DJ Soft Drinks (DJUSSD)

DJUSSD
🏛️ アメリカ →
889.20
最終更新: 2025-10-07
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
09:30 920.56 920.56 916.49 916.92 1,760.5K
09:31 917.27 922.29 917.27 921.74 559.6K
09:32 922.50 924.22 920.64 922.86 368.6K
09:33 923.38 923.38 920.65 920.65 279.1K
09:34 921.14 921.95 920.12 920.92 285.3K
09:35 920.62 920.62 919.03 919.80 234.7K
09:36 920.49 922.54 920.35 922.45 221.4K
09:37 922.44 922.76 922.14 922.14 234.5K
09:38 921.77 922.11 919.46 920.88 228.2K
09:39 920.72 921.91 920.72 921.91 149.3K
09:40 922.09 923.86 922.09 923.86 150.8K
09:41 923.19 924.57 923.00 924.57 185.1K
09:42 924.11 925.06 923.79 924.74 139.8K
09:43 924.70 925.18 923.47 923.47 142.9K
09:44 923.38 924.99 923.33 924.99 133.8K
09:45 925.12 925.31 923.41 924.01 141.4K
09:46 923.84 924.25 923.58 923.67 146.8K
09:47 923.47 924.17 923.42 923.49 152.8K
09:48 923.96 924.37 923.13 924.02 115.0K
09:49 924.44 925.60 924.43 925.34 453.6K
09:50 924.92 924.92 922.11 922.53 188.8K
09:51 922.63 923.87 922.24 923.73 129.6K
09:52 923.75 926.32 923.75 926.32 126.3K
09:53 926.10 926.10 924.98 924.98 82.6K
09:54 924.60 926.22 924.60 926.22 214.0K
09:55 926.00 926.61 926.00 926.61 94.5K
09:56 926.68 926.68 925.01 925.61 118.8K
09:57 925.30 925.61 925.02 925.38 83.3K
09:58 924.92 924.92 923.91 924.57 76.5K
09:59 924.53 924.77 924.24 924.77 149.6K
10:00 925.16 925.94 925.12 925.74 138.6K
10:01 925.34 925.34 924.07 924.76 122.2K
10:02 924.86 925.02 923.85 924.76 122.3K
10:03 924.60 926.17 924.60 925.61 162.3K
10:04 925.89 926.43 925.74 925.80 93.4K
10:05 925.73 926.05 924.95 925.12 90.7K
10:06 925.11 925.11 924.27 924.27 88.1K
10:07 924.01 924.34 923.74 923.78 133.6K
10:08 923.67 924.54 923.67 923.94 121.1K
10:09 924.35 924.73 923.94 924.57 155.9K
10:10 924.87 925.31 924.68 924.92 105.3K
10:11 924.91 925.48 924.79 925.45 102.4K
10:12 925.48 925.48 924.55 924.67 86.2K
10:13 924.50 924.54 924.01 924.15 122.2K
10:14 924.47 924.47 923.47 923.47 96.6K
10:15 923.43 924.17 923.08 923.09 177.0K
10:16 923.02 923.02 922.22 922.22 96.6K
10:17 922.19 922.76 922.19 922.71 214.3K
10:18 922.56 923.94 922.56 923.57 134.0K
10:19 923.71 923.71 922.11 922.20 133.9K
10:20 922.31 922.31 921.40 921.52 67.4K
10:21 921.21 921.27 920.82 921.05 89.7K
10:22 921.08 921.08 920.20 920.24 112.2K
10:23 920.15 921.84 920.00 921.35 120.1K
10:24 921.27 921.27 920.35 920.52 81.1K
10:25 920.47 921.77 920.47 921.77 70.0K
10:26 921.83 922.76 921.83 922.48 89.5K
10:27 922.53 922.53 921.82 921.87 73.5K
10:28 921.91 922.08 921.81 921.81 84.2K
10:29 921.82 921.94 921.72 921.75 55.3K
10:30 921.72 922.00 921.58 921.78 77.6K
10:31 921.75 922.04 921.36 921.76 113.9K
10:32 921.73 922.30 921.73 922.04 81.1K
10:33 922.27 922.40 921.10 921.24 178.9K
10:34 921.51 921.51 920.76 921.16 100.4K
10:35 921.01 922.10 921.01 921.29 70.7K
10:36 921.10 921.10 920.53 920.56 70.1K
10:37 920.57 920.96 920.57 920.78 116.7K
10:38 920.54 920.83 920.49 920.63 99.7K
10:39 920.64 921.15 920.64 920.78 111.5K
10:40 920.77 920.77 920.02 920.28 111.2K
10:41 920.32 921.04 920.32 920.58 97.0K
10:42 920.80 921.29 919.93 919.93 76.2K
10:43 919.87 920.19 919.32 919.32 100.1K
10:44 919.20 919.43 919.02 919.30 83.2K
10:45 919.32 919.33 918.50 918.57 92.0K
10:46 918.45 918.77 918.25 918.60 92.5K
10:47 918.57 918.90 918.25 918.68 95.0K
10:48 918.70 918.70 917.45 917.77 78.4K
10:49 917.89 918.30 917.77 917.87 78.4K
10:50 917.69 917.70 917.43 917.55 63.4K
10:51 917.61 917.93 917.52 917.76 83.0K
10:52 917.54 917.54 916.46 916.46 99.9K
10:53 916.29 916.29 915.99 915.99 89.0K
10:54 916.03 916.36 915.84 916.00 112.2K
10:55 915.94 916.22 915.90 916.16 58.7K
10:56 916.06 916.54 916.06 916.38 89.5K
10:57 916.41 916.41 916.01 916.11 75.7K
10:58 916.09 916.60 915.98 916.60 78.4K
10:59 916.44 917.44 916.42 916.87 104.7K
11:00 916.87 917.21 916.68 916.90 92.0K
11:01 917.08 917.57 916.95 917.57 107.7K
11:02 917.68 918.92 917.68 918.62 103.4K
11:03 918.64 919.06 918.51 918.94 97.1K
11:04 919.17 919.23 918.94 919.23 72.9K
11:05 919.20 919.46 918.37 918.37 69.8K
11:06 918.32 918.77 918.28 918.77 61.5K
11:07 918.63 919.23 918.17 919.21 84.1K
11:08 919.20 919.25 918.95 919.24 77.6K
11:09 919.53 919.56 918.69 918.92 61.5K
11:10 918.54 918.54 917.54 917.69 61.9K
11:11 917.51 917.92 917.51 917.71 87.3K
11:12 917.53 918.11 917.53 917.89 81.7K
11:13 917.70 918.05 917.70 917.89 54.4K
11:14 917.87 918.31 917.87 918.31 48.9K
11:15 918.46 919.16 918.39 918.66 88.1K
11:16 918.60 918.97 918.57 918.87 57.8K
11:17 918.50 918.93 918.40 918.40 81.6K
11:18 918.30 918.30 917.67 917.67 85.8K
11:19 917.65 918.08 917.34 917.34 84.2K
11:20 917.35 917.92 917.34 917.78 99.4K
11:21 917.73 917.99 917.70 917.77 55.1K
11:22 917.72 917.73 917.57 917.73 52.7K
11:23 917.76 918.03 917.62 917.80 63.6K
11:24 917.71 917.97 917.47 917.86 57.3K
11:25 917.92 917.92 917.56 917.61 53.6K
11:26 917.54 917.92 917.37 917.91 63.4K
11:27 917.98 917.98 917.69 917.69 47.8K
11:28 918.02 918.07 917.85 917.89 1,067.9K
11:29 918.28 918.59 918.28 918.55 68.0K
11:30 918.52 918.52 918.08 918.38 70.4K
11:31 918.44 918.44 917.89 918.30 59.1K
11:32 918.29 918.86 918.20 918.72 76.1K
11:33 918.70 919.12 918.60 919.12 44.6K
11:34 919.14 919.27 918.92 919.27 38.7K
11:35 919.21 919.22 918.80 918.87 43.5K
11:36 918.89 919.25 918.89 918.92 45.8K
11:37 918.90 918.90 918.48 918.68 49.7K
11:38 918.50 918.94 918.50 918.93 55.4K
11:39 918.71 919.04 918.71 918.98 75.5K
11:40 918.98 919.02 918.55 918.55 52.1K
11:41 918.75 919.78 918.75 919.78 56.9K
11:42 919.77 919.90 919.26 919.26 47.2K
11:43 919.29 919.48 919.15 919.16 49.5K
11:44 919.25 919.67 919.12 919.67 68.9K
11:45 919.54 920.35 919.54 920.35 92.9K
11:46 920.36 920.96 920.29 920.96 84.6K
11:47 920.98 921.04 920.62 920.62 59.4K
11:48 920.61 920.61 920.32 920.48 49.6K
11:49 920.43 920.89 920.39 920.45 54.5K
11:50 920.46 920.52 920.41 920.49 61.8K
11:51 920.49 920.91 920.42 920.76 53.8K
11:52 920.83 921.15 920.76 921.04 36.0K
11:53 921.05 921.33 921.04 921.09 68.7K
11:54 921.11 921.69 921.11 921.50 65.3K
11:55 921.51 921.74 921.23 921.74 66.9K
11:56 921.66 921.95 921.56 921.59 53.4K
11:57 921.49 921.49 921.15 921.23 72.6K
11:58 921.38 921.89 921.34 921.89 84.9K
11:59 922.12 922.34 921.68 921.68 75.0K
12:00 921.55 921.76 921.42 921.42 49.2K
12:01 921.50 921.85 921.50 921.59 41.7K
12:02 921.60 921.64 921.38 921.46 61.9K
12:03 921.54 921.54 920.98 921.17 57.2K
12:04 921.25 921.44 921.04 921.04 84.4K
12:05 921.28 921.28 920.34 920.46 55.1K
12:06 920.31 920.33 920.09 920.11 55.4K
12:07 920.09 920.14 919.90 919.97 37.0K
12:08 919.96 919.96 919.10 919.15 54.2K
12:09 919.20 919.25 919.03 919.17 45.5K
12:10 919.06 919.35 918.87 918.87 96.6K
12:11 918.75 918.98 918.57 918.98 100.8K
12:12 918.95 918.95 918.33 918.38 79.1K
12:13 918.53 918.53 918.19 918.30 51.4K
12:14 918.39 919.13 918.39 919.13 72.2K
12:15 919.30 919.41 919.15 919.26 90.8K
12:16 919.26 919.64 919.12 919.36 53.0K
12:17 919.34 919.47 919.34 919.35 43.1K
12:18 919.18 920.35 919.16 920.35 74.3K
12:19 920.31 920.31 919.78 919.91 64.1K
12:20 919.86 920.12 919.83 919.94 62.9K
12:21 920.01 920.10 919.84 919.84 80.7K
12:22 919.70 919.86 919.62 919.82 96.7K
12:23 920.01 920.72 920.01 920.33 71.9K
12:24 920.39 920.41 920.13 920.28 50.2K
12:25 920.24 920.24 919.64 919.93 57.6K
12:26 919.92 920.55 919.92 920.55 59.1K
12:27 920.54 921.31 920.54 921.31 45.8K
12:28 921.36 921.36 920.83 920.98 36.9K
12:29 920.85 921.23 920.85 920.90 57.9K
12:30 920.75 921.64 920.75 921.63 57.1K
12:31 921.60 921.62 921.37 921.58 29.0K
12:32 921.39 921.52 921.09 921.21 32.8K
12:33 921.10 921.11 920.43 920.43 38.0K
12:34 920.36 920.65 920.36 920.50 45.9K
12:35 920.50 920.50 919.80 919.80 50.4K
12:36 919.91 919.91 919.20 919.20 88.4K
12:37 919.17 919.35 919.01 919.01 65.3K
12:38 918.89 918.93 918.46 918.46 51.3K
12:39 918.66 918.95 918.62 918.77 44.0K
12:40 918.75 919.15 918.75 918.94 56.7K
12:41 918.93 919.40 918.62 919.40 110.9K
12:42 919.60 919.65 919.34 919.48 68.6K
12:43 919.48 919.83 919.41 919.83 43.6K
12:44 919.85 919.85 918.81 919.03 42.8K
12:45 918.96 919.00 918.53 918.53 47.2K
12:46 918.33 918.33 917.48 917.58 55.4K
12:47 917.47 917.47 917.10 917.22 70.6K
12:48 917.26 917.48 917.16 917.47 68.4K
12:49 917.46 917.85 917.38 917.80 56.0K
12:50 917.61 918.16 917.61 918.06 45.4K
12:51 918.21 918.78 918.21 918.70 69.5K
12:52 918.88 919.21 918.75 918.75 70.0K
12:53 918.70 918.70 917.73 917.73 45.9K
12:54 917.66 918.04 917.62 918.04 27.6K
12:55 917.99 918.55 917.99 918.55 47.5K
12:56 918.40 918.47 918.30 918.30 42.1K
12:57 918.23 918.24 917.68 917.85 68.4K
12:58 917.79 917.79 917.36 917.36 44.8K
12:59 917.45 917.45 917.08 917.21 49.2K
13:00 917.39 917.39 916.85 917.07 46.1K
13:01 917.10 917.69 917.04 917.69 38.4K
13:02 917.81 918.04 917.50 917.50 65.8K
13:03 917.53 917.67 917.22 917.27 44.0K
13:04 917.18 917.18 916.88 917.02 30.1K
13:05 917.13 917.62 917.09 917.62 48.5K
13:06 917.48 917.84 917.48 917.79 35.8K
13:07 917.82 917.89 917.61 917.61 64.6K
13:08 917.39 917.76 917.39 917.72 45.2K
13:09 917.79 918.01 917.48 917.48 45.0K
13:10 917.55 918.03 917.55 917.82 77.7K
13:11 917.70 917.70 917.12 917.50 53.7K
13:12 917.38 917.91 917.38 917.91 59.4K
13:13 918.03 918.34 918.03 918.34 37.0K
13:14 918.39 919.11 918.39 919.06 78.7K
13:15 918.93 918.95 918.79 918.93 60.0K
13:16 918.93 919.06 918.87 918.87 53.5K
13:17 918.86 918.86 918.40 918.71 76.1K
13:18 918.66 918.66 918.46 918.52 52.8K
13:19 918.63 918.88 918.58 918.58 54.6K
13:20 918.60 918.69 918.51 918.69 36.7K
13:21 918.90 919.33 918.83 919.12 70.2K
13:22 919.16 919.18 919.09 919.14 27.5K
13:23 919.13 919.26 919.12 919.20 67.3K
13:24 919.09 919.30 918.94 918.94 50.3K
13:25 918.99 919.52 918.93 919.47 70.6K
13:26 919.50 920.27 919.50 920.15 47.7K
13:27 920.17 920.32 920.10 920.19 42.3K
13:28 920.25 920.81 920.23 920.81 60.4K
13:29 920.82 920.82 920.64 920.68 45.8K
13:30 920.65 920.65 920.33 920.33 32.9K
13:31 920.46 920.51 920.27 920.27 53.2K
13:32 920.39 920.57 920.15 920.57 72.2K
13:33 920.60 921.15 920.60 921.07 61.2K
13:34 921.00 921.36 921.00 921.26 47.3K
13:35 921.33 921.83 921.33 921.58 45.1K
13:36 921.54 921.83 921.54 921.83 24.8K
13:37 921.91 922.10 921.87 921.87 61.1K
13:38 921.83 921.84 921.05 921.13 57.0K
13:39 921.10 921.12 920.74 920.91 48.1K
13:40 920.95 921.37 920.95 921.19 54.0K
13:41 921.22 921.81 921.22 921.61 43.5K
13:42 921.57 921.90 921.57 921.90 35.1K
13:43 921.91 921.92 921.88 921.90 32.2K
13:44 921.98 922.32 921.80 922.02 67.5K
13:45 922.03 922.45 921.90 922.45 73.2K
13:46 922.36 922.39 922.25 922.34 48.4K
13:47 922.33 922.38 922.24 922.24 39.3K
13:48 922.18 922.32 922.09 922.26 109.5K
13:49 922.29 922.48 922.24 922.35 80.7K
13:50 922.27 922.73 922.27 922.48 64.8K
13:51 922.78 923.16 922.78 923.13 69.1K
13:52 923.13 923.15 922.38 922.56 41.9K
13:53 922.59 922.62 922.44 922.44 39.5K
13:54 922.42 922.43 922.24 922.43 47.4K
13:55 922.50 922.70 922.41 922.41 48.8K
13:56 922.29 922.33 921.68 921.68 75.4K
13:57 921.82 922.30 921.82 921.99 79.1K
13:58 922.14 922.42 922.05 922.05 45.8K
13:59 922.08 922.33 921.98 922.33 30.4K
14:00 922.22 922.72 922.22 922.45 75.1K
14:01 922.44 922.49 922.10 922.19 54.9K
14:02 922.19 922.68 922.15 922.68 84.7K
14:03 922.75 922.84 922.34 922.34 78.6K
14:04 922.26 922.71 922.26 922.67 63.6K
14:05 922.67 922.88 922.67 922.79 179.2K
14:06 922.93 923.45 922.85 923.39 55.1K
14:07 923.45 923.85 923.42 923.85 67.1K
14:08 923.85 923.93 923.79 923.90 29.1K
14:09 923.96 924.06 923.81 924.06 66.3K
14:10 924.03 924.03 923.72 923.72 74.7K
14:11 923.76 924.13 923.70 923.99 62.4K
14:12 924.00 924.00 923.37 923.37 52.3K
14:13 923.29 923.53 923.24 923.24 57.5K
14:14 923.28 923.28 922.81 922.99 55.5K
14:15 923.03 923.06 922.37 922.37 49.3K
14:16 922.36 922.46 921.84 921.84 54.3K
14:17 921.95 922.14 921.79 921.95 69.1K
14:18 921.93 922.60 921.93 922.51 99.1K
14:19 922.67 922.67 922.08 922.08 58.1K
14:20 922.18 922.65 922.17 922.65 53.5K
14:21 922.64 923.05 922.56 923.05 69.0K
14:22 923.11 923.11 922.73 922.81 72.2K
14:23 922.72 922.73 922.51 922.61 34.9K
14:24 922.58 922.97 922.58 922.95 64.2K
14:25 922.99 923.14 922.99 923.07 47.0K
14:26 923.03 923.21 922.95 923.21 57.2K
14:27 923.25 923.62 923.25 923.39 78.7K
14:28 923.36 923.55 923.36 923.54 67.0K
14:29 923.58 923.75 923.45 923.75 93.3K
14:30 923.55 923.78 923.55 923.78 53.2K
14:31 923.87 923.87 923.58 923.62 65.0K
14:32 923.70 923.84 923.51 923.52 52.3K
14:33 923.41 923.41 922.99 923.19 58.9K
14:34 923.13 923.27 922.71 923.27 93.2K
14:35 923.37 923.58 923.37 923.44 100.2K
14:36 923.46 923.63 923.32 923.63 47.3K
14:37 923.59 923.93 923.57 923.93 60.5K
14:38 923.93 923.98 923.72 923.72 57.3K
14:39 923.72 923.72 923.34 923.46 50.4K
14:40 923.51 923.69 923.51 923.60 55.0K
14:41 923.62 923.73 923.59 923.68 60.8K
14:42 923.67 924.23 923.65 924.18 90.8K
14:43 924.22 924.69 924.22 924.48 66.4K
14:44 924.37 924.41 924.25 924.31 70.4K
14:45 924.34 924.37 923.96 923.96 139.8K
14:46 924.01 924.54 924.01 924.39 64.4K
14:47 924.41 924.52 924.21 924.52 59.8K
14:48 924.49 924.78 924.49 924.67 65.0K
14:49 924.70 924.70 924.11 924.12 88.0K
14:50 924.11 924.11 923.71 924.09 95.0K
14:51 924.23 924.26 924.14 924.21 43.9K
14:52 924.22 924.22 923.95 924.01 54.2K
14:53 924.16 924.41 924.08 924.26 65.7K
14:54 924.44 924.65 924.39 924.57 96.3K
14:55 924.56 924.59 924.34 924.34 152.9K
14:56 924.24 924.61 924.14 924.46 84.9K
14:57 924.38 924.62 924.25 924.62 103.8K
14:58 924.65 924.65 924.25 924.25 133.8K
14:59 924.27 924.34 924.21 924.26 55.4K
15:00 924.12 924.12 923.42 923.42 77.5K
15:01 923.40 923.40 922.71 922.94 79.7K
15:02 922.82 922.82 922.47 922.76 70.6K
15:03 922.81 924.06 922.81 924.06 109.4K
15:04 924.17 924.17 923.74 924.06 84.2K
15:05 924.03 924.03 923.84 923.85 90.5K
15:06 923.92 924.01 923.61 923.61 103.5K
15:07 923.51 923.51 922.91 922.91 64.5K
15:08 922.80 922.87 922.63 922.82 75.1K
15:09 922.82 922.88 922.71 922.88 66.8K
15:10 922.83 923.55 922.81 923.43 108.3K
15:11 923.47 923.47 923.17 923.22 51.5K
15:12 923.25 923.25 922.86 922.89 74.9K
15:13 922.87 923.10 922.82 922.82 98.3K
15:14 922.52 922.54 922.00 922.06 119.6K
15:15 922.00 922.18 921.65 921.65 78.5K
15:16 921.41 922.04 921.11 921.91 134.1K
15:17 921.92 921.92 921.35 921.56 66.1K
15:18 921.57 921.72 920.84 920.84 112.7K
15:19 920.98 921.20 920.93 921.16 119.8K
15:20 921.17 921.17 920.73 920.75 101.3K
15:21 920.60 920.66 920.22 920.66 95.1K
15:22 920.62 920.64 920.29 920.39 173.6K
15:23 920.52 920.87 920.45 920.45 120.0K
15:24 920.38 920.44 919.72 919.72 161.3K
15:25 919.68 920.31 919.68 920.31 94.4K
15:26 920.33 920.91 920.16 920.65 164.0K
15:27 920.64 921.76 920.64 921.50 137.7K
15:28 921.52 921.52 920.96 920.96 80.6K
15:29 920.82 921.34 920.82 921.16 105.9K
15:30 921.15 921.87 921.15 921.84 108.3K
15:31 921.87 921.94 921.41 921.41 148.7K
15:32 921.46 921.49 920.92 921.05 110.9K
15:33 920.90 920.97 920.66 920.97 116.8K
15:34 920.93 920.93 920.15 920.18 99.2K
15:35 920.23 920.23 919.38 919.38 112.7K
15:36 919.28 919.81 919.25 919.81 144.4K
15:37 920.05 920.63 920.05 920.23 137.3K
15:38 920.11 920.11 919.22 919.22 128.9K
15:39 919.20 920.00 918.95 919.99 131.3K
15:40 919.97 921.05 919.97 921.05 123.7K
15:41 921.05 921.95 921.05 921.95 133.6K
15:42 922.15 922.15 921.15 921.21 181.4K
15:43 921.34 921.80 921.34 921.64 134.0K
15:44 921.66 922.17 921.66 921.77 128.1K
15:45 921.68 921.68 921.26 921.39 122.2K
15:46 921.40 921.40 920.89 921.05 151.0K
15:47 921.07 921.12 920.90 920.97 135.0K
15:48 921.14 921.25 920.72 920.72 145.6K
15:49 920.64 920.91 920.61 920.61 172.9K
15:50 921.10 921.45 920.60 920.71 427.8K
15:51 920.63 920.68 920.19 920.56 231.8K
15:52 920.62 920.68 920.27 920.32 281.3K
15:53 920.31 920.38 919.91 919.95 318.7K
15:54 920.14 920.58 919.93 920.58 386.1K
15:55 920.69 920.69 920.05 920.05 511.2K
15:56 919.90 920.25 919.76 919.76 503.2K
15:57 919.80 919.80 919.31 919.56 591.7K
15:58 919.56 919.69 919.40 919.66 675.4K
15:59 919.58 919.85 919.58 919.61 1,209.3K
16:00 919.54 919.73 919.54 919.73 10,162.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし