DJ Soft Drinks (DJUSSD)

DJUSSD
🏛️ アメリカ →
880.50
最終更新: 2025-10-06
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
09:30 916.40 916.40 913.76 913.76 1,011.6K
09:31 914.06 915.71 913.91 915.35 136.5K
09:32 915.36 915.77 915.04 915.58 183.4K
09:33 915.61 915.61 915.13 915.18 106.8K
09:34 914.41 914.41 911.69 912.01 161.4K
09:35 911.66 912.80 911.34 912.06 167.0K
09:36 912.54 913.43 912.54 912.64 79.1K
09:37 912.89 913.15 912.89 913.08 102.8K
09:38 913.30 913.83 913.09 913.60 117.1K
09:39 913.49 913.49 912.86 913.27 91.3K
09:40 913.32 913.32 912.85 913.04 73.4K
09:41 913.04 913.12 912.56 913.07 84.0K
09:42 913.08 913.64 913.02 913.61 229.1K
09:43 913.77 914.75 913.77 914.75 156.6K
09:44 914.69 915.04 914.69 915.04 103.1K
09:45 914.83 914.83 913.99 914.41 102.6K
09:46 914.54 914.82 914.06 914.06 71.5K
09:47 913.69 914.88 913.69 914.41 122.3K
09:48 914.46 915.45 914.46 915.37 129.8K
09:49 915.09 915.51 915.09 915.40 60.8K
09:50 915.60 916.21 915.60 916.21 99.2K
09:51 915.83 915.88 915.18 915.18 88.4K
09:52 915.06 915.56 915.06 915.56 118.4K
09:53 915.50 916.05 915.26 915.44 72.8K
09:54 915.21 915.27 913.78 913.80 68.1K
09:55 913.77 913.91 913.31 913.46 82.9K
09:56 913.43 913.85 913.03 913.03 333.0K
09:57 913.22 913.23 912.66 912.66 62.1K
09:58 912.77 913.23 912.74 913.13 93.6K
09:59 913.07 913.07 912.36 912.90 94.1K
10:00 912.96 913.62 912.85 913.43 144.8K
10:01 913.44 913.51 913.00 913.08 106.8K
10:02 913.13 914.34 913.13 914.33 80.8K
10:03 914.31 914.86 914.31 914.46 96.7K
10:04 914.42 914.42 913.36 913.36 131.4K
10:05 913.28 913.80 913.28 913.55 127.8K
10:06 913.43 913.59 912.94 913.55 126.8K
10:07 913.65 914.06 913.65 913.93 106.7K
10:08 913.59 914.03 913.59 913.84 76.8K
10:09 913.77 913.77 913.37 913.65 66.2K
10:10 913.66 913.68 913.06 913.43 71.7K
10:11 913.72 914.14 913.71 913.85 66.2K
10:12 913.83 913.95 913.50 913.73 67.8K
10:13 913.75 913.98 913.65 913.65 48.9K
10:14 913.59 913.79 913.07 913.07 84.3K
10:15 913.19 913.73 913.19 913.66 93.7K
10:16 913.59 913.59 913.35 913.48 67.2K
10:17 913.31 913.63 913.27 913.51 53.7K
10:18 913.54 914.09 913.54 913.94 65.0K
10:19 913.98 914.20 913.79 913.79 69.6K
10:20 913.76 914.08 913.59 914.05 48.9K
10:21 914.05 914.47 914.05 914.28 64.3K
10:22 914.26 914.33 914.16 914.16 60.2K
10:23 914.20 914.28 913.81 913.85 50.3K
10:24 913.91 914.19 913.42 913.42 83.5K
10:25 913.39 913.57 913.19 913.19 70.2K
10:26 913.19 913.99 913.19 913.99 61.4K
10:27 914.13 914.33 914.08 914.23 54.1K
10:28 914.17 914.54 914.05 914.54 37.7K
10:29 914.49 914.62 914.42 914.44 98.6K
10:30 914.58 914.83 914.35 914.35 66.4K
10:31 914.29 914.30 913.95 913.95 909.6K
10:32 914.11 914.11 913.65 914.04 52.3K
10:33 913.96 914.16 913.96 914.16 48.1K
10:34 913.98 914.08 913.86 913.95 50.2K
10:35 914.03 914.16 913.53 913.55 65.8K
10:36 913.71 913.80 913.58 913.58 44.5K
10:37 913.63 913.69 913.11 913.14 40.1K
10:38 913.25 913.72 913.25 913.42 58.7K
10:39 913.62 913.73 913.56 913.73 87.8K
10:40 913.63 913.63 912.90 912.90 51.4K
10:41 912.91 913.20 912.91 913.18 41.7K
10:42 913.15 913.19 912.97 912.97 46.1K
10:43 912.93 912.93 912.61 912.61 41.5K
10:44 912.64 912.84 912.25 912.25 54.6K
10:45 912.20 912.72 912.20 912.72 56.8K
10:46 912.72 912.89 912.68 912.89 51.8K
10:47 912.81 912.90 912.60 912.60 31.5K
10:48 912.60 913.09 912.60 913.08 39.0K
10:49 913.14 913.96 913.14 913.96 47.8K
10:50 914.08 914.84 914.07 914.84 327.6K
10:51 914.81 915.00 914.78 915.00 33.6K
10:52 914.96 914.96 914.75 914.89 41.7K
10:53 914.91 915.26 914.91 915.26 316.7K
10:54 915.24 915.60 915.23 915.60 70.8K
10:55 915.59 915.62 915.51 915.52 35.2K
10:56 915.50 915.59 915.45 915.55 36.3K
10:57 915.56 916.04 915.56 915.78 110.2K
10:58 915.83 916.63 915.83 916.63 139.9K
10:59 916.53 916.58 915.91 915.91 138.5K
11:00 915.65 915.66 915.13 915.24 61.9K
11:01 915.13 915.17 915.01 915.01 29.2K
11:02 914.98 915.28 914.94 915.07 67.9K
11:03 915.07 915.07 914.66 914.84 58.1K
11:04 914.78 915.27 914.78 914.98 56.1K
11:05 914.99 915.26 914.99 915.13 29.6K
11:06 915.13 915.13 914.72 914.75 29.5K
11:07 914.73 914.73 914.46 914.66 42.0K
11:08 914.59 914.82 914.59 914.73 49.0K
11:09 914.77 914.88 914.77 914.88 68.6K
11:10 914.88 915.13 914.87 915.01 57.2K
11:11 914.98 915.21 914.98 915.09 36.3K
11:12 915.00 915.00 914.85 914.93 51.6K
11:13 914.94 914.95 914.46 914.54 110.3K
11:14 914.47 914.92 914.47 914.92 36.7K
11:15 914.87 914.87 914.69 914.73 37.9K
11:16 914.72 914.83 914.65 914.69 59.9K
11:17 914.69 914.92 914.69 914.76 38.5K
11:18 914.76 914.79 914.67 914.67 24.6K
11:19 914.68 914.76 914.55 914.61 38.4K
11:20 914.64 914.66 914.40 914.48 43.5K
11:21 914.46 914.57 914.38 914.52 30.5K
11:22 914.49 914.49 914.20 914.24 32.6K
11:23 914.27 914.27 914.01 914.01 24.9K
11:24 914.08 914.24 914.03 914.18 59.6K
11:25 914.19 914.19 914.01 914.17 49.7K
11:26 914.17 914.24 914.17 914.24 32.7K
11:27 914.21 914.26 914.12 914.21 40.5K
11:28 914.19 914.28 914.14 914.18 28.7K
11:29 914.28 914.31 914.16 914.16 40.1K
11:30 914.13 914.24 914.13 914.19 42.2K
11:31 914.21 914.28 914.02 914.06 34.0K
11:32 914.01 914.10 913.85 914.10 37.6K
11:33 914.08 914.13 913.97 914.12 38.0K
11:34 914.12 914.59 914.12 914.59 55.7K
11:35 914.50 914.56 914.40 914.56 44.7K
11:36 914.56 914.80 914.56 914.72 30.7K
11:37 914.71 914.78 914.67 914.69 20.5K
11:38 914.65 914.72 914.60 914.61 25.2K
11:39 914.61 914.77 914.61 914.68 59.8K
11:40 914.64 914.82 914.59 914.74 46.6K
11:41 914.75 914.80 914.60 914.60 30.3K
11:42 914.56 914.61 914.31 914.31 37.8K
11:43 914.29 914.31 914.15 914.27 31.3K
11:44 914.29 914.54 914.28 914.48 27.0K
11:45 914.45 914.46 914.32 914.41 45.6K
11:46 914.49 914.49 913.93 913.95 58.1K
11:47 913.94 914.13 913.90 914.08 26.1K
11:48 914.15 914.15 913.71 913.71 38.1K
11:49 913.79 913.79 913.56 913.61 33.1K
11:50 913.61 913.61 913.30 913.40 40.7K
11:51 913.45 913.45 913.37 913.38 32.6K
11:52 913.40 913.40 913.20 913.28 41.7K
11:53 913.26 913.34 913.20 913.29 21.1K
11:54 913.29 913.31 913.11 913.17 58.2K
11:55 913.14 913.41 913.09 913.41 43.3K
11:56 913.42 913.59 913.42 913.59 41.6K
11:57 913.59 913.75 913.50 913.72 70.6K
11:58 913.67 913.93 913.66 913.88 48.5K
11:59 913.85 913.93 913.71 913.71 59.1K
12:00 913.57 913.65 913.57 913.62 32.6K
12:01 913.56 913.59 913.48 913.54 23.4K
12:02 913.53 913.58 913.51 913.58 21.2K
12:03 913.54 913.74 913.25 913.25 48.7K
12:04 913.26 913.39 913.21 913.22 38.0K
12:05 913.25 913.32 913.16 913.32 16.9K
12:06 913.21 913.22 912.95 912.98 56.7K
12:07 913.07 913.19 913.00 913.12 43.7K
12:08 913.12 913.15 913.10 913.10 29.6K
12:09 913.16 913.41 913.14 913.37 38.7K
12:10 913.21 913.28 913.08 913.17 51.0K
12:11 913.14 913.17 913.00 913.11 36.7K
12:12 913.13 913.33 913.13 913.30 28.3K
12:13 913.30 913.59 913.30 913.49 65.1K
12:14 913.59 913.62 913.32 913.35 41.6K
12:15 913.32 913.40 913.32 913.40 46.6K
12:16 913.39 913.39 913.33 913.37 53.5K
12:17 913.36 913.49 913.28 913.40 51.8K
12:18 913.42 913.50 913.37 913.37 45.5K
12:19 913.34 913.39 913.29 913.39 38.4K
12:20 913.43 913.59 913.32 913.33 50.7K
12:21 913.35 913.35 913.20 913.22 51.5K
12:22 913.22 913.22 913.12 913.19 28.2K
12:23 913.18 913.19 913.05 913.05 45.7K
12:24 913.07 913.16 913.07 913.15 33.6K
12:25 913.11 913.29 913.08 913.26 44.2K
12:26 913.25 913.25 912.72 912.80 91.5K
12:27 912.89 912.89 912.77 912.77 33.9K
12:28 912.73 912.80 912.67 912.74 38.9K
12:29 912.85 912.95 912.85 912.85 51.8K
12:30 912.91 912.99 912.81 912.86 64.3K
12:31 912.90 912.97 912.85 912.92 33.8K
12:32 912.87 912.87 912.60 912.62 62.9K
12:33 912.64 912.96 912.64 912.96 33.3K
12:34 912.95 913.09 912.93 913.06 28.0K
12:35 913.09 913.20 912.97 913.20 22.9K
12:36 913.20 913.20 912.83 912.84 34.5K
12:37 912.88 913.04 912.65 912.73 54.5K
12:38 912.67 912.72 912.34 912.38 26.6K
12:39 912.48 912.73 912.48 912.73 29.0K
12:40 912.87 912.87 912.60 912.60 49.6K
12:41 912.63 912.74 912.59 912.68 41.0K
12:42 912.72 912.76 912.70 912.73 44.1K
12:43 912.81 912.81 912.61 912.61 45.1K
12:44 912.60 912.78 912.60 912.70 36.1K
12:45 912.69 912.74 912.66 912.74 27.6K
12:46 912.73 912.74 912.52 912.53 31.1K
12:47 912.66 912.89 912.66 912.89 33.8K
12:48 912.90 912.92 912.78 912.78 16.8K
12:49 912.68 912.73 912.64 912.65 32.2K
12:50 912.68 912.99 912.65 912.89 70.1K
12:51 912.86 912.90 912.66 912.69 34.0K
12:52 912.69 912.80 912.69 912.80 44.6K
12:53 912.80 912.84 912.77 912.79 28.6K
12:54 912.83 912.87 912.81 912.81 30.4K
12:55 912.81 912.81 912.49 912.49 55.0K
12:56 912.46 912.59 912.29 912.59 41.8K
12:57 912.68 912.94 912.68 912.86 40.6K
12:58 912.84 913.02 912.84 913.01 32.3K
12:59 913.00 913.01 912.87 912.87 24.6K
13:00 912.84 913.06 912.84 912.96 33.9K
13:01 912.96 913.08 912.92 912.93 54.3K
13:02 912.93 913.05 912.81 912.82 45.2K
13:03 912.81 912.93 912.80 912.86 30.2K
13:04 912.89 912.92 912.80 912.87 13.7K
13:05 912.85 912.90 912.84 912.90 16.6K
13:06 912.89 912.93 912.87 912.91 26.3K
13:07 912.67 912.68 912.62 912.63 33.6K
13:08 912.67 913.19 912.65 913.18 42.7K
13:09 913.17 913.18 913.14 913.14 21.2K
13:10 913.21 913.27 913.07 913.07 57.9K
13:11 913.07 913.21 913.00 913.00 52.0K
13:12 913.19 913.25 913.15 913.17 32.2K
13:13 913.18 913.19 913.09 913.15 16.5K
13:14 913.09 913.25 913.09 913.22 26.0K
13:15 913.27 913.41 913.19 913.38 49.8K
13:16 913.32 913.41 913.31 913.41 18.9K
13:17 913.44 913.54 913.39 913.51 36.8K
13:18 913.51 913.52 913.19 913.19 48.9K
13:19 913.19 913.62 913.18 913.62 53.1K
13:20 913.70 913.81 913.70 913.70 36.5K
13:21 913.73 913.83 913.67 913.83 18.2K
13:22 913.87 913.90 913.81 913.84 34.3K
13:23 913.82 913.96 913.82 913.96 23.4K
13:24 913.96 914.14 913.94 914.08 24.8K
13:25 914.11 914.14 914.01 914.01 31.7K
13:26 913.96 914.24 913.96 914.24 99.1K
13:27 914.25 914.56 914.24 914.56 79.8K
13:28 914.54 914.74 914.53 914.74 46.0K
13:29 914.77 914.79 914.72 914.79 54.6K
13:30 914.77 914.77 914.44 914.44 51.4K
13:31 914.39 914.47 914.36 914.47 47.6K
13:32 914.48 914.54 914.39 914.39 34.8K
13:33 914.42 914.42 914.30 914.31 37.5K
13:34 914.31 914.38 914.28 914.38 41.9K
13:35 914.33 914.33 914.18 914.27 34.4K
13:36 914.27 914.43 914.27 914.36 32.5K
13:37 914.34 914.39 914.30 914.39 62.3K
13:38 914.38 914.38 914.10 914.11 61.8K
13:39 914.15 914.32 914.13 914.32 33.6K
13:40 914.34 914.47 914.34 914.47 41.6K
13:41 914.50 914.71 914.49 914.66 35.0K
13:42 914.67 914.87 914.62 914.62 55.3K
13:43 914.61 914.65 914.59 914.64 21.0K
13:44 914.64 914.64 914.44 914.51 23.4K
13:45 914.46 914.64 914.44 914.46 47.0K
13:46 914.47 914.47 914.30 914.41 29.3K
13:47 914.38 914.41 914.28 914.35 37.8K
13:48 914.36 914.47 914.32 914.41 37.1K
13:49 914.42 914.47 914.38 914.45 26.7K
13:50 914.44 914.47 914.35 914.44 60.1K
13:51 914.50 914.50 914.40 914.48 21.2K
13:52 914.49 914.59 914.49 914.58 37.9K
13:53 914.62 914.70 914.61 914.70 29.6K
13:54 914.75 914.78 914.60 914.73 51.4K
13:55 914.70 914.77 914.70 914.73 32.8K
13:56 914.69 914.73 914.68 914.70 22.6K
13:57 914.79 914.79 914.64 914.69 42.6K
13:58 914.69 914.69 914.50 914.54 31.8K
13:59 914.54 914.65 914.53 914.62 35.9K
14:00 914.61 914.83 914.57 914.79 22.7K
14:01 914.74 914.79 914.73 914.79 44.6K
14:02 914.79 914.91 914.76 914.82 92.4K
14:03 914.78 914.81 914.67 914.67 29.2K
14:04 914.70 914.70 914.58 914.60 22.0K
14:05 914.60 914.60 914.39 914.39 29.1K
14:06 914.35 914.35 914.07 914.08 66.2K
14:07 914.15 914.15 914.03 914.08 36.2K
14:08 914.22 914.53 914.22 914.53 32.3K
14:09 914.47 914.54 914.42 914.53 40.0K
14:10 914.49 914.76 914.49 914.70 44.5K
14:11 914.71 914.84 914.55 914.55 33.7K
14:12 914.56 914.61 914.51 914.51 38.4K
14:13 914.48 914.52 914.42 914.42 31.0K
14:14 914.42 914.45 914.37 914.39 23.3K
14:15 914.38 914.53 914.38 914.49 30.2K
14:16 914.50 914.52 914.06 914.08 62.8K
14:17 914.13 914.17 914.07 914.07 26.3K
14:18 914.12 914.12 914.06 914.06 33.2K
14:19 914.21 914.29 914.09 914.11 47.6K
14:20 914.07 914.18 914.07 914.18 28.5K
14:21 914.15 914.46 914.13 914.34 62.7K
14:22 914.33 914.50 914.30 914.48 148.0K
14:23 914.47 914.52 914.41 914.47 33.7K
14:24 914.40 914.49 914.40 914.44 54.2K
14:25 914.39 914.39 914.30 914.30 33.9K
14:26 914.30 914.52 914.30 914.52 43.2K
14:27 914.55 914.62 914.49 914.56 71.4K
14:28 914.59 914.65 914.48 914.48 94.7K
14:29 914.44 914.55 914.40 914.50 31.2K
14:30 914.48 914.54 914.43 914.51 59.8K
14:31 914.48 914.52 914.38 914.52 32.4K
14:32 914.48 914.48 914.34 914.38 61.6K
14:33 914.38 914.61 914.38 914.59 68.0K
14:34 914.57 914.60 914.54 914.59 310.4K
14:35 914.59 914.59 914.46 914.52 27.9K
14:36 914.52 914.54 914.43 914.43 18.1K
14:37 914.44 914.44 914.38 914.40 35.1K
14:38 914.38 914.43 914.33 914.38 134.6K
14:39 914.35 914.52 914.34 914.52 38.0K
14:40 914.53 914.55 914.42 914.42 79.8K
14:41 914.42 914.45 914.31 914.34 105.2K
14:42 914.45 914.51 914.43 914.45 55.9K
14:43 914.51 914.51 914.12 914.15 410.6K
14:44 914.15 914.21 914.12 914.12 53.6K
14:45 914.11 914.19 914.06 914.16 29.7K
14:46 914.21 914.26 914.12 914.12 33.4K
14:47 914.05 914.17 914.05 914.08 36.4K
14:48 914.07 914.17 914.03 914.03 35.9K
14:49 914.05 914.10 913.97 914.01 39.2K
14:50 913.96 914.06 913.92 914.06 90.2K
14:51 914.05 914.08 914.01 914.01 56.6K
14:52 914.04 914.04 913.80 913.80 67.8K
14:53 913.91 914.02 913.91 914.01 52.7K
14:54 914.04 914.08 913.95 914.01 45.7K
14:55 914.01 914.02 913.70 913.70 223.5K
14:56 913.68 913.72 913.21 913.21 47.1K
14:57 913.34 913.34 913.08 913.14 94.7K
14:58 913.17 913.17 912.70 912.70 46.9K
14:59 912.62 912.69 912.54 912.64 69.2K
15:00 912.61 912.70 912.42 912.44 64.7K
15:01 912.55 912.73 912.48 912.73 173.6K
15:02 912.73 912.85 912.73 912.84 56.7K
15:03 912.86 913.11 912.86 913.11 59.5K
15:04 913.13 913.20 913.09 913.09 37.4K
15:05 913.07 913.08 912.70 912.81 70.9K
15:06 912.86 913.09 912.86 912.93 53.3K
15:07 912.93 912.96 912.91 912.95 37.1K
15:08 912.95 913.21 912.94 913.18 51.3K
15:09 913.20 913.70 913.20 913.60 92.7K
15:10 913.74 913.74 913.45 913.49 66.1K
15:11 913.51 913.53 913.43 913.43 38.5K
15:12 913.35 913.43 913.35 913.37 67.6K
15:13 913.22 913.39 913.21 913.31 60.3K
15:14 913.23 913.23 912.94 913.05 79.9K
15:15 913.09 913.22 913.09 913.20 50.0K
15:16 913.20 913.41 913.16 913.24 62.7K
15:17 913.24 913.30 913.17 913.25 37.6K
15:18 913.24 913.44 913.24 913.41 78.5K
15:19 913.42 913.58 913.42 913.49 54.0K
15:20 913.49 913.50 913.28 913.47 58.5K
15:21 913.45 913.68 913.43 913.56 68.8K
15:22 913.53 913.54 913.19 913.19 56.7K
15:23 913.17 913.18 913.05 913.15 50.1K
15:24 913.19 913.42 913.12 913.42 52.9K
15:25 913.39 913.63 913.25 913.25 82.6K
15:26 913.35 913.38 913.31 913.34 48.4K
15:27 913.41 913.52 913.39 913.48 69.6K
15:28 913.55 913.58 913.51 913.51 47.5K
15:29 913.45 913.45 913.16 913.29 66.5K
15:30 913.30 913.45 913.30 913.40 81.4K
15:31 913.41 913.47 913.36 913.36 37.6K
15:32 913.34 913.47 913.32 913.47 59.2K
15:33 913.46 913.63 913.46 913.63 63.2K
15:34 913.64 913.64 913.04 913.15 99.2K
15:35 912.94 912.94 911.45 911.47 171.6K
15:36 911.69 913.40 911.69 913.40 172.0K
15:37 913.45 914.11 913.28 914.10 123.4K
15:38 914.26 914.26 913.77 914.11 93.8K
15:39 914.14 914.23 913.64 913.64 71.7K
15:40 913.67 913.71 913.45 913.67 63.5K
15:41 913.57 913.89 913.57 913.83 50.5K
15:42 913.83 913.83 913.68 913.71 65.6K
15:43 913.79 913.86 913.76 913.86 92.0K
15:44 913.86 914.00 913.72 914.00 98.2K
15:45 914.08 914.08 913.81 914.00 87.5K
15:46 913.92 914.03 913.90 913.96 95.9K
15:47 914.00 914.10 913.89 913.96 114.5K
15:48 913.94 914.02 913.81 914.02 101.5K
15:49 914.03 914.03 913.87 914.02 107.5K
15:50 913.33 914.25 913.33 913.92 332.8K
15:51 913.95 913.98 913.60 913.60 174.9K
15:52 913.63 913.91 913.50 913.88 184.1K
15:53 913.93 914.24 913.91 914.11 197.7K
15:54 914.11 914.66 914.11 914.57 390.6K
15:55 914.17 914.17 913.76 914.14 565.3K
15:56 914.12 914.33 914.10 914.33 409.9K
15:57 914.40 914.42 914.26 914.34 420.5K
15:58 914.36 914.45 914.34 914.34 506.4K
15:59 914.18 914.34 914.13 914.21 14,990.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし