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
09:30 929.69 929.69 926.46 926.46 974.9K
09:31 926.38 926.67 924.10 924.10 193.6K
09:32 923.68 924.78 922.91 923.76 267.0K
09:33 923.71 925.06 923.38 924.79 185.6K
09:34 924.27 927.24 924.27 927.24 162.4K
09:35 927.75 927.75 924.80 924.80 175.8K
09:36 924.74 925.00 922.84 923.12 105.1K
09:37 922.93 923.28 922.68 922.90 73.4K
09:38 922.40 924.42 921.90 924.42 80.5K
09:39 924.48 925.33 924.21 924.38 136.3K
09:40 924.51 924.51 922.11 922.11 129.6K
09:41 921.80 922.38 921.08 922.31 97.0K
09:42 921.96 922.96 921.71 922.55 126.1K
09:43 922.65 923.67 922.37 922.79 165.4K
09:44 922.82 924.17 922.77 924.17 68.4K
09:45 924.30 924.50 923.26 924.29 133.0K
09:46 924.87 926.12 924.32 925.08 201.5K
09:47 925.14 926.75 924.98 926.73 78.8K
09:48 926.00 927.89 926.00 927.13 84.7K
09:49 927.04 929.43 927.04 928.34 107.2K
09:50 928.23 928.23 926.83 927.59 139.4K
09:51 927.90 927.90 926.87 927.30 117.2K
09:52 927.26 928.15 926.77 928.15 109.0K
09:53 927.95 927.95 926.53 926.94 73.7K
09:54 926.84 927.44 926.19 926.19 78.8K
09:55 926.03 926.37 925.79 925.79 88.8K
09:56 925.95 926.96 925.95 926.96 109.0K
09:57 927.08 928.06 926.58 926.58 112.4K
09:58 926.82 927.25 926.78 926.97 149.3K
09:59 926.99 926.99 925.30 925.58 135.8K
10:00 924.68 925.83 923.17 923.17 260.5K
10:01 923.32 924.35 923.32 923.82 99.9K
10:02 924.00 925.88 923.84 925.63 94.9K
10:03 925.74 926.76 924.84 926.75 86.7K
10:04 926.19 927.40 926.19 927.24 70.4K
10:05 927.18 927.30 926.56 927.05 78.1K
10:06 926.70 928.10 926.70 928.08 98.4K
10:07 928.10 929.27 928.10 929.08 132.1K
10:08 929.33 930.19 928.64 928.64 83.3K
10:09 928.87 928.87 927.60 928.13 109.5K
10:10 927.98 927.98 926.86 926.86 79.4K
10:11 926.82 926.82 925.96 926.22 98.2K
10:12 926.24 926.74 925.16 926.74 133.6K
10:13 926.57 928.03 926.57 927.61 101.7K
10:14 927.47 928.79 927.17 928.70 86.2K
10:15 928.76 928.99 928.06 928.56 65.6K
10:16 929.15 929.15 927.64 928.16 62.5K
10:17 928.27 928.27 927.34 927.43 61.2K
10:18 927.09 927.98 927.04 927.04 89.7K
10:19 926.81 927.68 925.84 925.84 72.7K
10:20 925.88 926.06 925.18 925.18 67.6K
10:21 924.96 925.73 924.39 925.29 108.7K
10:22 925.23 925.26 924.49 924.58 74.7K
10:23 924.07 924.07 921.91 921.91 115.6K
10:24 922.27 922.87 921.96 922.87 108.0K
10:25 922.81 922.82 922.42 922.82 48.4K
10:26 922.75 922.75 921.48 921.97 73.0K
10:27 921.97 922.79 921.95 922.78 62.0K
10:28 922.90 922.90 922.34 922.72 63.2K
10:29 922.10 922.28 921.56 921.56 141.8K
10:30 921.83 922.83 921.83 922.42 101.3K
10:31 922.57 922.57 921.56 922.36 76.5K
10:32 922.41 922.55 922.15 922.41 81.1K
10:33 922.28 923.99 922.28 923.99 70.9K
10:34 924.44 925.08 924.13 924.66 66.9K
10:35 924.63 925.63 924.30 925.62 85.2K
10:36 925.45 925.45 924.05 925.16 111.4K
10:37 924.96 925.31 924.61 924.90 150.5K
10:38 924.65 924.84 924.17 924.17 96.0K
10:39 924.30 924.70 923.98 924.10 96.0K
10:40 924.16 924.16 923.37 923.78 96.3K
10:41 923.69 923.91 922.59 923.22 88.0K
10:42 923.34 924.48 923.34 923.87 54.3K
10:43 923.94 924.00 923.15 923.23 65.6K
10:44 923.09 924.05 923.09 923.88 56.9K
10:45 923.86 924.81 923.86 924.33 83.3K
10:46 924.45 924.65 923.55 923.92 48.0K
10:47 923.92 925.29 923.92 925.29 72.2K
10:48 925.18 925.59 924.62 924.62 73.7K
10:49 924.73 925.32 924.46 925.32 50.9K
10:50 925.32 925.32 924.28 924.37 42.2K
10:51 924.54 924.84 924.22 924.60 82.6K
10:52 924.35 924.35 923.48 924.07 99.8K
10:53 924.18 924.23 923.61 923.65 48.1K
10:54 923.67 924.61 923.64 924.47 81.3K
10:55 924.46 925.23 924.41 924.96 40.3K
10:56 924.65 925.16 924.50 925.01 103.8K
10:57 924.97 926.09 924.97 925.29 114.8K
10:58 925.36 925.65 925.04 925.13 46.6K
10:59 925.14 925.14 923.84 923.95 61.0K
11:00 923.73 925.58 922.94 922.99 327.8K
11:01 923.10 923.10 922.42 922.84 51.2K
11:02 923.04 923.04 922.02 922.74 54.0K
11:03 922.58 922.74 921.62 921.62 44.7K
11:04 921.71 921.80 921.11 921.22 45.8K
11:05 921.10 921.10 919.89 920.50 60.3K
11:06 920.54 921.52 920.54 921.08 82.7K
11:07 921.21 921.22 920.95 921.18 48.2K
11:08 921.19 921.60 920.90 920.90 67.8K
11:09 920.92 922.36 920.92 922.36 49.2K
11:10 922.28 923.08 922.04 922.89 55.9K
11:11 922.78 923.39 922.41 923.39 47.9K
11:12 923.61 923.91 923.02 923.02 70.9K
11:13 922.70 922.88 922.43 922.46 53.2K
11:14 922.45 922.45 921.69 921.69 52.8K
11:15 921.59 921.59 920.89 921.37 54.1K
11:16 921.41 921.91 921.04 921.78 71.0K
11:17 920.97 921.07 920.41 920.77 70.6K
11:18 920.89 920.94 920.56 920.83 52.0K
11:19 921.16 921.69 921.16 921.42 58.6K
11:20 921.63 921.88 921.18 921.27 70.5K
11:21 921.42 921.89 920.92 921.80 39.4K
11:22 921.92 921.92 921.19 921.19 59.0K
11:23 921.19 921.55 920.62 920.71 60.1K
11:24 920.69 921.03 920.55 920.83 45.7K
11:25 920.85 921.69 920.85 921.69 43.7K
11:26 921.76 921.96 921.25 921.25 57.1K
11:27 921.16 922.58 921.03 922.48 62.3K
11:28 922.54 922.54 922.07 922.48 64.0K
11:29 922.52 922.99 922.02 922.10 72.4K
11:30 922.06 922.15 921.35 922.02 58.2K
11:31 922.20 922.20 921.47 921.77 59.9K
11:32 921.88 922.76 921.88 922.76 39.9K
11:33 922.63 923.15 922.59 922.75 60.6K
11:34 923.04 923.11 922.20 922.47 57.0K
11:35 922.40 922.49 922.14 922.14 41.1K
11:36 922.28 923.06 922.28 923.06 69.5K
11:37 922.96 923.39 922.96 923.13 45.9K
11:38 923.10 923.36 922.76 923.36 72.3K
11:39 923.34 923.97 922.75 923.97 85.5K
11:40 923.88 923.88 923.46 923.70 47.4K
11:41 923.68 923.92 923.61 923.65 48.9K
11:42 923.96 925.09 923.96 925.09 55.4K
11:43 925.05 925.12 924.51 924.51 40.2K
11:44 924.62 924.79 924.29 924.43 40.1K
11:45 924.35 924.95 924.32 924.95 48.7K
11:46 924.74 924.74 924.21 924.33 34.5K
11:47 924.65 925.59 924.65 925.59 55.9K
11:48 925.72 926.12 925.72 925.90 123.6K
11:49 925.91 926.00 925.68 926.00 38.6K
11:50 925.79 926.68 925.79 926.50 50.0K
11:51 926.61 926.73 926.31 926.31 69.0K
11:52 926.29 926.86 926.04 926.86 52.6K
11:53 926.79 927.26 926.54 927.01 71.5K
11:54 926.98 927.02 926.25 926.90 53.5K
11:55 926.94 927.04 926.66 926.68 53.2K
11:56 926.74 927.33 926.65 927.33 51.0K
11:57 927.45 927.45 926.75 926.89 65.5K
11:58 926.91 927.74 926.91 927.59 56.3K
11:59 927.41 927.41 927.04 927.18 44.7K
12:00 927.22 927.64 927.22 927.64 34.2K
12:01 927.59 927.59 927.02 927.02 35.1K
12:02 927.02 927.48 927.02 927.44 59.8K
12:03 927.79 927.96 927.20 927.20 64.9K
12:04 927.23 927.60 927.23 927.60 49.9K
12:05 927.60 927.82 926.99 926.99 115.0K
12:06 926.98 927.26 926.68 927.21 157.7K
12:07 927.45 927.75 927.20 927.25 112.7K
12:08 927.22 927.29 926.89 926.89 63.6K
12:09 927.00 927.34 927.00 927.30 65.8K
12:10 927.42 928.70 927.29 928.70 85.3K
12:11 929.00 929.27 928.37 928.71 102.9K
12:12 928.76 929.09 928.59 928.94 51.1K
12:13 928.98 928.98 928.30 928.40 72.1K
12:14 928.49 929.05 928.49 929.05 61.1K
12:15 929.09 929.69 929.09 929.26 44.0K
12:16 929.20 930.05 929.20 930.02 69.6K
12:17 930.11 930.48 929.73 930.19 49.6K
12:18 930.18 930.19 929.45 929.61 67.0K
12:19 929.62 929.93 929.62 929.85 43.2K
12:20 929.95 930.01 929.86 929.91 24.6K
12:21 929.92 930.23 929.67 929.67 55.7K
12:22 929.79 930.18 929.75 929.75 47.2K
12:23 929.78 930.46 929.78 930.46 37.3K
12:24 930.40 930.40 929.68 929.94 40.9K
12:25 929.82 929.82 929.40 929.59 52.5K
12:26 929.64 929.92 929.44 929.77 55.8K
12:27 929.75 930.13 929.75 930.07 37.0K
12:28 930.14 930.18 930.04 930.13 58.9K
12:29 930.26 930.26 929.65 929.87 52.9K
12:30 930.03 930.33 929.71 930.33 44.1K
12:31 930.61 931.29 930.47 931.20 74.0K
12:32 931.16 931.41 931.07 931.41 38.7K
12:33 931.42 931.60 931.12 931.60 58.4K
12:34 931.70 932.10 931.48 931.70 56.1K
12:35 931.74 931.76 931.36 931.36 61.9K
12:36 931.35 931.97 931.02 931.70 98.2K
12:37 931.73 932.51 931.66 932.49 38.3K
12:38 932.20 932.20 931.38 932.08 109.1K
12:39 932.34 932.60 932.33 932.33 46.3K
12:40 932.37 933.34 932.20 933.22 57.7K
12:41 933.19 933.24 932.34 932.37 49.7K
12:42 932.36 933.18 932.36 933.18 60.3K
12:43 933.14 933.50 933.14 933.26 30.1K
12:44 933.32 933.32 932.90 933.10 53.6K
12:45 933.13 933.13 932.56 932.56 57.1K
12:46 932.78 933.65 932.69 933.49 108.9K
12:47 933.50 934.19 933.50 934.19 99.3K
12:48 934.14 935.27 934.07 935.27 58.4K
12:49 935.24 935.61 934.93 935.44 70.1K
12:50 935.42 935.60 935.23 935.34 56.3K
12:51 935.33 935.35 934.84 934.84 90.1K
12:52 935.04 936.24 935.04 936.24 53.7K
12:53 936.30 936.30 935.41 935.45 101.9K
12:54 935.07 935.19 934.69 934.80 99.9K
12:55 934.64 935.35 934.49 935.29 98.8K
12:56 935.19 935.35 934.43 934.49 59.3K
12:57 934.54 935.02 934.49 935.02 47.0K
12:58 934.99 935.05 934.83 935.05 30.8K
12:59 934.86 934.92 934.43 934.52 48.6K
13:00 934.50 934.84 934.50 934.61 50.3K
13:01 934.38 934.58 933.98 934.58 81.7K
13:02 934.50 935.22 934.50 935.22 43.0K
13:03 935.22 935.28 934.71 934.74 63.4K
13:04 934.82 935.17 934.79 935.16 60.3K
13:05 935.15 935.72 935.12 935.72 53.5K
13:06 935.51 936.00 935.42 935.91 66.3K
13:07 935.85 936.01 935.71 935.80 56.9K
13:08 935.84 935.84 934.94 934.94 77.6K
13:09 934.90 935.64 934.87 935.53 53.7K
13:10 935.46 935.52 934.84 934.96 89.2K
13:11 934.98 935.40 934.68 935.11 74.9K
13:12 935.11 935.16 934.30 934.30 65.2K
13:13 934.21 934.51 933.99 933.99 86.0K
13:14 933.92 934.43 933.92 934.27 62.2K
13:15 934.44 934.73 934.32 934.32 45.8K
13:16 933.74 933.93 933.24 933.24 85.7K
13:17 933.23 933.23 932.65 932.65 57.1K
13:18 932.80 932.94 932.57 932.57 37.0K
13:19 932.57 933.22 932.21 933.10 91.2K
13:20 933.10 933.20 932.71 933.09 66.2K
13:21 933.23 933.64 933.20 933.60 65.7K
13:22 933.66 933.83 933.48 933.68 68.7K
13:23 933.67 933.67 932.90 933.18 73.5K
13:24 933.24 933.24 932.61 932.65 31.8K
13:25 932.71 932.71 932.19 932.26 71.5K
13:26 931.98 932.31 931.96 932.23 58.9K
13:27 932.24 932.24 931.71 931.79 78.0K
13:28 931.62 931.82 930.82 931.00 77.9K
13:29 931.12 931.31 930.62 931.26 57.0K
13:30 931.20 931.84 931.20 931.84 67.0K
13:31 931.62 931.71 930.93 930.93 46.8K
13:32 930.80 931.83 930.80 931.76 61.5K
13:33 931.76 931.87 931.52 931.85 39.4K
13:34 931.74 932.06 931.74 931.82 41.1K
13:35 931.94 932.03 931.63 931.69 59.7K
13:36 931.38 932.04 931.38 931.95 63.8K
13:37 931.89 932.36 931.88 932.21 58.5K
13:38 932.32 932.62 932.11 932.60 91.7K
13:39 932.80 934.01 932.80 933.96 104.6K
13:40 934.17 936.15 934.13 936.15 141.6K
13:41 935.59 936.21 934.78 934.78 122.2K
13:42 934.80 935.72 934.80 935.50 75.7K
13:43 935.46 937.38 935.46 937.38 216.8K
13:44 937.66 937.87 937.40 937.40 103.7K
13:45 937.25 937.25 936.28 936.59 65.6K
13:46 936.66 936.98 936.09 936.22 175.6K
13:47 936.10 936.10 935.52 935.96 88.0K
13:48 935.83 936.42 935.75 935.94 74.5K
13:49 935.97 935.97 935.17 935.21 153.2K
13:50 935.69 935.75 934.95 935.75 65.5K
13:51 935.77 935.77 935.23 935.33 49.7K
13:52 935.39 935.39 934.70 935.21 60.7K
13:53 935.11 935.84 934.84 935.84 57.0K
13:54 935.81 936.62 935.81 936.59 56.1K
13:55 936.39 936.39 935.96 935.99 56.0K
13:56 935.78 936.05 935.27 935.27 61.9K
13:57 935.24 936.18 934.98 936.09 67.1K
13:58 936.12 936.16 935.37 935.46 51.0K
13:59 935.38 935.58 935.28 935.51 56.8K
14:00 935.83 936.12 935.46 935.46 82.5K
14:01 935.33 935.41 935.09 935.34 56.5K
14:02 935.75 936.24 935.61 935.86 83.1K
14:03 936.16 936.33 935.67 936.33 89.8K
14:04 936.52 937.05 936.52 936.77 71.7K
14:05 936.78 936.81 935.98 935.98 74.0K
14:06 936.04 936.04 935.22 935.22 75.4K
14:07 935.35 935.57 934.78 935.34 72.6K
14:08 935.01 935.45 934.59 934.59 72.2K
14:09 934.58 934.74 934.29 934.39 65.7K
14:10 934.18 934.18 933.63 933.82 1,073.6K
14:11 934.00 934.49 934.00 934.46 105.9K
14:12 934.26 934.26 933.69 933.93 80.6K
14:13 933.95 934.11 933.35 933.48 74.7K
14:14 934.04 934.04 933.72 933.72 41.7K
14:15 933.72 934.59 933.72 934.19 77.3K
14:16 934.26 934.26 933.98 934.01 66.7K
14:17 934.04 934.04 933.57 933.77 598.8K
14:18 933.52 933.54 933.11 933.20 37.1K
14:19 933.13 933.13 932.45 932.57 54.4K
14:20 932.53 932.84 932.44 932.44 65.1K
14:21 932.47 932.95 932.25 932.95 74.9K
14:22 933.19 934.13 933.19 933.90 62.9K
14:23 934.04 934.04 933.43 933.45 68.3K
14:24 933.69 934.56 933.63 934.56 55.0K
14:25 934.55 934.65 934.40 934.46 78.6K
14:26 934.36 934.39 933.84 933.95 65.4K
14:27 933.94 934.07 933.62 933.79 69.2K
14:28 933.82 933.97 933.65 933.65 59.9K
14:29 933.78 934.18 933.78 934.02 47.1K
14:30 933.95 933.95 933.75 933.75 51.7K
14:31 933.80 934.02 933.67 933.79 66.8K
14:32 933.95 934.42 933.82 934.42 63.9K
14:33 934.47 934.81 934.35 934.47 72.7K
14:34 934.45 934.49 934.40 934.41 40.2K
14:35 934.47 934.51 934.24 934.51 62.9K
14:36 934.54 935.02 934.54 934.98 53.6K
14:37 935.05 935.34 934.86 934.97 67.0K
14:38 934.75 934.75 933.75 933.97 61.2K
14:39 933.93 934.77 933.93 934.59 52.0K
14:40 934.56 935.09 934.56 935.01 53.4K
14:41 934.96 935.27 934.64 934.97 58.9K
14:42 935.01 935.41 934.78 934.88 39.1K
14:43 934.86 935.11 934.77 935.11 41.7K
14:44 935.12 935.12 934.90 935.11 36.0K
14:45 935.11 935.47 934.98 935.09 66.7K
14:46 935.02 935.30 934.89 935.29 46.0K
14:47 935.26 935.61 935.22 935.50 47.5K
14:48 935.53 935.88 935.38 935.38 76.0K
14:49 935.46 935.75 935.36 935.75 43.1K
14:50 935.82 935.83 935.66 935.79 52.7K
14:51 935.71 935.71 934.84 934.85 76.0K
14:52 934.87 935.08 934.32 935.08 85.4K
14:53 935.09 935.72 935.03 935.61 74.9K
14:54 935.57 935.72 934.91 934.91 63.8K
14:55 934.74 935.03 934.22 934.22 60.0K
14:56 934.34 934.76 934.34 934.60 40.5K
14:57 934.68 934.68 934.17 934.25 65.7K
14:58 934.19 934.67 934.12 934.62 54.3K
14:59 934.68 934.68 933.93 933.99 64.8K
15:00 933.96 934.81 933.96 934.72 52.9K
15:01 934.59 934.61 934.08 934.61 62.5K
15:02 934.62 935.39 934.44 935.39 111.0K
15:03 935.54 935.68 935.31 935.40 65.6K
15:04 935.40 935.66 935.31 935.31 52.2K
15:05 935.26 935.26 934.82 934.97 65.5K
15:06 935.00 935.65 934.64 935.65 100.5K
15:07 935.86 935.94 935.47 935.47 96.8K
15:08 935.56 935.68 934.95 935.04 67.7K
15:09 935.00 935.70 935.00 935.70 111.2K
15:10 936.00 936.01 935.70 935.98 70.2K
15:11 935.97 936.18 935.89 936.02 79.7K
15:12 936.02 936.30 935.86 936.27 72.9K
15:13 936.28 936.39 936.28 936.37 53.1K
15:14 936.27 936.28 935.59 935.59 63.4K
15:15 935.65 935.81 934.99 935.11 89.7K
15:16 935.18 935.47 935.15 935.45 67.3K
15:17 935.33 935.33 934.76 934.98 83.5K
15:18 934.85 934.85 934.38 934.74 143.0K
15:19 934.67 935.21 934.67 935.21 62.7K
15:20 935.23 935.50 934.84 935.50 87.5K
15:21 935.52 935.76 935.25 935.76 73.9K
15:22 935.85 936.35 935.82 936.05 127.2K
15:23 936.10 936.10 935.62 936.01 80.8K
15:24 936.12 936.22 935.74 935.79 87.6K
15:25 935.65 936.12 935.47 935.83 89.0K
15:26 935.86 936.18 935.83 936.14 85.0K
15:27 936.31 936.59 935.83 935.83 115.6K
15:28 935.91 936.16 935.81 935.81 134.4K
15:29 935.73 936.24 935.63 936.01 158.1K
15:30 935.89 935.93 934.91 934.92 125.3K
15:31 935.26 935.62 935.15 935.15 101.8K
15:32 935.19 935.51 935.02 935.51 112.2K
15:33 935.50 935.65 934.86 935.61 116.1K
15:34 935.67 935.87 935.57 935.84 76.4K
15:35 935.74 935.78 934.92 935.44 113.6K
15:36 935.42 935.72 935.33 935.33 96.7K
15:37 935.27 935.27 934.36 934.66 141.9K
15:38 934.50 934.77 934.46 934.65 98.3K
15:39 934.55 935.45 934.55 935.45 105.5K
15:40 935.51 935.99 935.33 935.37 166.4K
15:41 935.28 935.55 935.07 935.55 154.5K
15:42 935.46 935.66 935.00 935.35 117.2K
15:43 935.21 935.38 935.13 935.23 79.9K
15:44 935.46 935.83 935.46 935.61 114.6K
15:45 935.62 936.05 935.56 935.56 110.0K
15:46 935.50 935.99 935.47 935.80 133.3K
15:47 935.55 935.96 935.35 935.78 156.5K
15:48 935.89 936.08 935.37 935.37 186.9K
15:49 935.11 935.25 934.79 935.25 161.0K
15:50 935.35 935.66 934.32 934.98 368.5K
15:51 935.03 935.33 935.01 935.01 323.1K
15:52 934.42 934.42 933.58 933.58 346.1K
15:53 933.36 933.66 933.10 933.54 309.4K
15:54 933.29 933.37 932.60 932.60 565.4K
15:55 932.33 933.33 932.33 933.33 679.7K
15:56 933.31 933.31 932.79 932.79 619.7K
15:57 932.82 932.91 931.81 932.25 661.5K
15:58 932.07 932.08 931.74 932.05 958.5K
15:59 932.32 932.81 931.78 932.81 13,155.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし