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
09:30 933.38 933.38 928.72 928.72 1,234.2K
09:31 929.14 931.48 928.57 931.48 184.3K
09:32 932.32 933.50 931.90 933.50 178.8K
09:33 933.69 934.20 933.11 934.20 99.2K
09:34 933.86 934.92 933.18 934.92 112.3K
09:35 935.26 936.34 934.37 934.60 140.9K
09:36 935.10 936.25 935.05 936.25 109.8K
09:37 936.43 938.13 935.93 937.44 145.4K
09:38 936.82 936.97 935.87 936.04 118.6K
09:39 936.15 936.70 936.15 936.66 70.0K
09:40 936.88 937.84 936.67 936.67 111.5K
09:41 936.63 938.43 936.43 938.19 124.1K
09:42 938.26 938.41 937.00 938.41 114.2K
09:43 938.32 939.16 938.11 938.81 114.2K
09:44 939.40 939.93 938.90 939.08 95.9K
09:45 939.32 939.60 938.92 938.92 139.3K
09:46 938.65 940.99 938.65 940.29 160.5K
09:47 939.91 940.16 939.77 939.97 108.0K
09:48 939.98 939.98 937.57 937.57 89.6K
09:49 937.22 939.04 937.22 938.98 101.9K
09:50 939.45 939.47 938.92 939.13 146.3K
09:51 939.34 940.22 939.00 940.22 128.7K
09:52 939.87 940.36 938.90 938.90 116.5K
09:53 938.87 938.92 938.29 938.92 65.6K
09:54 939.05 939.92 939.05 939.55 55.9K
09:55 939.32 939.69 939.29 939.35 61.0K
09:56 939.45 939.58 937.59 937.69 88.5K
09:57 937.83 937.83 937.12 937.32 68.5K
09:58 937.49 938.60 937.49 938.60 65.3K
09:59 938.35 938.77 937.94 938.77 72.7K
10:00 938.35 938.35 937.59 937.97 100.5K
10:01 938.02 938.18 936.87 936.89 90.1K
10:02 936.95 938.12 936.90 938.12 102.1K
10:03 938.16 938.72 937.97 938.72 103.2K
10:04 938.91 939.26 938.77 938.95 70.9K
10:05 938.90 939.18 938.71 938.73 73.1K
10:06 938.64 938.79 938.43 938.78 63.6K
10:07 938.54 938.87 938.10 938.57 78.4K
10:08 938.62 938.70 938.25 938.38 69.3K
10:09 938.33 939.03 938.33 939.02 75.3K
10:10 938.97 939.21 938.33 938.51 73.0K
10:11 938.39 938.41 937.34 937.34 85.5K
10:12 937.43 937.93 937.05 937.12 91.5K
10:13 937.54 938.17 937.54 937.98 58.0K
10:14 937.83 938.44 937.75 938.02 71.6K
10:15 937.88 938.28 937.37 937.65 90.1K
10:16 937.89 938.01 937.41 937.54 52.2K
10:17 937.54 937.54 936.42 936.56 152.3K
10:18 936.11 936.71 936.03 936.42 80.0K
10:19 935.95 936.47 935.51 936.27 84.7K
10:20 936.08 936.84 935.99 936.84 68.6K
10:21 936.80 937.02 936.75 936.98 64.3K
10:22 937.10 937.47 936.68 936.68 63.5K
10:23 936.89 936.89 935.91 935.91 61.7K
10:24 935.62 936.62 935.62 936.62 68.4K
10:25 936.61 937.54 936.47 937.54 179.7K
10:26 937.99 938.47 937.83 938.47 88.6K
10:27 938.33 938.69 938.17 938.69 53.9K
10:28 938.78 939.03 938.68 938.73 91.5K
10:29 938.64 938.72 938.51 938.71 46.0K
10:30 938.87 939.22 938.46 938.81 107.2K
10:31 938.63 939.00 938.63 939.00 61.3K
10:32 938.94 939.50 938.87 939.50 129.4K
10:33 939.55 939.84 939.51 939.66 62.9K
10:34 939.54 939.54 939.12 939.12 68.8K
10:35 939.20 939.20 938.66 938.95 224.3K
10:36 938.83 938.83 938.46 938.46 55.9K
10:37 938.55 939.01 938.39 939.01 92.3K
10:38 939.03 939.13 938.84 939.06 61.9K
10:39 939.04 939.04 938.55 938.55 85.7K
10:40 938.51 938.68 938.11 938.22 66.1K
10:41 938.29 938.73 938.29 938.64 79.7K
10:42 938.73 939.42 938.72 939.40 106.1K
10:43 939.44 939.44 939.06 939.29 76.5K
10:44 939.31 939.31 939.06 939.13 65.4K
10:45 938.93 939.54 938.93 939.36 74.3K
10:46 939.39 939.43 939.14 939.43 66.5K
10:47 939.33 939.73 939.27 939.67 71.0K
10:48 939.65 939.84 939.14 939.14 76.8K
10:49 939.05 939.05 938.34 938.78 152.1K
10:50 938.92 939.40 938.92 939.35 281.5K
10:51 939.30 939.42 938.98 938.98 127.6K
10:52 938.82 939.79 938.82 939.77 98.0K
10:53 939.63 939.70 939.53 939.67 46.4K
10:54 939.70 939.81 939.59 939.59 51.3K
10:55 939.41 939.41 938.75 938.92 60.2K
10:56 938.83 938.83 938.51 938.65 58.6K
10:57 938.34 938.69 937.86 937.86 86.4K
10:58 937.74 938.52 937.74 938.09 73.9K
10:59 938.25 939.55 938.25 939.26 77.1K
11:00 939.20 940.14 939.20 940.09 64.9K
11:01 940.00 940.25 939.83 939.83 59.2K
11:02 940.01 940.43 939.85 940.37 53.4K
11:03 940.33 940.33 939.91 939.91 67.2K
11:04 939.75 940.01 939.75 939.87 79.4K
11:05 939.98 940.12 939.57 939.57 56.3K
11:06 939.61 939.94 939.61 939.84 61.0K
11:07 939.79 940.09 939.78 940.03 82.0K
11:08 940.14 940.30 939.80 939.93 75.1K
11:09 939.96 939.96 939.54 939.59 84.6K
11:10 939.42 939.58 939.21 939.50 79.1K
11:11 939.50 940.44 939.50 940.44 58.2K
11:12 940.42 940.44 940.16 940.16 41.4K
11:13 940.25 940.37 940.18 940.37 78.3K
11:14 940.37 940.56 940.22 940.56 52.2K
11:15 940.66 940.94 940.66 940.72 88.7K
11:16 940.82 940.94 940.61 940.69 62.7K
11:17 940.67 940.67 940.35 940.52 42.1K
11:18 940.45 940.77 940.37 940.77 54.1K
11:19 940.85 940.92 940.72 940.72 58.7K
11:20 940.71 940.71 940.29 940.47 41.7K
11:21 940.45 940.45 940.12 940.19 52.6K
11:22 940.17 941.18 940.17 941.18 60.1K
11:23 941.16 941.24 940.69 940.69 85.4K
11:24 940.71 940.71 940.26 940.26 45.4K
11:25 940.17 940.17 939.55 939.65 62.7K
11:26 939.67 940.27 939.67 940.27 47.9K
11:27 940.18 940.18 939.66 939.80 65.6K
11:28 939.77 939.77 939.05 939.05 60.9K
11:29 939.04 939.54 939.01 939.09 102.3K
11:30 939.09 939.09 938.16 938.46 66.6K
11:31 938.51 938.51 938.25 938.31 216.8K
11:32 938.40 939.00 938.36 938.80 51.5K
11:33 938.93 939.15 938.84 938.87 81.0K
11:34 938.94 939.55 938.91 939.55 44.8K
11:35 939.57 939.65 939.11 939.44 63.7K
11:36 939.37 939.81 939.37 939.49 51.6K
11:37 939.45 939.62 939.13 939.62 39.0K
11:38 939.53 939.75 939.43 939.60 68.2K
11:39 939.45 939.45 938.69 938.71 58.6K
11:40 938.60 938.87 938.59 938.74 34.8K
11:41 938.74 939.12 938.74 939.10 56.8K
11:42 938.78 938.83 938.61 938.62 43.7K
11:43 938.53 938.90 938.47 938.83 54.0K
11:44 938.84 939.65 938.80 939.65 66.2K
11:45 939.52 939.52 938.77 938.83 47.7K
11:46 938.86 939.19 938.77 938.96 64.7K
11:47 938.72 938.72 938.08 938.24 92.4K
11:48 938.18 938.68 938.18 938.43 75.5K
11:49 938.44 938.74 938.29 938.29 64.2K
11:50 938.40 938.40 937.97 937.97 60.8K
11:51 937.80 937.83 937.29 937.50 91.8K
11:52 937.44 937.51 937.20 937.20 69.2K
11:53 937.09 937.99 937.08 937.99 109.4K
11:54 937.96 938.22 937.94 938.22 62.2K
11:55 937.97 938.24 937.50 937.58 65.3K
11:56 937.61 938.49 937.61 938.40 78.1K
11:57 938.37 938.50 938.25 938.40 45.7K
11:58 938.39 938.48 938.30 938.39 43.6K
11:59 938.38 938.45 938.07 938.07 61.7K
12:00 937.62 937.74 937.60 937.72 67.3K
12:01 937.73 937.89 937.65 937.79 55.6K
12:02 937.94 938.34 937.94 938.13 43.3K
12:03 938.10 938.10 937.30 937.52 38.1K
12:04 937.55 937.91 937.52 937.91 34.6K
12:05 937.92 938.29 937.92 938.29 56.2K
12:06 938.02 938.02 937.12 937.50 50.7K
12:07 937.51 938.32 937.51 937.95 67.3K
12:08 937.94 937.94 937.49 937.82 46.0K
12:09 938.00 938.00 937.60 937.90 30.7K
12:10 937.87 938.13 937.66 937.66 105.2K
12:11 937.51 937.51 936.93 936.99 108.0K
12:12 936.96 937.47 936.93 937.47 70.0K
12:13 937.42 938.11 937.42 938.11 128.4K
12:14 938.10 938.79 937.83 938.41 83.6K
12:15 938.46 939.38 938.46 939.28 53.2K
12:16 939.22 939.58 938.89 939.56 34.4K
12:17 939.63 939.91 939.38 939.38 44.2K
12:18 939.37 939.37 939.06 939.20 64.6K
12:19 939.32 939.92 939.32 939.73 91.2K
12:20 939.51 939.70 939.35 939.35 46.9K
12:21 939.25 939.70 939.12 939.69 41.9K
12:22 939.84 939.84 939.36 939.36 76.3K
12:23 939.42 939.75 939.42 939.51 44.8K
12:24 939.53 939.69 939.17 939.58 36.9K
12:25 939.53 939.53 938.93 939.18 46.4K
12:26 939.21 939.21 938.79 938.79 48.5K
12:27 938.90 938.90 938.16 938.22 80.6K
12:28 938.17 939.37 938.17 939.30 67.2K
12:29 939.10 939.51 939.10 939.41 41.4K
12:30 939.49 939.81 938.87 939.16 62.3K
12:31 939.13 939.61 939.13 939.60 47.1K
12:32 939.59 940.74 939.59 940.74 47.5K
12:33 940.39 940.61 940.04 940.60 72.3K
12:34 940.55 940.65 940.38 940.38 60.7K
12:35 940.42 940.47 940.21 940.47 50.1K
12:36 940.49 940.63 940.41 940.44 43.0K
12:37 940.42 940.61 940.35 940.61 42.7K
12:38 940.70 940.74 940.22 940.37 42.6K
12:39 940.35 940.57 940.10 940.10 64.0K
12:40 940.03 940.13 939.71 939.96 106.0K
12:41 939.95 940.25 939.92 940.13 34.7K
12:42 940.20 940.20 939.81 939.81 52.8K
12:43 939.82 940.13 939.48 940.13 64.3K
12:44 940.10 940.37 939.94 940.27 56.9K
12:45 940.28 940.96 940.28 940.96 72.9K
12:46 940.92 941.22 940.27 941.22 89.5K
12:47 941.17 941.40 941.12 941.36 160.8K
12:48 941.40 941.62 941.13 941.21 73.8K
12:49 941.23 941.23 940.89 940.91 77.4K
12:50 940.92 940.92 940.67 940.87 64.6K
12:51 940.89 941.00 940.13 940.14 92.1K
12:52 940.09 940.20 939.88 939.88 39.8K
12:53 939.89 940.45 939.66 940.44 63.3K
12:54 940.54 940.96 940.39 940.96 49.3K
12:55 941.10 941.22 940.84 940.84 171.1K
12:56 940.81 940.82 940.21 940.25 119.6K
12:57 940.26 940.49 940.26 940.30 71.8K
12:58 940.32 940.60 940.04 940.04 93.6K
12:59 940.02 940.55 940.02 940.39 32.1K
13:00 939.84 941.41 939.29 939.51 501.1K
13:01 939.56 940.13 939.56 939.56 105.5K
13:02 939.71 940.26 939.52 939.60 107.5K
13:03 939.80 939.93 939.48 939.78 73.7K
13:04 939.78 939.95 939.73 939.83 40.0K
13:05 940.10 940.36 940.10 940.31 59.6K
13:06 939.92 939.92 939.50 939.81 58.8K
13:07 939.78 940.06 939.66 939.97 41.3K
13:08 939.75 940.45 939.57 940.17 60.8K
13:09 939.96 940.39 939.80 940.39 52.0K
13:10 940.31 940.47 939.90 939.98 42.6K
13:11 940.10 940.63 940.10 940.53 46.4K
13:12 940.56 940.99 940.30 940.99 49.7K
13:13 940.86 940.86 940.51 940.67 35.8K
13:14 940.54 941.11 940.32 941.11 43.9K
13:15 941.14 941.14 940.56 940.71 54.1K
13:16 940.63 940.66 940.28 940.28 43.5K
13:17 940.18 940.67 940.18 940.52 39.7K
13:18 940.62 940.86 940.62 940.78 42.3K
13:19 940.84 941.03 940.77 941.00 35.1K
13:20 941.02 941.25 941.02 941.03 47.3K
13:21 941.13 941.65 941.13 941.65 74.8K
13:22 941.66 941.82 941.44 941.51 69.1K
13:23 941.56 941.77 941.56 941.61 29.1K
13:24 941.68 941.89 941.68 941.81 29.5K
13:25 941.87 941.97 941.48 941.52 50.3K
13:26 941.55 941.79 941.55 941.68 60.8K
13:27 941.73 941.80 941.29 941.42 44.0K
13:28 941.49 941.54 941.34 941.47 42.9K
13:29 941.30 941.40 940.92 941.40 48.0K
13:30 941.42 941.56 941.32 941.36 55.8K
13:31 941.36 941.36 940.51 940.66 106.7K
13:32 940.50 941.45 940.50 941.45 40.8K
13:33 941.43 941.73 941.33 941.33 61.8K
13:34 941.56 941.59 941.11 941.11 31.4K
13:35 941.34 941.40 941.05 941.21 49.4K
13:36 941.28 941.51 941.06 941.06 43.0K
13:37 941.01 941.23 940.81 941.23 41.7K
13:38 941.28 941.40 941.02 941.02 39.9K
13:39 940.90 940.96 940.61 940.81 76.5K
13:40 941.08 941.08 940.71 940.80 43.2K
13:41 940.88 941.10 940.77 941.06 43.9K
13:42 941.09 941.28 941.00 941.26 30.5K
13:43 941.39 941.44 941.39 941.43 26.8K
13:44 941.44 941.44 940.74 940.88 52.6K
13:45 940.85 941.10 940.56 941.10 51.3K
13:46 941.14 941.29 941.02 941.02 34.9K
13:47 940.86 940.86 940.59 940.59 32.5K
13:48 940.52 941.40 940.52 941.40 43.8K
13:49 941.48 941.69 941.31 941.68 31.5K
13:50 941.68 941.92 941.50 941.57 47.0K
13:51 941.60 942.00 941.60 941.99 53.4K
13:52 942.03 942.13 941.96 942.01 66.4K
13:53 941.90 942.54 941.90 942.54 68.2K
13:54 942.46 942.77 942.41 942.42 71.8K
13:55 942.38 942.78 942.38 942.63 45.2K
13:56 942.63 942.85 942.60 942.72 49.7K
13:57 942.83 943.52 942.83 943.52 59.6K
13:58 943.55 943.56 943.34 943.36 55.2K
13:59 943.24 943.30 943.17 943.18 40.5K
14:00 943.20 943.66 943.20 943.66 46.5K
14:01 943.68 944.11 943.68 944.11 52.0K
14:02 943.95 944.16 943.92 943.92 47.5K
14:03 943.91 943.94 943.66 943.70 45.0K
14:04 943.73 944.03 943.73 943.93 56.4K
14:05 943.96 943.96 943.35 943.56 126.7K
14:06 943.79 944.14 943.79 944.09 55.0K
14:07 944.16 944.26 943.99 944.26 63.7K
14:08 944.18 944.39 944.18 944.32 45.4K
14:09 944.32 944.56 944.24 944.51 60.2K
14:10 944.49 944.62 944.47 944.52 38.7K
14:11 944.55 944.77 944.47 944.49 74.6K
14:12 944.49 944.52 944.46 944.49 30.6K
14:13 944.54 944.73 944.54 944.63 48.8K
14:14 944.67 944.75 944.59 944.69 47.4K
14:15 944.62 944.77 944.45 944.75 31.1K
14:16 944.69 945.19 944.64 945.19 63.3K
14:17 945.25 945.48 945.25 945.42 60.4K
14:18 945.40 945.43 945.19 945.39 45.3K
14:19 945.27 945.27 944.91 945.14 44.0K
14:20 945.25 945.54 945.19 945.54 77.6K
14:21 945.58 945.65 945.47 945.49 35.8K
14:22 945.57 945.60 945.23 945.23 62.4K
14:23 945.28 945.51 945.25 945.51 42.3K
14:24 945.56 945.64 945.53 945.62 57.5K
14:25 945.60 945.71 945.49 945.49 79.4K
14:26 945.55 945.90 945.33 945.86 41.1K
14:27 945.84 946.12 945.84 946.12 53.3K
14:28 946.13 946.21 945.98 946.00 55.7K
14:29 946.00 946.03 945.83 945.83 36.3K
14:30 945.96 946.11 945.94 946.01 55.5K
14:31 946.01 946.13 945.92 946.07 49.1K
14:32 946.13 946.13 945.97 946.11 49.2K
14:33 946.14 946.14 945.65 945.70 69.6K
14:34 945.77 946.10 945.77 946.02 63.7K
14:35 946.16 946.18 945.92 945.92 68.6K
14:36 945.91 945.91 945.64 945.66 43.9K
14:37 945.61 945.83 945.61 945.71 67.2K
14:38 945.66 945.74 945.45 945.74 65.2K
14:39 945.76 945.85 945.46 945.46 59.9K
14:40 945.43 945.50 944.97 945.19 51.2K
14:41 945.10 945.45 945.03 945.40 41.7K
14:42 945.47 945.47 945.30 945.35 41.5K
14:43 945.34 945.35 945.12 945.12 53.7K
14:44 945.29 945.35 945.19 945.23 52.3K
14:45 945.18 945.41 945.17 945.17 45.4K
14:46 945.15 945.36 945.09 945.17 32.9K
14:47 945.19 945.37 945.18 945.19 62.1K
14:48 945.10 945.17 945.03 945.09 48.4K
14:49 945.15 945.28 944.93 945.05 68.4K
14:50 945.08 945.27 944.91 945.27 45.9K
14:51 945.26 945.31 944.87 944.87 32.7K
14:52 944.90 945.33 944.87 945.33 38.1K
14:53 945.33 945.33 944.99 945.17 46.0K
14:54 945.17 945.26 944.91 945.23 66.5K
14:55 945.26 945.39 945.03 945.37 136.1K
14:56 945.34 945.71 945.31 945.60 135.4K
14:57 945.55 946.07 945.55 946.00 62.2K
14:58 945.90 946.14 945.90 946.14 55.4K
14:59 945.93 946.10 945.89 946.02 97.6K
15:00 946.02 946.16 945.88 946.06 92.5K
15:01 946.22 946.50 946.22 946.45 82.9K
15:02 946.40 946.45 946.10 946.10 64.1K
15:03 946.08 946.27 945.95 945.97 65.4K
15:04 946.09 946.36 946.07 946.36 111.7K
15:05 946.36 946.53 946.22 946.22 69.4K
15:06 946.22 946.37 946.22 946.29 62.7K
15:07 946.36 946.39 946.22 946.39 66.8K
15:08 946.43 946.50 946.23 946.48 68.7K
15:09 946.48 946.57 946.20 946.57 98.3K
15:10 946.53 947.00 946.37 947.00 69.7K
15:11 946.91 946.91 946.73 946.83 34.7K
15:12 946.94 946.94 946.79 946.79 47.5K
15:13 946.80 946.84 946.73 946.76 52.9K
15:14 946.82 946.87 946.68 946.68 45.6K
15:15 946.56 946.58 946.34 946.56 74.3K
15:16 946.52 946.87 946.52 946.61 79.5K
15:17 946.77 947.18 946.72 947.18 53.5K
15:18 946.98 946.98 946.45 946.45 62.5K
15:19 946.45 946.58 946.29 946.29 60.1K
15:20 946.29 946.57 946.29 946.39 54.5K
15:21 946.38 946.87 946.36 946.81 83.6K
15:22 946.80 946.87 946.53 946.53 68.7K
15:23 946.62 946.99 946.62 946.89 64.6K
15:24 946.91 947.25 946.91 947.25 48.3K
15:25 947.17 947.73 947.17 947.44 117.5K
15:26 947.45 947.45 947.06 947.06 85.3K
15:27 947.04 947.60 947.04 947.52 89.6K
15:28 947.66 948.01 947.64 947.89 97.8K
15:29 947.90 947.90 947.71 947.73 75.9K
15:30 947.78 948.03 947.32 947.32 145.7K
15:31 947.24 947.42 947.17 947.42 127.0K
15:32 947.36 947.73 947.18 947.64 101.5K
15:33 947.67 948.12 947.67 948.08 119.9K
15:34 948.16 948.43 947.96 948.43 106.4K
15:35 948.41 948.41 947.76 947.95 107.7K
15:36 947.93 947.99 947.47 947.52 101.7K
15:37 947.54 947.70 947.46 947.53 64.5K
15:38 947.44 947.60 947.44 947.47 68.0K
15:39 947.67 947.88 947.67 947.84 67.8K
15:40 947.80 948.26 947.80 948.26 133.0K
15:41 948.40 948.59 948.26 948.28 147.0K
15:42 948.32 948.55 948.28 948.53 86.5K
15:43 948.47 948.82 948.47 948.77 86.2K
15:44 948.80 948.80 948.48 948.56 104.8K
15:45 948.52 948.76 948.46 948.64 106.9K
15:46 948.66 948.81 948.64 948.74 144.8K
15:47 948.59 948.59 948.02 948.20 94.2K
15:48 948.31 948.57 948.26 948.50 132.8K
15:49 948.53 948.53 947.95 948.06 141.2K
15:50 947.56 947.61 946.56 946.56 206.7K
15:51 946.33 947.15 946.12 947.15 149.3K
15:52 947.16 947.22 946.60 946.77 161.2K
15:53 946.53 946.56 946.29 946.39 160.5K
15:54 946.74 947.38 946.72 947.06 293.8K
15:55 946.65 946.77 945.82 945.82 363.9K
15:56 945.66 945.92 945.44 945.46 350.4K
15:57 945.55 945.60 945.28 945.28 415.5K
15:58 945.20 945.79 945.20 945.79 418.5K
15:59 946.39 946.57 945.99 946.17 8,637.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし