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
09:30 940.26 942.23 940.26 942.23 1,107.5K
09:31 941.93 942.22 941.90 942.11 52.6K
09:32 942.31 942.31 940.28 940.72 94.4K
09:33 940.63 940.63 939.00 939.00 63.0K
09:34 938.94 939.13 938.39 939.13 85.0K
09:35 939.32 939.80 939.24 939.59 96.8K
09:36 939.58 939.58 938.75 939.02 58.3K
09:37 939.15 939.79 939.15 939.60 47.9K
09:38 939.59 940.93 939.59 940.24 1,088.6K
09:39 940.15 940.30 939.65 939.65 82.5K
09:40 939.62 939.75 939.37 939.75 65.2K
09:41 939.56 940.44 939.31 940.44 112.8K
09:42 940.29 940.76 940.04 940.40 77.4K
09:43 940.38 940.66 940.07 940.08 78.2K
09:44 940.20 940.78 940.20 940.40 62.9K
09:45 940.26 940.62 940.26 940.62 48.6K
09:46 940.56 940.80 940.19 940.49 33.4K
09:47 940.66 940.68 940.24 940.47 51.4K
09:48 939.76 939.76 939.01 939.01 92.9K
09:49 938.73 938.73 938.26 938.54 51.4K
09:50 938.55 938.66 938.42 938.56 56.2K
09:51 938.64 939.79 938.64 939.79 57.7K
09:52 940.14 940.16 939.62 939.77 54.1K
09:53 939.71 940.50 939.71 940.17 64.0K
09:54 940.11 940.64 940.11 940.64 48.0K
09:55 940.45 941.01 940.21 940.96 50.2K
09:56 940.97 941.29 940.79 941.19 30.8K
09:57 941.16 941.30 940.85 940.99 32.0K
09:58 940.82 940.82 940.33 940.53 47.8K
09:59 940.63 940.84 940.47 940.47 40.4K
10:00 939.68 940.45 939.68 939.94 192.8K
10:01 940.10 941.13 939.97 941.13 95.0K
10:02 941.13 942.41 941.13 942.18 101.1K
10:03 942.08 942.08 941.33 941.51 79.0K
10:04 941.55 941.55 941.12 941.52 44.4K
10:05 941.50 941.70 941.12 941.70 117.6K
10:06 941.89 942.48 941.80 942.47 75.0K
10:07 942.33 943.16 942.18 943.16 64.6K
10:08 943.23 943.59 942.98 943.59 118.5K
10:09 943.76 944.17 943.45 943.45 88.0K
10:10 943.39 943.50 942.25 942.25 114.1K
10:11 942.39 943.24 942.15 943.24 98.1K
10:12 943.14 943.17 942.76 942.76 90.8K
10:13 942.80 942.80 942.07 942.47 91.2K
10:14 942.53 943.01 942.50 942.70 66.3K
10:15 942.69 942.69 942.24 942.65 87.6K
10:16 942.65 942.75 942.31 942.60 63.5K
10:17 942.56 942.66 941.44 941.44 170.8K
10:18 941.44 941.77 941.44 941.76 142.3K
10:19 941.85 942.46 941.63 942.15 107.1K
10:20 942.20 942.33 942.07 942.30 64.2K
10:21 942.18 942.18 941.64 941.91 77.7K
10:22 941.75 941.75 941.45 941.46 40.0K
10:23 941.51 941.68 941.50 941.56 47.0K
10:24 941.61 942.21 941.61 941.96 54.5K
10:25 941.92 943.01 941.92 942.78 48.1K
10:26 942.70 943.28 942.43 943.28 55.3K
10:27 943.20 944.00 943.20 944.00 62.3K
10:28 944.23 944.36 944.14 944.20 78.5K
10:29 943.98 944.16 943.82 944.16 80.1K
10:30 944.37 944.37 944.22 944.23 110.1K
10:31 944.14 944.14 943.41 943.71 119.4K
10:32 943.96 944.54 943.96 944.54 73.8K
10:33 944.65 944.65 943.06 943.18 120.1K
10:34 943.02 944.01 942.89 944.01 77.2K
10:35 943.96 944.09 943.83 943.94 55.1K
10:36 944.03 944.03 943.52 943.56 78.3K
10:37 943.67 943.67 943.28 943.29 108.6K
10:38 943.14 943.35 942.63 942.73 80.1K
10:39 942.82 943.04 942.40 942.42 63.9K
10:40 942.42 943.22 942.41 943.08 87.7K
10:41 943.22 943.23 942.66 942.66 47.2K
10:42 942.75 942.75 942.12 942.17 56.6K
10:43 942.10 942.30 941.87 941.87 49.5K
10:44 941.87 941.87 941.51 941.53 86.7K
10:45 941.53 941.73 940.82 940.82 48.6K
10:46 940.92 940.92 940.40 940.59 63.5K
10:47 940.56 940.88 940.21 940.30 71.1K
10:48 940.19 940.50 940.13 940.30 62.5K
10:49 940.30 940.30 939.87 940.30 37.0K
10:50 940.32 940.61 940.25 940.25 53.1K
10:51 940.28 940.28 939.81 940.23 43.7K
10:52 940.09 940.09 939.69 939.86 113.4K
10:53 939.89 940.43 939.89 940.41 35.2K
10:54 940.41 940.89 940.19 940.89 46.3K
10:55 940.81 941.18 940.76 941.18 53.3K
10:56 941.20 941.20 940.87 941.16 60.3K
10:57 941.16 941.22 940.99 941.22 39.4K
10:58 941.23 941.88 941.23 941.69 52.3K
10:59 941.63 942.10 941.63 942.06 41.7K
11:00 942.19 942.56 942.19 942.33 70.6K
11:01 942.33 942.38 942.09 942.09 41.3K
11:02 942.01 942.33 942.01 942.17 63.3K
11:03 942.17 942.72 942.09 942.62 54.5K
11:04 942.65 942.95 942.58 942.75 45.0K
11:05 942.75 943.06 942.65 942.96 52.7K
11:06 942.92 943.36 942.92 943.14 43.5K
11:07 943.09 943.10 942.76 942.76 47.1K
11:08 942.75 943.32 942.51 943.09 49.2K
11:09 943.39 943.39 943.11 943.17 42.0K
11:10 943.27 943.51 942.88 943.16 105.8K
11:11 943.16 943.16 942.54 942.59 60.3K
11:12 942.58 943.00 942.58 942.78 55.6K
11:13 942.87 942.87 942.42 942.42 57.5K
11:14 942.20 942.66 942.20 942.60 47.4K
11:15 942.53 942.68 942.52 942.52 39.2K
11:16 942.58 942.58 942.22 942.38 1,162.7K
11:17 942.33 942.39 942.09 942.23 24.6K
11:18 942.17 942.54 942.17 942.50 49.7K
11:19 942.49 942.52 941.49 941.49 104.8K
11:20 941.53 941.96 941.53 941.94 291.7K
11:21 941.89 942.14 941.88 942.13 53.6K
11:22 942.13 942.37 942.13 942.37 48.9K
11:23 942.33 942.65 942.31 942.54 46.6K
11:24 942.60 942.69 942.34 942.43 47.5K
11:25 942.36 942.73 942.23 942.73 46.2K
11:26 942.66 942.66 942.43 942.56 38.3K
11:27 942.53 942.66 942.38 942.38 42.4K
11:28 942.33 942.43 942.28 942.36 41.7K
11:29 942.40 942.54 942.13 942.40 48.3K
11:30 942.51 942.60 942.41 942.60 24.7K
11:31 942.63 942.66 942.46 942.49 55.2K
11:32 942.64 942.69 942.30 942.42 37.9K
11:33 942.42 942.42 942.09 942.36 45.3K
11:34 942.50 943.25 942.47 943.25 45.6K
11:35 943.27 943.29 942.96 942.98 84.9K
11:36 942.98 943.09 942.72 942.87 79.9K
11:37 942.82 943.45 942.70 943.45 66.8K
11:38 943.32 943.48 943.23 943.47 44.7K
11:39 943.44 943.72 943.27 943.27 78.1K
11:40 943.23 943.23 942.72 942.72 46.9K
11:41 942.72 942.87 942.58 942.87 56.5K
11:42 942.87 943.12 942.81 943.05 23.0K
11:43 943.04 943.28 942.93 943.28 42.9K
11:44 943.26 943.26 943.09 943.20 31.3K
11:45 943.01 943.16 942.82 943.04 55.9K
11:46 943.06 943.06 942.89 942.89 20.9K
11:47 942.77 942.77 942.47 942.50 53.2K
11:48 942.49 942.53 942.26 942.38 30.9K
11:49 942.48 942.62 942.43 942.52 76.0K
11:50 942.51 942.68 942.35 942.38 24.8K
11:51 942.37 942.41 942.02 942.02 31.9K
11:52 942.02 942.20 942.02 942.13 26.0K
11:53 942.15 942.35 942.15 942.24 27.9K
11:54 942.24 942.70 942.24 942.70 45.8K
11:55 942.75 942.75 942.43 942.50 28.3K
11:56 942.10 942.29 942.06 942.23 54.2K
11:57 942.19 942.19 942.01 942.04 26.0K
11:58 941.93 942.09 941.93 942.09 56.8K
11:59 942.13 942.16 941.71 941.81 81.1K
12:00 941.70 942.03 941.70 942.01 44.2K
12:01 942.09 942.09 941.87 941.87 22.5K
12:02 941.84 942.15 941.83 942.15 30.2K
12:03 942.04 942.07 941.95 942.05 42.3K
12:04 941.94 941.95 941.61 941.61 29.3K
12:05 941.54 941.54 941.28 941.45 65.4K
12:06 941.40 941.40 941.31 941.38 33.1K
12:07 941.38 941.38 941.15 941.15 31.5K
12:08 941.13 941.15 940.77 940.85 86.8K
12:09 940.96 941.37 940.96 941.08 57.9K
12:10 941.08 941.17 940.74 940.77 47.9K
12:11 940.65 941.11 940.65 941.10 39.0K
12:12 941.03 941.03 940.60 940.60 25.4K
12:13 940.69 940.92 940.59 940.78 32.5K
12:14 940.76 940.84 940.61 940.61 53.5K
12:15 940.55 940.55 940.31 940.45 53.7K
12:16 940.40 940.52 940.03 940.03 51.7K
12:17 940.04 940.26 940.04 940.22 44.1K
12:18 940.23 940.45 940.22 940.45 35.0K
12:19 940.52 940.58 940.40 940.54 34.6K
12:20 940.44 940.55 940.41 940.45 59.0K
12:21 940.51 940.61 940.34 940.36 47.8K
12:22 940.42 940.42 940.14 940.23 50.9K
12:23 940.14 940.30 940.04 940.30 54.8K
12:24 940.30 940.30 940.11 940.26 50.7K
12:25 940.25 940.25 940.00 940.04 48.8K
12:26 939.92 939.94 939.53 939.57 48.7K
12:27 939.50 939.62 939.07 939.26 54.0K
12:28 939.23 939.36 939.01 939.01 64.4K
12:29 938.98 939.05 938.72 938.72 80.0K
12:30 938.68 938.88 938.68 938.81 51.6K
12:31 938.83 938.83 938.31 938.38 68.2K
12:32 938.32 938.41 938.32 938.37 39.0K
12:33 938.31 938.37 938.25 938.37 50.0K
12:34 938.34 938.34 937.85 937.93 73.3K
12:35 937.97 937.97 937.65 937.74 59.3K
12:36 937.68 938.34 937.68 938.34 64.4K
12:37 938.37 938.41 938.14 938.16 92.8K
12:38 938.13 938.67 938.13 938.44 93.3K
12:39 938.45 938.50 938.10 938.10 48.8K
12:40 938.09 938.75 938.09 938.70 85.1K
12:41 938.73 938.73 938.12 938.14 78.9K
12:42 938.17 938.29 938.13 938.27 49.5K
12:43 938.28 938.33 937.93 937.93 41.3K
12:44 937.90 937.95 937.71 937.83 58.9K
12:45 937.80 938.30 937.76 938.27 32.9K
12:46 938.26 938.58 938.26 938.58 49.9K
12:47 938.62 938.62 938.44 938.44 22.2K
12:48 938.29 938.69 938.29 938.52 66.8K
12:49 938.63 938.66 938.54 938.59 57.0K
12:50 938.58 938.74 938.58 938.64 33.1K
12:51 938.63 938.76 938.57 938.76 62.1K
12:52 938.89 939.03 938.83 938.85 46.3K
12:53 938.90 939.00 938.83 938.91 24.0K
12:54 938.98 938.99 938.86 938.93 56.0K
12:55 938.96 938.96 938.57 938.57 28.8K
12:56 938.57 938.83 938.52 938.83 57.3K
12:57 938.83 938.83 938.60 938.65 25.5K
12:58 938.69 938.76 938.61 938.73 26.1K
12:59 938.70 938.91 938.59 938.91 36.1K
13:00 938.88 939.18 938.88 939.07 35.1K
13:01 939.31 939.51 939.25 939.50 31.8K
13:02 939.36 939.44 939.25 939.25 19.2K
13:03 939.20 939.48 939.19 939.47 55.5K
13:04 939.42 939.43 939.31 939.36 37.1K
13:05 939.38 939.42 939.33 939.33 60.1K
13:06 939.33 939.84 939.31 939.84 65.7K
13:07 939.92 939.92 939.76 939.86 37.1K
13:08 939.86 939.91 939.67 939.73 52.6K
13:09 939.70 939.85 939.67 939.85 27.7K
13:10 939.88 939.96 939.82 939.93 78.6K
13:11 939.92 939.92 939.58 939.58 51.8K
13:12 939.60 939.65 939.55 939.65 28.4K
13:13 939.59 939.67 939.36 939.67 69.2K
13:14 939.60 939.61 939.53 939.61 45.0K
13:15 939.59 939.66 939.42 939.42 26.2K
13:16 939.38 939.38 939.17 939.21 43.8K
13:17 939.17 939.40 939.12 939.12 43.2K
13:18 939.20 939.21 938.78 939.07 70.5K
13:19 939.07 939.07 938.56 938.56 39.7K
13:20 938.55 938.59 938.51 938.59 46.3K
13:21 938.60 938.65 938.46 938.65 29.7K
13:22 938.59 938.59 938.13 938.13 40.6K
13:23 938.16 938.35 938.16 938.28 25.1K
13:24 938.22 938.41 938.22 938.41 257.7K
13:25 938.25 938.28 937.95 938.17 40.5K
13:26 938.22 938.61 938.19 938.61 37.4K
13:27 938.56 938.67 938.56 938.60 36.3K
13:28 938.64 938.83 938.60 938.71 57.4K
13:29 938.62 938.73 938.59 938.69 35.5K
13:30 938.72 938.99 938.72 938.74 67.4K
13:31 938.74 939.06 938.71 939.06 30.1K
13:32 939.06 939.45 939.05 939.25 51.7K
13:33 939.19 939.19 938.92 938.93 43.9K
13:34 938.96 939.01 938.91 938.94 109.5K
13:35 938.92 939.05 938.91 939.01 31.0K
13:36 939.00 939.02 938.69 939.00 45.8K
13:37 939.01 939.24 938.97 939.15 123.3K
13:38 939.20 939.22 939.08 939.11 53.5K
13:39 939.17 939.18 938.99 939.03 36.9K
13:40 939.02 939.10 938.87 938.90 20.3K
13:41 938.90 939.23 938.90 939.23 61.6K
13:42 939.25 939.27 939.04 939.12 26.0K
13:43 939.13 939.39 939.13 939.39 56.5K
13:44 939.41 939.51 939.28 939.28 105.1K
13:45 939.28 939.28 938.92 939.08 157.4K
13:46 939.07 939.14 938.99 939.14 50.2K
13:47 939.09 939.23 938.96 939.14 40.3K
13:48 939.08 939.12 938.92 938.93 36.3K
13:49 939.08 939.13 938.87 938.87 37.2K
13:50 938.94 939.06 938.84 939.06 42.8K
13:51 939.03 939.20 939.03 939.16 39.1K
13:52 939.16 939.16 939.09 939.10 31.1K
13:53 939.09 939.17 939.02 939.17 35.3K
13:54 939.16 939.36 939.14 939.36 43.1K
13:55 939.36 939.52 939.36 939.52 45.9K
13:56 939.49 939.54 939.26 939.26 41.7K
13:57 939.29 939.64 939.29 939.64 48.3K
13:58 939.64 939.64 939.34 939.34 29.6K
13:59 939.38 939.69 939.38 939.68 48.0K
14:00 939.72 939.96 939.66 939.96 37.5K
14:01 940.06 940.28 940.06 940.13 51.4K
14:02 940.13 940.19 940.00 940.06 99.9K
14:03 939.99 940.04 939.68 939.68 64.5K
14:04 939.74 939.84 939.72 939.81 34.6K
14:05 939.73 939.77 935.63 936.10 524.2K
14:06 936.19 936.68 932.28 933.25 582.0K
14:07 932.85 935.68 932.85 935.21 302.8K
14:08 935.01 935.21 933.83 934.44 251.4K
14:09 934.62 934.72 933.26 933.88 331.5K
14:10 933.74 933.74 931.01 932.33 391.1K
14:11 932.23 932.82 930.71 931.00 411.1K
14:12 930.89 931.86 929.51 929.71 285.4K
14:13 929.54 929.64 928.64 929.13 321.4K
14:14 929.44 930.28 928.59 928.71 286.5K
14:15 928.70 928.70 927.59 927.68 282.1K
14:16 927.20 927.45 924.96 925.07 532.4K
14:17 925.24 925.54 924.12 925.04 414.5K
14:18 925.85 927.15 925.85 927.15 355.0K
14:19 927.21 927.54 925.48 926.15 263.1K
14:20 925.83 926.39 925.66 925.68 250.7K
14:21 925.73 925.93 925.03 925.06 278.1K
14:22 925.28 925.61 924.76 924.76 215.6K
14:23 924.47 924.67 924.16 924.33 227.0K
14:24 924.32 924.78 922.87 922.87 299.3K
14:25 922.94 922.94 921.06 921.86 421.7K
14:26 921.95 924.84 921.95 924.56 413.0K
14:27 924.81 925.30 924.30 925.19 206.4K
14:28 925.64 925.64 924.67 925.46 216.0K
14:29 925.45 926.48 925.45 926.39 192.1K
14:30 926.45 927.25 926.45 927.25 129.6K
14:31 927.30 928.32 927.30 928.32 146.2K
14:32 928.34 929.05 928.29 928.54 193.9K
14:33 928.45 928.50 927.94 928.44 74.3K
14:34 928.42 928.85 928.12 928.50 137.4K
14:35 928.63 928.63 927.67 927.76 141.8K
14:36 927.81 927.86 927.00 927.66 143.7K
14:37 927.44 927.44 925.67 925.67 121.9K
14:38 925.68 926.16 925.52 926.13 189.0K
14:39 926.30 926.45 925.32 925.37 213.4K
14:40 925.50 925.89 925.33 925.53 147.3K
14:41 925.61 926.23 925.27 926.23 212.9K
14:42 926.43 926.43 925.84 926.10 111.4K
14:43 926.05 926.05 925.22 925.22 133.0K
14:44 925.29 925.96 925.04 925.56 90.5K
14:45 925.47 926.28 925.47 926.19 123.5K
14:46 926.14 926.59 925.96 926.59 93.0K
14:47 926.34 927.08 926.18 927.08 116.3K
14:48 927.16 927.19 926.48 926.60 93.4K
14:49 926.59 926.68 926.50 926.54 82.2K
14:50 926.88 927.66 926.88 927.48 171.0K
14:51 927.54 927.60 926.94 926.98 113.8K
14:52 926.85 927.94 926.85 927.94 123.9K
14:53 928.01 928.61 927.85 928.61 140.3K
14:54 928.84 929.08 928.34 928.80 127.7K
14:55 928.91 929.12 928.85 929.09 82.1K
14:56 929.07 929.19 928.78 928.89 61.5K
14:57 928.82 928.91 928.73 928.73 94.6K
14:58 928.81 929.46 928.81 929.40 153.0K
14:59 929.53 929.87 929.53 929.84 62.4K
15:00 929.90 930.38 929.81 930.38 199.3K
15:01 930.35 930.35 929.59 929.78 100.5K
15:02 929.78 930.23 929.60 930.23 92.5K
15:03 930.51 931.08 930.51 930.83 154.4K
15:04 930.91 930.91 929.70 929.94 150.0K
15:05 929.77 930.23 929.77 930.22 73.3K
15:06 930.10 930.38 929.73 930.38 127.2K
15:07 930.30 930.50 930.23 930.49 76.7K
15:08 930.49 930.83 930.41 930.83 55.6K
15:09 930.89 931.19 930.89 931.19 101.2K
15:10 931.16 931.27 930.87 930.91 100.3K
15:11 931.01 931.99 931.01 931.63 144.3K
15:12 931.64 931.95 931.57 931.90 81.0K
15:13 931.90 931.90 931.44 931.63 67.8K
15:14 931.66 931.68 931.32 931.49 85.3K
15:15 931.45 931.89 931.39 931.83 97.2K
15:16 932.22 932.48 932.02 932.36 215.8K
15:17 932.33 932.95 932.20 932.79 106.7K
15:18 932.77 932.83 932.26 932.65 133.4K
15:19 932.62 932.87 932.56 932.73 107.9K
15:20 932.75 933.07 932.72 932.90 94.8K
15:21 932.84 933.19 932.84 933.19 82.0K
15:22 933.18 933.46 933.14 933.44 95.3K
15:23 933.46 933.46 933.24 933.31 105.5K
15:24 933.45 933.72 933.35 933.72 130.7K
15:25 933.69 933.81 933.37 933.37 96.5K
15:26 933.45 933.45 933.27 933.36 80.9K
15:27 933.37 933.51 933.30 933.33 68.2K
15:28 933.38 933.78 933.37 933.78 106.7K
15:29 933.71 933.78 932.99 933.03 92.7K
15:30 933.13 933.13 932.80 932.85 123.5K
15:31 932.80 933.31 932.80 933.21 125.1K
15:32 933.35 933.80 933.18 933.26 154.4K
15:33 933.43 933.49 933.20 933.20 93.8K
15:34 933.20 933.29 932.97 933.23 107.8K
15:35 933.23 933.49 933.13 933.46 97.3K
15:36 933.38 933.38 932.82 933.02 100.1K
15:37 933.03 933.20 932.74 932.96 117.6K
15:38 932.82 932.97 932.79 932.85 95.4K
15:39 932.83 932.83 932.23 932.23 151.2K
15:40 932.29 932.95 932.29 932.95 112.6K
15:41 933.20 933.20 931.95 931.95 168.3K
15:42 931.95 931.95 931.23 931.83 141.8K
15:43 931.84 932.05 931.62 931.68 115.3K
15:44 931.66 931.85 931.46 931.63 107.5K
15:45 931.73 931.73 931.30 931.30 117.3K
15:46 931.48 932.15 931.31 932.07 157.9K
15:47 932.07 932.41 932.07 932.21 177.3K
15:48 932.04 932.10 931.65 932.03 239.1K
15:49 932.27 932.60 932.21 932.60 188.0K
15:50 932.37 932.87 932.26 932.87 269.4K
15:51 932.84 933.56 932.84 933.46 295.7K
15:52 933.40 933.66 933.14 933.52 284.6K
15:53 933.49 933.49 932.90 932.91 255.7K
15:54 932.71 932.91 931.87 932.11 618.7K
15:55 931.87 932.78 931.87 932.78 473.5K
15:56 932.88 932.97 932.16 932.32 404.0K
15:57 932.53 932.99 932.53 932.86 474.1K
15:58 932.79 932.79 932.12 932.19 643.3K
15:59 932.07 932.20 931.51 932.20 13,081.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし