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
09:30 897.80 897.80 890.13 894.46 3,572.0K
09:31 896.39 899.66 896.39 898.95 704.7K
09:32 897.70 898.09 893.12 893.12 471.8K
09:33 894.96 898.55 894.96 897.95 404.1K
09:34 897.05 898.88 895.43 897.57 416.3K
09:35 897.64 897.64 895.57 896.46 288.9K
09:36 896.21 896.21 892.39 893.71 512.2K
09:37 892.31 893.89 892.04 893.66 375.4K
09:38 894.12 894.37 891.27 891.28 357.1K
09:39 890.72 891.84 890.71 890.92 314.5K
09:40 891.63 893.26 890.21 890.80 482.2K
09:41 892.22 895.29 892.22 894.69 364.1K
09:42 894.44 895.22 893.06 894.35 298.4K
09:43 894.13 894.26 892.51 893.19 368.7K
09:44 894.27 895.08 892.89 894.91 307.5K
09:45 895.25 897.14 895.15 896.22 313.0K
09:46 895.89 897.27 895.65 896.14 298.3K
09:47 896.45 896.45 893.84 893.84 360.1K
09:48 893.44 894.91 892.71 893.42 248.0K
09:49 893.83 893.83 890.59 890.59 237.8K
09:50 890.87 891.78 890.50 891.40 225.5K
09:51 891.52 891.69 889.80 889.80 268.6K
09:52 888.98 891.10 888.98 891.10 289.4K
09:53 890.97 891.65 890.51 891.65 331.8K
09:54 892.46 893.10 892.29 892.67 235.5K
09:55 892.58 892.58 890.86 891.08 191.0K
09:56 891.65 895.06 891.52 894.13 174.9K
09:57 894.12 895.24 894.04 894.76 290.6K
09:58 895.74 896.81 895.74 896.37 230.9K
09:59 895.81 895.87 894.49 895.46 308.7K
10:00 895.82 896.66 894.12 894.23 355.9K
10:01 893.57 894.65 893.04 894.64 256.8K
10:02 894.58 894.65 893.35 894.56 191.8K
10:03 894.96 895.81 894.37 895.52 259.9K
10:04 896.43 897.21 896.14 896.15 260.1K
10:05 895.04 895.28 892.70 892.70 200.9K
10:06 892.70 894.18 892.19 892.19 158.8K
10:07 892.02 892.02 890.51 890.70 234.5K
10:08 889.54 889.84 888.21 889.45 361.3K
10:09 889.01 889.17 888.09 888.09 687.1K
10:10 888.31 892.93 888.31 892.93 542.7K
10:11 893.01 903.28 893.01 901.86 649.9K
10:12 900.99 902.34 898.89 901.73 511.0K
10:13 901.69 906.63 900.67 906.63 450.7K
10:14 907.40 907.40 905.10 906.74 510.9K
10:15 906.64 911.54 906.64 910.42 506.5K
10:16 910.84 916.20 910.49 916.20 356.6K
10:17 917.51 920.39 917.51 919.56 264.7K
10:18 919.26 919.26 914.05 914.26 463.6K
10:19 913.62 916.10 912.33 915.36 311.5K
10:20 915.33 915.33 913.08 914.20 323.6K
10:21 914.04 914.07 912.06 912.06 388.3K
10:22 911.23 911.23 907.61 908.69 469.2K
10:23 908.31 908.60 905.60 905.60 254.6K
10:24 905.75 907.02 902.30 902.30 255.3K
10:25 902.91 902.91 901.29 902.66 327.8K
10:26 902.62 905.18 902.42 903.92 223.6K
10:27 904.83 905.20 903.91 904.74 227.1K
10:28 904.29 904.29 901.99 902.36 214.9K
10:29 901.93 901.93 898.87 900.22 441.2K
10:30 899.52 899.52 896.81 897.24 262.5K
10:31 896.99 898.34 895.53 898.34 196.7K
10:32 899.09 901.87 899.09 901.59 247.0K
10:33 902.04 904.69 901.76 902.86 214.7K
10:34 902.62 902.62 899.81 899.81 241.9K
10:35 898.72 899.19 897.86 898.49 264.9K
10:36 898.27 899.15 896.48 898.07 232.9K
10:37 897.63 898.04 896.10 896.10 126.1K
10:38 896.34 896.51 895.72 895.72 158.0K
10:39 895.72 896.57 895.59 896.57 212.0K
10:40 895.88 897.36 895.88 896.14 144.5K
10:41 896.34 896.81 893.95 894.18 137.4K
10:42 894.63 896.29 894.62 895.49 243.0K
10:43 895.80 896.51 895.53 896.51 150.2K
10:44 896.18 897.14 895.14 897.14 151.3K
10:45 897.67 899.18 896.95 899.18 186.3K
10:46 899.40 899.40 896.18 896.18 154.3K
10:47 896.78 896.78 894.39 896.25 200.3K
10:48 896.12 896.53 895.59 896.53 115.0K
10:49 896.74 898.61 896.74 898.61 95.6K
10:50 899.17 900.83 898.79 900.83 175.3K
10:51 900.70 902.15 899.85 902.15 127.6K
10:52 902.26 902.26 900.42 900.42 95.0K
10:53 900.95 902.44 900.95 901.18 119.1K
10:54 901.04 904.19 901.04 903.90 158.5K
10:55 903.32 903.32 901.56 902.75 120.5K
10:56 902.83 903.79 902.39 903.34 113.3K
10:57 903.27 905.38 903.21 904.74 108.8K
10:58 904.76 905.20 904.22 904.28 101.3K
10:59 903.89 904.94 903.27 904.07 109.9K
11:00 904.13 905.14 903.21 905.03 150.9K
11:01 905.35 907.18 904.88 907.18 164.0K
11:02 906.80 907.58 906.75 907.58 115.8K
11:03 907.37 908.51 906.85 908.26 136.1K
11:04 908.24 908.24 906.19 906.60 157.4K
11:05 905.70 905.98 903.83 903.83 184.9K
11:06 903.95 903.95 902.86 903.06 116.8K
11:07 902.56 903.44 902.41 903.36 160.1K
11:08 903.10 903.15 901.51 901.51 114.4K
11:09 902.21 903.56 901.99 902.86 110.2K
11:10 903.29 903.49 902.41 903.49 154.6K
11:11 902.75 903.60 902.68 903.01 128.3K
11:12 902.39 902.39 901.39 901.39 84.3K
11:13 901.30 902.58 901.03 901.62 163.7K
11:14 901.63 901.81 894.48 895.47 686.4K
11:15 895.05 896.17 891.36 894.26 532.1K
11:16 893.67 896.26 892.53 896.26 315.6K
11:17 896.82 898.26 895.90 896.84 287.0K
11:18 896.58 897.25 895.76 896.32 175.3K
11:19 897.67 898.47 896.49 898.20 215.9K
11:20 897.56 899.59 897.56 899.59 161.6K
11:21 899.92 900.08 896.52 896.97 271.9K
11:22 897.14 897.48 896.21 896.71 126.1K
11:23 897.12 897.40 896.65 896.91 112.1K
11:24 896.70 896.77 894.92 894.92 127.5K
11:25 894.61 896.05 894.54 895.22 166.2K
11:26 895.21 895.21 893.87 893.87 96.7K
11:27 893.47 894.35 893.43 894.22 127.8K
11:28 894.02 894.52 893.84 894.20 93.1K
11:29 893.93 893.93 892.40 892.40 122.7K
11:30 892.50 894.74 892.50 894.41 150.2K
11:31 895.17 896.62 895.17 895.84 156.4K
11:32 895.88 897.21 895.62 897.21 122.7K
11:33 897.66 898.57 897.61 897.74 150.8K
11:34 897.51 898.10 897.44 897.94 94.0K
11:35 897.93 900.45 897.93 899.96 141.8K
11:36 899.00 900.61 899.00 899.78 124.2K
11:37 899.70 899.70 898.61 899.39 94.5K
11:38 899.47 899.99 897.37 897.37 142.2K
11:39 897.78 898.55 897.46 898.16 109.3K
11:40 898.00 900.90 898.00 900.90 97.5K
11:41 900.83 902.10 900.83 902.10 104.0K
11:42 901.86 902.02 900.89 900.95 123.2K
11:43 900.78 902.64 900.50 902.64 87.1K
11:44 902.45 903.56 902.02 903.56 89.8K
11:45 903.79 903.79 901.36 901.91 90.3K
11:46 901.73 902.05 901.28 901.28 100.7K
11:47 901.36 902.53 901.36 902.24 98.5K
11:48 902.43 902.97 902.39 902.53 63.3K
11:49 902.74 903.06 902.34 902.64 103.5K
11:50 902.85 904.98 902.85 904.23 123.8K
11:51 904.52 904.52 902.05 902.34 114.5K
11:52 902.07 903.25 902.07 902.50 97.7K
11:53 902.71 902.94 901.83 901.83 94.1K
11:54 901.95 902.13 901.30 901.75 176.8K
11:55 901.79 902.40 901.49 901.49 115.6K
11:56 901.01 902.79 901.01 902.79 102.4K
11:57 903.08 903.08 901.84 901.91 93.3K
11:58 901.89 901.99 900.83 900.94 77.3K
11:59 900.87 900.87 900.07 900.07 99.2K
12:00 899.99 899.99 898.38 899.27 87.0K
12:01 899.29 899.96 898.55 898.55 110.4K
12:02 898.54 900.19 898.54 899.88 79.0K
12:03 899.92 899.92 899.00 899.76 80.1K
12:04 899.64 900.40 899.54 900.22 69.3K
12:05 899.89 900.93 899.67 900.91 65.1K
12:06 900.79 901.13 900.58 900.93 162.1K
12:07 900.56 900.84 900.38 900.56 44.7K
12:08 900.81 901.13 900.16 900.42 87.1K
12:09 900.49 900.49 900.04 900.35 54.6K
12:10 900.24 900.24 898.96 899.44 80.7K
12:11 899.67 899.67 898.46 898.46 124.2K
12:12 898.28 898.42 897.00 897.10 67.4K
12:13 897.15 898.26 897.15 898.14 67.3K
12:14 898.24 898.24 897.21 897.94 100.1K
12:15 897.88 898.64 897.74 898.34 60.5K
12:16 898.30 898.85 898.30 898.73 67.5K
12:17 898.59 899.81 898.27 898.27 111.7K
12:18 898.27 898.27 897.08 897.20 77.8K
12:19 897.30 898.18 897.20 898.06 81.2K
12:20 897.93 898.11 896.90 896.90 77.4K
12:21 897.02 898.10 896.49 896.49 117.3K
12:22 896.36 896.79 895.13 896.79 132.1K
12:23 896.58 896.58 895.72 896.33 60.0K
12:24 896.63 897.44 896.41 897.44 74.0K
12:25 897.12 898.38 896.98 897.70 98.0K
12:26 898.04 898.96 897.65 898.96 73.2K
12:27 899.16 899.16 897.65 897.65 125.5K
12:28 897.62 898.85 897.56 897.81 82.3K
12:29 897.63 899.07 897.63 899.02 68.4K
12:30 899.00 899.00 898.33 898.49 89.2K
12:31 898.84 899.02 898.32 898.98 55.6K
12:32 899.01 899.75 898.63 899.36 60.1K
12:33 899.23 899.23 897.46 897.51 77.1K
12:34 897.60 897.60 896.30 896.32 79.4K
12:35 896.80 897.11 896.32 897.11 58.5K
12:36 897.10 897.61 896.75 897.54 62.5K
12:37 897.81 898.27 897.53 898.27 35.8K
12:38 898.41 898.61 898.09 898.38 59.1K
12:39 898.35 898.46 897.33 897.33 51.3K
12:40 897.32 898.18 897.32 898.06 54.2K
12:41 897.87 897.87 896.52 896.60 55.4K
12:42 896.48 897.10 896.40 897.10 80.8K
12:43 897.26 897.47 896.85 896.85 46.2K
12:44 896.55 896.55 895.73 896.27 71.7K
12:45 896.20 896.20 895.41 895.41 82.8K
12:46 895.41 895.41 895.00 895.00 85.2K
12:47 895.02 895.68 894.92 895.68 71.4K
12:48 895.71 895.71 894.92 895.68 128.0K
12:49 895.67 897.13 895.67 897.13 75.3K
12:50 897.20 897.20 896.47 896.47 60.0K
12:51 896.76 897.28 896.50 896.60 62.3K
12:52 896.55 896.59 896.10 896.48 88.6K
12:53 896.59 896.59 896.10 896.10 45.7K
12:54 896.71 897.66 896.50 897.66 121.0K
12:55 897.46 897.46 895.68 895.73 77.4K
12:56 896.15 896.53 895.68 895.68 112.9K
12:57 895.34 896.17 895.31 895.71 66.7K
12:58 895.66 895.76 894.26 894.43 121.8K
12:59 894.52 895.16 894.46 895.16 87.2K
13:00 895.11 899.00 895.11 897.15 427.4K
13:01 897.05 898.27 896.64 898.01 244.4K
13:02 897.28 897.28 896.11 896.77 131.9K
13:03 896.08 896.69 894.87 894.87 107.7K
13:04 894.82 895.81 894.82 895.81 109.4K
13:05 895.67 895.67 895.31 895.55 64.2K
13:06 896.11 896.11 894.84 894.95 93.9K
13:07 895.09 896.06 894.96 895.92 71.9K
13:08 896.45 896.63 895.57 896.49 75.4K
13:09 896.60 896.86 896.25 896.61 79.3K
13:10 896.86 897.40 896.86 897.40 73.5K
13:11 897.44 897.44 896.79 897.02 81.8K
13:12 897.02 898.17 896.85 898.17 68.0K
13:13 898.34 898.49 898.05 898.31 82.5K
13:14 898.59 899.86 898.59 899.86 94.8K
13:15 900.04 901.87 900.04 901.73 78.7K
13:16 902.22 902.75 901.91 902.62 121.7K
13:17 902.65 902.80 902.24 902.69 98.6K
13:18 902.99 903.51 902.83 902.88 95.4K
13:19 902.73 903.37 902.67 902.67 94.8K
13:20 902.76 903.77 902.52 902.82 89.9K
13:21 902.89 903.36 902.28 902.52 74.4K
13:22 902.59 902.92 902.45 902.92 72.0K
13:23 903.04 903.95 903.04 903.75 85.7K
13:24 903.63 903.94 903.32 903.47 116.2K
13:25 903.68 904.47 903.60 904.47 93.8K
13:26 904.41 905.08 904.41 904.90 114.9K
13:27 904.62 905.05 904.35 904.62 97.1K
13:28 904.45 905.01 903.85 905.01 96.5K
13:29 904.77 906.61 904.62 906.43 112.2K
13:30 906.57 906.57 905.28 905.28 111.4K
13:31 905.81 905.81 904.61 904.65 77.3K
13:32 904.65 905.30 904.21 905.22 87.8K
13:33 905.20 905.78 904.52 905.78 88.6K
13:34 905.68 905.97 905.30 905.48 85.9K
13:35 905.55 906.06 905.38 906.06 92.1K
13:36 906.03 907.45 906.03 907.16 109.1K
13:37 906.73 907.12 906.20 906.20 86.9K
13:38 906.27 906.44 905.70 906.44 67.3K
13:39 906.40 906.83 906.38 906.40 75.4K
13:40 906.73 906.97 905.27 905.46 71.3K
13:41 905.22 906.59 905.22 906.55 81.5K
13:42 906.65 907.27 906.54 906.54 155.2K
13:43 906.90 906.90 905.26 905.49 76.5K
13:44 905.22 906.11 905.22 905.99 73.4K
13:45 906.18 906.38 905.78 905.78 105.9K
13:46 904.93 906.68 904.32 906.68 292.8K
13:47 906.53 907.05 905.75 906.20 124.0K
13:48 906.10 906.97 906.09 906.85 77.4K
13:49 907.69 908.28 907.15 908.28 126.1K
13:50 909.08 909.94 908.79 909.78 118.5K
13:51 909.94 909.94 909.09 909.39 122.9K
13:52 909.16 909.20 908.32 908.62 87.8K
13:53 908.67 909.75 908.43 909.75 99.3K
13:54 909.71 910.01 909.07 909.25 87.1K
13:55 908.89 908.89 907.95 908.33 117.5K
13:56 908.26 908.81 907.89 908.62 127.6K
13:57 908.64 909.04 908.46 908.59 109.7K
13:58 908.70 909.24 908.56 908.60 110.7K
13:59 908.46 909.52 908.32 909.17 83.0K
14:00 909.19 910.43 908.76 910.43 106.4K
14:01 910.29 910.29 909.19 909.19 116.7K
14:02 909.22 910.14 909.17 910.14 108.9K
14:03 909.78 910.25 909.54 909.95 144.4K
14:04 910.22 911.59 910.20 911.24 152.6K
14:05 911.11 911.11 910.39 910.39 104.9K
14:06 910.18 910.99 910.02 910.68 143.7K
14:07 910.49 911.86 910.49 911.71 108.5K
14:08 911.89 912.28 911.49 911.99 132.5K
14:09 911.81 912.21 911.15 912.21 156.3K
14:10 912.18 913.29 912.18 912.77 174.2K
14:11 912.07 912.07 910.63 910.79 121.8K
14:12 910.91 910.91 910.10 910.91 80.1K
14:13 911.15 912.02 911.15 911.94 100.2K
14:14 911.76 911.76 910.53 910.53 72.3K
14:15 910.40 910.98 910.38 910.38 68.9K
14:16 910.90 911.41 909.85 910.78 177.8K
14:17 910.93 911.27 910.87 911.09 68.0K
14:18 910.95 911.39 910.71 911.37 130.1K
14:19 911.22 911.81 911.14 911.56 79.2K
14:20 911.93 912.17 911.54 911.54 109.0K
14:21 911.42 912.28 910.93 912.28 164.0K
14:22 912.20 913.64 912.20 913.28 100.1K
14:23 914.08 914.08 912.67 912.67 135.0K
14:24 912.99 913.23 912.24 913.23 98.1K
14:25 913.26 913.66 911.97 911.97 117.1K
14:26 911.92 912.25 911.25 911.70 96.8K
14:27 911.76 911.76 911.23 911.63 82.3K
14:28 911.67 913.37 911.67 913.37 89.6K
14:29 913.37 913.39 912.78 913.03 85.5K
14:30 913.26 913.83 912.93 912.93 118.5K
14:31 913.04 913.04 911.82 911.90 89.6K
14:32 911.73 911.73 910.39 910.48 102.0K
14:33 910.50 910.66 909.74 909.74 83.2K
14:34 909.73 909.91 909.31 909.31 91.7K
14:35 909.07 909.18 907.97 908.05 288.6K
14:36 907.73 908.30 906.98 908.30 141.5K
14:37 908.60 909.13 908.26 908.26 146.1K
14:38 908.52 908.52 908.10 908.10 90.0K
14:39 908.01 908.73 907.92 908.63 123.7K
14:40 908.57 909.01 908.03 908.11 117.6K
14:41 907.81 909.11 907.81 908.70 122.7K
14:42 908.75 908.75 907.79 907.79 100.3K
14:43 908.01 908.46 908.01 908.14 58.6K
14:44 908.15 909.11 908.11 908.11 86.3K
14:45 908.46 908.46 907.31 907.58 109.5K
14:46 907.59 908.36 907.57 908.36 79.4K
14:47 908.88 909.44 908.10 908.10 97.7K
14:48 907.77 908.31 906.92 908.24 98.5K
14:49 908.01 908.37 908.01 908.13 59.7K
14:50 907.83 908.12 907.36 908.06 82.6K
14:51 908.03 908.03 906.83 907.34 142.8K
14:52 907.62 907.78 907.17 907.78 69.3K
14:53 907.76 908.30 907.65 908.13 77.9K
14:54 908.20 908.51 907.54 907.54 75.4K
14:55 907.78 907.82 906.80 906.90 123.9K
14:56 907.10 907.59 907.10 907.59 102.9K
14:57 907.61 908.49 907.55 908.32 68.0K
14:58 908.51 908.51 907.62 907.77 89.3K
14:59 907.51 908.32 907.51 908.03 112.8K
15:00 907.74 908.69 907.41 907.70 244.3K
15:01 907.42 908.17 907.31 908.07 109.9K
15:02 908.36 908.36 907.46 907.51 135.7K
15:03 907.45 907.91 906.91 907.91 149.9K
15:04 907.47 907.71 906.74 907.37 178.3K
15:05 907.20 907.80 907.16 907.79 90.0K
15:06 907.65 907.89 906.99 907.27 143.1K
15:07 906.94 907.48 906.69 907.13 88.9K
15:08 907.27 907.44 906.22 906.22 77.5K
15:09 905.95 906.30 905.75 905.76 112.8K
15:10 905.72 905.72 905.05 905.46 128.3K
15:11 905.44 905.44 904.27 905.20 162.3K
15:12 905.32 906.00 905.19 905.82 174.7K
15:13 905.90 906.72 905.90 906.72 89.8K
15:14 906.75 906.75 905.95 906.01 105.0K
15:15 905.99 905.99 904.22 904.38 144.7K
15:16 904.25 904.79 903.77 904.79 106.4K
15:17 904.56 905.50 904.56 905.07 131.9K
15:18 905.43 906.71 905.40 906.71 190.7K
15:19 907.05 907.05 905.97 906.66 246.8K
15:20 906.68 906.90 905.35 905.65 125.8K
15:21 905.88 906.07 905.38 905.68 93.3K
15:22 906.07 906.81 905.97 905.97 92.1K
15:23 905.72 905.80 904.86 904.87 114.8K
15:24 904.87 905.01 904.32 904.85 176.6K
15:25 904.70 904.90 903.24 903.24 141.6K
15:26 903.09 904.68 902.90 903.68 143.2K
15:27 903.67 903.87 903.05 903.87 116.7K
15:28 904.22 904.22 903.38 903.99 99.3K
15:29 904.41 904.67 903.70 903.70 121.4K
15:30 903.86 904.80 903.86 904.72 165.8K
15:31 904.81 905.66 904.81 905.53 170.8K
15:32 905.47 907.93 905.47 907.56 169.9K
15:33 907.54 908.10 907.06 908.10 178.4K
15:34 907.73 907.94 907.41 907.41 162.1K
15:35 907.23 908.17 907.23 908.17 266.3K
15:36 907.88 907.88 907.02 907.25 183.8K
15:37 907.33 908.33 907.33 908.31 199.9K
15:38 908.36 908.54 907.36 907.65 205.8K
15:39 907.74 907.94 906.95 906.95 129.7K
15:40 907.08 907.48 905.83 906.05 160.8K
15:41 906.19 906.31 905.71 906.31 158.2K
15:42 906.06 907.21 906.06 907.04 165.7K
15:43 906.87 906.87 905.61 906.08 235.4K
15:44 905.96 906.66 905.96 906.36 148.4K
15:45 906.38 906.88 905.76 905.76 188.5K
15:46 905.58 905.58 904.83 905.11 166.0K
15:47 905.05 905.40 903.88 904.63 188.2K
15:48 904.45 905.48 904.38 905.45 209.3K
15:49 905.37 906.08 905.35 905.35 195.9K
15:50 903.99 904.51 903.37 903.48 319.1K
15:51 903.06 904.63 902.84 904.41 286.2K
15:52 904.26 906.07 904.11 905.63 282.6K
15:53 905.60 906.14 904.80 904.80 302.9K
15:54 904.79 904.79 903.46 903.46 469.1K
15:55 903.57 905.32 902.80 904.69 455.3K
15:56 904.55 904.67 904.10 904.42 436.7K
15:57 904.08 904.21 903.44 904.00 548.5K
15:58 904.01 904.46 904.00 904.03 575.6K
15:59 903.52 905.08 903.03 904.94 20,120.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし