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
09:30 941.54 941.84 939.67 940.00 672.4K
09:31 940.00 940.00 937.52 937.77 150.6K
09:32 938.64 938.64 936.90 936.92 111.8K
09:33 936.95 938.76 936.95 938.21 83.5K
09:34 937.68 938.25 936.72 938.07 85.6K
09:35 937.63 937.63 936.17 937.36 113.0K
09:36 937.34 937.44 936.58 937.19 100.0K
09:37 937.28 937.31 936.85 936.91 72.9K
09:38 936.54 936.54 935.71 935.73 60.6K
09:39 935.66 936.39 935.20 935.20 71.5K
09:40 935.07 936.30 935.07 935.72 77.8K
09:41 935.59 935.89 935.07 935.07 119.7K
09:42 935.12 935.27 934.70 935.27 125.3K
09:43 935.26 935.72 935.15 935.29 119.2K
09:44 935.12 936.85 935.12 936.82 123.5K
09:45 936.50 936.57 935.72 935.81 104.5K
09:46 935.85 937.15 935.85 937.02 59.3K
09:47 936.89 937.35 936.60 936.63 83.9K
09:48 936.28 936.39 935.80 936.39 151.8K
09:49 936.14 936.72 936.06 936.06 90.0K
09:50 936.00 936.11 935.75 935.75 117.1K
09:51 935.41 935.77 935.36 935.77 95.3K
09:52 935.84 936.41 935.63 935.97 90.3K
09:53 935.68 936.05 935.51 935.66 68.8K
09:54 935.49 936.42 935.49 936.26 79.7K
09:55 936.26 936.30 935.64 935.94 89.6K
09:56 936.17 937.20 936.17 937.13 149.3K
09:57 937.17 937.17 936.72 936.82 100.8K
09:58 936.78 937.46 936.72 937.23 142.2K
09:59 937.10 937.51 937.01 937.51 95.4K
10:00 937.32 937.32 936.59 936.80 134.6K
10:01 936.78 937.73 936.52 937.69 123.3K
10:02 937.74 939.10 937.74 938.92 183.1K
10:03 938.91 939.32 938.91 939.32 130.1K
10:04 939.48 939.70 939.20 939.20 85.5K
10:05 939.34 939.44 938.69 939.43 96.5K
10:06 939.22 939.51 939.00 939.34 107.1K
10:07 939.36 939.68 939.32 939.63 71.6K
10:08 939.69 939.84 939.02 939.09 86.0K
10:09 939.14 939.71 939.14 939.64 67.8K
10:10 939.60 939.66 938.75 938.94 115.4K
10:11 939.01 939.15 938.76 939.04 113.2K
10:12 939.25 939.59 939.25 939.43 205.0K
10:13 939.34 939.49 939.20 939.44 102.2K
10:14 939.26 940.11 939.26 939.59 74.7K
10:15 939.31 939.89 939.31 939.84 65.0K
10:16 939.76 939.93 939.51 939.93 100.9K
10:17 939.96 939.96 939.05 939.05 84.5K
10:18 939.12 939.39 938.90 939.29 136.5K
10:19 939.35 939.35 938.43 938.59 106.9K
10:20 938.59 938.59 937.84 938.05 77.5K
10:21 937.93 938.06 937.64 938.06 66.8K
10:22 938.00 938.18 937.45 937.52 112.7K
10:23 937.53 938.37 937.53 938.37 57.0K
10:24 938.32 938.66 938.15 938.66 72.3K
10:25 938.67 938.71 938.43 938.68 104.7K
10:26 938.65 939.19 938.65 939.01 95.3K
10:27 939.00 939.34 939.00 939.34 90.8K
10:28 939.66 939.91 939.49 939.91 125.5K
10:29 939.81 939.89 939.43 939.43 81.3K
10:30 939.50 939.76 939.50 939.52 75.5K
10:31 939.52 939.70 939.49 939.68 65.6K
10:32 939.57 939.86 939.49 939.49 117.8K
10:33 939.46 940.11 939.39 940.11 93.4K
10:34 940.00 940.46 939.73 939.73 153.5K
10:35 939.76 939.83 939.46 939.52 185.5K
10:36 939.39 940.16 939.39 940.16 90.7K
10:37 940.16 940.27 939.99 940.27 65.9K
10:38 940.21 940.47 940.17 940.44 41.3K
10:39 940.41 940.41 939.90 940.06 99.8K
10:40 940.11 940.73 940.11 940.61 196.5K
10:41 940.43 940.43 940.18 940.43 117.4K
10:42 940.48 940.51 940.10 940.17 138.0K
10:43 940.21 940.29 939.92 940.00 96.7K
10:44 939.75 939.75 939.10 939.19 232.2K
10:45 939.36 939.55 939.31 939.55 49.6K
10:46 939.51 939.60 939.31 939.40 90.6K
10:47 939.47 939.77 939.43 939.75 105.0K
10:48 939.64 939.83 939.53 939.70 73.9K
10:49 939.72 939.72 939.25 939.35 76.3K
10:50 939.37 939.37 939.01 939.01 62.0K
10:51 939.15 939.27 939.11 939.14 62.1K
10:52 939.09 939.19 938.47 938.77 283.4K
10:53 938.77 938.80 938.55 938.55 66.7K
10:54 938.50 938.57 938.26 938.26 57.2K
10:55 938.21 938.21 937.87 937.98 85.6K
10:56 938.10 938.42 938.10 938.28 114.8K
10:57 938.32 938.32 937.84 937.93 109.2K
10:58 937.89 937.89 936.86 936.86 149.0K
10:59 936.92 937.08 936.67 936.79 150.9K
11:00 936.76 937.22 936.53 936.57 151.3K
11:01 936.57 936.57 935.30 935.30 139.4K
11:02 935.31 935.31 935.00 935.16 42.8K
11:03 935.10 935.28 934.53 934.72 121.9K
11:04 934.54 934.54 933.52 933.58 185.1K
11:05 933.56 933.92 933.27 933.90 101.8K
11:06 933.84 933.84 932.93 933.10 159.8K
11:07 933.15 933.47 932.92 932.92 70.4K
11:08 932.95 933.15 932.80 932.99 47.5K
11:09 933.02 933.12 932.34 932.66 67.4K
11:10 932.57 932.57 932.29 932.39 63.4K
11:11 932.47 932.97 932.47 932.81 46.1K
11:12 932.59 932.89 932.59 932.87 240.8K
11:13 933.25 933.74 932.94 933.74 53.3K
11:14 933.90 934.06 933.26 933.46 60.1K
11:15 933.32 933.32 932.83 932.83 75.2K
11:16 932.87 932.87 932.51 932.53 65.8K
11:17 932.30 932.30 932.16 932.25 99.2K
11:18 932.21 932.21 932.03 932.11 67.2K
11:19 932.06 932.33 931.88 932.23 67.0K
11:20 932.21 932.39 932.21 932.29 64.2K
11:21 932.28 932.90 932.26 932.90 59.3K
11:22 932.99 933.16 932.84 933.09 58.6K
11:23 932.92 933.31 932.91 933.31 42.8K
11:24 933.15 933.17 932.93 932.93 54.7K
11:25 932.99 933.10 932.89 933.10 102.6K
11:26 933.22 933.48 932.93 932.97 69.6K
11:27 933.06 933.61 933.06 933.55 44.1K
11:28 933.52 933.63 933.42 933.42 34.7K
11:29 933.23 933.30 933.03 933.03 45.0K
11:30 933.04 933.04 932.69 932.81 63.9K
11:31 932.74 932.75 932.53 932.53 90.8K
11:32 932.54 932.61 932.34 932.41 43.3K
11:33 932.39 932.39 932.05 932.32 85.2K
11:34 932.28 932.33 931.94 932.25 53.7K
11:35 932.30 932.30 932.15 932.28 27.9K
11:36 932.21 932.49 932.03 932.43 274.8K
11:37 932.77 932.77 932.30 932.51 43.8K
11:38 932.54 932.54 932.03 932.13 40.1K
11:39 932.03 932.14 931.92 932.14 36.1K
11:40 932.19 932.29 932.05 932.22 41.6K
11:41 932.13 932.23 932.03 932.04 37.4K
11:42 932.07 932.18 932.01 932.18 41.7K
11:43 932.23 932.28 931.81 932.00 66.1K
11:44 931.95 932.11 931.73 932.10 71.8K
11:45 932.11 932.45 932.08 932.45 32.7K
11:46 932.42 932.42 932.06 932.16 106.1K
11:47 932.18 932.53 932.05 932.53 36.1K
11:48 932.55 932.57 932.01 932.07 70.7K
11:49 932.03 932.17 931.87 931.99 43.8K
11:50 932.06 932.09 931.44 931.44 36.1K
11:51 931.40 931.65 931.40 931.57 22.6K
11:52 931.59 931.60 931.36 931.49 44.5K
11:53 931.55 931.86 931.55 931.86 26.8K
11:54 931.85 931.86 931.56 931.69 82.4K
11:55 931.82 932.00 931.61 932.00 31.2K
11:56 932.00 932.00 931.69 931.70 39.9K
11:57 931.74 931.74 931.17 931.24 57.8K
11:58 931.33 931.46 931.19 931.36 50.6K
11:59 931.36 931.45 931.27 931.31 57.7K
12:00 931.33 931.55 931.27 931.32 47.8K
12:01 931.15 931.59 931.14 931.45 47.1K
12:02 931.46 931.46 931.23 931.36 40.1K
12:03 931.24 931.24 930.63 930.63 56.9K
12:04 930.67 930.89 930.60 930.60 30.1K
12:05 930.50 930.62 930.24 930.24 70.8K
12:06 930.11 930.87 930.11 930.77 52.7K
12:07 930.72 930.82 930.71 930.79 61.4K
12:08 930.78 930.91 930.66 930.66 59.6K
12:09 930.63 930.63 930.43 930.43 38.9K
12:10 930.29 930.29 930.08 930.11 57.6K
12:11 930.14 930.14 929.94 930.12 53.4K
12:12 930.11 930.19 930.02 930.17 45.6K
12:13 930.16 930.16 929.90 929.90 45.2K
12:14 929.91 929.99 929.85 929.99 47.3K
12:15 929.95 930.19 929.75 929.79 49.5K
12:16 929.81 929.88 929.71 929.71 29.4K
12:17 929.50 929.65 929.46 929.51 27.4K
12:18 929.54 929.73 929.51 929.67 44.2K
12:19 929.61 929.65 929.37 929.65 42.3K
12:20 929.75 929.94 929.58 929.94 47.5K
12:21 929.92 930.15 929.92 930.05 33.2K
12:22 930.05 930.05 929.83 929.88 32.4K
12:23 929.85 930.09 929.85 929.93 46.4K
12:24 929.96 929.96 929.67 929.82 31.9K
12:25 929.87 929.98 929.82 929.82 36.8K
12:26 929.84 929.87 929.49 929.49 29.4K
12:27 929.44 929.47 929.36 929.36 46.5K
12:28 929.39 929.84 929.34 929.84 55.2K
12:29 929.86 929.99 929.84 929.86 29.8K
12:30 929.92 930.11 929.91 930.01 47.7K
12:31 930.09 930.38 930.00 930.38 76.3K
12:32 930.60 930.79 930.60 930.69 53.9K
12:33 930.77 930.77 930.54 930.58 42.8K
12:34 930.76 930.87 930.67 930.85 39.5K
12:35 931.06 931.22 931.01 931.17 37.8K
12:36 931.15 931.17 930.91 930.99 36.3K
12:37 931.14 931.23 931.07 931.23 36.5K
12:38 931.28 931.36 931.28 931.36 22.6K
12:39 931.36 931.41 931.27 931.34 51.4K
12:40 931.33 931.44 931.25 931.44 28.1K
12:41 931.45 931.60 931.41 931.55 40.3K
12:42 931.55 931.72 931.48 931.72 28.5K
12:43 931.76 931.96 931.75 931.89 29.1K
12:44 931.68 931.74 931.56 931.63 36.6K
12:45 931.69 931.78 931.50 931.78 49.6K
12:46 931.85 931.90 931.52 931.58 27.0K
12:47 931.56 931.56 931.06 931.06 36.2K
12:48 930.98 931.06 930.93 930.94 40.1K
12:49 930.98 931.01 930.69 930.69 27.8K
12:50 930.55 930.69 930.55 930.56 52.9K
12:51 930.50 930.50 930.28 930.28 48.2K
12:52 930.29 930.29 929.84 929.97 37.0K
12:53 929.96 930.25 929.96 930.14 29.1K
12:54 930.12 930.35 930.11 930.35 41.7K
12:55 930.22 930.22 929.99 930.08 44.3K
12:56 930.23 930.23 929.92 930.04 30.9K
12:57 930.22 930.51 930.19 930.27 34.4K
12:58 930.21 930.40 930.12 930.27 27.7K
12:59 930.27 930.47 930.22 930.47 29.6K
13:00 930.44 930.75 930.44 930.57 58.8K
13:01 930.72 930.72 929.77 929.78 51.0K
13:02 929.87 929.95 929.09 929.14 63.0K
13:03 929.06 929.07 928.71 928.90 107.4K
13:04 928.97 928.98 928.63 928.87 79.3K
13:05 928.85 929.27 928.85 929.27 45.0K
13:06 929.05 929.17 928.86 928.86 34.8K
13:07 929.03 929.03 928.88 928.98 36.8K
13:08 929.07 929.09 928.67 928.84 58.4K
13:09 928.89 928.89 928.47 928.54 89.7K
13:10 928.53 928.58 928.02 928.11 77.2K
13:11 928.12 928.18 927.68 927.72 72.1K
13:12 927.75 927.82 927.70 927.76 54.0K
13:13 927.70 927.71 927.48 927.48 39.0K
13:14 927.52 927.52 927.12 927.32 49.2K
13:15 927.31 927.60 927.31 927.52 52.4K
13:16 927.49 927.70 927.46 927.70 26.9K
13:17 927.67 927.95 927.60 927.93 68.4K
13:18 927.93 927.93 927.53 927.53 32.6K
13:19 927.60 928.01 927.60 927.84 47.6K
13:20 927.82 927.99 927.74 927.96 39.9K
13:21 927.99 928.01 927.92 927.96 36.3K
13:22 927.86 928.29 927.86 928.29 35.0K
13:23 928.30 928.34 928.24 928.31 32.8K
13:24 928.29 928.29 927.84 927.84 47.8K
13:25 927.84 927.94 927.54 927.61 51.6K
13:26 927.55 927.65 927.49 927.65 47.5K
13:27 927.70 927.96 927.66 927.96 40.2K
13:28 927.99 927.99 927.57 927.57 67.0K
13:29 927.41 927.61 927.35 927.61 64.5K
13:30 927.64 927.95 927.62 927.95 34.0K
13:31 927.94 928.03 927.84 927.84 53.5K
13:32 927.87 928.00 927.83 927.95 46.2K
13:33 927.95 927.95 927.56 927.61 55.6K
13:34 927.72 927.83 927.49 927.83 45.0K
13:35 927.85 928.00 927.83 927.84 43.6K
13:36 927.87 928.08 927.85 928.05 52.6K
13:37 928.12 928.16 927.63 927.63 35.9K
13:38 927.64 928.01 927.61 927.80 42.0K
13:39 927.93 928.06 927.90 928.04 26.5K
13:40 928.00 928.09 927.49 928.09 54.4K
13:41 928.09 928.09 927.84 927.86 63.2K
13:42 927.88 927.89 927.62 927.65 62.0K
13:43 927.69 927.74 927.55 927.60 38.9K
13:44 927.58 927.77 927.58 927.66 44.5K
13:45 927.91 927.93 927.44 927.44 99.3K
13:46 927.45 927.45 926.78 926.78 59.5K
13:47 926.80 926.80 926.57 926.74 76.1K
13:48 926.71 926.75 926.63 926.66 56.8K
13:49 926.74 926.84 926.73 926.82 39.8K
13:50 926.89 927.05 926.83 926.88 44.6K
13:51 926.87 926.87 926.69 926.73 48.9K
13:52 926.75 926.86 926.74 926.86 74.9K
13:53 926.74 926.81 926.18 926.24 100.2K
13:54 926.24 926.46 926.17 926.46 63.9K
13:55 926.53 926.57 926.30 926.30 57.9K
13:56 926.27 926.32 926.17 926.32 59.5K
13:57 926.23 926.33 926.23 926.30 62.1K
13:58 926.25 926.26 926.15 926.23 50.7K
13:59 926.19 926.19 926.05 926.10 35.3K
14:00 926.06 926.08 925.64 925.64 91.4K
14:01 925.62 925.62 925.15 925.15 78.0K
14:02 925.25 925.66 925.20 925.63 83.3K
14:03 925.64 925.87 925.62 925.79 57.4K
14:04 925.84 925.87 925.57 925.57 81.3K
14:05 925.63 925.67 925.37 925.53 43.1K
14:06 925.57 925.81 925.53 925.69 58.1K
14:07 925.72 925.86 925.15 925.15 98.7K
14:08 925.05 925.24 925.05 925.12 52.8K
14:09 925.04 925.04 924.46 924.67 80.0K
14:10 924.71 924.71 924.37 924.37 60.5K
14:11 924.23 924.41 924.20 924.29 54.1K
14:12 924.29 924.43 924.17 924.41 86.5K
14:13 924.44 924.44 924.17 924.37 53.2K
14:14 924.42 924.78 924.42 924.53 56.5K
14:15 924.55 924.73 924.42 924.66 46.1K
14:16 924.70 925.08 924.70 925.08 49.2K
14:17 925.10 925.41 925.08 925.40 57.9K
14:18 925.47 925.49 925.32 925.32 85.7K
14:19 925.31 925.59 925.31 925.52 58.2K
14:20 925.54 925.54 925.29 925.41 56.8K
14:21 925.36 925.74 925.36 925.74 70.8K
14:22 925.65 925.76 925.46 925.76 48.7K
14:23 925.74 925.74 925.56 925.61 27.6K
14:24 925.61 925.74 925.47 925.48 287.3K
14:25 925.44 925.57 925.32 925.37 57.5K
14:26 925.43 925.73 925.43 925.73 49.6K
14:27 925.71 926.11 925.71 925.96 50.7K
14:28 926.08 926.36 926.03 926.33 51.6K
14:29 926.33 926.45 926.18 926.45 69.4K
14:30 926.38 926.93 926.23 926.93 55.1K
14:31 926.89 927.32 926.83 927.32 70.9K
14:32 927.34 927.34 926.86 926.94 75.1K
14:33 926.94 927.25 926.86 927.18 55.2K
14:34 927.20 927.32 927.10 927.32 60.2K
14:35 927.29 927.70 927.29 927.69 48.8K
14:36 927.75 927.75 927.36 927.46 56.6K
14:37 927.48 927.48 927.22 927.40 61.5K
14:38 927.44 927.78 927.40 927.71 57.2K
14:39 927.71 927.98 927.63 927.98 48.6K
14:40 928.01 928.15 927.76 927.76 56.0K
14:41 927.76 927.76 927.23 927.23 71.0K
14:42 927.23 927.51 927.23 927.51 73.6K
14:43 927.44 927.44 927.09 927.12 74.9K
14:44 927.13 927.13 926.98 927.11 49.4K
14:45 927.15 927.16 926.82 926.82 79.5K
14:46 926.87 926.92 926.65 926.65 81.9K
14:47 926.68 926.81 926.67 926.79 59.1K
14:48 926.79 927.44 926.79 927.41 69.0K
14:49 927.43 927.78 927.42 927.78 58.6K
14:50 927.86 927.93 927.53 927.53 74.1K
14:51 927.56 927.69 927.39 927.42 69.3K
14:52 927.31 927.36 926.81 926.81 53.3K
14:53 926.78 927.00 926.78 927.00 50.5K
14:54 927.00 927.07 926.68 926.79 48.8K
14:55 926.83 926.88 926.69 926.87 57.5K
14:56 926.96 927.06 926.90 927.04 49.1K
14:57 927.13 927.26 927.07 927.18 56.3K
14:58 927.21 927.24 927.07 927.10 36.0K
14:59 927.10 927.10 926.88 926.88 54.1K
15:00 926.91 927.09 926.88 927.09 56.6K
15:01 927.16 927.38 927.16 927.36 84.1K
15:02 927.33 927.62 927.33 927.62 51.1K
15:03 927.59 927.59 927.25 927.46 69.7K
15:04 927.58 927.58 927.35 927.44 45.2K
15:05 927.51 927.56 927.47 927.47 70.4K
15:06 927.43 927.76 927.39 927.48 88.8K
15:07 927.57 927.65 927.35 927.35 56.2K
15:08 927.23 927.32 927.20 927.32 64.4K
15:09 927.22 927.22 926.80 926.80 56.8K
15:10 926.94 927.31 926.94 927.29 66.9K
15:11 927.39 927.46 927.27 927.39 70.7K
15:12 927.40 927.85 927.40 927.85 43.5K
15:13 928.04 928.13 927.77 927.86 88.4K
15:14 927.91 928.08 927.86 928.07 91.4K
15:15 928.17 928.40 928.10 928.34 74.4K
15:16 928.34 928.34 928.12 928.30 122.0K
15:17 928.20 928.20 928.05 928.08 50.5K
15:18 928.15 928.48 928.15 928.48 84.1K
15:19 928.47 928.61 928.47 928.54 52.9K
15:20 928.55 928.75 928.52 928.63 93.9K
15:21 928.63 929.31 928.63 929.12 81.3K
15:22 929.15 929.52 929.11 929.52 62.6K
15:23 929.54 929.59 929.15 929.15 91.0K
15:24 929.15 929.23 929.05 929.10 57.4K
15:25 929.04 929.09 928.69 928.69 117.2K
15:26 928.81 929.34 928.81 929.34 99.8K
15:27 929.24 929.74 929.16 929.74 110.4K
15:28 929.74 929.74 929.18 929.19 92.4K
15:29 929.16 929.26 928.94 929.03 69.7K
15:30 929.31 929.51 929.18 929.20 87.4K
15:31 929.21 929.33 929.18 929.18 63.3K
15:32 929.31 929.57 929.12 929.12 120.3K
15:33 929.10 929.15 928.97 928.97 67.0K
15:34 929.05 929.41 928.95 929.41 121.1K
15:35 929.39 929.93 929.36 929.91 196.4K
15:36 929.92 929.97 929.21 929.96 83.0K
15:37 930.10 931.09 930.10 930.53 155.8K
15:38 930.59 930.80 930.58 930.58 118.8K
15:39 930.33 930.57 930.24 930.57 84.2K
15:40 930.69 931.37 930.69 931.17 114.0K
15:41 931.18 931.23 930.89 930.97 103.6K
15:42 931.02 931.57 931.02 931.56 119.8K
15:43 931.52 931.76 931.40 931.70 133.3K
15:44 931.63 931.63 931.51 931.51 116.1K
15:45 931.45 931.72 931.26 931.71 150.1K
15:46 931.86 932.29 931.86 932.29 151.0K
15:47 932.27 932.27 931.98 931.99 154.5K
15:48 932.05 932.40 932.05 932.29 130.3K
15:49 932.26 932.55 932.26 932.39 130.2K
15:50 932.02 932.79 931.71 932.78 352.1K
15:51 932.79 933.99 932.79 933.47 232.2K
15:52 933.36 933.43 933.19 933.19 196.1K
15:53 933.23 933.92 933.23 933.79 210.1K
15:54 933.69 934.36 933.69 933.88 339.0K
15:55 933.93 934.87 933.93 934.64 400.6K
15:56 934.45 934.98 934.45 934.57 383.4K
15:57 934.54 935.15 934.54 935.15 442.1K
15:58 935.11 935.21 934.92 935.21 661.0K
15:59 935.12 935.12 933.95 934.72 11,805.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし