DJ Industrial Suppliers (DJUSDS)

DJUSDS
🏛️ アメリカ →
951.78
最終更新: 2025-09-26
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
09:30 942.64 942.64 936.39 937.10 420.5K
09:31 937.22 937.52 936.90 937.36 83.3K
09:32 937.47 938.07 936.99 938.00 69.1K
09:33 938.51 938.66 938.34 938.66 76.0K
09:34 938.66 939.18 938.46 939.18 134.0K
09:35 939.27 939.73 938.56 939.55 143.4K
09:36 939.71 939.72 939.08 939.55 82.1K
09:37 939.57 939.61 938.77 938.77 108.1K
09:38 938.67 938.67 937.96 937.96 63.8K
09:39 937.76 938.00 937.36 938.00 44.2K
09:40 937.99 938.06 937.69 937.69 52.5K
09:41 937.56 937.88 937.10 937.10 103.5K
09:42 937.31 937.31 935.75 935.75 51.7K
09:43 935.78 936.20 935.30 935.44 130.2K
09:44 935.38 935.90 935.10 935.90 85.3K
09:45 935.81 937.56 935.66 937.40 119.3K
09:46 937.60 937.76 936.84 937.76 82.1K
09:47 937.84 938.46 937.84 938.13 72.4K
09:48 938.28 939.29 938.28 939.14 85.4K
09:49 939.11 939.14 938.44 938.44 68.4K
09:50 938.51 939.41 938.51 939.15 62.1K
09:51 939.23 939.60 939.05 939.05 78.8K
09:52 939.01 939.12 938.74 938.74 38.4K
09:53 938.64 939.98 938.44 939.98 36.3K
09:54 939.73 939.85 938.96 939.34 91.6K
09:55 939.34 939.70 939.34 939.70 31.9K
09:56 939.70 939.78 939.56 939.65 120.6K
09:57 940.04 940.40 940.04 940.16 76.9K
09:58 939.89 939.89 939.50 939.68 74.3K
09:59 939.68 939.77 939.33 939.72 62.1K
10:00 938.90 938.90 937.36 937.49 129.5K
10:01 937.49 937.56 936.98 937.56 108.5K
10:02 937.45 938.62 937.45 938.03 76.9K
10:03 938.05 938.41 938.01 938.41 52.1K
10:04 938.45 938.84 938.45 938.72 44.0K
10:05 938.72 938.72 938.04 938.12 69.2K
10:06 938.23 938.83 938.23 938.77 45.5K
10:07 938.79 939.17 938.79 939.17 90.1K
10:08 939.15 939.29 939.06 939.29 67.6K
10:09 939.22 940.00 939.22 939.86 93.5K
10:10 940.05 940.05 939.53 940.03 68.3K
10:11 939.83 940.78 939.83 940.78 82.8K
10:12 940.79 940.83 940.69 940.69 74.6K
10:13 940.64 940.75 940.30 940.30 39.3K
10:14 940.52 940.59 940.51 940.57 54.7K
10:15 940.46 941.07 940.46 941.00 72.8K
10:16 941.00 941.43 940.77 941.43 81.5K
10:17 941.45 941.45 940.43 940.43 36.9K
10:18 940.52 940.52 940.21 940.21 43.3K
10:19 940.25 940.37 940.18 940.36 35.6K
10:20 940.15 941.05 940.15 941.05 30.6K
10:21 941.04 941.29 940.90 941.09 25.0K
10:22 941.10 941.10 940.81 940.83 55.3K
10:23 940.83 941.44 940.83 941.36 21.2K
10:24 941.28 941.66 941.21 941.63 31.2K
10:25 941.65 941.93 941.63 941.69 42.7K
10:26 941.69 941.89 941.50 941.66 64.8K
10:27 941.66 941.66 941.18 941.25 33.5K
10:28 941.31 941.31 940.69 940.72 34.6K
10:29 940.61 940.61 940.00 940.21 30.1K
10:30 940.19 940.87 940.19 940.87 36.5K
10:31 940.72 940.72 940.63 940.71 43.8K
10:32 940.67 941.13 940.67 940.89 65.5K
10:33 940.93 941.26 940.80 940.80 21.3K
10:34 941.23 941.94 941.23 941.88 27.6K
10:35 941.88 942.25 941.74 941.86 52.6K
10:36 941.91 941.97 941.64 941.74 29.5K
10:37 941.99 941.99 941.37 941.67 32.2K
10:38 941.49 941.65 941.46 941.46 27.4K
10:39 941.45 941.74 941.45 941.67 52.6K
10:40 941.66 941.77 941.56 941.62 52.0K
10:41 941.60 941.64 941.29 941.31 28.1K
10:42 941.23 941.48 941.18 941.27 94.7K
10:43 941.27 941.59 941.25 941.59 48.1K
10:44 941.59 942.06 941.59 942.00 46.7K
10:45 942.01 942.01 941.53 941.53 39.3K
10:46 941.58 941.64 941.49 941.49 55.5K
10:47 941.19 941.52 941.16 941.52 31.5K
10:48 941.67 941.98 941.61 941.61 26.2K
10:49 941.61 942.18 941.46 942.18 33.7K
10:50 942.01 942.01 940.80 940.80 53.3K
10:51 940.81 941.13 940.81 941.09 37.5K
10:52 941.11 941.25 941.09 941.25 45.9K
10:53 941.22 942.38 941.22 942.22 35.7K
10:54 942.34 942.45 941.98 942.21 23.1K
10:55 942.23 942.54 942.07 942.54 32.6K
10:56 942.45 942.45 942.11 942.20 53.1K
10:57 942.20 942.20 941.76 941.79 46.7K
10:58 941.78 941.78 941.63 941.63 47.9K
10:59 941.61 941.88 941.61 941.84 41.0K
11:00 941.75 941.75 941.56 941.70 24.7K
11:01 941.70 941.91 941.60 941.71 40.5K
11:02 941.71 941.98 941.36 941.36 31.1K
11:03 941.34 941.47 941.07 941.07 26.5K
11:04 941.36 941.36 940.93 940.96 15.6K
11:05 940.97 940.97 940.62 940.84 22.6K
11:06 940.81 940.81 940.54 940.54 24.1K
11:07 940.54 940.72 940.54 940.62 34.0K
11:08 940.61 940.63 940.57 940.57 16.3K
11:09 940.60 940.84 940.60 940.84 36.3K
11:10 940.84 940.84 940.52 940.53 26.0K
11:11 940.55 940.74 940.55 940.67 38.9K
11:12 940.62 940.64 940.27 940.34 28.7K
11:13 940.34 941.21 940.33 941.21 22.3K
11:14 941.21 941.39 941.21 941.33 49.0K
11:15 941.35 941.45 941.31 941.43 21.3K
11:16 941.50 941.70 941.48 941.68 42.2K
11:17 941.78 942.20 941.78 942.15 68.0K
11:18 942.12 942.12 942.06 942.08 38.3K
11:19 942.08 942.08 941.90 941.95 33.3K
11:20 941.96 942.05 941.89 941.91 28.8K
11:21 941.90 941.93 941.57 941.82 35.6K
11:22 941.82 941.84 941.76 941.77 26.2K
11:23 941.76 941.91 941.76 941.91 40.8K
11:24 941.88 941.98 941.87 941.88 42.0K
11:25 941.88 941.88 941.83 941.83 28.0K
11:26 941.92 941.93 941.52 941.52 53.6K
11:27 941.52 941.65 941.07 941.07 27.6K
11:28 941.09 941.29 940.97 941.29 38.7K
11:29 941.31 941.44 941.20 941.21 57.9K
11:30 941.22 941.57 941.22 941.57 43.9K
11:31 941.56 941.63 941.53 941.59 29.6K
11:32 941.60 941.81 941.41 941.80 72.0K
11:33 941.83 941.90 941.74 941.80 66.6K
11:34 941.79 942.51 941.79 942.51 52.0K
11:35 942.61 942.95 942.61 942.95 135.6K
11:36 942.95 943.17 942.75 942.77 28.8K
11:37 942.68 942.79 942.64 942.77 49.3K
11:38 942.78 942.78 942.61 942.70 179.4K
11:39 942.78 942.97 942.78 942.86 104.5K
11:40 942.90 943.55 942.89 943.52 58.0K
11:41 943.45 943.47 943.29 943.31 59.3K
11:42 943.19 943.19 943.05 943.15 72.8K
11:43 943.16 943.33 943.13 943.31 46.1K
11:44 943.32 943.32 942.66 942.68 42.2K
11:45 942.68 943.02 942.68 943.02 25.9K
11:46 943.03 943.06 942.68 942.68 30.4K
11:47 942.70 942.70 942.61 942.70 30.2K
11:48 943.07 943.24 942.82 942.82 49.2K
11:49 942.77 942.89 942.77 942.87 33.4K
11:50 942.87 942.96 942.82 942.91 38.0K
11:51 942.98 943.11 942.87 943.11 26.1K
11:52 943.28 943.47 943.28 943.40 28.7K
11:53 943.41 943.41 943.21 943.21 32.4K
11:54 943.20 943.32 943.19 943.32 23.2K
11:55 943.34 943.72 943.29 943.72 40.5K
11:56 943.73 943.74 943.32 943.35 209.0K
11:57 943.37 943.51 943.37 943.50 34.8K
11:58 943.48 943.75 943.47 943.63 51.4K
11:59 943.62 943.65 943.16 943.28 17.1K
12:00 943.41 943.63 943.38 943.62 52.1K
12:01 943.62 943.63 943.43 943.44 51.3K
12:02 943.44 943.63 943.25 943.25 74.2K
12:03 943.18 943.52 943.12 943.42 23.5K
12:04 943.42 943.47 943.42 943.45 20.6K
12:05 943.43 943.53 943.38 943.53 26.7K
12:06 943.54 943.72 943.54 943.69 17.2K
12:07 943.71 943.71 943.63 943.65 11.6K
12:08 943.56 943.56 943.46 943.48 18.6K
12:09 943.48 943.82 943.47 943.82 23.0K
12:10 943.81 943.98 943.63 943.63 23.7K
12:11 943.56 943.57 943.33 943.37 19.8K
12:12 943.41 943.57 943.41 943.52 12.8K
12:13 943.52 943.52 943.47 943.47 26.3K
12:14 943.48 943.48 943.28 943.28 24.2K
12:15 943.38 943.64 943.38 943.64 25.5K
12:16 943.70 943.78 943.68 943.71 34.1K
12:17 943.71 943.71 943.40 943.40 19.1K
12:18 943.40 943.40 943.27 943.30 18.1K
12:19 943.30 943.57 943.30 943.52 20.3K
12:20 943.51 943.51 943.32 943.50 18.8K
12:21 943.51 943.53 943.37 943.37 37.6K
12:22 943.37 943.46 943.07 943.07 45.6K
12:23 943.08 943.14 942.88 942.88 80.8K
12:24 942.90 942.90 942.61 942.66 34.3K
12:25 942.66 942.80 942.66 942.79 14.9K
12:26 942.82 942.82 942.43 942.43 26.9K
12:27 942.43 942.43 942.31 942.31 32.2K
12:28 942.18 942.30 942.14 942.23 19.9K
12:29 942.23 942.23 941.91 941.91 12.4K
12:30 941.91 942.88 941.91 942.88 45.3K
12:31 943.04 943.71 943.04 943.58 36.3K
12:32 943.47 943.66 943.47 943.63 20.3K
12:33 943.64 943.73 943.63 943.69 20.3K
12:34 943.70 944.01 943.70 943.90 20.7K
12:35 943.88 943.92 943.86 943.92 40.5K
12:36 943.92 943.99 943.86 943.89 22.4K
12:37 943.91 943.93 943.79 943.85 29.1K
12:38 943.93 943.95 943.93 943.94 24.1K
12:39 943.94 944.02 943.78 943.78 24.0K
12:40 943.78 943.78 943.25 943.29 26.6K
12:41 943.19 943.30 943.00 943.00 26.6K
12:42 942.99 943.39 942.99 943.36 37.4K
12:43 943.37 943.62 943.37 943.52 56.8K
12:44 943.53 943.53 942.92 942.92 47.5K
12:45 942.81 942.92 942.75 942.78 19.3K
12:46 942.75 942.97 942.75 942.80 61.9K
12:47 942.79 942.79 942.70 942.70 33.7K
12:48 942.68 942.75 942.43 942.54 44.3K
12:49 942.54 942.66 942.50 942.66 34.5K
12:50 942.64 942.64 942.44 942.48 17.1K
12:51 942.46 942.48 942.36 942.42 37.6K
12:52 942.42 942.87 942.42 942.79 38.4K
12:53 942.79 942.79 942.46 942.46 33.5K
12:54 942.46 942.48 942.36 942.36 23.5K
12:55 942.39 942.43 942.39 942.42 20.0K
12:56 942.37 942.37 942.32 942.34 30.7K
12:57 942.41 942.42 942.38 942.41 19.0K
12:58 942.41 942.52 942.41 942.47 35.0K
12:59 942.47 942.47 942.25 942.25 31.9K
13:00 941.85 942.05 941.82 941.89 20.9K
13:01 941.89 941.98 941.73 941.77 51.4K
13:02 941.83 941.83 941.49 941.53 21.4K
13:03 941.52 941.52 941.38 941.42 28.5K
13:04 941.42 941.95 941.40 941.95 19.7K
13:05 941.96 942.10 941.96 942.09 20.1K
13:06 942.09 942.09 941.94 942.05 18.3K
13:07 942.06 942.40 942.05 942.40 16.6K
13:08 942.39 942.75 942.30 942.74 27.5K
13:09 942.75 942.75 942.55 942.62 22.5K
13:10 942.61 942.72 942.61 942.72 18.7K
13:11 942.69 942.69 942.60 942.60 8.2K
13:12 942.62 943.05 942.62 943.05 37.0K
13:13 943.05 943.19 943.05 943.14 38.1K
13:14 943.15 943.22 943.03 943.20 43.0K
13:15 943.09 943.13 942.71 942.79 42.4K
13:16 942.78 942.81 942.66 942.76 30.5K
13:17 942.67 943.09 942.67 943.09 29.5K
13:18 943.10 943.21 942.93 942.93 29.1K
13:19 942.85 943.31 942.85 943.29 18.3K
13:20 943.28 943.28 943.02 943.02 32.9K
13:21 942.94 942.94 942.56 942.56 52.1K
13:22 942.57 942.67 942.54 942.55 32.8K
13:23 942.56 942.67 942.45 942.45 34.4K
13:24 942.47 942.62 942.47 942.59 25.7K
13:25 942.57 943.31 942.57 943.31 45.8K
13:26 943.34 944.08 943.34 944.05 49.3K
13:27 944.04 944.04 943.94 943.95 14.8K
13:28 943.94 943.94 943.56 943.56 26.5K
13:29 943.56 943.56 943.40 943.47 20.7K
13:30 943.46 943.58 943.46 943.53 33.4K
13:31 943.52 943.56 943.47 943.56 15.1K
13:32 943.56 943.68 943.49 943.63 23.8K
13:33 943.61 943.66 943.37 943.37 32.2K
13:34 943.36 943.37 943.16 943.16 39.5K
13:35 943.11 943.11 942.96 942.98 27.5K
13:36 942.98 942.98 942.65 942.65 25.6K
13:37 942.68 942.71 942.62 942.71 26.8K
13:38 942.72 942.72 942.43 942.43 30.3K
13:39 942.43 942.46 942.34 942.40 25.0K
13:40 942.40 942.56 942.40 942.45 16.4K
13:41 942.45 942.53 942.42 942.53 21.0K
13:42 942.54 942.66 942.41 942.41 70.8K
13:43 942.38 942.38 942.27 942.29 42.9K
13:44 942.47 942.85 942.38 942.85 50.2K
13:45 942.90 943.00 942.86 942.86 25.1K
13:46 942.86 942.86 942.72 942.79 12.5K
13:47 942.80 942.80 942.70 942.70 45.5K
13:48 942.70 942.73 942.65 942.65 32.6K
13:49 942.63 942.63 942.18 942.18 37.0K
13:50 941.70 941.78 941.65 941.69 45.5K
13:51 941.68 941.80 941.57 941.57 489.9K
13:52 941.57 941.60 941.47 941.57 47.1K
13:53 941.71 941.88 941.71 941.88 42.8K
13:54 941.87 941.90 941.70 941.70 85.2K
13:55 941.57 941.58 941.46 941.46 43.5K
13:56 941.48 941.74 941.48 941.69 47.7K
13:57 941.63 941.77 941.25 941.32 88.7K
13:58 941.23 941.50 941.17 941.18 58.2K
13:59 941.20 941.26 940.88 941.02 23.9K
14:00 940.92 940.92 940.47 940.47 35.3K
14:01 940.63 940.72 940.26 940.28 65.9K
14:02 940.24 940.25 939.58 939.68 35.0K
14:03 939.72 939.76 939.37 939.37 37.9K
14:04 939.38 939.38 938.69 938.69 72.8K
14:05 938.69 939.23 938.69 939.23 37.7K
14:06 939.22 939.44 939.22 939.41 66.2K
14:07 939.39 939.63 939.39 939.48 37.8K
14:08 939.46 939.64 939.46 939.54 55.3K
14:09 939.56 939.56 939.01 939.04 30.2K
14:10 939.18 939.86 939.15 939.86 99.6K
14:11 939.87 940.10 939.86 940.02 48.2K
14:12 940.01 940.49 939.99 940.37 25.2K
14:13 940.35 940.35 940.20 940.20 52.6K
14:14 940.20 940.99 940.20 940.99 61.9K
14:15 940.97 941.44 940.93 941.44 56.7K
14:16 941.44 941.83 941.44 941.69 64.3K
14:17 941.69 941.91 941.69 941.79 77.8K
14:18 941.81 941.88 941.81 941.86 59.7K
14:19 941.85 942.13 941.79 942.13 37.3K
14:20 942.13 942.32 942.13 942.32 42.3K
14:21 942.35 942.53 942.28 942.53 28.5K
14:22 942.53 942.58 942.42 942.42 43.0K
14:23 942.41 942.41 942.13 942.18 39.7K
14:24 942.15 942.37 942.15 942.29 17.8K
14:25 942.33 942.42 942.33 942.42 20.5K
14:26 942.42 942.47 942.34 942.45 39.0K
14:27 942.45 942.50 942.30 942.30 22.5K
14:28 942.30 942.32 942.28 942.31 24.2K
14:29 942.13 942.31 942.13 942.27 19.6K
14:30 942.27 942.70 942.27 942.68 30.8K
14:31 942.72 942.78 942.60 942.71 19.5K
14:32 942.70 942.70 942.25 942.25 43.0K
14:33 942.33 942.33 942.20 942.25 42.7K
14:34 942.25 942.27 942.22 942.23 18.9K
14:35 942.23 942.46 942.23 942.46 32.2K
14:36 942.46 942.55 942.39 942.51 49.7K
14:37 942.51 942.60 942.44 942.60 34.7K
14:38 942.65 942.65 942.49 942.53 34.3K
14:39 942.49 942.56 942.47 942.53 29.4K
14:40 942.50 942.75 942.50 942.73 80.9K
14:41 942.73 943.23 942.73 943.16 46.4K
14:42 943.16 943.27 943.07 943.07 26.5K
14:43 943.08 943.08 942.79 942.79 80.6K
14:44 942.78 942.78 942.67 942.75 59.0K
14:45 942.75 942.95 942.75 942.86 26.3K
14:46 942.87 942.89 942.54 942.54 46.4K
14:47 942.54 942.61 942.53 942.58 33.2K
14:48 942.58 942.77 942.58 942.77 54.4K
14:49 942.77 942.99 942.77 942.98 39.5K
14:50 942.98 943.06 942.93 942.99 29.5K
14:51 943.03 943.20 943.03 943.20 32.6K
14:52 943.21 943.35 943.17 943.35 54.2K
14:53 943.35 943.40 943.34 943.40 34.5K
14:54 943.37 943.60 943.37 943.46 42.3K
14:55 943.47 943.53 943.47 943.49 35.1K
14:56 943.50 943.54 943.36 943.36 49.6K
14:57 943.35 943.35 942.92 943.01 46.1K
14:58 942.96 943.21 942.91 943.14 63.7K
14:59 943.24 943.40 943.23 943.23 32.1K
15:00 943.23 943.23 943.01 943.16 61.7K
15:01 943.16 943.16 942.72 942.72 39.7K
15:02 942.67 942.68 942.47 942.47 38.0K
15:03 942.48 942.48 942.28 942.28 36.0K
15:04 942.29 942.58 942.29 942.56 81.0K
15:05 942.29 942.29 941.92 942.18 69.9K
15:06 942.22 942.22 942.13 942.13 41.5K
15:07 942.13 942.17 942.08 942.09 55.8K
15:08 942.10 942.10 941.90 941.97 32.8K
15:09 942.02 942.12 941.93 941.94 45.4K
15:10 941.96 941.96 941.63 941.77 48.4K
15:11 941.76 942.00 941.73 942.00 61.5K
15:12 942.01 942.03 941.97 942.03 44.0K
15:13 942.03 942.16 942.03 942.16 30.1K
15:14 942.14 942.16 941.93 941.93 54.0K
15:15 941.96 942.05 941.95 942.05 40.8K
15:16 942.06 942.15 942.01 942.01 43.3K
15:17 942.02 942.09 942.00 942.09 33.2K
15:18 942.11 942.27 942.11 942.24 51.3K
15:19 942.06 942.11 941.96 942.07 47.1K
15:20 942.00 942.23 941.95 942.09 73.6K
15:21 942.10 942.10 941.89 941.90 58.9K
15:22 941.89 941.89 941.81 941.86 42.6K
15:23 941.86 942.09 941.86 942.05 38.8K
15:24 942.05 942.05 941.58 941.58 83.9K
15:25 941.61 941.81 941.61 941.81 75.8K
15:26 941.81 941.81 941.65 941.65 41.6K
15:27 941.66 941.75 941.64 941.70 53.3K
15:28 941.67 941.70 941.55 941.65 46.1K
15:29 941.74 941.93 941.74 941.93 71.3K
15:30 942.01 942.83 942.01 942.83 65.6K
15:31 942.90 943.39 942.90 943.39 75.9K
15:32 943.41 943.61 943.41 943.59 64.8K
15:33 943.61 943.73 943.36 943.36 56.4K
15:34 943.26 943.26 942.83 942.89 53.7K
15:35 942.90 942.91 942.62 942.62 46.5K
15:36 942.65 942.70 942.44 942.44 52.0K
15:37 942.42 942.48 942.29 942.40 60.8K
15:38 942.46 942.46 942.27 942.33 55.6K
15:39 942.36 942.57 942.30 942.57 95.7K
15:40 942.60 942.60 942.53 942.59 82.7K
15:41 942.71 942.91 942.58 942.81 100.8K
15:42 942.81 943.00 942.70 943.00 80.3K
15:43 943.01 943.02 942.92 943.02 66.0K
15:44 943.02 943.11 942.95 942.95 84.7K
15:45 942.93 943.01 942.68 942.91 228.2K
15:46 942.83 942.83 942.17 942.17 82.3K
15:47 942.12 942.21 942.05 942.21 69.4K
15:48 942.22 942.42 942.14 942.28 68.2K
15:49 942.30 942.44 942.25 942.41 104.8K
15:50 942.45 942.93 942.24 942.46 266.8K
15:51 942.63 942.92 942.63 942.92 186.3K
15:52 942.91 943.40 942.76 943.39 220.5K
15:53 943.41 943.71 943.41 943.71 207.6K
15:54 943.76 943.85 943.13 943.13 215.6K
15:55 942.93 942.94 942.24 942.94 317.6K
15:56 943.01 943.01 942.59 942.61 339.1K
15:57 942.58 942.75 942.14 942.14 366.8K
15:58 942.11 942.40 942.11 942.38 532.3K
15:59 942.71 943.04 942.49 942.73 4,207.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし