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
09:30 895.69 895.69 889.59 889.59 1,215.9K
09:31 890.08 891.62 889.48 889.48 188.3K
09:32 889.68 891.42 888.41 888.41 163.1K
09:33 888.67 889.93 887.44 887.44 190.3K
09:34 887.65 888.40 885.12 887.09 165.2K
09:35 888.18 891.00 887.74 887.74 208.7K
09:36 887.96 889.98 887.14 887.14 177.3K
09:37 887.41 889.64 886.91 888.91 162.7K
09:38 888.09 891.92 887.78 891.61 159.4K
09:39 891.77 892.46 891.30 891.85 126.1K
09:40 892.07 893.92 891.42 893.34 151.5K
09:41 893.20 896.37 893.20 895.96 128.0K
09:42 895.71 895.89 894.51 894.51 176.4K
09:43 894.14 895.77 894.14 895.44 170.8K
09:44 895.60 895.60 893.68 894.24 134.2K
09:45 894.42 895.20 894.11 894.11 141.8K
09:46 893.45 894.17 893.12 893.37 107.3K
09:47 893.36 893.36 891.03 892.15 188.1K
09:48 892.20 892.74 891.88 892.71 122.6K
09:49 892.84 894.31 892.84 893.83 210.1K
09:50 893.72 894.83 893.72 894.83 131.6K
09:51 894.28 895.49 894.22 895.19 136.6K
09:52 895.15 895.15 893.40 893.40 123.7K
09:53 893.50 893.78 893.21 893.72 84.9K
09:54 893.76 893.76 892.90 893.65 108.0K
09:55 893.53 893.53 891.86 892.24 116.2K
09:56 892.35 893.29 891.99 893.25 109.4K
09:57 893.41 893.41 892.24 892.94 156.7K
09:58 892.56 894.41 891.96 894.05 143.9K
09:59 894.12 895.06 894.12 894.62 262.7K
10:00 894.14 896.20 894.14 895.49 208.9K
10:01 895.17 895.34 894.69 894.85 97.9K
10:02 894.40 894.40 892.35 892.47 132.7K
10:03 892.38 893.61 892.29 892.73 153.1K
10:04 893.01 893.01 891.81 892.44 134.0K
10:05 893.00 893.00 890.96 890.96 154.9K
10:06 891.11 891.11 888.69 888.69 249.1K
10:07 888.20 888.93 888.00 888.83 134.8K
10:08 888.45 888.64 887.65 888.48 114.4K
10:09 888.77 888.77 888.01 888.09 126.1K
10:10 887.98 889.05 887.31 888.80 128.4K
10:11 889.16 889.45 888.98 889.33 140.6K
10:12 889.23 890.30 889.13 889.86 102.3K
10:13 889.96 889.96 888.70 888.70 116.2K
10:14 888.71 888.73 887.85 888.00 118.0K
10:15 888.19 889.48 887.86 887.86 154.7K
10:16 887.73 887.85 887.51 887.68 107.9K
10:17 887.64 888.61 887.28 888.56 143.5K
10:18 889.19 890.04 888.91 890.04 192.1K
10:19 890.04 890.60 889.48 890.60 169.6K
10:20 890.49 890.70 889.78 889.89 172.4K
10:21 889.88 890.01 888.97 889.37 133.8K
10:22 889.49 889.49 887.66 888.47 115.0K
10:23 888.42 890.74 888.42 890.04 128.6K
10:24 890.01 890.43 889.91 889.97 261.0K
10:25 889.84 890.85 889.71 890.61 103.1K
10:26 890.63 891.15 890.45 890.93 113.6K
10:27 890.85 891.68 890.85 891.45 109.1K
10:28 891.70 892.50 891.59 892.37 114.0K
10:29 892.30 893.63 892.30 893.30 111.9K
10:30 892.76 893.12 892.03 893.12 101.4K
10:31 893.23 893.51 892.67 892.98 120.4K
10:32 892.73 893.52 892.31 893.47 146.4K
10:33 893.26 893.61 891.79 891.79 144.8K
10:34 892.02 892.77 891.98 892.15 93.7K
10:35 892.07 892.07 891.06 891.19 126.6K
10:36 891.16 891.16 890.03 890.21 109.2K
10:37 890.01 890.01 888.95 889.51 166.8K
10:38 889.51 889.70 889.14 889.66 80.5K
10:39 889.33 889.33 887.71 887.71 92.0K
10:40 888.17 889.02 887.98 889.02 110.2K
10:41 889.19 889.19 888.16 888.23 88.1K
10:42 888.24 889.37 888.24 888.95 173.6K
10:43 888.97 889.01 888.20 888.76 98.9K
10:44 888.73 888.88 888.20 888.20 83.3K
10:45 888.29 888.29 887.90 888.28 79.2K
10:46 888.35 889.18 888.30 889.18 139.1K
10:47 889.17 889.66 888.81 889.18 102.2K
10:48 889.01 889.01 888.31 888.62 90.7K
10:49 888.68 888.68 887.97 888.21 96.1K
10:50 888.07 888.70 888.07 888.10 108.9K
10:51 888.01 889.18 887.83 888.87 169.0K
10:52 889.10 889.31 888.47 888.77 116.9K
10:53 888.09 888.72 888.09 888.60 133.5K
10:54 888.54 888.92 887.82 888.92 137.5K
10:55 888.65 889.25 888.65 889.21 123.2K
10:56 889.17 889.19 887.34 887.43 105.0K
10:57 887.39 888.33 887.39 888.24 107.5K
10:58 888.58 888.70 887.64 887.64 134.0K
10:59 887.57 887.57 887.11 887.56 83.3K
11:00 887.33 888.02 886.98 887.28 114.7K
11:01 887.05 887.58 886.54 887.43 94.4K
11:02 887.40 887.47 886.63 886.63 96.6K
11:03 886.47 887.82 886.13 887.76 109.9K
11:04 887.97 888.46 887.97 888.42 107.6K
11:05 888.56 888.96 888.06 888.96 112.4K
11:06 888.96 889.62 888.67 889.33 105.5K
11:07 889.33 889.33 888.48 888.55 71.5K
11:08 889.00 889.18 888.34 888.38 225.3K
11:09 888.36 888.36 887.58 887.80 73.1K
11:10 887.92 888.74 887.92 888.55 99.7K
11:11 888.28 889.24 888.28 888.85 99.2K
11:12 888.86 889.18 888.53 888.82 70.6K
11:13 888.84 888.84 888.42 888.46 40.5K
11:14 888.79 889.37 888.72 889.04 100.8K
11:15 889.25 890.93 889.25 890.83 126.9K
11:16 890.98 891.48 890.92 891.08 119.2K
11:17 890.73 890.83 890.32 890.41 135.3K
11:18 890.66 890.76 890.26 890.51 100.9K
11:19 890.61 891.61 890.61 891.61 134.0K
11:20 891.86 892.34 891.80 892.33 82.5K
11:21 892.43 894.34 892.43 893.00 172.2K
11:22 893.02 893.05 892.51 892.62 90.3K
11:23 892.56 892.66 892.15 892.56 79.5K
11:24 892.84 893.09 892.60 892.60 98.4K
11:25 892.75 892.97 892.53 892.81 91.8K
11:26 892.35 893.05 892.35 892.90 93.6K
11:27 892.93 893.93 892.93 893.63 101.7K
11:28 893.99 893.99 893.31 893.69 96.0K
11:29 893.64 893.64 893.24 893.45 82.0K
11:30 893.69 893.69 893.06 893.08 111.0K
11:31 893.47 893.97 893.09 893.15 124.0K
11:32 893.09 893.23 892.19 893.23 145.2K
11:33 892.95 892.95 892.09 892.45 98.4K
11:34 892.12 892.13 891.63 891.84 48.1K
11:35 891.78 891.90 889.85 889.85 98.1K
11:36 889.73 890.80 889.73 890.72 110.8K
11:37 890.36 891.27 890.34 891.01 67.2K
11:38 891.00 891.38 890.34 891.33 123.2K
11:39 891.25 891.68 891.13 891.68 154.1K
11:40 891.60 892.04 891.59 891.97 265.5K
11:41 891.97 891.97 890.67 890.67 209.6K
11:42 890.49 891.04 890.49 891.02 197.3K
11:43 890.88 890.96 890.15 890.15 114.1K
11:44 890.59 890.71 890.19 890.71 129.3K
11:45 890.46 891.30 890.46 891.20 122.5K
11:46 891.30 891.30 890.60 890.64 213.7K
11:47 890.72 891.88 890.65 891.67 250.4K
11:48 892.05 892.45 891.44 892.15 229.0K
11:49 892.62 892.92 892.03 892.19 154.6K
11:50 892.16 892.64 891.64 892.64 79.4K
11:51 892.29 892.29 891.32 891.85 56.7K
11:52 891.84 892.43 891.68 891.88 136.3K
11:53 891.99 892.19 891.62 891.62 56.7K
11:54 891.46 891.71 890.78 890.78 170.7K
11:55 890.79 890.89 889.75 890.02 71.9K
11:56 890.13 890.13 889.34 889.67 74.7K
11:57 889.68 889.93 889.39 889.89 112.9K
11:58 889.81 890.43 889.81 890.01 66.2K
11:59 889.88 890.65 889.88 890.65 117.1K
12:00 890.52 890.52 889.46 889.63 660.4K
12:01 889.67 889.79 889.43 889.62 65.1K
12:02 889.44 890.47 889.44 890.47 57.7K
12:03 890.20 891.04 890.20 890.46 77.7K
12:04 890.51 890.55 890.13 890.39 47.5K
12:05 890.35 890.85 889.98 890.83 61.4K
12:06 890.62 891.01 890.35 890.86 93.3K
12:07 890.69 891.65 890.67 891.51 63.3K
12:08 891.55 891.55 891.13 891.13 91.0K
12:09 891.18 891.47 891.13 891.47 93.2K
12:10 891.60 892.42 891.46 892.42 92.0K
12:11 892.25 892.42 892.18 892.25 68.2K
12:12 892.29 892.85 892.29 892.85 127.8K
12:13 892.86 894.27 892.86 894.27 116.0K
12:14 894.24 895.17 894.24 894.68 96.7K
12:15 894.40 895.09 894.29 894.32 62.9K
12:16 894.47 894.84 894.15 894.76 72.1K
12:17 894.79 895.26 894.79 895.26 204.6K
12:18 895.17 895.39 894.96 894.96 65.1K
12:19 894.56 895.54 894.56 895.54 83.4K
12:20 895.49 895.72 895.12 895.67 57.6K
12:21 895.76 895.82 895.47 895.54 63.9K
12:22 895.81 897.36 895.81 897.36 75.2K
12:23 897.00 897.00 896.43 896.61 63.6K
12:24 896.70 896.84 896.58 896.72 95.1K
12:25 896.76 896.98 896.45 896.78 79.7K
12:26 896.78 897.10 896.78 897.04 64.9K
12:27 896.97 897.49 896.61 897.28 74.4K
12:28 897.14 897.14 896.41 896.62 46.8K
12:29 896.45 896.47 896.13 896.32 92.1K
12:30 896.34 896.38 895.72 896.08 93.3K
12:31 896.11 896.24 896.01 896.10 66.3K
12:32 895.81 896.08 895.68 896.08 55.1K
12:33 896.08 896.64 895.70 895.70 89.4K
12:34 895.71 895.80 895.34 895.52 63.2K
12:35 895.45 896.31 895.45 896.31 78.5K
12:36 896.24 896.24 895.49 895.76 78.6K
12:37 895.89 896.10 895.63 896.01 53.8K
12:38 895.96 896.04 895.78 896.02 54.1K
12:39 895.87 896.46 895.69 896.46 58.0K
12:40 896.58 896.58 895.43 895.43 64.1K
12:41 895.38 895.51 895.15 895.51 36.8K
12:42 895.46 895.58 894.94 894.94 50.2K
12:43 894.89 895.45 894.82 895.44 47.8K
12:44 895.43 895.49 895.21 895.22 51.4K
12:45 895.51 895.82 895.16 895.30 57.1K
12:46 895.18 895.86 894.96 895.86 66.6K
12:47 895.95 896.67 895.66 896.27 64.2K
12:48 896.15 896.64 895.95 896.08 34.1K
12:49 896.01 896.62 896.01 896.49 56.1K
12:50 896.78 897.80 896.78 897.76 125.2K
12:51 898.03 898.15 897.41 897.52 84.2K
12:52 897.10 897.72 897.10 897.27 93.2K
12:53 897.30 897.77 897.20 897.77 51.0K
12:54 897.87 898.36 897.87 898.36 45.6K
12:55 898.35 898.35 897.67 897.98 59.6K
12:56 897.99 898.62 897.99 898.62 64.7K
12:57 898.55 899.20 898.52 899.20 57.0K
12:58 899.29 899.29 898.10 898.10 49.7K
12:59 898.15 898.15 897.75 897.98 48.5K
13:00 898.25 898.61 898.25 898.43 80.2K
13:01 898.53 898.75 898.19 898.52 53.8K
13:02 898.68 901.85 898.68 901.37 292.5K
13:03 901.33 901.63 900.86 901.28 99.2K
13:04 901.33 901.94 901.08 901.80 73.6K
13:05 901.96 901.96 900.79 900.79 96.8K
13:06 900.58 900.65 899.27 899.52 86.8K
13:07 899.58 900.05 899.24 900.05 69.4K
13:08 899.90 900.25 898.97 898.97 89.3K
13:09 898.84 899.14 898.60 898.60 142.1K
13:10 898.62 898.62 897.63 898.01 67.1K
13:11 897.79 898.54 897.53 897.53 110.4K
13:12 896.96 897.83 896.96 897.53 50.7K
13:13 897.34 897.66 897.04 897.14 72.6K
13:14 897.15 897.86 896.88 897.82 50.5K
13:15 898.03 898.47 897.89 898.47 61.1K
13:16 898.29 899.62 898.29 899.50 94.2K
13:17 899.56 899.56 898.92 899.27 73.4K
13:18 899.16 899.28 896.12 896.54 639.6K
13:19 897.04 910.65 896.44 909.37 1,539.2K
13:20 908.75 916.00 907.07 915.68 1,266.1K
13:21 915.53 916.09 913.74 913.75 584.6K
13:22 914.06 916.46 911.86 916.27 952.6K
13:23 917.18 919.91 916.76 919.91 660.0K
13:24 920.64 920.64 918.43 919.11 350.9K
13:25 918.38 924.17 918.38 921.96 521.3K
13:26 922.15 923.17 921.69 922.67 235.5K
13:27 923.20 926.96 923.20 926.38 362.1K
13:28 924.58 924.58 920.50 920.67 615.1K
13:29 920.89 923.07 919.54 919.61 701.0K
13:30 920.27 921.37 919.03 921.37 406.6K
13:31 920.78 923.53 920.78 923.53 338.4K
13:32 923.84 927.20 923.84 926.72 416.1K
13:33 926.96 926.96 924.32 925.65 142.9K
13:34 925.83 925.83 924.02 924.44 164.7K
13:35 923.88 929.42 923.88 928.72 243.0K
13:36 928.83 928.83 924.68 924.68 277.8K
13:37 923.70 926.58 923.44 923.44 359.5K
13:38 923.25 923.25 920.59 920.93 170.9K
13:39 920.57 921.15 918.90 918.90 231.2K
13:40 918.49 919.17 916.16 918.89 294.4K
13:41 919.64 920.71 919.40 919.96 167.7K
13:42 919.75 919.78 918.74 919.73 233.7K
13:43 919.50 919.50 917.72 917.72 116.3K
13:44 917.23 920.05 917.23 920.05 212.0K
13:45 920.17 921.39 919.44 920.36 197.4K
13:46 920.40 922.70 920.22 922.70 193.3K
13:47 922.92 922.93 920.93 921.06 177.8K
13:48 921.48 923.83 921.48 923.33 217.3K
13:49 923.75 924.53 922.30 922.70 248.3K
13:50 921.84 922.34 920.90 921.88 166.5K
13:51 921.50 922.93 921.19 922.73 171.7K
13:52 922.92 923.54 921.20 921.20 205.9K
13:53 921.22 921.81 919.43 919.82 149.1K
13:54 919.08 920.91 918.53 920.52 149.9K
13:55 921.16 921.16 918.16 918.16 109.2K
13:56 918.29 921.12 918.29 920.57 116.7K
13:57 920.32 921.64 919.62 921.64 115.7K
13:58 921.63 922.42 921.55 922.25 92.4K
13:59 921.70 921.80 920.90 921.49 144.9K
14:00 922.27 923.23 921.67 921.73 275.0K
14:01 920.62 922.31 920.62 921.45 168.6K
14:02 921.47 921.47 920.67 921.28 156.4K
14:03 920.68 921.72 918.38 921.28 228.8K
14:04 921.39 921.76 920.18 920.31 201.9K
14:05 920.60 921.34 918.61 918.61 204.6K
14:06 918.38 919.96 918.38 918.49 185.1K
14:07 918.06 919.52 917.93 917.93 210.3K
14:08 917.68 917.98 916.61 917.98 341.0K
14:09 917.83 918.52 917.34 918.30 131.3K
14:10 918.27 918.27 917.41 917.74 180.4K
14:11 917.86 917.86 916.90 916.98 161.1K
14:12 916.59 917.61 916.38 916.67 172.9K
14:13 916.85 916.86 915.87 916.13 130.0K
14:14 915.61 916.53 915.33 915.48 205.5K
14:15 915.40 915.54 913.99 913.99 193.4K
14:16 914.11 915.52 914.11 914.35 140.8K
14:17 914.18 914.65 913.66 914.38 144.5K
14:18 914.86 915.80 914.77 915.46 131.9K
14:19 915.59 916.31 913.91 914.86 226.4K
14:20 914.67 914.90 913.15 913.15 180.9K
14:21 913.49 913.82 913.24 913.67 127.5K
14:22 913.53 915.01 913.53 915.01 134.0K
14:23 915.41 915.41 914.74 915.30 103.9K
14:24 915.69 915.69 913.96 914.09 317.7K
14:25 914.13 915.01 913.68 914.47 187.2K
14:26 914.36 914.47 912.41 912.56 129.4K
14:27 913.08 914.53 913.03 914.04 187.6K
14:28 914.31 915.52 914.21 914.90 145.2K
14:29 915.40 915.68 914.75 914.75 111.7K
14:30 914.92 915.09 914.41 914.41 142.1K
14:31 914.64 915.48 914.54 915.36 155.9K
14:32 915.13 916.11 915.13 915.51 184.8K
14:33 915.94 915.94 913.14 913.22 92.1K
14:34 913.23 913.23 911.68 913.16 163.9K
14:35 913.40 913.89 912.79 913.89 115.4K
14:36 913.85 913.85 912.14 912.39 100.5K
14:37 912.49 913.34 912.40 912.91 96.4K
14:38 912.79 913.16 912.45 912.59 98.3K
14:39 912.49 912.49 910.44 910.44 113.1K
14:40 910.18 910.80 909.43 910.80 167.2K
14:41 910.56 910.56 908.77 910.55 136.4K
14:42 911.36 911.36 909.05 909.05 133.5K
14:43 908.76 910.46 908.76 910.15 190.0K
14:44 910.24 911.43 909.92 911.43 135.5K
14:45 911.65 912.67 910.90 911.29 150.1K
14:46 911.07 912.53 910.67 912.49 159.6K
14:47 913.06 913.25 912.34 912.88 90.9K
14:48 912.93 913.54 912.27 912.90 161.6K
14:49 912.80 913.99 912.80 913.67 146.8K
14:50 913.99 914.10 913.63 913.94 187.4K
14:51 913.99 914.85 913.94 914.85 157.1K
14:52 914.74 915.17 913.80 913.80 107.4K
14:53 913.60 913.60 910.83 911.03 117.4K
14:54 911.45 913.19 911.45 912.94 166.3K
14:55 912.47 913.09 912.40 912.64 100.1K
14:56 912.65 913.76 912.56 913.38 114.7K
14:57 912.99 913.75 912.99 913.75 109.4K
14:58 913.74 914.26 912.84 912.84 106.6K
14:59 913.20 913.20 912.29 912.66 153.2K
15:00 912.77 913.24 911.69 913.14 207.0K
15:01 913.44 914.49 913.11 914.49 126.7K
15:02 915.06 916.19 915.06 916.07 130.5K
15:03 916.13 916.97 915.79 916.34 94.1K
15:04 916.20 917.11 916.20 916.44 91.5K
15:05 916.39 917.96 916.39 917.87 89.4K
15:06 917.95 918.35 917.39 918.12 184.8K
15:07 918.22 919.39 917.85 919.39 130.4K
15:08 919.37 919.37 917.74 917.74 131.6K
15:09 917.97 918.07 917.27 918.07 124.0K
15:10 918.00 918.85 918.00 918.62 105.7K
15:11 919.09 919.59 918.94 919.10 120.1K
15:12 918.67 918.67 917.61 918.12 117.9K
15:13 917.75 918.40 917.47 917.48 107.7K
15:14 917.40 917.86 917.22 917.35 130.8K
15:15 917.32 918.54 917.32 918.17 91.2K
15:16 918.15 918.42 917.90 917.90 80.1K
15:17 917.95 918.01 916.33 916.50 169.5K
15:18 916.76 916.76 915.87 916.33 151.7K
15:19 916.37 916.50 915.56 915.87 146.9K
15:20 916.00 916.71 915.80 916.71 159.4K
15:21 916.51 916.74 916.16 916.58 125.3K
15:22 916.74 916.74 915.41 915.41 163.3K
15:23 915.82 916.58 915.82 916.43 100.5K
15:24 916.40 917.35 916.12 917.35 192.6K
15:25 917.19 918.41 917.00 918.39 128.0K
15:26 918.40 918.68 917.49 917.49 131.1K
15:27 917.33 917.79 917.00 917.79 116.5K
15:28 917.94 918.14 917.08 917.17 113.1K
15:29 917.39 917.42 916.63 917.26 162.7K
15:30 917.39 918.32 917.39 917.60 166.8K
15:31 917.77 918.93 917.77 918.76 158.8K
15:32 918.27 918.60 917.71 917.92 144.3K
15:33 917.91 917.91 916.49 916.51 143.1K
15:34 916.84 916.84 916.14 916.44 183.0K
15:35 916.92 917.18 916.19 916.62 180.3K
15:36 916.58 917.35 915.46 915.46 144.2K
15:37 915.44 916.99 915.44 916.46 144.8K
15:38 916.32 916.99 916.32 916.59 143.3K
15:39 916.57 916.57 915.90 916.37 189.7K
15:40 915.60 916.43 915.60 916.43 180.0K
15:41 915.96 916.65 915.96 916.37 148.8K
15:42 916.36 916.64 915.37 915.37 210.5K
15:43 915.82 916.49 915.82 916.49 180.5K
15:44 916.36 916.58 915.72 916.31 153.1K
15:45 916.62 916.90 916.38 916.65 184.6K
15:46 916.77 916.97 916.36 916.81 184.2K
15:47 916.91 918.50 916.91 918.50 240.6K
15:48 918.57 918.57 917.95 918.09 197.1K
15:49 918.02 919.03 918.02 918.93 200.8K
15:50 919.63 922.41 919.63 922.41 459.1K
15:51 922.33 923.29 922.18 923.29 387.9K
15:52 923.40 924.47 923.40 924.18 380.8K
15:53 923.44 923.91 922.63 923.48 396.1K
15:54 922.96 923.53 921.68 921.78 658.6K
15:55 923.34 924.83 923.34 924.13 1,145.4K
15:56 924.26 924.26 922.30 923.09 872.8K
15:57 923.13 923.97 923.08 923.61 880.6K
15:58 924.14 924.97 924.14 924.97 982.7K
15:59 925.32 926.21 924.67 924.86 18,433.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし