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
09:30 914.78 918.65 914.78 917.08 2,085.1K
09:31 917.13 917.76 915.03 915.71 111.8K
09:32 915.91 917.79 915.91 917.79 134.2K
09:33 917.82 918.86 917.82 918.83 291.6K
09:34 919.03 919.10 918.17 919.10 114.3K
09:35 919.45 919.45 918.30 918.74 81.0K
09:36 918.89 919.37 918.67 918.95 96.6K
09:37 918.74 918.74 918.15 918.46 53.1K
09:38 918.45 918.45 918.00 918.41 60.1K
09:39 918.40 918.91 918.40 918.91 123.8K
09:40 918.89 919.57 918.63 919.24 62.5K
09:41 919.25 919.69 919.25 919.69 85.5K
09:42 919.40 919.74 919.07 919.74 82.4K
09:43 919.66 919.99 919.58 919.82 63.2K
09:44 920.16 920.38 919.46 919.46 61.5K
09:45 919.61 919.75 919.23 919.23 73.1K
09:46 919.19 919.60 918.86 918.87 118.1K
09:47 919.07 919.33 919.01 919.25 73.9K
09:48 918.87 919.10 918.01 918.13 58.2K
09:49 918.14 918.14 917.43 917.46 366.8K
09:50 917.66 918.70 917.20 918.61 49.8K
09:51 918.74 918.95 918.23 918.23 56.1K
09:52 918.27 918.46 918.09 918.09 77.7K
09:53 918.01 918.08 917.77 918.02 66.2K
09:54 917.86 918.33 917.64 918.01 114.2K
09:55 918.09 918.09 917.40 918.09 98.9K
09:56 918.08 918.08 917.51 917.74 69.8K
09:57 917.85 917.90 917.18 917.18 73.7K
09:58 917.27 917.66 917.19 917.48 75.4K
09:59 917.54 917.60 917.07 917.19 58.1K
10:00 917.09 917.35 917.05 917.33 118.4K
10:01 917.59 917.59 917.11 917.39 122.8K
10:02 917.56 918.05 917.49 918.05 244.5K
10:03 917.66 917.76 917.42 917.49 70.3K
10:04 917.57 917.69 916.98 917.01 59.8K
10:05 917.15 918.38 917.15 918.32 78.4K
10:06 918.32 918.32 917.54 917.54 83.8K
10:07 917.50 917.50 916.38 916.38 67.0K
10:08 916.29 916.43 915.86 915.93 86.0K
10:09 916.06 917.57 916.06 917.55 68.7K
10:10 917.53 917.86 917.30 917.83 46.3K
10:11 917.72 917.99 917.45 917.96 62.8K
10:12 917.83 917.93 917.55 917.71 68.0K
10:13 917.70 917.80 917.62 917.62 56.0K
10:14 917.73 918.17 917.56 918.17 60.0K
10:15 918.15 918.38 918.14 918.17 47.8K
10:16 918.08 918.10 917.72 917.97 104.6K
10:17 917.83 918.18 917.83 918.18 49.1K
10:18 918.16 918.43 918.14 918.26 46.8K
10:19 918.14 918.37 918.02 918.27 47.7K
10:20 918.58 918.72 918.32 918.61 72.2K
10:21 918.62 919.43 918.62 919.43 82.1K
10:22 919.50 919.68 919.22 919.56 76.0K
10:23 919.51 920.12 919.51 919.92 101.3K
10:24 919.84 920.32 919.84 920.16 177.4K
10:25 920.24 920.65 920.01 920.01 66.1K
10:26 920.03 920.21 919.92 920.12 58.2K
10:27 920.06 920.17 919.81 920.01 64.9K
10:28 919.95 920.61 919.95 920.61 63.8K
10:29 920.68 920.85 920.61 920.85 44.9K
10:30 920.87 921.16 920.42 920.42 82.9K
10:31 920.39 920.49 920.05 920.14 48.2K
10:32 920.14 920.14 919.75 920.09 58.5K
10:33 919.81 919.81 919.30 919.58 63.3K
10:34 919.55 919.58 919.34 919.42 53.2K
10:35 919.48 919.91 919.48 919.62 59.4K
10:36 919.59 920.13 919.59 920.00 73.7K
10:37 920.00 920.02 919.46 919.71 46.7K
10:38 919.80 919.94 919.63 919.86 42.2K
10:39 919.90 920.20 919.83 919.84 57.0K
10:40 919.90 919.90 919.11 919.11 64.7K
10:41 919.06 919.10 918.64 918.64 36.9K
10:42 918.73 918.89 918.53 918.79 65.8K
10:43 918.80 918.90 918.75 918.75 44.0K
10:44 918.61 918.91 918.44 918.85 55.2K
10:45 918.86 919.28 918.86 919.20 65.4K
10:46 919.02 919.07 918.86 918.87 34.4K
10:47 918.87 918.87 918.47 918.47 69.8K
10:48 918.43 918.59 918.08 918.08 69.3K
10:49 917.99 918.11 917.95 918.00 44.4K
10:50 918.06 918.06 917.32 917.33 85.2K
10:51 917.13 917.42 917.13 917.35 40.4K
10:52 917.24 917.44 917.24 917.40 38.1K
10:53 917.36 917.44 917.19 917.29 41.7K
10:54 917.30 917.30 916.68 916.78 93.7K
10:55 916.79 916.79 916.37 916.39 86.2K
10:56 916.42 916.68 916.42 916.55 50.3K
10:57 916.87 917.12 916.77 917.12 67.6K
10:58 917.11 917.23 916.68 916.68 60.8K
10:59 916.63 916.93 916.63 916.78 79.2K
11:00 916.90 916.95 916.35 916.57 159.9K
11:01 916.59 916.96 916.30 916.96 81.6K
11:02 916.93 917.14 916.93 917.00 39.1K
11:03 917.02 917.02 916.71 916.84 36.5K
11:04 916.84 916.88 916.67 916.86 37.0K
11:05 916.91 916.91 916.27 916.27 36.4K
11:06 916.31 916.33 916.04 916.04 41.6K
11:07 915.92 915.92 915.45 915.50 60.7K
11:08 915.53 915.93 915.44 915.44 43.4K
11:09 915.44 915.44 915.14 915.25 39.0K
11:10 915.24 915.56 915.24 915.38 43.6K
11:11 915.36 915.36 915.01 915.06 49.1K
11:12 915.20 915.21 915.00 915.00 48.2K
11:13 914.98 915.09 914.89 915.06 65.8K
11:14 915.13 915.25 914.99 915.25 47.8K
11:15 915.25 915.64 915.15 915.60 85.5K
11:16 915.52 915.85 915.44 915.46 51.6K
11:17 915.43 915.46 915.06 915.18 65.5K
11:18 915.03 915.13 914.94 915.00 42.4K
11:19 914.97 915.15 914.97 915.10 37.8K
11:20 915.07 915.07 914.78 914.78 42.8K
11:21 914.93 915.30 914.88 915.30 94.0K
11:22 915.39 915.63 915.37 915.37 32.3K
11:23 915.38 915.45 915.17 915.42 44.4K
11:24 915.40 915.55 915.21 915.44 51.8K
11:25 915.40 915.62 915.34 915.62 43.4K
11:26 915.70 916.55 915.70 916.51 46.3K
11:27 916.34 916.34 915.57 915.57 40.8K
11:28 915.54 915.99 915.54 915.97 84.8K
11:29 916.02 916.32 916.00 916.20 54.7K
11:30 916.21 916.28 915.98 916.06 58.2K
11:31 916.09 916.19 915.99 915.99 62.0K
11:32 916.16 916.33 916.16 916.33 37.3K
11:33 916.37 916.66 916.29 916.42 44.8K
11:34 916.28 916.28 915.97 915.97 39.0K
11:35 916.11 916.50 916.11 916.38 45.7K
11:36 916.38 916.38 915.95 916.21 67.3K
11:37 916.22 916.29 916.13 916.29 38.3K
11:38 916.26 916.54 916.22 916.37 74.8K
11:39 916.44 916.74 916.44 916.45 74.3K
11:40 916.46 916.46 916.14 916.16 106.0K
11:41 916.15 916.17 915.90 915.90 40.5K
11:42 915.89 915.98 915.88 915.93 53.3K
11:43 915.92 915.99 915.72 915.72 60.9K
11:44 915.75 915.75 915.37 915.41 32.4K
11:45 915.51 915.99 915.51 915.99 81.1K
11:46 915.87 915.87 915.61 915.61 51.2K
11:47 915.85 916.28 915.85 916.28 88.9K
11:48 916.64 916.64 916.27 916.27 81.9K
11:49 916.27 916.27 915.90 916.09 41.1K
11:50 916.15 916.32 916.10 916.23 66.5K
11:51 916.26 916.26 915.77 915.86 93.5K
11:52 915.91 916.86 915.91 916.77 50.3K
11:53 916.74 917.19 916.70 917.12 70.4K
11:54 917.09 917.67 917.09 917.45 57.1K
11:55 917.44 917.44 917.12 917.28 48.8K
11:56 917.24 917.24 916.97 916.97 44.3K
11:57 917.01 917.11 916.88 916.89 50.3K
11:58 916.88 917.18 916.68 917.18 49.9K
11:59 917.06 917.27 916.98 917.22 26.7K
12:00 917.25 917.75 917.25 917.55 49.1K
12:01 917.31 917.31 917.05 917.20 38.8K
12:02 917.24 917.38 917.11 917.14 32.6K
12:03 917.19 917.19 916.93 917.00 34.4K
12:04 917.00 917.29 917.00 917.16 42.1K
12:05 917.14 917.44 917.14 917.30 47.8K
12:06 917.31 917.52 917.27 917.46 92.2K
12:07 917.45 917.45 917.07 917.07 36.2K
12:08 917.08 917.16 916.90 917.16 49.8K
12:09 917.12 917.25 917.07 917.07 50.0K
12:10 917.10 917.88 917.09 917.75 70.3K
12:11 917.77 917.77 917.36 917.41 69.5K
12:12 916.88 917.11 916.87 917.11 73.8K
12:13 916.95 917.21 916.95 917.11 64.4K
12:14 917.14 917.34 917.06 917.24 49.6K
12:15 917.11 917.22 916.81 916.81 159.2K
12:16 916.73 916.99 916.73 916.99 56.4K
12:17 917.11 917.11 916.78 916.78 45.7K
12:18 916.88 917.44 916.88 917.41 51.9K
12:19 917.42 917.58 917.40 917.40 33.1K
12:20 917.30 917.30 917.02 917.02 43.6K
12:21 917.08 917.11 917.05 917.10 22.9K
12:22 917.11 917.11 916.95 917.05 58.5K
12:23 917.06 917.16 917.02 917.12 28.7K
12:24 917.18 917.18 917.03 917.14 44.5K
12:25 917.12 917.12 916.72 916.72 121.8K
12:26 916.76 916.92 916.64 916.92 25.2K
12:27 916.88 917.17 916.88 917.17 40.5K
12:28 917.14 917.14 917.02 917.04 25.4K
12:29 917.05 917.40 917.05 917.40 59.2K
12:30 917.35 917.56 917.18 917.18 69.1K
12:31 917.14 917.17 916.70 916.70 1,477.2K
12:32 916.69 916.85 916.52 916.82 95.5K
12:33 917.05 917.23 917.05 917.08 49.9K
12:34 917.23 917.49 917.20 917.49 76.1K
12:35 917.67 917.89 917.65 917.68 62.0K
12:36 917.80 917.81 917.56 917.56 67.2K
12:37 917.53 917.58 917.28 917.46 51.6K
12:38 917.43 917.43 917.05 917.15 48.6K
12:39 917.15 917.23 917.05 917.13 29.0K
12:40 917.14 917.23 917.14 917.15 25.5K
12:41 917.15 917.15 917.05 917.14 20.5K
12:42 917.06 917.29 917.06 917.26 104.1K
12:43 917.13 917.13 916.89 916.89 44.3K
12:44 916.89 916.94 916.76 916.82 25.8K
12:45 916.79 916.79 916.52 916.52 50.1K
12:46 916.61 916.77 916.57 916.77 49.9K
12:47 916.81 917.04 916.74 916.77 43.5K
12:48 916.75 916.91 916.70 916.91 33.0K
12:49 916.91 917.12 916.85 916.89 45.2K
12:50 916.85 916.85 916.74 916.74 29.7K
12:51 916.73 916.83 916.67 916.73 41.1K
12:52 916.65 916.65 916.33 916.40 49.7K
12:53 916.44 916.46 916.29 916.43 63.8K
12:54 916.43 916.54 916.43 916.53 21.9K
12:55 916.51 916.51 916.37 916.40 47.5K
12:56 916.37 916.37 916.09 916.09 64.0K
12:57 916.10 916.10 915.86 915.89 60.2K
12:58 915.86 916.02 915.71 916.02 68.5K
12:59 915.99 916.27 915.97 916.17 49.1K
13:00 916.16 916.16 915.98 916.05 123.6K
13:01 916.04 916.04 915.42 915.42 84.4K
13:02 915.39 915.43 915.34 915.43 56.2K
13:03 915.36 915.44 915.31 915.31 44.0K
13:04 915.21 915.21 915.07 915.07 34.2K
13:05 914.98 914.98 914.56 914.65 60.9K
13:06 914.65 914.70 914.54 914.54 42.5K
13:07 914.63 914.78 914.63 914.68 41.4K
13:08 914.64 914.81 914.49 914.81 74.5K
13:09 914.61 914.61 914.45 914.57 53.3K
13:10 914.56 914.67 914.56 914.62 60.9K
13:11 914.67 914.67 914.43 914.49 115.9K
13:12 914.80 914.80 914.39 914.53 108.7K
13:13 914.53 914.61 914.40 914.40 38.5K
13:14 914.47 914.72 914.47 914.65 78.7K
13:15 914.65 914.88 914.57 914.59 40.3K
13:16 914.61 914.65 914.48 914.65 50.1K
13:17 914.63 914.74 914.56 914.60 48.0K
13:18 914.60 914.74 914.58 914.68 20.6K
13:19 914.80 915.26 914.80 915.22 54.4K
13:20 915.12 915.27 915.12 915.22 29.6K
13:21 915.19 915.19 914.91 914.98 38.9K
13:22 914.93 915.06 914.89 914.94 28.7K
13:23 914.95 914.96 914.84 914.92 37.3K
13:24 914.94 915.01 914.80 914.80 31.4K
13:25 914.81 914.88 914.62 914.62 39.6K
13:26 914.62 914.69 914.52 914.59 43.4K
13:27 914.59 914.73 914.53 914.53 60.4K
13:28 914.53 914.67 914.48 914.51 32.4K
13:29 914.38 914.45 914.32 914.42 46.2K
13:30 914.39 914.45 913.96 913.97 46.0K
13:31 913.94 913.99 913.86 913.99 39.5K
13:32 914.03 914.32 914.03 914.31 53.1K
13:33 914.24 914.28 914.13 914.19 45.6K
13:34 914.17 914.17 913.93 913.93 54.2K
13:35 913.71 913.88 913.68 913.88 43.3K
13:36 913.72 913.99 913.71 913.99 52.6K
13:37 914.03 914.09 913.95 914.08 68.6K
13:38 913.98 914.20 913.98 914.19 28.9K
13:39 914.18 914.28 914.04 914.28 49.0K
13:40 914.34 914.34 914.12 914.12 17.8K
13:41 914.12 914.16 913.95 914.16 48.7K
13:42 914.07 914.14 913.88 914.06 74.0K
13:43 914.02 914.05 913.86 913.86 27.2K
13:44 913.86 913.86 913.59 913.59 58.0K
13:45 913.58 913.60 912.91 912.91 70.1K
13:46 912.98 912.98 912.68 912.69 88.1K
13:47 912.63 912.63 912.39 912.39 60.7K
13:48 912.26 912.30 912.03 912.03 56.0K
13:49 911.69 912.16 911.69 912.11 70.4K
13:50 912.10 912.14 912.02 912.12 53.3K
13:51 912.13 912.48 912.12 912.38 71.4K
13:52 912.36 912.36 911.99 912.22 88.2K
13:53 912.17 912.55 912.17 912.54 88.0K
13:54 912.53 912.61 912.39 912.53 66.4K
13:55 912.55 912.75 912.51 912.62 56.2K
13:56 912.66 912.94 912.66 912.94 48.0K
13:57 913.02 913.18 913.02 913.04 55.7K
13:58 913.03 913.31 913.03 913.26 55.4K
13:59 913.16 913.16 912.79 912.83 71.7K
14:00 912.94 913.56 912.50 912.65 321.0K
14:01 912.90 912.90 912.31 912.67 86.5K
14:02 912.73 913.72 912.62 913.72 53.5K
14:03 913.74 913.76 913.49 913.67 59.0K
14:04 913.43 914.12 913.41 914.02 55.9K
14:05 914.03 914.23 913.73 913.73 57.5K
14:06 913.79 913.90 913.56 913.68 50.1K
14:07 913.52 914.26 913.52 914.26 45.5K
14:08 914.42 914.42 914.22 914.41 60.9K
14:09 914.43 914.80 914.43 914.72 60.0K
14:10 915.03 915.21 914.95 915.00 96.0K
14:11 914.84 914.93 914.64 914.69 74.5K
14:12 914.68 914.90 914.64 914.82 55.3K
14:13 914.77 914.78 914.60 914.74 53.0K
14:14 914.84 914.91 914.79 914.83 64.6K
14:15 914.82 915.13 914.71 915.07 52.7K
14:16 915.05 915.05 914.82 914.88 64.7K
14:17 914.85 914.85 914.59 914.71 46.5K
14:18 914.63 914.76 914.50 914.76 37.4K
14:19 914.72 914.72 914.33 914.33 108.6K
14:20 914.33 914.81 914.33 914.72 46.6K
14:21 914.71 915.10 914.71 914.84 51.0K
14:22 914.86 914.86 914.52 914.65 65.9K
14:23 914.67 914.94 914.67 914.87 46.2K
14:24 914.89 915.03 914.83 915.03 35.2K
14:25 914.72 914.95 914.61 914.61 41.8K
14:26 914.48 914.49 914.36 914.36 46.0K
14:27 914.37 914.37 914.24 914.27 65.5K
14:28 914.28 914.31 913.60 913.61 56.4K
14:29 913.61 913.86 913.60 913.81 44.7K
14:30 913.88 914.40 913.88 914.26 62.4K
14:31 914.28 914.57 914.28 914.46 51.5K
14:32 914.55 915.25 914.55 915.13 73.8K
14:33 915.13 915.24 914.85 914.85 58.5K
14:34 914.60 914.61 914.34 914.52 68.0K
14:35 914.48 914.88 914.48 914.68 47.7K
14:36 914.56 914.80 914.45 914.71 51.3K
14:37 914.71 914.71 914.55 914.62 50.1K
14:38 914.68 914.88 914.61 914.74 78.5K
14:39 914.74 914.74 914.45 914.45 68.7K
14:40 914.48 914.94 914.48 914.54 74.0K
14:41 914.53 914.87 914.53 914.87 62.5K
14:42 914.88 915.54 914.76 915.19 65.8K
14:43 915.16 915.95 915.16 915.95 58.0K
14:44 915.93 916.62 915.82 916.47 90.3K
14:45 916.47 916.56 916.00 916.34 91.5K
14:46 916.34 916.40 916.13 916.26 77.3K
14:47 916.33 916.33 916.06 916.06 58.6K
14:48 916.09 916.49 916.07 916.49 93.5K
14:49 916.43 916.73 916.26 916.26 77.0K
14:50 916.22 916.42 916.06 916.06 62.0K
14:51 916.09 916.29 916.07 916.08 57.3K
14:52 916.03 916.80 916.03 916.61 162.4K
14:53 916.60 917.45 916.60 917.22 99.0K
14:54 917.16 917.16 916.49 916.78 68.2K
14:55 916.82 916.98 916.82 916.94 53.2K
14:56 916.90 917.41 916.90 917.25 56.7K
14:57 917.58 917.63 917.11 917.11 84.4K
14:58 917.04 917.09 916.58 916.58 77.7K
14:59 916.70 916.80 916.53 916.53 84.5K
15:00 916.43 916.59 916.05 916.59 97.5K
15:01 916.56 916.56 916.19 916.19 60.9K
15:02 916.15 916.70 916.10 916.69 115.3K
15:03 916.73 917.33 916.73 917.10 66.5K
15:04 917.08 917.23 917.01 917.22 80.8K
15:05 917.23 918.00 917.22 917.96 92.3K
15:06 917.95 918.20 917.90 917.96 77.3K
15:07 917.90 918.48 917.89 918.40 96.1K
15:08 918.37 918.37 918.05 918.19 112.3K
15:09 918.22 918.56 918.11 918.56 295.3K
15:10 918.80 919.22 918.80 919.11 111.0K
15:11 919.34 919.39 918.96 918.96 173.7K
15:12 918.72 919.27 918.72 919.27 144.0K
15:13 919.23 919.24 919.01 919.01 116.8K
15:14 919.00 919.27 918.84 919.00 212.2K
15:15 919.01 919.27 918.84 918.84 105.1K
15:16 918.89 919.01 918.68 918.75 99.6K
15:17 918.63 918.63 918.26 918.37 120.6K
15:18 918.56 919.07 918.56 919.01 81.4K
15:19 918.87 919.11 918.87 918.92 105.0K
15:20 918.96 919.33 918.96 919.24 98.5K
15:21 919.36 919.68 919.28 919.68 89.3K
15:22 919.75 919.99 919.61 919.78 90.2K
15:23 919.91 919.96 919.64 919.64 76.4K
15:24 919.54 919.54 918.97 919.08 86.4K
15:25 919.03 919.03 918.70 918.70 76.5K
15:26 918.73 918.99 918.69 918.99 106.7K
15:27 918.95 919.12 918.79 918.80 97.5K
15:28 918.88 919.10 918.80 918.91 137.8K
15:29 918.86 919.60 918.80 919.47 186.2K
15:30 919.65 919.87 919.51 919.84 115.9K
15:31 920.03 920.03 919.49 919.63 98.8K
15:32 919.65 919.99 919.65 919.97 73.6K
15:33 920.00 920.01 919.72 919.92 195.8K
15:34 919.90 920.49 919.88 920.36 167.0K
15:35 920.46 920.95 920.46 920.58 160.0K
15:36 920.44 920.44 920.09 920.37 146.9K
15:37 920.41 920.42 920.28 920.35 74.8K
15:38 920.35 920.41 920.01 920.04 140.5K
15:39 919.91 919.92 919.02 919.26 104.3K
15:40 919.13 919.48 919.01 919.43 128.1K
15:41 919.47 919.56 919.31 919.31 188.3K
15:42 919.29 919.79 919.24 919.77 118.9K
15:43 919.76 920.31 919.76 920.07 160.6K
15:44 919.97 919.97 919.83 919.89 96.2K
15:45 919.90 920.18 919.84 920.01 93.9K
15:46 919.83 920.03 919.71 919.80 130.5K
15:47 919.59 919.59 919.31 919.45 135.1K
15:48 919.43 919.63 919.23 919.63 157.6K
15:49 919.63 919.63 919.33 919.34 146.2K
15:50 919.43 919.43 918.66 918.67 335.2K
15:51 918.41 918.49 917.94 918.49 281.1K
15:52 918.68 919.20 918.68 919.06 205.8K
15:53 919.06 919.23 918.91 919.03 243.3K
15:54 918.94 919.50 918.80 919.43 406.0K
15:55 919.79 920.23 919.74 920.04 433.2K
15:56 920.15 920.15 919.85 919.92 340.4K
15:57 919.87 920.51 919.87 920.42 495.3K
15:58 920.36 920.58 920.36 920.47 488.3K
15:59 920.53 920.81 920.46 920.46 16,309.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし