DJ Soft Drinks (DJUSSD)

DJUSSD
🏛️ アメリカ →
890.48
最終更新: 2025-10-03
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
09:30 926.50 928.62 926.50 928.62 2,532.9K
09:31 928.58 929.38 927.78 927.78 131.7K
09:32 928.07 928.07 925.17 925.23 162.8K
09:33 925.17 927.34 925.17 927.34 129.5K
09:34 927.37 928.63 927.12 928.27 108.3K
09:35 928.26 928.67 928.03 928.31 93.0K
09:36 928.39 928.82 927.10 927.10 87.4K
09:37 927.40 927.97 927.17 927.97 78.2K
09:38 927.68 927.71 926.54 926.54 72.0K
09:39 926.99 928.36 926.81 928.23 94.4K
09:40 928.31 928.51 927.89 928.51 118.6K
09:41 928.89 928.89 927.86 927.87 95.8K
09:42 927.88 929.26 927.85 929.07 90.8K
09:43 928.85 929.21 928.39 928.52 82.3K
09:44 928.61 929.67 928.61 929.47 76.2K
09:45 929.32 930.21 929.28 929.28 66.1K
09:46 929.19 929.19 928.71 928.78 61.7K
09:47 928.53 929.15 927.96 929.11 77.2K
09:48 929.20 929.48 929.03 929.48 90.5K
09:49 929.34 929.56 929.32 929.32 70.9K
09:50 929.53 930.47 929.53 930.09 90.8K
09:51 930.11 930.75 930.11 930.53 72.0K
09:52 930.58 931.51 930.53 931.38 89.3K
09:53 931.83 931.83 930.92 931.15 161.4K
09:54 931.26 932.44 931.05 932.06 232.0K
09:55 932.30 932.88 932.27 932.27 76.2K
09:56 932.21 932.39 931.50 932.36 126.4K
09:57 932.37 932.47 932.15 932.27 28.2K
09:58 932.27 932.98 932.22 932.98 49.2K
09:59 932.83 932.84 932.46 932.77 55.1K
10:00 932.90 933.61 932.90 933.25 164.2K
10:01 933.15 933.92 933.15 933.78 59.9K
10:02 933.76 933.76 933.39 933.48 78.3K
10:03 933.52 934.59 933.52 934.49 59.9K
10:04 934.59 935.32 934.59 935.32 104.0K
10:05 935.51 935.51 934.64 934.74 150.6K
10:06 934.80 935.39 934.56 934.56 130.9K
10:07 934.65 934.65 933.85 934.03 132.8K
10:08 934.03 934.60 933.80 934.26 125.0K
10:09 934.29 934.47 933.84 934.47 80.7K
10:10 934.46 934.55 934.21 934.55 84.3K
10:11 934.23 934.73 933.74 934.73 118.4K
10:12 934.50 935.35 934.50 935.23 107.0K
10:13 935.26 935.26 934.77 934.77 93.6K
10:14 934.89 935.33 934.89 935.25 70.7K
10:15 934.96 935.48 934.96 935.16 49.3K
10:16 935.30 935.35 935.10 935.29 238.0K
10:17 935.31 935.52 934.85 934.85 72.0K
10:18 934.41 935.16 934.41 935.16 205.0K
10:19 935.11 935.28 935.02 935.13 58.0K
10:20 935.26 935.72 935.21 935.72 103.1K
10:21 935.72 936.52 935.72 936.49 85.8K
10:22 936.37 936.77 936.37 936.43 114.1K
10:23 936.17 936.65 936.17 936.37 50.5K
10:24 936.37 936.92 936.31 936.92 310.8K
10:25 936.78 936.95 936.56 936.94 51.1K
10:26 936.89 937.44 936.85 937.44 74.6K
10:27 937.52 937.52 937.04 937.11 59.1K
10:28 937.17 937.17 936.05 936.05 99.7K
10:29 936.17 936.38 936.10 936.16 65.9K
10:30 936.24 936.24 935.24 935.75 98.1K
10:31 935.73 936.28 935.54 936.28 69.4K
10:32 936.31 936.31 935.52 935.52 81.0K
10:33 935.60 935.93 935.49 935.65 48.5K
10:34 935.70 935.99 935.56 935.70 43.0K
10:35 935.71 935.80 935.36 935.51 72.5K
10:36 935.44 935.88 935.27 935.51 58.4K
10:37 935.54 935.66 934.43 934.51 48.1K
10:38 934.51 934.55 934.13 934.13 119.0K
10:39 934.05 934.30 933.71 934.00 51.3K
10:40 934.07 934.16 933.86 933.92 81.7K
10:41 933.96 934.24 933.51 933.55 62.2K
10:42 933.41 933.67 933.34 933.61 65.8K
10:43 933.61 934.00 933.49 934.00 36.5K
10:44 934.10 934.23 934.03 934.06 31.2K
10:45 934.06 934.21 933.96 934.12 37.8K
10:46 934.05 934.40 934.05 934.21 46.0K
10:47 934.27 934.39 934.15 934.39 63.0K
10:48 934.37 934.94 934.11 934.11 57.1K
10:49 934.08 934.45 934.03 934.21 41.9K
10:50 934.23 934.44 933.80 933.95 42.8K
10:51 934.01 934.40 934.01 934.40 49.4K
10:52 934.41 934.82 934.37 934.82 1,058.5K
10:53 934.71 934.93 934.58 934.83 33.3K
10:54 934.85 935.15 934.81 935.15 83.4K
10:55 935.28 935.76 935.28 935.73 65.8K
10:56 935.71 936.31 935.71 936.31 39.6K
10:57 936.31 936.31 936.14 936.29 34.8K
10:58 936.33 936.48 936.23 936.45 52.7K
10:59 936.51 937.01 936.51 937.01 54.6K
11:00 937.29 937.65 937.24 937.65 116.0K
11:01 937.46 937.46 936.51 936.63 146.4K
11:02 936.53 936.80 936.38 936.50 61.1K
11:03 936.43 937.03 936.43 936.92 75.4K
11:04 936.84 937.13 936.84 937.12 43.0K
11:05 937.01 937.86 937.01 937.86 50.3K
11:06 937.92 939.06 937.92 939.06 106.8K
11:07 938.98 939.44 938.94 939.17 65.4K
11:08 939.63 939.68 939.41 939.43 83.5K
11:09 939.25 939.39 939.17 939.22 49.7K
11:10 939.15 940.00 939.15 939.82 61.9K
11:11 939.82 939.83 939.36 939.43 50.1K
11:12 939.39 939.88 939.39 939.88 53.9K
11:13 939.77 940.30 939.75 940.30 93.5K
11:14 940.37 940.51 940.33 940.51 42.5K
11:15 940.63 940.91 940.63 940.85 56.1K
11:16 940.78 940.78 940.64 940.67 35.2K
11:17 940.72 940.89 940.66 940.88 56.5K
11:18 940.84 940.94 940.60 940.60 104.0K
11:19 940.60 940.86 940.45 940.86 122.2K
11:20 940.87 940.92 940.44 940.44 71.0K
11:21 940.31 940.31 940.03 940.14 84.4K
11:22 940.14 940.27 939.78 939.78 87.4K
11:23 939.70 939.89 939.58 939.88 62.8K
11:24 939.96 940.14 939.89 939.89 47.1K
11:25 939.87 939.87 939.47 939.58 68.0K
11:26 939.58 940.02 939.57 939.86 123.2K
11:27 939.97 940.23 939.87 940.14 59.5K
11:28 940.16 940.22 940.07 940.17 74.2K
11:29 939.99 939.99 939.64 939.64 76.9K
11:30 939.65 939.65 939.15 939.47 93.6K
11:31 939.52 940.20 939.52 940.20 66.8K
11:32 940.24 940.42 940.12 940.17 45.7K
11:33 940.06 940.06 939.70 939.92 36.6K
11:34 939.94 939.94 939.54 939.61 60.0K
11:35 939.70 939.72 939.34 939.68 75.0K
11:36 939.80 940.23 939.80 940.18 66.8K
11:37 940.00 940.72 939.89 940.72 71.0K
11:38 940.72 940.87 940.08 940.08 73.9K
11:39 939.97 940.34 939.88 940.07 74.9K
11:40 940.16 940.26 940.01 940.01 33.7K
11:41 940.00 940.11 939.93 940.00 55.6K
11:42 939.99 939.99 939.57 939.57 54.2K
11:43 939.56 939.65 939.40 939.58 56.2K
11:44 939.60 939.60 939.12 939.20 47.7K
11:45 939.23 939.34 939.10 939.29 70.1K
11:46 939.28 939.29 939.06 939.29 68.9K
11:47 939.27 939.47 939.16 939.38 36.4K
11:48 939.45 939.67 939.44 939.44 61.3K
11:49 939.43 939.43 938.77 938.80 61.9K
11:50 938.75 938.75 938.14 938.22 46.9K
11:51 938.18 939.08 938.15 939.08 103.9K
11:52 939.06 939.35 938.91 938.93 42.4K
11:53 938.88 938.88 938.62 938.71 36.6K
11:54 938.71 938.71 938.39 938.41 34.8K
11:55 938.42 939.22 938.25 939.20 86.5K
11:56 939.29 939.53 939.14 939.50 78.2K
11:57 939.50 939.51 939.06 939.06 49.6K
11:58 939.06 939.06 938.78 938.78 32.4K
11:59 938.91 939.05 938.87 938.93 53.0K
12:00 939.12 939.54 938.56 939.50 174.3K
12:01 939.40 939.60 939.29 939.29 52.2K
12:02 939.40 939.71 939.18 939.35 48.3K
12:03 939.44 939.71 939.34 939.49 34.6K
12:04 939.55 939.55 939.19 939.19 36.2K
12:05 939.25 939.93 939.05 939.93 247.5K
12:06 939.70 940.53 939.70 939.94 94.5K
12:07 939.64 940.43 939.60 940.39 70.1K
12:08 940.39 940.79 940.39 940.77 127.7K
12:09 940.77 940.91 940.46 940.61 54.7K
12:10 940.54 940.54 940.11 940.14 52.1K
12:11 940.13 940.16 939.70 939.82 758.6K
12:12 939.55 939.55 938.13 938.25 114.1K
12:13 938.32 938.70 938.20 938.53 102.7K
12:14 938.43 939.51 938.43 939.43 43.3K
12:15 939.53 939.60 939.03 939.52 51.4K
12:16 939.64 940.45 939.64 940.45 65.0K
12:17 940.64 940.64 940.12 940.20 44.4K
12:18 940.20 940.29 939.97 940.29 27.0K
12:19 940.22 940.97 940.20 940.80 74.5K
12:20 940.66 940.66 939.87 939.87 80.3K
12:21 939.98 940.82 939.98 940.47 49.3K
12:22 940.71 940.71 940.16 940.21 30.8K
12:23 940.02 940.12 940.01 940.01 40.1K
12:24 940.03 940.03 939.68 939.68 37.7K
12:25 939.70 939.94 939.63 939.93 44.9K
12:26 939.90 939.90 939.34 939.50 40.9K
12:27 939.47 939.67 939.40 939.66 33.2K
12:28 939.58 940.03 939.53 940.01 38.0K
12:29 940.02 940.29 940.02 940.13 38.7K
12:30 940.06 940.06 939.62 939.97 49.8K
12:31 939.85 940.13 939.85 940.01 36.4K
12:32 940.03 940.03 939.44 939.50 34.3K
12:33 939.42 939.93 939.40 939.88 92.5K
12:34 939.87 939.98 939.81 939.81 55.2K
12:35 939.70 939.98 939.61 939.61 135.3K
12:36 939.59 939.67 938.91 939.00 78.8K
12:37 939.00 939.00 938.66 938.66 31.7K
12:38 938.66 938.87 938.32 938.51 139.3K
12:39 938.58 938.81 938.49 938.49 37.3K
12:40 938.57 938.74 938.52 938.57 32.3K
12:41 938.85 939.24 938.85 939.07 40.1K
12:42 939.07 939.48 939.07 939.35 28.4K
12:43 939.30 939.41 938.81 938.81 94.1K
12:44 938.87 938.88 938.46 938.62 31.6K
12:45 938.68 938.77 938.37 938.37 37.8K
12:46 938.40 938.90 938.36 938.90 32.7K
12:47 938.86 938.86 938.64 938.82 25.1K
12:48 938.60 938.60 938.15 938.18 32.0K
12:49 938.28 938.85 938.18 938.85 43.3K
12:50 938.79 939.07 938.79 938.98 35.3K
12:51 939.06 939.24 938.91 938.91 41.9K
12:52 938.78 939.80 938.76 939.79 36.2K
12:53 939.82 939.82 939.58 939.58 29.5K
12:54 939.58 939.90 939.57 939.90 26.7K
12:55 939.90 940.10 939.78 940.10 30.8K
12:56 940.03 940.35 940.02 940.07 92.2K
12:57 940.22 940.38 940.14 940.35 56.2K
12:58 940.39 940.51 940.33 940.50 29.4K
12:59 940.49 940.49 940.13 940.13 41.2K
13:00 940.18 940.24 939.95 940.12 61.2K
13:01 940.24 940.24 939.80 939.87 112.4K
13:02 939.87 939.94 939.68 939.84 56.5K
13:03 939.82 939.82 938.97 938.97 38.6K
13:04 938.93 938.94 938.63 938.94 36.0K
13:05 938.98 939.12 938.77 938.81 31.4K
13:06 938.89 938.89 938.41 938.51 40.4K
13:07 938.72 938.73 938.59 938.66 34.6K
13:08 938.89 939.00 938.73 939.00 36.9K
13:09 939.00 939.21 938.99 939.14 36.1K
13:10 939.12 939.12 938.94 939.09 63.1K
13:11 938.96 938.96 938.53 938.53 38.8K
13:12 938.53 938.63 938.35 938.44 51.3K
13:13 938.47 938.59 938.37 938.42 27.9K
13:14 938.39 938.78 938.39 938.69 53.3K
13:15 938.75 938.80 938.64 938.80 32.7K
13:16 938.77 938.80 938.34 938.34 42.8K
13:17 938.39 938.54 938.25 938.54 62.1K
13:18 938.50 938.63 938.44 938.58 42.9K
13:19 938.58 938.77 938.38 938.77 38.9K
13:20 938.84 938.85 938.42 938.46 31.4K
13:21 938.52 938.69 938.37 938.64 74.9K
13:22 938.71 938.77 938.65 938.66 34.8K
13:23 938.69 938.69 938.44 938.61 46.5K
13:24 938.62 938.78 938.48 938.78 995.5K
13:25 938.76 938.84 938.63 938.79 34.9K
13:26 938.68 938.68 938.52 938.62 41.5K
13:27 938.52 938.63 938.42 938.63 51.3K
13:28 938.74 939.02 938.72 938.78 57.2K
13:29 938.70 938.70 938.38 938.55 46.2K
13:30 938.54 938.85 938.54 938.59 51.5K
13:31 938.54 938.70 938.51 938.62 63.3K
13:32 938.58 938.89 938.58 938.84 40.7K
13:33 938.86 939.40 938.86 939.24 90.9K
13:34 939.31 939.61 939.30 939.58 46.3K
13:35 939.59 939.98 939.52 939.54 105.8K
13:36 939.48 939.62 939.47 939.47 40.8K
13:37 939.65 939.65 939.40 939.40 32.1K
13:38 939.37 939.50 939.29 939.35 39.9K
13:39 939.16 939.34 938.86 939.32 58.1K
13:40 939.39 939.92 939.39 939.92 208.4K
13:41 939.94 940.23 939.94 940.23 342.6K
13:42 940.26 940.39 939.94 940.18 187.8K
13:43 940.15 940.25 939.89 940.25 57.3K
13:44 940.26 940.47 940.23 940.40 46.9K
13:45 940.33 940.55 940.33 940.53 29.8K
13:46 940.55 941.10 940.53 941.04 53.0K
13:47 941.02 941.52 941.02 941.48 119.6K
13:48 941.56 941.72 940.90 941.06 128.3K
13:49 941.26 941.26 940.49 940.54 781.6K
13:50 940.36 940.49 940.11 940.36 65.4K
13:51 940.27 940.77 940.27 940.71 96.3K
13:52 940.72 941.22 940.72 941.20 77.8K
13:53 941.25 941.29 940.55 941.29 72.2K
13:54 941.28 941.29 940.82 940.82 35.3K
13:55 940.80 941.44 940.80 941.44 76.0K
13:56 941.50 941.52 941.35 941.40 36.1K
13:57 941.33 941.54 941.33 941.44 53.6K
13:58 941.45 941.45 941.30 941.40 25.8K
13:59 941.31 942.02 941.31 942.02 150.0K
14:00 942.11 942.56 942.02 942.56 118.7K
14:01 942.34 942.89 942.34 942.86 101.7K
14:02 942.82 943.17 942.75 943.17 133.5K
14:03 943.43 943.56 943.25 943.56 182.4K
14:04 943.39 943.79 942.77 943.79 171.9K
14:05 943.67 944.07 943.46 943.53 54.7K
14:06 943.54 944.42 943.53 944.40 84.1K
14:07 944.19 944.27 944.04 944.05 660.4K
14:08 943.97 944.50 943.97 944.50 84.2K
14:09 944.47 944.47 944.10 944.40 52.3K
14:10 944.40 944.45 943.96 944.40 74.8K
14:11 944.37 944.81 944.25 944.78 89.3K
14:12 944.73 944.83 944.39 944.45 50.7K
14:13 944.26 944.29 943.92 943.92 67.1K
14:14 943.85 943.88 943.58 943.78 50.2K
14:15 943.79 943.79 943.32 943.62 65.3K
14:16 943.49 943.67 943.49 943.55 44.9K
14:17 943.43 943.91 943.33 943.91 111.5K
14:18 943.87 943.87 943.71 943.76 43.1K
14:19 943.79 944.16 943.79 943.96 79.4K
14:20 943.91 943.93 943.40 943.76 69.7K
14:21 943.81 943.90 943.67 943.76 47.7K
14:22 943.76 944.13 943.76 944.13 53.0K
14:23 944.10 944.33 944.08 944.19 41.5K
14:24 944.16 944.66 944.09 944.48 64.0K
14:25 944.50 944.60 944.38 944.44 90.5K
14:26 944.19 944.27 943.98 944.05 57.9K
14:27 943.99 943.99 943.69 943.69 63.7K
14:28 943.79 944.12 943.52 943.94 47.3K
14:29 943.91 943.91 943.47 943.48 67.9K
14:30 943.52 943.62 943.43 943.46 41.4K
14:31 943.49 943.79 943.37 943.79 154.6K
14:32 943.90 944.44 943.82 944.43 94.4K
14:33 944.40 944.54 944.33 944.33 49.5K
14:34 944.38 944.67 943.93 943.93 141.3K
14:35 943.99 944.24 943.97 944.17 115.8K
14:36 944.27 944.46 944.27 944.39 390.2K
14:37 944.30 944.51 944.29 944.39 72.2K
14:38 944.34 944.75 944.31 944.74 78.4K
14:39 944.78 944.83 944.74 944.82 93.6K
14:40 944.98 944.98 944.41 944.50 85.3K
14:41 944.48 944.97 944.46 944.97 99.2K
14:42 945.02 945.06 944.85 944.93 326.9K
14:43 944.77 945.16 944.77 945.14 38.3K
14:44 945.15 945.15 944.33 944.39 61.0K
14:45 944.31 944.44 944.24 944.28 33.9K
14:46 944.38 944.69 943.33 943.98 230.7K
14:47 944.07 944.41 943.94 943.94 50.3K
14:48 943.85 943.87 943.63 943.87 50.5K
14:49 943.85 943.88 943.15 943.25 51.5K
14:50 943.18 943.18 942.38 942.38 63.6K
14:51 942.40 942.91 942.37 942.91 74.7K
14:52 942.98 943.39 942.98 943.37 48.9K
14:53 943.39 943.60 943.30 943.49 57.9K
14:54 943.52 943.52 943.11 943.15 51.7K
14:55 943.14 943.35 943.14 943.35 64.1K
14:56 943.34 943.34 942.95 943.01 53.4K
14:57 942.99 942.99 942.75 942.78 53.0K
14:58 942.79 942.90 942.76 942.83 39.0K
14:59 942.99 943.06 942.60 942.78 52.5K
15:00 942.75 942.75 941.58 941.81 54.6K
15:01 941.97 942.30 941.95 941.97 42.5K
15:02 942.00 942.45 942.00 942.40 59.3K
15:03 942.34 942.45 942.04 942.26 303.2K
15:04 942.31 942.34 941.82 941.82 42.5K
15:05 941.86 941.93 941.47 941.47 57.8K
15:06 941.59 941.64 941.46 941.46 40.4K
15:07 941.29 941.53 941.29 941.35 40.5K
15:08 941.43 941.47 941.28 941.28 27.1K
15:09 941.32 941.69 941.32 941.61 39.3K
15:10 941.61 941.63 941.25 941.26 46.4K
15:11 941.35 941.35 941.09 941.18 45.7K
15:12 941.13 941.13 940.81 940.87 51.1K
15:13 940.89 941.06 940.65 940.65 41.2K
15:14 940.72 940.75 940.23 940.49 53.9K
15:15 940.40 940.62 939.99 940.62 67.8K
15:16 940.48 940.56 940.13 940.35 270.5K
15:17 940.11 940.72 940.11 940.72 104.7K
15:18 940.83 941.11 940.72 940.90 55.8K
15:19 940.85 941.13 940.80 941.13 106.3K
15:20 941.09 941.19 940.57 940.64 82.3K
15:21 940.60 940.60 940.25 940.26 49.4K
15:22 940.21 940.41 940.21 940.40 48.9K
15:23 940.43 940.97 940.43 940.89 61.5K
15:24 941.00 941.26 941.00 941.25 82.4K
15:25 941.21 941.28 940.78 941.05 93.5K
15:26 941.16 941.56 941.08 941.55 60.8K
15:27 941.55 942.03 941.47 941.98 115.7K
15:28 942.03 942.03 941.52 941.52 61.0K
15:29 941.49 941.70 941.40 941.66 57.2K
15:30 941.56 942.42 941.56 942.42 91.1K
15:31 942.49 942.63 942.16 942.30 85.1K
15:32 942.43 942.89 942.43 942.61 103.2K
15:33 942.34 942.88 942.34 942.88 102.1K
15:34 942.83 943.19 942.83 943.19 95.2K
15:35 943.26 943.26 943.08 943.22 119.0K
15:36 943.21 943.22 942.75 942.76 85.4K
15:37 942.71 942.75 942.24 942.27 135.9K
15:38 942.37 942.80 942.16 942.77 128.1K
15:39 942.86 943.01 942.79 942.81 106.9K
15:40 942.79 942.82 942.49 942.50 104.1K
15:41 942.40 942.99 942.38 942.93 130.6K
15:42 943.10 943.35 943.08 943.08 192.6K
15:43 943.18 943.18 942.60 942.82 100.4K
15:44 942.71 943.29 942.71 943.10 141.4K
15:45 943.11 943.17 942.86 942.88 102.8K
15:46 942.95 943.27 942.95 943.12 140.6K
15:47 943.05 943.05 942.50 942.70 324.0K
15:48 942.60 942.83 942.60 942.74 100.0K
15:49 942.66 942.97 942.25 942.36 138.5K
15:50 941.68 941.86 941.41 941.41 224.7K
15:51 941.45 941.56 940.94 940.96 196.9K
15:52 940.95 941.35 940.80 941.24 173.9K
15:53 941.20 941.30 940.58 940.62 189.2K
15:54 940.77 941.52 940.76 941.48 279.5K
15:55 940.86 940.86 939.93 939.95 534.9K
15:56 939.86 939.96 939.61 939.67 467.8K
15:57 939.86 940.01 939.65 939.77 659.0K
15:58 939.78 939.83 939.62 939.80 587.3K
15:59 939.98 940.36 939.96 940.09 14,091.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし