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
09:30 915.47 916.76 915.30 915.47 861.7K
09:31 915.65 916.57 915.65 916.10 104.2K
09:32 915.97 916.99 915.95 916.99 104.1K
09:33 916.87 917.54 916.71 916.71 118.6K
09:34 916.42 916.76 915.70 916.71 84.4K
09:35 916.49 917.31 916.44 917.31 52.6K
09:36 917.24 917.24 916.10 916.23 44.9K
09:37 916.24 916.79 916.24 916.33 38.4K
09:38 916.57 916.84 916.35 916.84 46.3K
09:39 917.02 917.29 916.74 917.29 56.4K
09:40 917.27 917.66 917.20 917.66 100.2K
09:41 917.65 918.01 917.30 917.83 82.3K
09:42 917.84 918.17 917.84 917.87 66.1K
09:43 917.88 918.51 917.87 918.42 101.1K
09:44 918.26 918.50 918.17 918.25 61.6K
09:45 918.27 918.34 917.88 918.09 120.2K
09:46 918.11 919.02 918.11 918.92 104.8K
09:47 919.06 919.19 918.92 919.05 90.5K
09:48 919.11 920.72 919.05 920.72 181.1K
09:49 920.83 921.09 920.70 920.70 105.1K
09:50 920.74 921.29 920.74 920.98 158.7K
09:51 920.87 920.87 920.25 920.54 110.6K
09:52 920.38 920.96 920.38 920.93 107.5K
09:53 920.82 921.66 920.82 921.51 168.0K
09:54 921.43 921.43 920.96 920.96 121.4K
09:55 920.70 921.54 920.70 921.54 149.1K
09:56 921.69 922.95 921.60 922.69 187.9K
09:57 922.74 923.70 922.74 923.45 190.8K
09:58 923.42 923.42 922.23 922.39 115.0K
09:59 922.34 922.86 922.34 922.79 114.3K
10:00 922.95 923.03 921.02 921.03 104.3K
10:01 921.29 922.18 921.17 921.73 85.4K
10:02 921.95 922.97 921.95 922.84 115.3K
10:03 922.91 922.91 922.13 922.38 92.0K
10:04 922.52 923.06 922.52 922.76 77.2K
10:05 922.50 922.50 921.91 921.96 80.2K
10:06 921.89 922.56 921.78 922.51 56.3K
10:07 922.50 922.53 921.35 921.35 48.2K
10:08 921.35 921.38 921.04 921.13 57.6K
10:09 921.20 921.44 921.04 921.15 192.9K
10:10 921.18 921.70 921.03 921.56 127.9K
10:11 921.55 921.85 921.55 921.65 66.1K
10:12 921.68 922.72 921.68 922.72 95.5K
10:13 922.77 922.93 922.50 922.93 173.5K
10:14 922.75 922.79 922.40 922.50 72.7K
10:15 922.47 922.71 922.44 922.44 53.0K
10:16 922.37 922.90 922.37 922.72 67.0K
10:17 922.76 923.16 922.72 922.72 57.4K
10:18 922.76 923.13 922.69 923.13 88.5K
10:19 923.05 923.29 923.01 923.14 74.9K
10:20 923.05 923.66 923.05 923.14 77.1K
10:21 923.40 924.23 923.40 924.20 104.6K
10:22 924.21 924.34 923.83 923.83 81.6K
10:23 923.93 924.38 923.91 924.01 210.7K
10:24 924.00 924.14 923.73 923.73 77.1K
10:25 923.55 923.55 923.26 923.26 55.2K
10:26 923.34 923.54 922.38 922.38 48.0K
10:27 922.45 922.45 921.92 922.33 52.8K
10:28 922.47 922.49 922.24 922.29 44.5K
10:29 922.23 922.43 922.10 922.19 53.8K
10:30 922.09 922.59 921.99 921.99 87.3K
10:31 921.85 922.18 921.49 921.49 63.8K
10:32 921.48 921.50 920.92 921.12 59.8K
10:33 921.11 921.38 921.11 921.14 65.9K
10:34 921.09 921.60 921.09 921.24 47.2K
10:35 920.97 921.44 920.91 921.32 46.1K
10:36 921.44 921.52 921.12 921.23 64.5K
10:37 921.21 921.48 921.18 921.34 77.1K
10:38 921.30 921.67 921.30 921.42 50.1K
10:39 921.42 921.50 921.32 921.34 59.9K
10:40 921.28 921.60 921.28 921.52 71.6K
10:41 921.55 921.59 921.38 921.59 39.9K
10:42 921.64 921.64 921.30 921.54 45.9K
10:43 921.61 922.07 921.61 922.07 44.5K
10:44 922.00 922.55 922.00 922.40 63.0K
10:45 922.46 922.47 922.14 922.26 74.5K
10:46 922.32 922.45 922.13 922.20 58.6K
10:47 922.23 922.25 921.86 921.86 47.5K
10:48 921.84 921.88 921.39 921.41 66.1K
10:49 921.51 922.09 921.51 922.09 49.9K
10:50 922.04 922.39 922.03 922.37 54.4K
10:51 922.36 922.36 921.97 921.97 55.6K
10:52 921.97 922.26 921.97 922.24 49.8K
10:53 922.16 922.22 921.98 921.98 79.9K
10:54 922.16 922.37 922.16 922.27 43.9K
10:55 922.28 922.71 922.28 922.50 75.9K
10:56 922.56 922.59 922.41 922.44 51.7K
10:57 922.44 922.52 922.44 922.48 65.0K
10:58 922.50 922.68 922.25 922.68 113.1K
10:59 922.68 922.96 922.68 922.96 42.4K
11:00 922.94 922.97 922.23 922.24 70.9K
11:01 922.22 922.78 922.22 922.78 56.2K
11:02 922.60 922.60 922.44 922.57 31.0K
11:03 922.57 922.64 922.56 922.61 57.0K
11:04 922.60 922.60 922.22 922.32 34.2K
11:05 922.31 922.70 922.31 922.56 35.2K
11:06 922.55 922.58 922.23 922.31 27.3K
11:07 922.40 922.83 922.40 922.82 58.1K
11:08 922.83 922.84 922.68 922.75 61.6K
11:09 922.72 922.72 922.39 922.56 45.5K
11:10 922.58 922.61 922.40 922.54 32.0K
11:11 922.54 922.95 922.54 922.81 43.1K
11:12 922.80 922.92 922.80 922.87 31.6K
11:13 922.86 923.22 922.86 923.22 39.9K
11:14 923.21 923.31 923.05 923.05 28.0K
11:15 923.11 923.30 923.11 923.30 40.0K
11:16 923.15 923.17 920.88 920.88 661.4K
11:17 920.76 921.88 920.76 921.83 173.6K
11:18 921.97 922.93 921.97 922.93 131.6K
11:19 922.76 923.02 922.56 923.02 90.3K
11:20 923.08 923.34 922.91 923.34 70.7K
11:21 923.30 923.56 923.30 923.45 58.0K
11:22 923.63 924.10 923.63 923.69 85.1K
11:23 923.82 923.84 923.53 923.54 68.9K
11:24 923.48 923.83 923.42 923.80 65.0K
11:25 923.77 924.15 923.77 924.15 58.6K
11:26 924.15 924.31 924.07 924.16 55.4K
11:27 924.15 924.20 923.71 923.84 51.9K
11:28 923.89 924.07 923.71 924.01 59.3K
11:29 924.13 924.21 923.97 924.06 45.0K
11:30 924.06 924.13 923.82 924.09 53.8K
11:31 923.98 924.20 923.44 923.44 52.1K
11:32 923.29 923.39 923.25 923.31 92.0K
11:33 923.37 923.45 923.31 923.31 51.3K
11:34 923.28 923.71 923.27 923.53 87.1K
11:35 923.42 923.56 923.42 923.56 79.0K
11:36 923.41 923.45 923.18 923.45 34.3K
11:37 923.48 923.55 923.21 923.30 57.8K
11:38 923.27 923.85 923.15 923.84 79.2K
11:39 923.75 923.82 923.58 923.73 52.2K
11:40 923.81 923.81 923.62 923.67 72.9K
11:41 923.66 924.03 923.61 924.03 87.8K
11:42 924.02 924.30 923.95 924.30 86.7K
11:43 924.27 924.29 924.17 924.17 56.4K
11:44 924.17 924.32 924.10 924.32 42.8K
11:45 924.36 924.36 923.88 923.88 77.8K
11:46 923.88 923.90 923.78 923.80 77.0K
11:47 923.67 923.91 923.67 923.84 66.8K
11:48 923.79 923.84 923.59 923.66 86.0K
11:49 923.65 923.88 923.53 923.87 62.3K
11:50 923.84 924.11 923.79 924.11 75.4K
11:51 924.11 924.11 923.95 923.95 49.2K
11:52 923.94 924.12 923.89 924.12 68.7K
11:53 924.27 924.30 924.13 924.22 86.7K
11:54 924.23 924.39 924.11 924.36 63.2K
11:55 924.43 924.65 924.41 924.65 56.5K
11:56 924.94 925.53 924.79 925.50 164.4K
11:57 925.52 925.89 925.33 925.70 70.6K
11:58 925.65 925.74 925.29 925.47 58.0K
11:59 925.42 925.46 925.29 925.40 59.9K
12:00 925.42 925.42 925.10 925.18 51.1K
12:01 925.29 925.55 925.09 925.48 66.0K
12:02 925.51 925.51 925.19 925.25 61.2K
12:03 925.31 925.48 925.28 925.46 58.9K
12:04 925.45 925.45 925.05 925.08 74.3K
12:05 925.09 925.40 924.85 925.26 51.7K
12:06 925.16 925.20 924.91 924.93 59.2K
12:07 924.95 925.01 924.58 924.60 70.5K
12:08 924.57 924.57 924.43 924.48 38.9K
12:09 924.48 924.48 924.05 924.20 56.2K
12:10 924.11 924.60 924.11 924.60 102.1K
12:11 924.60 924.88 924.51 924.86 102.0K
12:12 924.86 925.05 924.85 925.05 39.7K
12:13 925.12 925.48 925.11 925.45 57.2K
12:14 925.41 925.41 925.18 925.18 55.2K
12:15 925.25 925.29 925.19 925.19 47.3K
12:16 925.17 925.22 925.09 925.22 55.5K
12:17 925.22 925.95 925.22 925.92 58.9K
12:18 925.93 926.07 925.92 926.04 52.8K
12:19 926.04 926.37 926.02 926.33 60.1K
12:20 926.36 926.39 925.89 925.90 58.7K
12:21 925.88 926.29 925.88 926.25 343.4K
12:22 926.21 926.21 925.22 925.22 50.1K
12:23 925.33 925.56 925.33 925.50 52.0K
12:24 925.46 925.46 925.06 925.06 59.2K
12:25 924.98 925.11 924.91 925.06 95.7K
12:26 925.01 925.49 925.00 925.45 90.5K
12:27 925.47 926.14 925.47 926.09 183.3K
12:28 926.07 926.46 926.07 926.46 83.4K
12:29 926.24 926.29 926.12 926.29 65.9K
12:30 926.29 926.39 926.05 926.14 36.9K
12:31 926.23 926.47 926.23 926.45 82.2K
12:32 926.37 926.50 926.33 926.33 48.0K
12:33 926.20 926.26 926.00 926.06 85.0K
12:34 926.11 926.24 926.08 926.08 43.3K
12:35 926.08 926.11 925.74 925.80 26.3K
12:36 925.80 926.05 925.80 925.98 27.3K
12:37 925.99 926.11 925.93 926.03 35.9K
12:38 926.03 926.14 925.85 926.04 45.0K
12:39 925.95 926.02 925.77 925.82 41.6K
12:40 925.82 925.82 925.52 925.60 27.4K
12:41 925.55 925.62 925.48 925.58 71.8K
12:42 925.56 925.56 925.37 925.43 32.8K
12:43 925.40 925.47 925.14 925.23 42.9K
12:44 925.25 925.29 925.15 925.29 26.3K
12:45 925.27 925.45 925.27 925.43 38.0K
12:46 925.45 925.72 925.41 925.72 35.4K
12:47 925.72 925.85 925.53 925.59 55.2K
12:48 925.69 925.92 925.67 925.92 40.5K
12:49 925.88 925.91 925.86 925.91 35.9K
12:50 925.90 925.90 925.72 925.80 25.8K
12:51 925.82 925.93 925.76 925.93 21.5K
12:52 925.96 926.01 925.87 925.96 35.9K
12:53 925.99 926.01 925.81 925.99 104.2K
12:54 925.99 926.05 925.98 926.01 54.5K
12:55 926.01 926.25 926.00 926.23 58.3K
12:56 926.22 926.30 926.21 926.29 81.8K
12:57 926.31 926.80 926.28 926.80 60.9K
12:58 926.80 926.80 926.59 926.68 71.0K
12:59 926.72 926.84 926.55 926.79 45.2K
13:00 926.79 927.10 926.50 926.61 66.4K
13:01 926.67 926.87 926.67 926.78 35.2K
13:02 926.89 927.00 926.81 926.82 101.4K
13:03 926.82 927.00 926.80 926.91 30.6K
13:04 926.90 926.91 926.83 926.83 21.2K
13:05 926.80 926.98 926.77 926.84 81.0K
13:06 926.92 927.12 926.91 927.10 93.7K
13:07 927.48 927.48 927.38 927.41 57.4K
13:08 927.58 927.58 927.21 927.24 42.2K
13:09 927.25 927.41 927.25 927.33 201.1K
13:10 927.46 927.46 927.19 927.26 355.9K
13:11 927.31 927.60 927.31 927.56 60.3K
13:12 927.59 927.66 927.47 927.60 86.2K
13:13 927.59 927.63 927.39 927.39 77.4K
13:14 927.34 927.65 927.34 927.50 75.4K
13:15 927.48 927.48 927.20 927.36 60.2K
13:16 927.37 927.70 927.34 927.70 51.5K
13:17 927.70 927.92 927.70 927.89 79.4K
13:18 927.84 927.90 927.60 927.69 28.5K
13:19 927.61 927.85 927.33 927.85 71.3K
13:20 927.99 928.05 927.89 927.90 32.3K
13:21 927.87 927.91 927.82 927.82 53.7K
13:22 927.81 928.16 927.81 928.08 56.7K
13:23 928.02 928.17 928.02 928.10 44.4K
13:24 927.75 927.75 927.53 927.57 120.7K
13:25 927.63 927.89 927.60 927.82 78.3K
13:26 927.83 928.04 927.79 927.98 78.6K
13:27 927.79 928.08 927.79 928.05 51.9K
13:28 928.10 928.50 927.90 928.50 66.7K
13:29 928.45 928.72 928.45 928.48 67.3K
13:30 928.49 928.65 928.41 928.46 150.2K
13:31 928.50 928.50 928.25 928.29 38.2K
13:32 928.33 928.33 928.11 928.21 56.3K
13:33 928.20 928.48 928.20 928.45 52.6K
13:34 928.37 929.08 928.37 929.02 81.6K
13:35 929.06 929.51 929.04 929.48 92.5K
13:36 929.30 929.59 929.30 929.48 74.6K
13:37 929.49 929.73 929.49 929.73 39.5K
13:38 929.71 929.71 929.37 929.41 99.0K
13:39 929.41 929.44 929.24 929.29 55.4K
13:40 929.25 929.25 928.78 928.78 73.2K
13:41 928.75 929.21 928.75 929.18 53.1K
13:42 929.25 929.57 929.19 929.19 79.8K
13:43 929.20 929.21 928.94 929.02 55.8K
13:44 929.02 929.23 929.02 929.23 50.0K
13:45 929.28 929.36 929.19 929.31 97.5K
13:46 929.31 929.37 929.18 929.31 121.3K
13:47 929.31 929.43 929.16 929.32 118.9K
13:48 929.32 929.46 929.32 929.46 47.6K
13:49 929.45 929.73 929.31 929.31 83.4K
13:50 929.35 929.55 929.28 929.50 41.3K
13:51 929.54 929.61 929.41 929.57 60.1K
13:52 929.56 929.56 929.39 929.51 74.3K
13:53 929.45 929.51 929.35 929.35 48.6K
13:54 929.31 929.32 929.16 929.16 56.6K
13:55 929.07 929.24 929.06 929.16 102.2K
13:56 929.16 929.53 929.16 929.53 58.5K
13:57 929.56 929.66 929.53 929.66 38.6K
13:58 929.64 930.21 929.61 930.15 70.2K
13:59 930.13 930.13 929.68 929.69 55.3K
14:00 929.64 929.72 929.32 929.44 59.8K
14:01 929.52 929.63 929.43 929.43 76.1K
14:02 929.50 929.82 929.44 929.76 44.3K
14:03 929.78 930.08 929.77 930.08 73.6K
14:04 930.13 930.21 930.01 930.18 70.3K
14:05 930.33 930.44 930.23 930.27 60.4K
14:06 930.23 930.80 930.16 930.80 85.1K
14:07 930.83 930.94 930.75 930.75 127.4K
14:08 930.69 930.84 930.69 930.70 82.3K
14:09 930.83 931.01 930.81 931.01 60.4K
14:10 931.01 931.26 931.01 931.08 65.5K
14:11 930.90 930.90 930.60 930.60 55.3K
14:12 930.65 930.83 930.64 930.64 93.8K
14:13 930.66 930.72 930.54 930.54 83.3K
14:14 930.48 930.48 930.25 930.25 53.9K
14:15 930.25 930.59 930.25 930.54 39.2K
14:16 930.57 930.81 930.57 930.77 44.4K
14:17 930.77 930.87 930.77 930.87 80.0K
14:18 930.80 930.91 930.80 930.89 67.1K
14:19 930.82 930.87 930.59 930.61 87.9K
14:20 930.66 930.83 930.57 930.75 59.7K
14:21 930.72 930.76 930.61 930.74 20.7K
14:22 930.75 930.78 930.56 930.56 81.3K
14:23 930.51 930.53 930.39 930.44 74.4K
14:24 930.53 930.71 930.28 930.28 77.3K
14:25 930.24 930.37 930.24 930.25 69.5K
14:26 930.28 930.46 930.28 930.40 70.5K
14:27 930.40 930.41 929.98 929.98 103.8K
14:28 930.08 930.31 930.08 930.19 84.5K
14:29 930.12 930.15 930.04 930.04 46.5K
14:30 929.91 929.91 929.83 929.88 114.9K
14:31 929.80 929.91 929.76 929.78 99.6K
14:32 929.76 929.96 929.70 929.93 85.3K
14:33 929.93 929.97 929.76 929.81 57.4K
14:34 929.69 929.71 929.62 929.62 36.1K
14:35 929.57 929.67 929.46 929.67 39.1K
14:36 929.70 929.95 929.70 929.80 86.2K
14:37 929.83 929.99 929.76 929.99 75.2K
14:38 929.99 930.04 929.92 930.04 35.7K
14:39 930.06 930.11 930.00 930.01 78.4K
14:40 930.00 930.10 930.00 930.08 49.1K
14:41 930.08 930.30 930.06 930.30 73.6K
14:42 930.21 930.33 930.21 930.25 66.0K
14:43 930.16 930.25 929.96 930.25 98.7K
14:44 930.23 930.53 930.19 930.52 44.5K
14:45 930.51 930.61 930.47 930.61 47.3K
14:46 930.63 930.63 930.45 930.58 35.3K
14:47 930.53 930.57 930.40 930.41 89.0K
14:48 930.28 930.28 930.04 930.06 62.1K
14:49 929.93 930.21 929.84 930.02 72.1K
14:50 930.05 930.06 929.82 929.99 48.2K
14:51 930.00 930.10 929.96 930.10 50.0K
14:52 930.10 930.32 930.10 930.32 39.5K
14:53 930.37 930.39 930.29 930.36 34.6K
14:54 930.40 930.40 930.17 930.40 65.0K
14:55 930.43 930.43 930.32 930.35 54.3K
14:56 930.37 930.37 930.27 930.36 100.8K
14:57 930.43 930.50 930.40 930.44 93.1K
14:58 930.47 930.57 930.42 930.56 89.0K
14:59 930.78 930.96 930.74 930.96 50.9K
15:00 930.99 931.32 930.71 930.71 103.3K
15:01 930.57 930.64 930.44 930.50 62.9K
15:02 930.57 930.57 930.30 930.39 71.4K
15:03 930.35 930.35 930.14 930.32 57.9K
15:04 930.32 930.32 930.11 930.13 80.1K
15:05 930.06 930.25 930.06 930.25 117.4K
15:06 930.23 930.53 930.23 930.42 89.8K
15:07 930.42 930.55 930.42 930.50 50.7K
15:08 930.41 930.49 930.32 930.32 88.9K
15:09 930.27 930.46 930.16 930.40 104.0K
15:10 930.34 930.41 930.17 930.18 96.4K
15:11 930.22 930.30 930.15 930.25 75.0K
15:12 930.16 930.28 930.07 930.17 66.8K
15:13 930.14 930.27 930.14 930.19 101.3K
15:14 930.17 930.31 930.17 930.23 79.6K
15:15 930.22 930.30 929.99 930.02 53.7K
15:16 930.05 930.05 929.63 929.63 75.8K
15:17 929.74 929.87 929.67 929.87 93.2K
15:18 929.76 929.76 929.37 929.37 113.7K
15:19 929.49 929.61 929.42 929.48 86.2K
15:20 929.47 930.19 929.47 930.15 152.3K
15:21 930.14 930.26 930.04 930.20 100.3K
15:22 930.32 930.32 930.16 930.21 75.6K
15:23 930.23 930.31 929.86 929.86 117.9K
15:24 929.91 929.91 929.69 929.82 87.4K
15:25 929.88 929.94 929.82 929.82 75.9K
15:26 929.97 930.10 929.97 930.09 107.4K
15:27 930.05 930.14 929.88 929.97 83.5K
15:28 929.96 930.38 929.95 930.38 83.5K
15:29 930.47 930.47 930.09 930.16 104.8K
15:30 930.33 930.67 930.31 930.67 150.9K
15:31 930.66 930.89 930.66 930.84 115.6K
15:32 930.87 930.87 930.45 930.48 95.2K
15:33 930.47 930.47 930.08 930.31 227.8K
15:34 930.37 930.58 930.34 930.58 117.2K
15:35 930.68 930.68 930.35 930.48 87.7K
15:36 930.45 930.75 930.45 930.64 114.5K
15:37 930.66 930.98 930.66 930.94 142.4K
15:38 930.90 931.06 930.88 931.00 109.8K
15:39 930.86 930.92 930.51 930.51 98.0K
15:40 930.51 931.10 930.51 931.10 124.8K
15:41 931.16 931.31 931.16 931.22 168.8K
15:42 931.22 931.54 930.95 931.54 118.4K
15:43 931.52 931.84 931.48 931.76 117.0K
15:44 931.73 931.77 931.43 931.48 101.6K
15:45 931.32 931.39 931.03 931.07 162.4K
15:46 931.11 931.70 931.11 931.70 130.0K
15:47 931.80 931.85 931.65 931.76 107.0K
15:48 931.83 932.50 931.83 932.42 162.4K
15:49 932.48 932.48 932.03 932.24 144.4K
15:50 932.25 932.62 932.00 932.51 325.7K
15:51 932.43 932.98 932.43 932.98 248.0K
15:52 933.01 933.01 931.80 931.92 240.0K
15:53 931.84 931.99 931.77 931.83 259.7K
15:54 931.69 931.91 930.82 930.92 570.1K
15:55 929.90 930.51 929.90 930.02 667.9K
15:56 930.01 930.01 929.45 929.68 507.8K
15:57 929.70 929.76 929.16 929.45 640.5K
15:58 929.35 929.55 929.23 929.32 875.8K
15:59 929.44 929.44 928.93 929.06 15,403.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし