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
09:30 942.71 961.75 942.71 961.75 1,974.0K
09:31 961.98 961.98 958.06 958.06 378.6K
09:32 959.94 962.57 958.94 958.94 350.6K
09:33 959.03 959.60 958.91 959.52 307.5K
09:34 960.30 960.30 958.92 958.99 278.3K
09:35 959.93 961.23 959.62 960.74 236.1K
09:36 961.01 963.63 961.01 963.63 269.0K
09:37 963.67 963.67 961.17 962.00 335.6K
09:38 962.30 963.58 962.30 963.17 225.8K
09:39 963.27 963.65 962.88 962.88 212.1K
09:40 963.35 965.14 963.35 964.65 476.5K
09:41 964.40 965.05 963.84 963.84 288.2K
09:42 963.34 966.09 963.34 966.09 315.8K
09:43 966.64 966.68 965.67 965.92 295.8K
09:44 965.60 965.60 964.83 964.91 293.7K
09:45 964.98 965.31 963.56 963.68 269.2K
09:46 963.73 963.85 962.75 962.75 210.2K
09:47 962.94 963.77 962.40 962.40 196.7K
09:48 962.27 963.33 962.27 962.42 228.9K
09:49 961.90 963.54 961.90 963.10 195.2K
09:50 963.60 963.60 962.66 963.01 193.3K
09:51 963.42 963.46 961.36 961.36 196.6K
09:52 961.10 961.83 960.94 960.97 176.3K
09:53 961.59 962.50 961.22 961.27 158.1K
09:54 960.62 960.62 959.56 960.17 150.8K
09:55 960.10 960.98 960.10 960.98 137.2K
09:56 961.17 962.30 961.17 962.17 251.8K
09:57 961.85 962.05 961.17 961.30 239.5K
09:58 961.36 961.80 961.26 961.68 181.1K
09:59 961.49 961.49 960.05 960.08 325.3K
10:00 958.73 960.06 958.28 958.35 314.0K
10:01 958.13 959.52 958.13 959.41 182.0K
10:02 959.06 959.06 958.55 958.82 99.3K
10:03 959.06 960.04 959.06 960.04 165.3K
10:04 959.90 959.90 957.65 957.90 212.2K
10:05 957.90 958.23 957.58 958.11 231.1K
10:06 958.14 958.85 958.08 958.70 198.8K
10:07 958.56 958.56 955.80 956.18 147.9K
10:08 956.26 956.26 955.44 955.44 118.9K
10:09 955.74 956.04 955.37 956.04 124.9K
10:10 956.51 956.85 956.25 956.53 155.3K
10:11 956.61 956.61 955.66 955.75 148.7K
10:12 955.90 956.49 955.90 956.49 128.0K
10:13 956.72 957.49 956.56 956.95 181.1K
10:14 956.43 956.76 956.22 956.76 142.5K
10:15 956.50 956.89 956.07 956.89 154.4K
10:16 956.88 957.06 956.20 956.31 162.4K
10:17 956.52 957.13 956.22 956.96 144.2K
10:18 956.59 956.59 955.93 955.93 180.6K
10:19 955.55 956.35 955.55 956.08 191.8K
10:20 956.03 956.21 955.66 955.66 153.1K
10:21 955.23 955.23 954.66 955.21 156.1K
10:22 955.28 957.24 955.28 956.93 123.1K
10:23 956.79 958.21 956.79 958.19 218.7K
10:24 958.24 958.64 958.02 958.08 315.1K
10:25 957.78 959.02 957.74 959.02 247.7K
10:26 959.27 959.55 959.23 959.31 172.6K
10:27 959.73 960.32 959.65 960.32 139.8K
10:28 960.04 961.91 959.93 961.91 171.3K
10:29 961.95 962.76 961.87 962.19 202.9K
10:30 962.28 963.02 962.28 962.95 166.1K
10:31 962.86 963.73 962.86 963.19 394.8K
10:32 963.19 963.65 962.74 963.40 133.1K
10:33 963.48 964.64 963.48 963.89 251.3K
10:34 964.10 964.72 963.86 963.86 163.2K
10:35 964.24 964.77 964.00 964.77 149.7K
10:36 964.85 966.79 964.85 966.79 213.8K
10:37 966.55 967.45 966.51 967.10 198.6K
10:38 967.12 967.58 966.66 966.66 157.6K
10:39 966.64 966.65 966.19 966.45 136.2K
10:40 966.37 967.20 966.20 966.31 135.4K
10:41 966.56 967.95 966.56 967.95 189.3K
10:42 968.04 968.04 967.68 967.77 189.3K
10:43 967.61 967.61 966.30 966.30 150.1K
10:44 966.27 966.73 966.27 966.72 195.4K
10:45 966.85 966.85 966.46 966.73 197.6K
10:46 966.80 967.68 966.55 967.57 273.4K
10:47 967.68 968.67 967.68 968.53 111.6K
10:48 968.29 969.15 968.24 969.15 148.4K
10:49 969.07 969.35 968.57 969.35 157.7K
10:50 969.46 970.23 969.07 970.12 249.5K
10:51 970.12 970.33 969.85 969.85 176.1K
10:52 969.98 970.14 969.58 969.58 272.3K
10:53 969.43 969.83 969.29 969.32 170.4K
10:54 969.71 969.71 968.89 968.95 192.6K
10:55 968.95 969.22 968.64 968.71 153.7K
10:56 968.48 969.15 968.40 969.15 173.6K
10:57 969.31 970.15 969.14 970.15 105.1K
10:58 969.99 969.99 968.29 968.29 187.1K
10:59 968.30 969.52 968.30 969.43 141.3K
11:00 969.29 970.72 969.27 970.72 249.9K
11:01 970.81 971.31 970.81 971.06 209.0K
11:02 970.99 971.29 970.23 970.56 167.2K
11:03 970.86 970.93 969.27 969.49 257.1K
11:04 969.51 969.66 969.34 969.60 138.0K
11:05 969.61 970.42 969.61 969.63 250.2K
11:06 969.74 970.11 969.62 969.98 139.0K
11:07 970.42 971.45 970.16 971.30 199.9K
11:08 971.28 971.28 970.06 970.20 117.2K
11:09 970.18 971.02 969.92 971.01 159.7K
11:10 971.04 971.71 970.66 971.71 123.7K
11:11 971.72 972.23 971.39 972.06 153.5K
11:12 971.85 972.12 971.64 972.10 154.3K
11:13 972.05 972.07 971.12 971.52 144.6K
11:14 971.59 972.21 971.56 971.87 155.6K
11:15 971.87 972.35 971.87 972.10 146.8K
11:16 971.99 972.52 971.87 971.87 261.8K
11:17 971.79 971.80 970.45 970.65 127.3K
11:18 970.47 970.97 970.35 970.77 124.1K
11:19 970.87 971.45 970.40 970.42 113.7K
11:20 970.49 971.34 970.49 971.07 135.8K
11:21 970.71 970.80 970.10 970.43 115.2K
11:22 970.42 970.51 970.12 970.35 78.6K
11:23 970.38 970.38 969.91 970.20 207.1K
11:24 970.26 970.26 969.56 969.64 197.2K
11:25 969.81 969.92 968.96 969.20 153.8K
11:26 968.79 969.18 968.14 968.31 218.1K
11:27 968.20 968.96 968.20 968.60 192.0K
11:28 968.67 969.23 968.67 968.94 99.2K
11:29 969.10 969.69 969.04 969.62 100.6K
11:30 969.78 969.81 969.18 969.65 114.7K
11:31 969.82 969.82 967.91 967.91 143.6K
11:32 968.13 968.64 968.08 968.64 119.9K
11:33 968.41 968.72 968.24 968.36 95.6K
11:34 968.47 968.65 967.21 967.21 228.5K
11:35 967.18 967.76 967.18 967.72 212.0K
11:36 967.84 968.30 967.50 968.28 214.4K
11:37 967.81 967.81 967.04 967.10 139.4K
11:38 967.21 967.57 966.84 967.26 150.3K
11:39 967.18 968.30 966.72 968.30 215.3K
11:40 968.22 968.39 967.63 967.63 105.9K
11:41 967.76 968.08 967.28 968.08 119.4K
11:42 967.99 968.11 967.66 968.09 131.4K
11:43 968.13 968.25 967.87 968.00 111.5K
11:44 968.21 968.97 968.20 968.97 212.3K
11:45 968.96 969.14 968.50 968.50 132.4K
11:46 968.37 968.48 968.15 968.26 97.4K
11:47 968.31 968.31 967.54 967.61 113.6K
11:48 967.63 967.85 966.96 967.08 127.0K
11:49 967.02 967.02 966.34 966.59 112.5K
11:50 966.69 966.85 966.46 966.72 137.3K
11:51 966.67 966.74 966.06 966.06 230.1K
11:52 966.03 966.52 965.76 966.52 106.0K
11:53 966.38 966.65 966.38 966.49 131.3K
11:54 966.46 966.63 966.10 966.63 119.0K
11:55 966.72 966.89 965.85 965.85 226.2K
11:56 965.79 965.88 965.10 965.42 197.6K
11:57 965.51 965.71 965.36 965.41 137.8K
11:58 965.49 965.57 964.98 965.24 137.6K
11:59 965.40 965.58 965.21 965.27 161.5K
12:00 965.10 965.40 964.88 965.40 109.7K
12:01 965.59 965.59 964.90 965.04 116.1K
12:02 965.14 965.14 964.97 964.97 88.1K
12:03 964.83 964.83 963.52 963.52 148.5K
12:04 963.50 963.70 963.49 963.70 138.2K
12:05 963.86 964.33 963.78 964.31 97.5K
12:06 964.20 964.20 962.99 962.99 67.1K
12:07 962.82 962.82 961.95 962.03 76.2K
12:08 962.03 962.14 961.53 961.55 146.5K
12:09 961.63 962.11 961.63 962.11 127.0K
12:10 962.14 962.14 961.68 961.95 78.2K
12:11 961.98 962.55 961.98 962.55 72.2K
12:12 962.52 962.52 961.89 961.92 82.9K
12:13 961.85 962.06 961.48 962.06 136.4K
12:14 962.04 962.89 962.02 962.89 89.3K
12:15 962.85 962.92 962.55 962.60 71.7K
12:16 962.20 962.78 962.18 962.51 79.5K
12:17 962.61 963.10 962.61 962.87 92.1K
12:18 962.87 963.07 962.59 963.06 86.7K
12:19 963.11 963.68 963.11 963.50 76.4K
12:20 963.40 963.40 962.99 963.35 65.9K
12:21 963.39 963.54 963.19 963.21 52.6K
12:22 963.32 964.05 963.32 963.66 81.3K
12:23 963.68 963.80 963.44 963.46 59.6K
12:24 963.47 963.77 963.45 963.77 78.2K
12:25 963.77 963.77 963.38 963.48 94.0K
12:26 963.26 963.30 962.92 963.30 67.2K
12:27 963.29 963.90 963.21 963.88 75.1K
12:28 963.85 964.67 963.85 964.63 59.9K
12:29 964.69 964.69 964.07 964.26 82.1K
12:30 964.27 964.40 964.02 964.10 48.2K
12:31 964.03 964.24 963.73 963.86 63.9K
12:32 963.79 963.93 963.68 963.72 64.5K
12:33 963.95 964.09 963.85 963.88 39.2K
12:34 963.91 964.61 963.91 964.57 58.2K
12:35 964.47 964.64 963.66 963.70 65.3K
12:36 963.68 963.68 963.40 963.40 52.7K
12:37 963.27 963.87 963.19 963.85 60.2K
12:38 963.73 963.73 963.38 963.56 60.9K
12:39 963.54 963.69 963.53 963.54 48.7K
12:40 963.52 964.03 963.52 964.01 43.1K
12:41 963.93 964.29 963.93 963.98 96.4K
12:42 964.09 964.25 963.95 964.17 75.3K
12:43 964.11 964.11 963.54 963.54 67.1K
12:44 963.67 963.67 962.59 962.83 89.9K
12:45 962.82 963.23 962.76 963.11 89.1K
12:46 963.11 963.31 963.06 963.25 47.4K
12:47 963.25 963.54 963.22 963.30 66.5K
12:48 963.28 963.51 962.99 963.51 59.3K
12:49 963.71 963.80 963.56 963.58 46.9K
12:50 963.50 963.60 962.70 962.70 75.1K
12:51 962.99 963.08 962.71 962.74 49.6K
12:52 962.71 962.87 962.62 962.62 39.0K
12:53 962.65 962.86 961.97 962.00 79.3K
12:54 962.03 962.40 962.03 962.40 45.4K
12:55 962.50 962.81 962.50 962.81 51.6K
12:56 962.84 962.84 962.48 962.49 59.2K
12:57 962.49 962.54 962.42 962.42 47.1K
12:58 962.68 963.10 962.68 963.10 64.1K
12:59 963.10 963.15 962.86 962.90 52.7K
13:00 962.91 962.91 962.19 962.19 56.6K
13:01 962.29 962.36 961.75 961.79 70.2K
13:02 961.79 961.79 961.09 961.09 66.4K
13:03 961.11 961.50 960.88 961.45 78.7K
13:04 961.61 961.81 961.34 961.51 106.3K
13:05 961.67 961.67 961.08 961.08 77.3K
13:06 961.08 961.14 960.71 961.07 97.0K
13:07 961.05 961.05 960.66 960.81 52.1K
13:08 960.81 960.84 960.17 960.17 63.0K
13:09 960.26 960.57 960.26 960.29 45.4K
13:10 960.36 960.40 959.94 959.94 71.0K
13:11 959.98 960.64 959.97 960.60 63.7K
13:12 960.77 961.25 960.76 960.94 51.3K
13:13 961.03 962.00 960.97 962.00 65.3K
13:14 961.98 961.98 961.47 961.47 122.7K
13:15 961.49 961.57 961.45 961.51 54.9K
13:16 961.46 961.63 961.41 961.49 43.0K
13:17 961.49 961.62 961.49 961.59 97.1K
13:18 961.64 961.97 961.64 961.76 84.9K
13:19 961.77 961.79 961.51 961.77 38.5K
13:20 961.65 962.27 961.52 962.25 121.1K
13:21 962.28 962.30 961.85 961.87 48.2K
13:22 961.87 961.88 961.65 961.84 57.3K
13:23 961.88 961.89 961.45 961.45 101.4K
13:24 961.46 961.48 961.33 961.48 66.7K
13:25 961.49 961.49 961.16 961.22 45.9K
13:26 961.26 961.26 960.87 960.89 57.5K
13:27 960.93 961.16 960.93 961.07 45.6K
13:28 961.07 961.15 960.78 960.80 90.3K
13:29 960.84 961.16 960.80 961.11 57.1K
13:30 961.12 961.30 961.09 961.26 62.0K
13:31 961.31 961.40 961.16 961.16 56.2K
13:32 961.37 961.55 961.28 961.55 586.7K
13:33 961.41 961.49 961.02 961.20 126.4K
13:34 961.18 961.59 961.11 961.48 49.9K
13:35 961.46 961.66 961.43 961.44 91.6K
13:36 961.46 961.46 960.91 960.94 83.0K
13:37 961.02 961.07 960.85 961.06 68.1K
13:38 961.04 961.11 960.89 960.93 70.6K
13:39 961.06 961.07 960.82 960.82 72.7K
13:40 960.97 961.14 960.93 961.02 62.7K
13:41 961.06 961.06 960.95 961.02 63.2K
13:42 961.07 961.07 960.24 960.29 122.5K
13:43 960.28 960.46 960.27 960.46 51.5K
13:44 960.42 960.84 960.42 960.63 61.3K
13:45 960.64 960.88 960.61 960.87 71.0K
13:46 961.03 961.24 961.03 961.24 65.5K
13:47 961.19 961.22 960.79 960.79 107.9K
13:48 960.71 960.85 960.60 960.73 99.0K
13:49 960.74 961.06 960.74 960.94 45.5K
13:50 961.01 961.25 960.90 961.25 74.7K
13:51 961.23 961.26 961.08 961.14 96.3K
13:52 961.25 961.30 960.83 960.83 67.9K
13:53 960.76 961.04 960.76 961.04 49.5K
13:54 961.02 961.39 961.02 961.39 87.3K
13:55 961.37 961.49 961.36 961.40 60.0K
13:56 961.29 961.31 961.08 961.31 62.0K
13:57 961.33 961.35 961.16 961.25 77.6K
13:58 961.20 961.84 961.20 961.68 93.6K
13:59 961.65 961.77 961.64 961.71 70.6K
14:00 961.79 962.58 961.79 962.52 106.8K
14:01 962.41 962.56 962.23 962.51 107.2K
14:02 962.36 962.36 961.96 962.04 62.4K
14:03 962.05 962.17 961.92 961.92 56.4K
14:04 961.86 962.06 961.84 961.88 70.8K
14:05 961.85 961.85 961.54 961.76 71.9K
14:06 961.77 962.01 961.66 962.01 74.8K
14:07 962.03 962.19 961.98 962.19 63.3K
14:08 962.15 962.31 962.11 962.11 76.6K
14:09 962.12 962.41 961.95 962.27 67.6K
14:10 962.39 962.61 962.34 962.36 64.5K
14:11 962.40 962.40 962.03 962.25 71.7K
14:12 962.41 963.06 962.41 963.06 50.0K
14:13 963.04 963.34 963.04 963.34 84.3K
14:14 963.33 963.41 963.07 963.41 74.4K
14:15 963.41 963.91 963.33 963.91 60.6K
14:16 963.99 964.28 963.95 964.28 105.1K
14:17 964.28 964.52 963.84 964.52 92.3K
14:18 964.53 964.81 964.47 964.52 81.1K
14:19 964.32 964.98 964.32 964.84 138.1K
14:20 964.78 965.12 964.72 964.94 110.2K
14:21 964.94 965.11 964.77 964.77 99.1K
14:22 964.59 964.77 964.58 964.58 93.0K
14:23 964.62 964.65 964.43 964.62 59.3K
14:24 964.83 965.11 964.83 964.99 75.9K
14:25 964.94 965.17 964.94 965.05 67.7K
14:26 965.14 965.14 964.80 964.93 75.7K
14:27 964.99 965.07 964.89 964.99 91.8K
14:28 964.94 965.00 964.79 964.99 96.5K
14:29 964.94 965.57 964.83 965.57 93.7K
14:30 965.71 965.87 965.15 965.15 105.2K
14:31 965.14 965.26 964.55 964.93 122.7K
14:32 964.95 964.95 964.66 964.72 78.9K
14:33 964.72 964.78 963.99 964.69 156.0K
14:34 964.63 964.81 964.38 964.38 56.5K
14:35 964.41 964.80 964.41 964.79 61.4K
14:36 964.88 965.32 964.75 965.32 59.6K
14:37 965.30 965.53 965.13 965.27 78.1K
14:38 965.27 965.29 964.96 965.26 77.1K
14:39 965.41 965.65 965.03 965.05 87.6K
14:40 965.07 965.44 965.07 965.33 64.2K
14:41 965.28 965.28 964.98 965.03 73.1K
14:42 964.85 965.08 964.44 964.44 81.4K
14:43 964.45 964.57 964.36 964.51 73.4K
14:44 964.76 964.77 964.34 964.70 99.6K
14:45 964.69 965.16 964.69 965.16 64.7K
14:46 965.36 965.38 964.96 964.96 66.2K
14:47 964.94 964.99 964.50 964.50 368.1K
14:48 964.57 964.57 964.17 964.27 88.5K
14:49 964.62 965.52 964.62 965.52 92.7K
14:50 965.49 965.49 964.32 964.32 169.2K
14:51 964.25 964.58 963.97 964.42 77.6K
14:52 964.40 964.53 963.96 963.96 85.4K
14:53 963.86 963.86 963.08 963.33 83.3K
14:54 963.25 964.06 963.25 964.06 135.8K
14:55 963.76 963.87 963.69 963.79 95.7K
14:56 963.77 963.99 963.77 963.84 78.9K
14:57 963.88 964.52 963.88 964.25 198.8K
14:58 964.29 964.34 963.77 963.98 91.8K
14:59 964.10 964.19 963.92 963.94 76.7K
15:00 963.99 964.37 963.89 964.10 111.3K
15:01 964.11 964.69 964.01 964.36 115.4K
15:02 964.55 964.93 964.39 964.93 102.2K
15:03 964.85 965.08 964.83 964.85 101.3K
15:04 964.79 965.06 964.64 964.69 124.6K
15:05 964.62 964.69 964.32 964.56 94.5K
15:06 964.35 964.35 963.50 963.63 106.9K
15:07 963.67 963.95 963.38 963.49 182.8K
15:08 963.48 963.89 963.48 963.73 115.2K
15:09 963.68 963.97 963.55 963.97 88.3K
15:10 963.94 964.52 963.94 964.29 83.0K
15:11 964.39 964.63 964.39 964.50 123.2K
15:12 964.41 964.41 964.07 964.17 116.1K
15:13 964.10 964.21 963.61 963.61 167.4K
15:14 963.49 963.56 963.01 963.15 121.3K
15:15 963.03 963.03 962.03 962.32 153.6K
15:16 962.06 962.66 962.06 962.42 151.2K
15:17 962.11 962.18 961.49 961.49 155.9K
15:18 961.49 962.37 961.49 962.37 229.9K
15:19 962.47 962.55 962.00 962.03 150.2K
15:20 962.03 962.18 961.93 961.96 104.4K
15:21 961.90 962.09 961.81 961.81 166.4K
15:22 961.83 961.94 961.50 961.78 174.2K
15:23 961.85 962.86 961.84 962.86 141.5K
15:24 962.72 963.16 962.34 962.34 178.9K
15:25 962.30 962.54 962.15 962.54 154.1K
15:26 962.66 962.88 962.59 962.81 128.2K
15:27 962.85 962.85 961.94 962.00 129.8K
15:28 962.06 962.63 962.06 962.41 164.8K
15:29 962.42 962.64 962.25 962.50 106.5K
15:30 962.53 962.54 961.54 961.56 594.5K
15:31 961.55 962.13 961.55 962.13 154.2K
15:32 962.02 962.02 961.41 961.67 208.8K
15:33 961.61 961.83 961.09 961.09 545.9K
15:34 961.08 961.25 960.37 960.97 274.9K
15:35 960.82 961.17 960.82 961.17 182.3K
15:36 961.17 961.34 960.76 960.76 116.7K
15:37 960.83 961.52 960.83 961.52 164.4K
15:38 961.50 961.73 961.36 961.54 175.1K
15:39 961.48 961.48 960.66 960.86 182.7K
15:40 960.80 961.25 960.71 961.21 202.0K
15:41 961.34 962.15 961.34 962.15 195.2K
15:42 962.18 962.59 962.15 962.56 200.4K
15:43 962.41 962.41 962.19 962.32 202.9K
15:44 962.57 962.73 962.40 962.40 249.6K
15:45 962.40 962.50 962.20 962.37 204.1K
15:46 962.43 962.43 961.95 962.24 175.5K
15:47 962.25 962.97 962.25 962.84 216.5K
15:48 962.74 963.35 962.40 962.40 250.8K
15:49 962.42 962.42 961.45 961.82 218.7K
15:50 961.03 961.57 960.92 961.19 418.6K
15:51 961.18 961.41 960.74 960.80 335.5K
15:52 960.64 961.09 960.57 960.86 397.2K
15:53 960.74 960.91 960.57 960.62 404.8K
15:54 960.77 960.81 960.19 960.58 828.4K
15:55 960.71 961.50 960.71 961.25 918.2K
15:56 961.41 961.97 961.28 961.84 757.5K
15:57 962.09 962.09 961.35 961.56 891.0K
15:58 961.58 961.93 961.52 961.93 986.5K
15:59 961.72 961.72 960.86 961.52 12,872.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし