 268.04 268.09 267.89 267.89 16.3K
11:04 267.88 267.98 267.87 267.94 16.6K
11:05 267.95 267.95 267.85 267.93 22.0K
11:06 267.93 267.93 267.74 267.77 26.5K
11:07 267.77 267.77 267.52 267.69 27.3K
11:08 267.78 267.91 267.64 267.65 20.5K
11:09 267.71 267.79 267.61 267.72 24.6K
11:10 267.74 267.86 267.71 267.81 25.5K
11:11 267.77 267.96 267.77 267.90 10.7K
11:12 267.90 267.99 267.90 267.96 8.8K
11:13 267.96 268.10 267.82 268.10 14.0K
11:14 268.10 268.18 268.09 268.18 10.1K
11:15 268.28 268.31 268.22 268.31 8.2K
11:16 268.31 268.31 268.23 268.30 8.0K
11:17 268.30 268.68 268.30 268.68 12.6K
11:18 268.57 268.80 268.57 268.79 12.7K
11:19 268.83 268.85 268.69 268.69 23.0K
11:20 268.69 268.69 268.53 268.59 11.3K
11:21 268.59 268.59 268.45 268.58 14.6K
11:22 268.58 268.58 268.40 268.47 5.4K
11:23 268.45 268.55 268.45 268.49 6.6K
11:24 268.49 268.56 268.49 268.53 21.8K
11:25 268.53 268.63 268.53 268.63 9.1K
11:26 268.61 268.64 268.53 268.60 8.6K
11:27 268.60 268.72 268.60 268.65 9.8K
11:28 268.68 268.68 268.52 268.59 8.1K
11:29 268.57 268.59 268.51 268.52 8.4K
11:30 268.52 268.56 268.42 268.43 14.9K
11:31 268.42 268.46 268.40 268.40 6.9K
11:32 268.38 268.38 268.32 268.38 8.1K
11:33 268.38 268.47 268.38 268.43 13.8K
11:34 268.43 268.44 268.41 268.41 11.8K
11:35 268.42 268.50 268.38 268.38 6.9K
11:36 268.46 268.47 268.38 268.47 13.6K
11:37 268.47 268.49 268.47 268.49 5.1K
11:38 268.52 268.52 268.44 268.46 13.9K
11:39 268.46 268.49 268.43 268.49 9.0K
11:40 268.49 268.50 268.42 268.49 15.0K
11:41 268.49 268.51 268.36 268.36 12.4K
11:42 268.39 268.44 268.34 268.42 12.6K
11:43 268.43 268.43 268.33 268.33 5.3K
11:44 268.30 268.36 268.30 268.35 24.5K
11:45 268.36 268.54 268.36 268.54 15.8K
11:46 268.54 268.63 268.52 268.62 14.5K
11:47 268.62 268.65 268.61 268.61 7.1K
11:48 268.61 268.61 268.40 268.41 12.2K
11:49 268.41 268.41 268.10 268.41 16.7K
11:50 268.41 268.44 268.30 268.37 10.1K
11:51 268.37 268.48 268.37 268.40 7.1K
11:52 268.39 268.55 268.35 268.55 8.9K
11:53 268.54 268.55 268.49 268.49 16.1K
11:54 268.46 268.48 268.41 268.41 9.7K
11:55 268.41 268.44 268.33 268.44 10.6K
11:56 268.45 268.45 268.34 268.34 8.1K
11:57 268.26 268.27 268.16 268.27 18.0K
11:58 268.27 268.39 268.25 268.39 18.3K
11:59 268.39 268.42 268.39 268.41 15.7K
12:00 268.44 268.47 268.37 268.43 16.8K
12:01 268.43 268.54 268.35 268.49 9.5K
12:02 268.49 268.50 268.41 268.42 4.2K
12:03 268.42 268.57 268.41 268.53 13.6K
12:04 268.52 268.53 268.42 268.50 8.4K
12:05 268.50 268.50 268.47 268.49 7.3K
12:06 268.50 268.62 268.49 268.62 9.1K
12:07 268.62 268.65 268.57 268.65 14.6K
12:08 268.69 268.69 268.60 268.65 11.7K
12:09 268.65 268.65 268.53 268.58 9.2K
12:10 268.64 268.64 268.52 268.57 7.3K
12:11 268.56 268.57 268.54 268.54 11.6K
12:12 268.53 268.53 268.45 268.45 10.5K
12:13 268.44 268.44 268.38 268.41 9.5K
12:14 268.41 268.56 268.39 268.39 6.9K
12:15 268.39 268.63 268.39 268.62 14.6K
12:16 268.62 268.64 268.60 268.60 6.2K
12:17 268.66 268.79 268.66 268.74 20.4K
12:18 268.75 268.80 268.73 268.80 14.1K
12:19 268.77 268.86 268.77 268.77 15.3K
12:20 268.76 268.87 268.76 268.85 13.8K
12:21 268.85 269.00 268.84 269.00 15.8K
12:22 269.01 269.15 269.01 269.15 10.3K
12:23 269.15 269.16 269.12 269.16 5.3K
12:24 269.10 269.15 269.10 269.10 10.6K
12:25 269.11 269.11 269.03 269.07 11.8K
12:26 269.07 269.19 269.07 269.15 15.1K
12:27 269.14 269.23 269.14 269.17 17.1K
12:28 269.16 269.16 268.98 268.98 10.9K
12:29 268.98 269.07 268.97 269.07 7.3K
12:30 269.07 269.07 268.83 268.83 7.7K
12:31 268.84 268.96 268.79 268.80 8.3K
12:32 268.85 268.85 268.76 268.79 5.0K
12:33 268.84 268.90 268.84 268.90 14.3K
12:34 268.83 269.02 268.83 268.96 11.8K
12:35 268.96 268.96 268.67 268.76 71.5K
12:36 268.70 268.85 268.63 268.73 4.1K
12:37 268.74 268.85 268.72 268.82 6.1K
12:38 268.82 268.94 268.82 268.93 6.6K
12:39 268.94 268.94 268.92 268.93 4.0K
12:40 268.93 268.93 268.61 268.61 29.0K
12:41 268.61 268.74 268.61 268.66 4.3K
12:42 268.67 268.80 268.63 268.79 17.5K
12:43 268.79 268.89 268.75 268.89 13.9K
12:44 268.89 268.97 268.81 268.97 16.1K
12:45 269.02 269.07 269.00 269.04 14.0K
12:46 269.04 269.14 269.02 269.14 16.6K
12:47 269.14 269.23 269.14 269.23 5.0K
12:48 269.29 269.33 269.21 269.21 22.6K
12:49 269.21 269.26 269.15 269.23 9.0K
12:50 269.24 269.24 269.17 269.23 11.6K
12:51 269.23 269.23 268.94 268.94 14.4K
12:52 268.94 268.94 268.84 268.90 8.6K
12:53 268.90 268.92 268.84 268.87 12.4K
12:54 268.86 268.94 268.71 268.71 21.8K
12:55 268.71 268.71 268.61 268.69 12.2K
12:56 268.68 268.83 268.65 268.82 26.4K
12:57 268.82 268.82 268.54 268.54 5.6K
12:58 268.54 268.57 268.41 268.44 16.6K
12:59 268.41 268.41 268.24 268.24 17.6K
13:00 268.34 268.34 268.19 268.19 11.7K
13:01 268.18 268.22 268.06 268.16 6.3K
13:02 268.12 268.15 267.94 267.94 14.3K
13:03 267.94 267.97 267.91 267.94 9.2K
13:04 267.94 267.97 267.91 267.97 12.3K
13:05 267.96 268.03 267.94 267.99 30.1K
13:06 268.02 268.02 267.91 267.91 10.4K
13:07 267.91 267.91 267.81 267.84 5.5K
13:08 267.91 267.95 267.85 267.95 8.3K
13:09 267.95 268.15 267.95 268.15 10.9K
13:10 268.10 268.20 268.04 268.04 44.2K
13:11 267.94 268.01 267.91 268.00 7.8K
13:12 268.00 268.03 267.95 268.03 6.4K
13:13 267.98 268.12 267.92 268.12 9.6K
13:14 268.15 268.20 268.15 268.20 16.5K
13:15 268.21 268.26 268.15 268.20 9.1K
13:16 268.20 268.20 268.13 268.19 10.5K
13:17 268.16 268.21 268.12 268.20 6.4K
13:18 268.20 268.25 268.14 268.17 14.4K
13:19 268.17 268.22 268.13 268.20 6.3K
13:20 268.20 268.26 268.19 268.26 17.7K
13:21 268.20 268.31 268.20 268.31 9.9K
13:22 268.28 268.38 268.28 268.36 31.5K
13:23 268.42 268.46 268.37 268.37 12.9K
13:24 268.37 268.40 268.24 268.28 9.7K
13:25 268.28 268.28 268.24 268.28 10.1K
13:26 268.23 268.31 268.22 268.25 11.8K
13:27 268.25 268.32 268.22 268.22 18.8K
13:28 268.21 268.27 268.15 268.15 15.2K
13:29 268.28 268.28 268.15 268.20 13.8K
13:30 268.09 268.23 268.09 268.14 23.1K
13:31 268.15 268.18 267.95 267.95 16.7K
13:32 267.96 268.21 267.96 268.21 15.0K
13:33 268.01 268.12 268.01 268.12 7.2K
13:34 268.11 268.16 268.05 268.12 12.3K
13:35 268.07 268.08 268.03 268.04 14.6K
13:36 268.03 268.09 267.93 268.09 12.9K
13:37 268.08 268.13 268.07 268.08 11.5K
13:38 268.10 268.22 268.10 268.14 15.3K
13:39 268.13 268.18 268.11 268.12 19.9K
13:40 268.11 268.31 268.04 268.04 25.2K
13:41 268.06 268.13 267.92 267.92 32.4K
13:42 268.01 268.13 267.87 268.06 18.0K
13:43 268.03 268.05 267.99 268.05 12.9K
13:44 267.97 268.08 267.89 267.96 10.9K
13:45 267.96 267.96 267.74 267.89 49.0K
13:46 267.89 268.04 267.89 268.02 11.2K
13:47 268.07 268.12 268.06 268.07 15.5K
13:48 268.07 268.18 268.07 268.18 8.6K
13:49 268.18 268.21 268.11 268.11 11.6K
13:50 268.13 268.13 268.01 268.03 14.5K
13:51 268.02 268.02 267.92 267.92 10.7K
13:52 267.91 267.95 267.89 267.90 7.3K
13:53 267.90 267.95 267.89 267.95 19.6K
13:54 267.99 267.99 267.93 267.99 9.5K
13:55 267.98 267.98 267.83 267.93 34.4K
13:56 267.92 267.94 267.89 267.94 23.3K
13:57 267.94 268.04 267.88 267.96 21.7K
13:58 267.96 268.15 267.96 268.15 20.9K
13:59 268.15 268.15 268.04 268.04 15.4K
14:00 268.04 268.04 267.88 267.92 26.2K
14:01 267.90 267.94 267.84 267.94 30.3K
14:02 267.95 268.08 267.95 267.96 13.2K
14:03 267.97 267.97 267.73 267.73 19.0K
14:04 267.68 267.71 267.67 267.67 12.1K
14:05 267.67 267.69 267.64 267.68 21.5K
14:06 267.64 267.85 267.58 267.85 17.0K
14:07 267.90 267.90 267.86 267.90 13.9K
14:08 267.90 268.04 267.90 267.97 9.7K
14:09 267.97 268.06 267.86 267.86 17.9K
14:10 267.86 267.97 267.86 267.86 29.1K
14:11 267.89 267.97 267.87 267.90 19.8K
14:12 267.90 267.99 267.84 267.99 9.8K
14:13 267.98 267.99 267.86 267.86 7.6K
14:14 267.89 267.93 267.86 267.87 13.1K
14:15 267.86 267.92 267.82 267.82 30.6K
14:16 267.81 267.93 267.79 267.90 9.3K
14:17 267.90 268.04 267.90 268.04 15.7K
14:18 268.04 268.17 268.04 268.04 18.9K
14:19 268.04 268.09 268.00 268.00 8.8K
14:20 268.00 268.18 268.00 268.14 18.0K
14:21 268.13 268.14 268.09 268.13 20.6K
14:22 268.13 268.13 268.07 268.07 14.0K
14:23 268.14 268.23 268.13 268.20 17.1K
14:24 268.20 268.29 268.20 268.21 8.2K
14:25 268.30 268.33 268.28 268.29 16.2K
14:26 268.29 268.38 268.29 268.37 15.9K
14:27 268.26 268.37 268.26 268.28 14.6K
14:28 268.38 268.41 268.27 268.34 16.9K
14:29 268.37 268.40 268.29 268.29 13.2K
14:30 268.29 268.43 268.29 268.43 12.5K
14:31 268.49 268.59 268.49 268.57 17.5K
14:32 268.59 268.59 268.51 268.51 12.1K
14:33 268.52 268.66 268.52 268.66 10.3K
14:34 268.64 268.74 268.64 268.74 10.9K
14:35 268.74 268.74 268.64 268.64 8.8K
14:36 268.64 268.74 268.63 268.74 21.8K
14:37 268.70 268.70 268.58 268.58 39.6K
14:38 268.57 268.63 268.56 268.62 17.2K
14:39 268.62 268.62 268.51 268.54 35.2K
14:40 268.55 268.55 268.50 268.51 7.7K
14:41 268.61 268.61 268.54 268.59 9.0K
14:42 268.58 268.64 268.58 268.64 17.2K
14:43 268.64 268.77 268.64 268.72 18.4K
14:44 268.70 268.87 268.70 268.85 10.1K
14:45 268.85 268.94 268.85 268.94 8.0K
14:46 268.93 268.98 268.93 268.98 11.6K
14:47 268.98 269.08 268.98 269.07 10.3K
14:48 269.13 269.13 269.08 269.13 7.6K
14:49 268.97 268.99 268.86 268.86 21.1K
14:50 268.85 268.89 268.82 268.82 15.8K
14:51 268.82 268.88 268.71 268.71 19.0K
14:52 268.71 268.77 268.71 268.77 8.4K
14:53 268.74 268.81 268.72 268.81 28.4K
14:54 268.81 268.82 268.75 268.75 12.6K
14:55 268.78 268.80 268.65 268.75 18.8K
14:56 268.75 268.75 268.59 268.65 14.7K
14:57 268.62 268.62 268.52 268.53 13.3K
14:58 268.51 268.64 268.51 268.64 13.9K
14:59 268.64 268.69 268.60 268.69 16.2K
15:00 268.70 268.85 268.70 268.85 45.4K
15:01 268.87 268.87 268.79 268.79 110.3K
15:02 268.76 268.78 268.67 268.67 27.8K
15:03 268.67 268.70 268.63 268.66 11.3K
15:04 268.66 268.66 268.57 268.65 16.9K
15:05 268.65 268.76 268.65 268.70 19.9K
15:06 268.72 268.81 268.72 268.74 13.1K
15:07 268.74 268.74 268.64 268.74 21.2K
15:08 268.74 268.74 268.61 268.62 28.4K
15:09 268.62 268.64 268.60 268.63 16.8K
15:10 268.65 268.70 268.63 268.67 16.1K
15:11 268.71 268.74 268.67 268.74 14.8K
15:12 268.72 268.78 268.72 268.78 10.9K
15:13 268.78 268.83 268.76 268.81 10.6K
15:14 268.81 268.88 268.79 268.79 15.7K
15:15 268.79 268.85 268.76 268.80 23.8K
15:16 268.84 268.90 268.84 268.88 20.0K
15:17 268.88 268.96 268.88 268.96 16.8K
15:18 269.04 269.09 269.01 269.03 19.4K
15:19 269.04 269.11 269.04 269.06 15.4K
15:20 269.07 269.07 268.91 268.91 52.6K
15:21 268.91 268.91 268.84 268.89 42.2K
15:22 268.89 269.00 268.88 269.00 14.0K
15:23 268.96 269.02 268.96 269.01 17.4K
15:24 269.01 269.09 269.01 269.06 16.5K
15:25 269.06 269.18 269.06 269.18 14.9K
15:26 269.18 269.23 269.16 269.19 24.5K
15:27 269.19 269.23 269.18 269.18 16.3K
15:28 269.16 269.35 269.16 269.33 34.0K
15:29 269.38 269.38 269.30 269.38 15.9K
15:30 269.29 269.31 269.20 269.21 25.7K
15:31 269.21 269.36 269.21 269.36 18.1K
15:32 269.36 269.47 269.36 269.47 27.8K
15:33 269.50 269.58 269.49 269.49 29.5K
15:34 269.49 269.52 269.46 269.52 23.7K
15:35 269.51 269.54 269.51 269.54 20.2K
15:36 269.54 269.54 269.36 269.38 25.4K
15:37 269.40 269.42 269.22 269.22 28.4K
15:38 269.22 269.22 269.14 269.14 23.1K
15:39 269.14 269.38 269.13 269.38 42.4K
15:40 269.33 269.41 269.27 269.29 33.1K
15:41 269.32 269.38 269.30 269.30 34.8K
15:42 269.30 269.41 269.30 269.38 29.9K
15:43 269.41 269.41 269.35 269.36 18.3K
15:44 269.36 269.43 269.36 269.43 34.9K
15:45 269.43 269.58 269.43 269.55 34.9K
15:46 269.52 269.54 269.51 269.51 41.5K
15:47 269.51 269.51 269.45 269.50 56.5K
15:48 269.51 269.54 269.45 269.52 37.1K
15:49 269.52 269.64 269.52 269.64 44.8K
15:50 269.64 269.70 269.51 269.51 84.1K
15:51 269.47 269.67 269.47 269.57 51.3K
15:52 269.57 269.82 269.57 269.81 68.9K
15:53 269.80 269.89 269.76 269.80 56.2K
15:54 269.79 269.84 269.73 269.81 64.8K
15:55 269.68 269.76 269.58 269.76 107.5K
15:56 269.76 269.77 269.70 269.77 98.8K
15:57 269.75 270.03 269.75 270.01 130.0K
15:58 270.00 270.02 269.70 269.70 171.0K
15:59 269.68 269.76 269.57 269.65 4,160.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし