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
09:30 946.91 946.91 941.24 941.57 893.7K
09:31 941.44 941.63 938.34 938.34 154.8K
09:32 938.60 941.86 938.60 941.46 159.1K
09:33 940.51 940.51 938.74 939.29 125.4K
09:34 939.32 940.30 938.79 939.72 142.4K
09:35 939.41 941.37 938.27 941.37 127.4K
09:36 941.58 941.58 939.50 939.86 97.3K
09:37 939.91 941.44 939.74 941.28 61.6K
09:38 941.34 941.34 940.61 941.05 67.5K
09:39 941.44 942.02 941.14 941.61 378.0K
09:40 941.90 942.70 941.90 942.51 101.4K
09:41 942.68 945.11 942.68 945.11 96.7K
09:42 944.89 944.96 944.27 944.53 91.7K
09:43 944.49 944.49 943.75 943.84 66.9K
09:44 943.96 945.37 943.96 945.28 104.3K
09:45 945.36 945.36 943.73 944.03 70.2K
09:46 943.78 943.78 942.96 943.11 81.9K
09:47 943.28 943.46 942.96 943.28 61.9K
09:48 943.22 943.41 942.88 943.21 55.6K
09:49 943.26 943.26 942.02 942.71 97.6K
09:50 942.77 943.72 942.77 943.72 86.8K
09:51 943.63 943.74 943.15 943.56 76.6K
09:52 943.51 944.42 943.48 944.42 68.7K
09:53 944.38 944.47 943.98 944.12 45.3K
09:54 944.35 944.86 944.19 944.61 77.9K
09:55 944.41 944.41 944.03 944.27 126.0K
09:56 943.68 943.77 943.23 943.74 75.7K
09:57 943.79 944.36 943.68 943.91 76.2K
09:58 944.14 944.20 943.77 943.77 62.0K
09:59 943.85 944.02 943.41 943.84 59.2K
10:00 943.68 944.33 942.60 944.33 424.9K
10:01 944.15 944.34 943.92 944.31 80.1K
10:02 944.13 944.35 943.61 944.05 103.4K
10:03 943.93 944.32 943.77 944.30 85.3K
10:04 944.22 944.22 943.62 943.86 54.4K
10:05 943.81 944.22 943.78 943.94 104.9K
10:06 943.82 944.21 943.47 944.06 60.4K
10:07 944.07 944.23 943.87 944.23 50.3K
10:08 944.09 944.87 944.09 944.46 57.9K
10:09 944.22 944.22 943.27 943.27 77.3K
10:10 943.27 943.90 943.27 943.90 68.7K
10:11 943.84 943.90 943.67 943.89 55.0K
10:12 943.98 944.20 943.92 944.00 67.2K
10:13 943.98 943.98 943.37 943.76 56.7K
10:14 943.75 943.82 942.78 942.78 171.9K
10:15 942.72 943.44 942.57 943.44 57.2K
10:16 943.56 943.56 942.66 942.66 42.6K
10:17 942.66 942.88 942.09 942.09 115.2K
10:18 941.46 942.16 941.46 942.16 82.3K
10:19 942.11 942.85 941.89 941.89 85.3K
10:20 942.06 942.06 941.06 941.28 169.5K
10:21 941.51 942.51 941.51 942.18 66.7K
10:22 942.18 943.18 942.18 943.18 72.1K
10:23 943.09 943.37 943.01 943.01 68.9K
10:24 943.12 943.31 942.18 942.44 46.5K
10:25 942.51 943.01 942.38 943.01 65.7K
10:26 942.79 942.79 942.02 942.56 63.2K
10:27 942.63 943.30 942.63 943.17 56.0K
10:28 943.20 943.26 943.05 943.16 60.6K
10:29 943.19 943.19 942.35 942.35 102.6K
10:30 942.45 942.52 941.79 942.52 61.6K
10:31 942.52 942.77 942.45 942.45 58.3K
10:32 942.42 942.83 942.42 942.56 73.9K
10:33 942.54 942.72 942.23 942.57 39.8K
10:34 942.64 942.64 941.74 941.92 56.7K
10:35 942.00 942.10 941.90 942.04 74.7K
10:36 942.21 942.45 941.93 942.45 42.3K
10:37 942.41 942.41 941.39 941.73 50.7K
10:38 941.81 942.30 941.81 942.09 52.6K
10:39 942.18 942.18 941.87 941.94 38.9K
10:40 941.88 941.98 941.61 941.79 52.5K
10:41 941.37 941.86 941.37 941.85 48.7K
10:42 941.88 941.91 941.75 941.75 38.5K
10:43 941.81 942.49 941.67 942.49 68.6K
10:44 942.51 943.25 942.51 943.25 58.8K
10:45 943.19 943.26 942.93 943.17 45.7K
10:46 943.13 943.16 941.82 942.55 252.8K
10:47 941.89 942.07 941.54 941.87 111.1K
10:48 941.84 941.84 940.88 941.10 81.4K
10:49 941.08 941.15 940.85 940.91 37.9K
10:50 940.82 940.82 939.92 939.96 44.2K
10:51 940.16 940.89 940.13 940.89 69.2K
10:52 941.12 941.22 940.67 940.67 67.1K
10:53 940.37 941.31 940.37 941.10 81.8K
10:54 941.17 941.42 941.14 941.36 106.9K
10:55 941.45 941.45 940.98 941.19 57.5K
10:56 941.33 941.46 940.89 940.89 57.0K
10:57 940.70 941.06 940.70 940.95 71.1K
10:58 940.95 940.97 940.34 940.41 37.9K
10:59 940.47 940.60 940.03 940.03 45.9K
11:00 939.95 940.13 939.67 940.13 81.9K
11:01 940.13 940.19 939.78 939.81 48.9K
11:02 939.83 940.34 939.83 940.34 49.3K
11:03 940.42 940.51 940.28 940.34 34.9K
11:04 940.37 940.49 939.99 940.11 35.4K
11:05 940.26 940.29 939.74 940.08 33.8K
11:06 940.07 940.18 939.79 939.89 49.3K
11:07 939.80 939.82 939.44 939.44 47.8K
11:08 939.18 939.27 938.82 938.82 45.2K
11:09 938.73 939.01 938.68 939.01 102.8K
11:10 939.01 939.01 938.59 938.71 36.9K
11:11 938.68 939.00 938.52 938.59 35.6K
11:12 938.54 939.51 938.54 939.51 78.1K
11:13 939.45 939.53 939.28 939.28 34.2K
11:14 939.29 939.39 939.13 939.14 28.8K
11:15 939.13 939.54 939.13 939.54 38.1K
11:16 939.49 939.90 939.49 939.82 43.5K
11:17 939.87 940.16 939.59 940.16 56.7K
11:18 939.95 940.04 939.56 939.56 50.7K
11:19 939.52 939.56 939.05 939.05 54.8K
11:20 939.10 939.31 939.05 939.09 59.5K
11:21 939.12 939.24 938.98 939.17 46.2K
11:22 939.17 939.57 938.99 938.99 57.3K
11:23 939.05 939.49 939.04 939.41 58.1K
11:24 939.31 939.86 939.31 939.85 33.0K
11:25 939.78 939.78 938.34 938.35 112.2K
11:26 938.35 938.45 938.07 938.36 51.7K
11:27 938.33 938.50 937.82 937.82 51.5K
11:28 937.82 937.82 937.31 937.31 54.9K
11:29 937.59 937.61 936.85 936.85 87.2K
11:30 936.83 936.83 936.47 936.53 52.5K
11:31 936.67 936.71 936.24 936.71 80.0K
11:32 936.69 936.79 936.53 936.79 50.5K
11:33 936.85 936.85 936.10 936.19 46.5K
11:34 936.13 936.35 936.13 936.35 51.6K
11:35 936.45 937.13 936.45 937.13 51.6K
11:36 937.22 937.22 936.70 936.87 63.0K
11:37 936.89 936.89 936.28 936.34 64.9K
11:38 936.44 936.44 936.03 936.04 54.1K
11:39 936.06 936.44 935.99 936.44 54.9K
11:40 936.44 936.47 936.15 936.20 41.6K
11:41 936.21 936.21 935.89 935.89 47.7K
11:42 935.89 935.89 935.59 935.59 131.5K
11:43 935.62 936.03 935.62 936.01 49.1K
11:44 935.86 935.91 935.43 935.46 43.5K
11:45 935.34 936.05 935.34 936.05 59.1K
11:46 936.04 936.06 935.47 935.50 54.4K
11:47 935.57 935.57 934.75 934.94 44.4K
11:48 935.14 935.19 934.46 934.56 104.9K
11:49 934.58 934.58 934.25 934.38 54.1K
11:50 934.52 935.10 934.52 935.10 36.1K
11:51 934.95 935.16 934.76 935.07 50.6K
11:52 935.10 936.24 935.10 936.24 63.3K
11:53 936.13 936.44 936.06 936.44 37.2K
11:54 936.50 936.68 936.43 936.68 38.0K
11:55 936.54 936.94 936.45 936.84 37.7K
11:56 937.08 937.58 937.08 937.23 56.9K
11:57 937.22 937.53 937.18 937.47 36.3K
11:58 937.48 937.48 936.90 937.12 40.4K
11:59 937.12 937.27 937.12 937.15 51.8K
12:00 937.17 937.19 936.76 936.76 40.5K
12:01 936.71 937.30 936.71 937.30 62.7K
12:02 937.11 937.11 936.77 936.77 38.7K
12:03 936.68 936.82 936.68 936.72 24.1K
12:04 936.59 936.87 936.59 936.77 47.8K
12:05 936.91 937.08 936.71 936.76 49.2K
12:06 936.53 936.77 936.29 936.37 54.5K
12:07 936.45 936.45 936.33 936.37 29.3K
12:08 936.05 936.05 935.55 935.77 60.5K
12:09 935.58 935.61 935.48 935.57 36.7K
12:10 935.56 935.79 935.48 935.48 27.2K
12:11 935.64 935.64 934.88 934.88 42.3K
12:12 934.77 934.96 934.60 934.61 34.3K
12:13 934.74 934.97 934.74 934.77 44.2K
12:14 934.79 935.12 934.79 935.02 55.2K
12:15 935.01 935.23 935.01 935.11 38.3K
12:16 935.06 935.18 934.85 935.13 53.5K
12:17 935.18 935.29 934.99 935.24 31.2K
12:18 935.10 935.13 934.76 934.94 33.5K
12:19 934.94 934.94 934.78 934.84 38.3K
12:20 934.89 935.06 934.68 935.05 38.9K
12:21 935.03 935.10 934.96 934.96 20.6K
12:22 934.96 935.46 934.96 935.39 52.1K
12:23 935.46 935.69 935.45 935.69 41.0K
12:24 935.58 935.97 935.58 935.97 43.7K
12:25 936.13 936.44 936.13 936.34 63.3K
12:26 936.31 936.35 936.28 936.28 37.0K
12:27 936.28 936.72 936.25 936.57 49.5K
12:28 936.60 936.60 936.37 936.42 28.6K
12:29 936.41 936.41 936.15 936.33 25.3K
12:30 936.34 936.61 936.29 936.61 24.0K
12:31 936.65 936.76 936.56 936.71 30.5K
12:32 936.66 936.89 936.66 936.89 31.6K
12:33 936.94 936.94 936.57 936.57 44.8K
12:34 936.55 936.55 936.27 936.27 37.7K
12:35 936.23 936.29 936.04 936.04 30.4K
12:36 936.00 936.00 935.67 935.92 36.3K
12:37 935.91 935.91 935.74 935.88 18.4K
12:38 935.86 936.22 935.75 936.22 40.6K
12:39 936.35 936.58 936.35 936.58 34.5K
12:40 936.60 936.60 936.32 936.32 31.6K
12:41 936.27 936.27 935.79 935.83 23.7K
12:42 935.80 935.97 935.69 935.96 31.5K
12:43 936.11 936.11 935.86 935.98 41.5K
12:44 936.00 936.08 935.99 936.08 35.7K
12:45 936.08 936.18 936.04 936.13 28.0K
12:46 936.13 936.59 936.13 936.55 41.5K
12:47 936.63 937.16 936.63 937.16 37.9K
12:48 937.16 937.17 936.97 936.97 53.0K
12:49 936.97 936.98 936.87 936.98 39.6K
12:50 936.91 937.06 936.88 936.97 25.7K
12:51 937.00 937.06 936.94 936.94 13.6K
12:52 936.91 936.93 936.87 936.93 15.0K
12:53 936.85 936.92 936.62 936.62 30.6K
12:54 936.40 936.40 936.15 936.15 35.5K
12:55 936.22 936.22 935.72 935.72 76.3K
12:56 935.48 935.84 935.48 935.53 55.5K
12:57 935.22 935.26 934.96 934.96 75.9K
12:58 934.96 935.59 934.96 935.49 53.6K
12:59 935.44 935.81 935.43 935.75 44.7K
13:00 935.90 935.90 935.42 935.42 62.1K
13:01 935.41 935.61 935.41 935.59 37.0K
13:02 935.61 935.61 935.23 935.27 81.1K
13:03 935.33 936.36 935.33 936.33 85.5K
13:04 936.33 936.33 935.70 935.78 36.5K
13:05 935.76 935.82 935.66 935.66 30.3K
13:06 935.62 935.88 935.62 935.78 31.6K
13:07 935.65 935.65 935.58 935.58 4.9K
13:08 935.35 935.36 935.17 935.20 49.2K
13:09 935.15 935.27 934.92 934.92 25.4K
13:10 934.92 935.02 934.79 935.02 37.6K
13:11 935.02 935.26 935.02 935.22 27.8K
13:12 935.20 935.22 935.07 935.19 29.7K
13:13 935.14 935.36 935.14 935.32 42.3K
13:14 935.15 935.23 935.02 935.02 24.8K
13:15 934.97 935.07 934.88 934.92 28.1K
13:16 934.88 935.05 934.73 934.73 35.2K
13:17 934.62 934.72 934.19 934.19 56.2K
13:18 934.20 934.94 934.20 934.91 48.6K
13:19 934.94 934.94 934.60 934.70 26.1K
13:20 934.71 934.78 934.47 934.73 22.9K
13:21 934.76 934.76 934.49 934.51 91.9K
13:22 934.50 934.50 934.19 934.21 57.5K
13:23 934.21 934.25 934.06 934.21 52.2K
13:24 934.30 934.38 934.07 934.07 44.6K
13:25 934.08 934.26 933.83 933.85 101.5K
13:26 933.81 934.19 933.81 934.14 35.1K
13:27 934.17 934.35 933.56 933.56 47.0K
13:28 933.60 933.96 933.53 933.96 25.8K
13:29 933.99 933.99 933.80 933.83 26.4K
13:30 933.84 934.17 933.84 934.17 29.6K
13:31 934.34 934.34 934.10 934.10 33.4K
13:32 934.10 934.42 934.10 934.13 36.8K
13:33 934.12 934.15 933.96 933.96 43.0K
13:34 933.97 934.06 933.94 933.98 25.2K
13:35 933.92 933.96 933.77 933.77 37.7K
13:36 933.77 933.80 933.60 933.67 46.0K
13:37 933.59 933.91 933.59 933.84 30.8K
13:38 933.91 934.03 933.77 933.77 65.3K
13:39 933.73 933.79 933.56 933.58 46.1K
13:40 933.57 933.87 933.57 933.72 48.4K
13:41 933.78 933.97 933.67 933.67 70.2K
13:42 933.68 933.68 933.49 933.50 32.7K
13:43 933.39 933.39 933.16 933.33 59.9K
13:44 933.40 933.54 933.35 933.36 32.7K
13:45 933.30 933.36 932.90 932.99 38.7K
13:46 933.08 933.29 933.07 933.29 41.3K
13:47 933.28 933.42 932.82 932.82 45.0K
13:48 932.88 933.40 932.83 933.40 50.2K
13:49 933.41 933.42 933.27 933.42 56.0K
13:50 933.47 933.68 933.40 933.68 43.4K
13:51 933.53 933.53 933.34 933.34 67.0K
13:52 933.09 933.40 933.07 933.40 82.3K
13:53 933.53 933.53 932.68 932.68 86.3K
13:54 932.71 933.18 932.69 933.02 107.8K
13:55 932.99 933.37 932.99 933.09 93.6K
13:56 933.18 933.55 933.18 933.47 106.4K
13:57 933.37 933.37 933.18 933.34 50.9K
13:58 933.65 934.01 933.62 933.98 121.2K
13:59 933.95 934.12 933.85 933.85 33.7K
14:00 933.80 934.35 933.80 934.30 35.5K
14:01 934.29 934.29 933.66 933.66 73.8K
14:02 933.66 933.73 933.34 933.34 62.9K
14:03 933.29 933.49 933.20 933.40 43.9K
14:04 933.44 933.44 933.14 933.34 48.5K
14:05 933.38 933.38 932.42 932.42 67.0K
14:06 932.39 932.98 932.32 932.79 233.3K
14:07 932.82 933.06 932.61 933.05 76.9K
14:08 933.05 933.14 932.95 932.96 24.1K
14:09 932.90 932.99 932.70 932.70 31.7K
14:10 932.70 932.70 932.12 932.20 47.9K
14:11 932.18 932.18 931.92 932.07 75.2K
14:12 932.06 932.06 931.77 932.04 139.0K
14:13 932.04 932.19 931.93 931.97 42.6K
14:14 931.99 932.00 931.73 931.90 30.0K
14:15 931.91 932.02 931.70 931.70 31.6K
14:16 931.55 931.86 931.50 931.81 51.9K
14:17 931.76 931.77 931.40 931.77 40.1K
14:18 931.80 932.13 931.80 932.03 32.4K
14:19 932.09 932.09 931.82 931.91 65.3K
14:20 931.82 931.90 931.77 931.78 36.8K
14:21 931.79 931.89 931.76 931.89 23.7K
14:22 931.89 932.33 931.84 932.33 43.3K
14:23 932.31 932.32 931.93 931.97 45.0K
14:24 931.97 931.97 931.79 931.97 82.0K
14:25 931.94 932.78 931.94 932.46 62.3K
14:26 932.43 932.45 932.27 932.33 35.2K
14:27 932.29 932.31 932.17 932.28 54.4K
14:28 932.23 932.70 932.23 932.70 52.1K
14:29 932.70 932.83 932.58 932.58 134.8K
14:30 932.58 932.73 932.49 932.73 61.8K
14:31 932.65 933.15 932.65 933.00 53.8K
14:32 932.98 933.27 932.98 933.24 43.2K
14:33 933.43 933.49 933.30 933.30 51.9K
14:34 933.20 933.30 933.20 933.26 63.3K
14:35 933.24 933.62 933.24 933.48 42.7K
14:36 933.53 933.73 933.24 933.24 46.4K
14:37 933.24 933.24 932.70 932.77 74.4K
14:38 932.86 932.87 932.73 932.73 39.5K
14:39 932.76 933.27 932.76 933.16 44.6K
14:40 933.15 933.18 933.00 933.06 53.1K
14:41 933.02 933.14 932.88 933.04 45.6K
14:42 933.10 933.10 932.55 932.55 62.6K
14:43 932.55 932.66 932.50 932.50 26.8K
14:44 932.50 933.00 932.50 932.91 229.5K
14:45 932.91 933.22 932.88 933.20 91.4K
14:46 933.21 933.51 933.10 933.14 101.6K
14:47 933.12 933.41 933.06 933.28 124.1K
14:48 933.28 933.41 933.17 933.22 46.4K
14:49 933.28 933.39 933.26 933.34 112.2K
14:50 933.30 933.52 933.29 933.51 59.1K
14:51 933.61 933.80 933.46 933.47 200.6K
14:52 933.47 933.54 932.86 933.02 130.9K
14:53 932.98 933.48 932.98 933.48 88.3K
14:54 933.47 933.77 933.44 933.76 48.5K
14:55 933.76 933.94 933.76 933.91 45.6K
14:56 933.98 934.57 933.98 934.57 69.1K
14:57 934.60 934.83 934.56 934.78 53.7K
14:58 934.82 935.02 934.66 935.02 93.4K
14:59 935.03 935.03 934.78 934.82 66.7K
15:00 934.59 934.59 934.38 934.50 78.0K
15:01 934.47 934.47 933.61 933.61 54.5K
15:02 933.68 933.90 933.68 933.87 44.4K
15:03 933.86 933.88 933.55 933.55 29.0K
15:04 933.54 933.78 933.54 933.77 58.0K
15:05 933.81 933.84 933.73 933.75 47.3K
15:06 933.76 933.76 933.37 933.52 61.5K
15:07 933.50 933.50 933.18 933.20 51.3K
15:08 933.16 933.72 933.16 933.72 81.5K
15:09 933.73 933.86 933.46 933.75 45.7K
15:10 933.82 933.84 933.69 933.70 78.4K
15:11 933.63 933.63 933.39 933.50 54.0K
15:12 933.35 934.01 933.34 933.97 48.7K
15:13 933.88 934.11 933.88 933.96 64.5K
15:14 933.98 934.63 933.98 934.56 75.2K
15:15 934.49 934.85 934.43 934.85 47.0K
15:16 934.85 934.98 934.57 934.70 53.1K
15:17 934.73 934.97 934.64 934.97 39.6K
15:18 935.01 935.21 934.83 935.21 53.6K
15:19 935.09 935.53 935.09 935.21 48.3K
15:20 935.16 935.42 935.16 935.37 47.7K
15:21 935.38 935.71 935.38 935.67 57.6K
15:22 935.67 935.67 935.37 935.42 72.3K
15:23 935.37 935.40 934.79 934.79 66.2K
15:24 934.48 934.73 934.27 934.69 51.7K
15:25 934.69 934.82 934.63 934.74 46.1K
15:26 934.92 935.05 934.61 934.61 375.9K
15:27 934.49 934.49 933.91 933.92 69.6K
15:28 933.95 934.34 933.87 934.34 88.9K
15:29 934.34 934.40 934.06 934.29 85.8K
15:30 934.35 934.38 934.07 934.21 90.9K
15:31 934.19 934.20 934.10 934.16 71.6K
15:32 934.16 934.20 933.99 934.19 54.4K
15:33 934.14 934.21 934.08 934.11 70.5K
15:34 934.30 934.73 934.30 934.71 99.6K
15:35 934.46 934.53 934.10 934.31 147.2K
15:36 934.15 934.35 934.00 934.16 96.3K
15:37 934.08 934.46 934.05 934.26 62.5K
15:38 934.17 934.34 933.87 934.31 101.5K
15:39 934.40 934.66 934.34 934.52 111.6K
15:40 934.34 934.34 933.93 934.12 94.2K
15:41 934.17 934.53 934.17 934.39 95.8K
15:42 934.29 934.75 934.29 934.75 109.7K
15:43 934.72 934.72 934.34 934.53 96.2K
15:44 934.64 934.66 934.06 934.16 121.1K
15:45 934.10 934.53 933.92 934.53 132.2K
15:46 934.57 934.82 934.57 934.72 104.6K
15:47 934.73 934.73 934.04 934.19 132.7K
15:48 934.20 934.20 933.99 934.01 103.2K
15:49 934.06 934.35 934.06 934.26 138.0K
15:50 934.08 934.72 934.08 934.56 257.0K
15:51 934.44 934.76 934.22 934.59 143.2K
15:52 934.25 934.27 933.82 934.27 200.8K
15:53 934.30 934.30 933.95 933.95 149.9K
15:54 934.08 934.25 933.02 933.03 312.4K
15:55 932.90 932.90 932.33 932.80 439.0K
15:56 932.82 932.82 932.13 932.40 370.8K
15:57 932.46 932.67 932.35 932.42 359.5K
15:58 932.51 933.19 932.51 933.19 535.2K
15:59 933.08 933.09 932.54 932.96 8,513.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし