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
09:30 965.09 965.09 955.84 958.53 2,208.0K
09:31 959.06 960.79 953.63 954.35 307.8K
09:32 953.05 957.56 953.05 957.36 330.7K
09:33 957.47 958.63 957.19 958.47 340.0K
09:34 957.91 958.78 957.68 958.78 331.7K
09:35 957.53 959.94 957.53 959.50 218.0K
09:36 959.76 961.01 959.00 960.32 264.9K
09:37 960.62 963.46 959.80 963.35 260.2K
09:38 963.47 965.85 963.47 965.37 219.0K
09:39 965.07 965.95 964.88 965.95 210.3K
09:40 965.74 967.22 964.83 966.53 400.5K
09:41 966.46 967.05 965.98 966.13 395.1K
09:42 966.33 966.33 964.05 965.10 347.9K
09:43 964.82 965.78 964.19 965.06 398.0K
09:44 965.97 965.97 962.85 963.70 268.5K
09:45 963.73 964.76 962.77 962.77 196.4K
09:46 962.25 963.50 961.91 962.50 230.4K
09:47 961.38 962.45 960.85 962.45 199.6K
09:48 962.04 962.04 959.56 959.66 182.0K
09:49 959.72 959.72 957.40 957.73 224.9K
09:50 958.02 958.60 957.92 958.22 253.0K
09:51 958.42 958.42 956.45 956.67 180.6K
09:52 956.65 958.80 956.27 958.23 143.8K
09:53 957.74 959.34 957.74 959.26 212.6K
09:54 959.27 960.00 958.46 958.46 201.8K
09:55 958.35 958.35 956.48 957.39 206.4K
09:56 957.32 957.69 957.24 957.42 165.1K
09:57 958.30 959.09 957.96 959.09 245.0K
09:58 959.47 959.64 958.58 959.02 167.3K
09:59 959.00 959.00 957.07 957.31 158.3K
10:00 957.43 957.83 954.24 954.73 419.5K
10:01 954.76 955.08 954.04 954.04 154.0K
10:02 954.11 954.76 954.08 954.08 143.4K
10:03 954.20 955.67 954.20 955.67 179.2K
10:04 955.57 956.38 955.47 955.84 147.9K
10:05 956.00 956.67 955.80 956.23 216.5K
10:06 956.44 957.03 955.94 956.64 133.4K
10:07 956.50 956.86 956.50 956.84 120.0K
10:08 956.89 957.18 956.26 957.00 133.0K
10:09 956.99 958.95 956.99 958.90 169.6K
10:10 958.64 958.64 956.85 956.85 131.7K
10:11 957.09 958.11 956.72 956.72 128.3K
10:12 956.54 956.67 955.37 955.37 184.8K
10:13 955.32 956.35 954.64 956.08 211.8K
10:14 955.80 955.98 954.95 954.95 183.8K
10:15 954.33 954.61 953.00 953.93 231.3K
10:16 953.92 954.30 953.65 954.30 156.5K
10:17 954.56 955.75 954.56 955.41 141.9K
10:18 955.12 955.79 954.72 954.72 125.4K
10:19 954.95 955.75 954.42 954.77 180.1K
10:20 954.68 954.74 954.07 954.07 171.3K
10:21 954.06 954.16 953.47 953.90 161.2K
10:22 953.78 953.78 952.40 952.70 217.7K
10:23 953.13 953.13 951.66 951.66 182.8K
10:24 951.61 952.73 951.18 952.40 185.1K
10:25 953.27 953.27 952.40 953.04 137.7K
10:26 952.99 954.81 952.74 954.81 185.4K
10:27 954.54 955.55 954.54 955.25 175.0K
10:28 955.39 956.37 955.39 956.02 203.4K
10:29 956.12 957.04 955.90 957.04 144.0K
10:30 956.50 956.78 956.07 956.32 155.9K
10:31 956.51 957.92 956.51 957.32 191.9K
10:32 956.93 958.01 956.87 958.01 177.4K
10:33 957.82 958.40 957.44 957.80 177.5K
10:34 957.68 958.34 957.68 958.34 150.4K
10:35 958.45 958.45 956.31 957.02 179.7K
10:36 957.07 957.79 956.91 957.22 157.9K
10:37 957.39 957.48 956.45 957.43 211.6K
10:38 957.33 959.03 957.08 958.88 174.8K
10:39 958.85 959.73 958.43 959.73 160.0K
10:40 959.57 959.57 958.40 958.71 148.4K
10:41 958.79 959.22 958.30 958.87 200.7K
10:42 958.79 958.94 958.31 958.40 159.1K
10:43 958.03 959.46 958.03 959.23 246.6K
10:44 959.50 961.08 959.50 960.09 256.8K
10:45 959.59 959.59 957.84 958.95 185.3K
10:46 958.79 958.79 957.83 957.83 177.1K
10:47 957.59 957.99 957.53 957.96 211.2K
10:48 958.01 958.20 957.53 957.94 178.1K
10:49 958.54 959.14 958.11 959.08 211.1K
10:50 958.74 959.73 958.29 959.12 248.1K
10:51 959.32 959.32 958.03 958.75 198.5K
10:52 958.62 959.04 957.57 958.80 208.8K
10:53 958.49 958.49 956.57 956.57 212.0K
10:54 956.71 957.81 956.39 956.46 216.3K
10:55 956.63 956.63 954.64 954.80 197.0K
10:56 954.97 954.97 953.79 954.26 214.5K
10:57 954.98 954.98 954.56 954.57 143.0K
10:58 954.55 954.72 953.88 954.49 165.0K
10:59 954.41 954.46 953.44 953.44 121.4K
11:00 953.69 953.97 952.03 952.30 140.8K
11:01 951.85 952.11 951.17 951.99 418.3K
11:02 950.87 953.96 950.87 953.74 301.3K
11:03 953.83 953.83 952.26 952.26 195.2K
11:04 952.19 953.17 952.19 952.66 219.1K
11:05 953.11 954.03 952.32 952.32 240.9K
11:06 952.27 952.70 951.81 952.32 253.0K
11:07 951.82 952.36 951.40 952.15 193.1K
11:08 951.51 951.65 951.30 951.30 175.2K
11:09 951.85 952.09 951.13 951.16 234.6K
11:10 951.17 951.17 950.13 950.23 167.0K
11:11 950.35 951.59 950.25 951.30 120.2K
11:12 951.50 951.84 951.28 951.31 246.5K
11:13 951.11 951.11 949.37 949.37 182.8K
11:14 949.32 949.44 948.01 948.01 320.7K
11:15 947.78 947.83 946.73 947.28 186.4K
11:16 946.68 947.45 946.58 947.01 172.3K
11:17 947.13 948.19 947.13 947.60 206.4K
11:18 947.28 947.28 945.85 945.85 138.1K
11:19 945.50 946.91 945.15 945.15 166.9K
11:20 945.10 945.86 944.74 944.82 133.6K
11:21 944.69 944.80 943.64 943.64 233.2K
11:22 943.66 943.66 942.83 942.89 214.0K
11:23 942.51 943.15 942.25 943.15 269.5K
11:24 943.09 943.09 941.75 942.17 486.8K
11:25 942.27 942.27 939.23 939.71 351.2K
11:26 939.63 939.87 938.94 939.81 146.6K
11:27 940.34 941.49 940.34 941.22 118.3K
11:28 941.06 941.56 940.29 940.29 99.4K
11:29 940.11 940.54 939.77 940.54 225.6K
11:30 940.16 941.59 940.16 941.56 162.0K
11:31 941.52 941.52 940.88 941.01 171.1K
11:32 941.01 941.17 940.46 940.69 162.7K
11:33 940.71 941.60 940.71 941.14 108.3K
11:34 940.76 940.95 939.93 940.54 141.6K
11:35 940.66 940.66 939.94 940.57 108.9K
11:36 940.65 940.65 939.74 939.79 159.3K
11:37 939.74 939.89 938.97 938.97 187.8K
11:38 939.55 939.93 938.82 939.03 170.7K
11:39 939.12 939.27 938.33 938.54 149.3K
11:40 938.85 938.94 938.00 938.13 129.9K
11:41 938.14 938.42 937.87 938.03 205.5K
11:42 938.02 939.07 937.98 939.01 266.3K
11:43 938.89 940.36 938.89 940.14 193.8K
11:44 940.14 940.61 939.89 940.46 109.9K
11:45 940.72 940.88 940.55 940.62 111.4K
11:46 940.58 941.70 940.58 941.70 151.7K
11:47 941.74 941.99 941.49 941.99 91.8K
11:48 942.23 942.23 941.72 941.73 140.1K
11:49 941.75 941.99 940.74 941.95 223.1K
11:50 941.95 942.16 941.55 941.58 90.9K
11:51 941.54 942.37 941.39 942.32 194.5K
11:52 942.03 942.15 941.52 941.67 161.5K
11:53 941.90 942.41 941.74 941.74 98.5K
11:54 941.39 942.70 941.39 942.55 117.3K
11:55 942.81 942.89 942.43 942.83 89.1K
11:56 942.95 942.95 941.55 941.59 90.5K
11:57 941.63 941.74 941.30 941.36 125.8K
11:58 941.41 941.79 940.78 941.33 106.2K
11:59 941.22 941.65 941.01 941.02 56.2K
12:00 941.08 941.25 940.99 940.99 81.3K
12:01 940.77 940.89 940.07 940.07 99.0K
12:02 939.97 940.26 939.94 940.15 83.3K
12:03 940.29 940.65 940.29 940.53 84.5K
12:04 940.37 940.38 938.65 938.91 107.6K
12:05 938.86 939.07 938.79 938.79 91.1K
12:06 939.20 940.18 938.90 940.16 100.9K
12:07 940.62 940.71 939.80 940.01 102.2K
12:08 940.04 940.04 938.37 938.37 85.4K
12:09 938.28 938.28 937.04 937.04 111.1K
12:10 937.15 937.32 936.40 936.71 109.3K
12:11 936.76 937.60 936.33 937.60 81.2K
12:12 937.73 937.73 936.89 937.19 86.9K
12:13 937.11 937.11 936.67 936.92 102.2K
12:14 937.00 937.52 937.00 937.03 157.9K
12:15 936.91 936.99 936.13 936.13 66.5K
12:16 935.67 936.17 935.37 936.17 257.5K
12:17 936.49 936.55 935.94 936.05 128.3K
12:18 935.91 936.19 935.42 935.60 101.1K
12:19 935.79 937.20 935.79 936.80 72.1K
12:20 936.83 937.09 935.97 935.97 85.7K
12:21 935.99 936.59 935.99 936.48 55.6K
12:22 936.92 937.32 936.92 937.24 160.5K
12:23 937.25 938.07 937.09 937.60 72.7K
12:24 937.59 937.59 937.01 937.49 66.0K
12:25 937.51 937.54 937.32 937.43 55.8K
12:26 937.28 937.28 936.40 936.59 99.7K
12:27 936.49 936.87 936.49 936.84 88.2K
12:28 936.78 937.21 936.67 936.67 82.0K
12:29 936.51 936.51 936.11 936.11 107.4K
12:30 936.46 936.46 936.06 936.06 105.7K
12:31 935.95 935.95 935.35 935.35 93.4K
12:32 935.42 936.07 935.42 936.07 147.1K
12:33 936.18 936.45 936.18 936.19 96.0K
12:34 936.15 936.31 935.77 935.77 106.0K
12:35 935.75 936.85 935.73 936.69 105.3K
12:36 936.76 938.35 936.76 938.23 212.2K
12:37 938.61 938.76 938.26 938.59 45.3K
12:38 938.89 938.90 938.20 938.20 72.0K
12:39 938.17 938.17 936.35 936.35 80.3K
12:40 936.47 936.76 936.36 936.76 74.8K
12:41 936.89 937.19 936.89 937.07 65.1K
12:42 937.14 937.50 936.68 936.68 59.3K
12:43 936.81 936.81 936.41 936.66 47.1K
12:44 936.57 936.57 935.96 935.96 147.2K
12:45 935.98 936.01 935.62 935.62 103.8K
12:46 935.64 936.05 935.61 935.61 56.1K
12:47 935.63 935.66 934.50 934.50 154.2K
12:48 934.72 934.72 933.90 933.96 88.4K
12:49 933.77 935.10 933.77 934.77 137.6K
12:50 934.58 934.76 934.18 934.18 99.1K
12:51 934.19 934.72 934.19 934.21 53.6K
12:52 934.36 935.23 934.11 935.15 94.1K
12:53 935.06 935.40 934.92 935.12 54.0K
12:54 935.24 935.68 935.11 935.56 75.3K
12:55 935.42 935.77 935.03 935.03 86.8K
12:56 935.11 935.51 935.11 935.24 61.9K
12:57 935.56 935.81 935.22 935.33 69.1K
12:58 935.27 935.52 935.26 935.40 72.0K
12:59 935.27 935.27 933.76 933.76 91.6K
13:00 933.78 934.25 933.46 934.15 96.7K
13:01 934.08 934.08 933.14 933.42 67.4K
13:02 933.31 933.74 933.15 933.72 64.4K
13:03 934.00 934.47 933.97 934.46 57.6K
13:04 934.56 934.74 934.12 934.35 67.1K
13:05 933.68 934.01 933.24 933.37 53.0K
13:06 933.21 933.36 932.92 932.92 70.2K
13:07 932.93 933.15 932.37 933.15 76.4K
13:08 933.05 933.36 932.94 933.01 148.5K
13:09 932.94 933.87 932.86 933.53 130.3K
13:10 933.53 933.62 933.16 933.16 48.7K
13:11 933.16 933.16 932.14 932.20 74.2K
13:12 932.40 933.01 932.36 932.70 133.4K
13:13 932.87 932.90 931.51 931.51 142.3K
13:14 932.04 932.22 931.74 931.87 121.2K
13:15 931.91 931.91 931.37 931.37 108.1K
13:16 931.27 931.27 930.86 931.26 121.7K
13:17 931.12 931.22 930.63 930.92 124.7K
13:18 931.36 932.00 931.24 931.87 105.5K
13:19 931.81 931.81 931.24 931.24 108.6K
13:20 931.69 932.32 931.41 932.32 88.7K
13:21 932.40 932.88 932.36 932.52 102.2K
13:22 932.63 932.63 932.02 932.48 99.7K
13:23 932.40 932.81 932.40 932.68 94.3K
13:24 932.67 933.19 932.32 933.19 76.5K
13:25 933.32 934.55 933.32 934.11 138.7K
13:26 933.95 934.25 933.92 934.24 98.8K
13:27 934.38 934.43 934.11 934.31 85.3K
13:28 934.20 934.92 934.20 934.72 134.5K
13:29 934.73 935.19 934.72 935.19 122.7K
13:30 934.85 934.99 934.78 934.92 93.5K
13:31 934.74 935.10 934.58 935.10 141.6K
13:32 935.10 935.10 934.17 934.67 119.2K
13:33 934.57 935.72 934.57 935.72 117.0K
13:34 935.89 936.25 935.17 935.17 114.9K
13:35 935.23 936.40 935.22 936.30 70.3K
13:36 935.91 936.66 935.91 936.15 75.5K
13:37 936.09 936.39 935.77 936.39 67.0K
13:38 936.48 936.70 936.14 936.14 77.7K
13:39 936.08 936.08 935.23 935.69 77.7K
13:40 935.80 936.32 935.80 936.22 100.8K
13:41 936.16 936.46 936.02 936.20 61.2K
13:42 936.40 936.40 935.58 936.08 62.9K
13:43 936.00 936.00 934.96 935.18 98.3K
13:44 935.12 935.30 934.93 935.02 63.3K
13:45 935.00 935.18 934.55 934.84 88.8K
13:46 934.89 935.68 934.89 935.60 72.1K
13:47 935.78 935.88 935.48 935.48 46.2K
13:48 935.42 935.42 934.48 934.48 86.6K
13:49 934.51 934.94 933.95 933.95 116.3K
13:50 933.91 934.05 933.69 933.89 75.7K
13:51 933.85 934.01 933.28 934.01 116.4K
13:52 933.89 933.89 933.43 933.57 81.4K
13:53 933.74 933.74 932.89 932.97 66.7K
13:54 932.99 933.06 932.78 932.80 61.6K
13:55 933.08 933.08 932.46 932.87 116.4K
13:56 933.00 933.68 932.99 933.57 101.3K
13:57 933.79 934.20 933.69 933.71 53.9K
13:58 933.60 933.60 932.97 932.97 73.7K
13:59 932.71 933.21 932.71 933.20 72.1K
14:00 933.29 933.69 932.96 933.69 118.4K
14:01 933.66 933.98 933.46 933.84 70.3K
14:02 933.71 933.94 933.51 933.83 76.2K
14:03 933.81 933.88 933.11 933.35 83.3K
14:04 933.28 934.15 933.07 934.12 71.7K
14:05 934.04 934.68 934.03 934.65 194.1K
14:06 934.46 934.85 934.46 934.63 94.1K
14:07 935.00 935.40 935.00 935.02 118.4K
14:08 934.99 934.99 933.76 933.76 67.0K
14:09 933.55 933.96 933.22 933.96 87.9K
14:10 933.80 933.80 932.88 933.13 61.5K
14:11 933.11 933.11 932.38 932.38 110.7K
14:12 932.38 932.38 931.51 931.95 75.8K
14:13 931.99 932.42 931.99 932.30 64.8K
14:14 932.36 932.84 932.34 932.34 77.0K
14:15 932.53 932.53 931.39 931.51 83.8K
14:16 931.31 931.53 931.09 931.26 76.4K
14:17 931.23 931.36 930.88 930.88 66.0K
14:18 930.82 931.29 930.82 930.96 118.2K
14:19 930.94 931.45 930.93 931.34 61.4K
14:20 931.52 931.52 930.34 930.42 77.2K
14:21 930.38 930.46 929.70 929.70 89.1K
14:22 929.78 929.90 928.80 929.17 134.0K
14:23 929.00 929.16 928.63 929.16 86.9K
14:24 929.10 929.10 928.08 928.19 90.2K
14:25 928.02 928.02 927.25 927.58 110.3K
14:26 927.67 928.57 927.67 928.57 78.5K
14:27 928.55 928.71 928.43 928.69 94.8K
14:28 928.83 929.02 928.61 928.68 84.3K
14:29 928.59 929.32 928.59 929.26 178.1K
14:30 929.38 929.38 928.65 929.28 136.1K
14:31 929.19 929.20 928.36 929.20 103.4K
14:32 929.05 929.53 928.94 929.53 88.1K
14:33 929.49 929.49 929.16 929.28 71.8K
14:34 929.04 929.18 928.81 929.18 122.1K
14:35 929.22 929.22 927.81 927.81 147.3K
14:36 927.74 927.87 927.50 927.59 109.1K
14:37 927.79 927.91 927.67 927.67 106.1K
14:38 927.57 927.77 926.90 926.90 96.8K
14:39 926.81 927.22 926.60 927.02 93.6K
14:40 927.19 927.19 925.39 925.39 120.5K
14:41 925.32 925.32 924.17 925.31 228.0K
14:42 925.42 926.35 925.42 926.31 108.4K
14:43 925.79 926.11 924.93 925.44 130.7K
14:44 925.43 926.54 925.43 926.18 106.9K
14:45 926.49 926.50 925.90 925.90 83.4K
14:46 925.95 926.84 925.67 926.84 101.8K
14:47 926.77 927.32 926.64 927.26 116.1K
14:48 927.47 927.47 926.97 927.19 88.3K
14:49 927.26 928.07 927.12 927.49 96.2K
14:50 927.51 927.76 927.24 927.44 78.7K
14:51 927.21 927.90 927.13 927.90 95.5K
14:52 927.67 928.61 927.67 927.93 120.9K
14:53 927.97 928.46 927.93 928.35 90.2K
14:54 928.29 928.97 928.29 928.57 99.5K
14:55 928.51 928.51 928.19 928.26 80.3K
14:56 928.21 928.67 928.21 928.65 66.5K
14:57 928.86 929.48 928.86 929.47 98.1K
14:58 929.61 929.75 929.31 929.56 112.0K
14:59 929.46 929.46 928.74 929.27 98.0K
15:00 928.92 929.14 928.82 929.02 95.8K
15:01 928.91 928.91 927.57 927.57 119.0K
15:02 927.65 927.65 926.72 927.04 117.1K
15:03 927.05 927.26 926.83 926.90 78.3K
15:04 927.02 928.23 927.02 927.67 136.6K
15:05 927.57 927.57 926.43 926.48 86.5K
15:06 926.44 926.76 926.23 926.51 133.8K
15:07 926.21 927.33 926.21 927.27 190.5K
15:08 927.17 928.11 927.17 928.11 121.2K
15:09 928.25 928.25 927.49 927.49 114.2K
15:10 927.52 927.61 927.15 927.31 111.8K
15:11 927.25 928.24 927.25 927.93 127.5K
15:12 928.07 928.69 928.05 928.50 128.4K
15:13 928.43 928.78 927.77 928.78 130.5K
15:14 928.61 928.61 927.70 927.84 112.2K
15:15 927.79 928.81 927.75 928.75 138.9K
15:16 928.88 929.89 928.88 929.83 119.3K
15:17 929.77 929.77 928.28 928.28 124.2K
15:18 928.47 928.47 927.21 927.47 168.7K
15:19 927.43 927.43 926.65 926.65 117.9K
15:20 926.58 927.82 926.52 927.51 122.4K
15:21 927.50 928.02 927.23 927.76 167.9K
15:22 927.61 928.29 927.47 928.29 127.4K
15:23 928.41 928.56 928.07 928.20 112.0K
15:24 928.48 928.48 927.54 928.29 172.6K
15:25 928.96 929.93 928.77 929.53 149.7K
15:26 929.24 929.60 928.16 928.37 169.8K
15:27 928.12 929.36 928.12 929.36 249.1K
15:28 929.47 929.74 928.93 929.11 157.9K
15:29 929.19 929.19 928.65 929.06 217.3K
15:30 929.34 929.79 929.23 929.62 277.0K
15:31 929.60 930.52 929.04 930.52 164.7K
15:32 930.38 930.38 929.84 930.29 115.8K
15:33 930.46 930.46 929.02 929.16 202.6K
15:34 930.02 931.50 929.89 931.46 236.9K
15:35 931.66 931.66 930.38 930.43 172.6K
15:36 930.29 930.29 929.53 929.58 192.9K
15:37 929.56 930.10 929.26 930.05 303.0K
15:38 929.97 930.63 929.97 930.37 205.6K
15:39 930.37 930.69 930.13 930.53 174.1K
15:40 930.49 930.99 930.00 930.30 175.8K
15:41 930.17 930.76 929.96 930.60 214.1K
15:42 930.44 930.84 930.12 930.55 221.6K
15:43 930.12 930.41 929.69 929.77 166.0K
15:44 929.59 930.24 928.84 928.84 211.7K
15:45 929.55 930.76 929.40 930.29 228.1K
15:46 930.98 930.98 929.13 929.16 215.1K
15:47 929.04 929.04 927.45 927.84 247.2K
15:48 927.89 928.10 927.31 927.97 226.7K
15:49 928.21 928.61 928.00 928.27 287.4K
15:50 927.64 928.07 926.63 926.63 413.5K
15:51 926.93 927.01 925.87 925.92 341.1K
15:52 926.13 926.66 925.59 925.59 331.8K
15:53 925.47 925.47 924.31 924.45 419.0K
15:54 924.47 924.47 923.50 923.99 537.2K
15:55 924.63 924.71 923.93 924.38 729.7K
15:56 924.01 924.34 922.70 922.91 688.4K
15:57 923.19 923.19 922.29 922.43 681.9K
15:58 922.50 922.77 922.50 922.77 917.3K
15:59 922.08 923.09 922.08 923.01 15,528.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし