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
09:30 936.72 936.72 930.43 931.07 1,313.5K
09:31 932.11 932.11 929.23 929.50 389.0K
09:32 929.42 931.35 928.81 931.35 431.8K
09:33 931.73 931.73 928.91 929.22 202.4K
09:34 929.40 929.74 927.43 929.19 168.1K
09:35 929.75 929.75 927.87 929.74 195.8K
09:36 929.70 930.84 929.59 930.47 154.1K
09:37 929.66 930.43 929.44 930.11 204.2K
09:38 929.86 929.97 929.15 929.56 170.4K
09:39 928.99 930.49 928.54 930.49 134.6K
09:40 930.72 932.10 930.72 931.99 214.0K
09:41 932.27 932.27 930.12 930.12 183.1K
09:42 930.05 932.85 929.55 932.85 197.1K
09:43 933.03 933.66 932.84 933.66 148.4K
09:44 933.83 934.52 933.48 934.52 233.0K
09:45 934.51 934.51 933.21 933.36 454.1K
09:46 933.31 935.02 933.31 935.02 197.1K
09:47 934.78 935.28 934.57 934.97 238.3K
09:48 934.67 934.71 934.10 934.37 140.4K
09:49 934.40 934.70 934.32 934.65 132.5K
09:50 934.07 934.36 933.19 934.20 161.7K
09:51 934.11 935.41 934.11 935.38 76.8K
09:52 935.05 935.05 934.29 934.70 149.0K
09:53 934.73 934.73 933.57 933.61 140.1K
09:54 934.11 934.11 933.25 933.55 156.7K
09:55 933.38 934.60 933.23 934.57 221.3K
09:56 934.57 934.82 934.31 934.31 112.6K
09:57 934.48 934.48 933.07 933.81 246.0K
09:58 933.62 933.80 933.31 933.55 106.8K
09:59 933.69 933.76 933.03 933.17 126.9K
10:00 933.47 933.47 932.24 932.87 246.6K
10:01 932.71 933.15 931.28 931.28 320.3K
10:02 931.30 931.31 930.29 930.60 184.7K
10:03 930.62 931.93 930.32 931.92 413.4K
10:04 931.37 933.15 931.37 932.65 203.1K
10:05 932.86 932.86 931.44 931.44 511.6K
10:06 931.47 931.66 930.14 930.25 167.5K
10:07 930.25 930.87 929.96 930.75 103.9K
10:08 930.85 931.12 930.09 930.77 120.3K
10:09 930.86 930.91 929.62 929.94 137.7K
10:10 930.35 930.67 930.16 930.65 115.7K
10:11 930.63 930.95 930.24 930.33 561.5K
10:12 930.42 930.55 929.67 929.90 108.0K
10:13 929.63 929.99 929.25 929.25 137.3K
10:14 929.20 929.95 929.20 929.56 109.2K
10:15 929.50 929.57 928.12 928.12 121.8K
10:16 928.11 928.11 926.93 927.02 220.9K
10:17 927.45 928.31 927.45 928.24 127.4K
10:18 928.42 928.73 928.23 928.47 162.1K
10:19 928.40 929.69 928.40 929.64 131.6K
10:20 929.54 929.64 928.60 928.71 96.5K
10:21 928.81 928.90 928.57 928.76 83.7K
10:22 928.70 928.70 927.97 928.01 129.8K
10:23 928.11 928.88 928.11 928.80 79.9K
10:24 928.75 929.43 928.61 929.38 100.4K
10:25 929.08 929.24 928.64 928.64 91.9K
10:26 928.57 929.12 928.57 929.12 149.7K
10:27 929.25 929.73 929.23 929.40 96.7K
10:28 929.61 931.05 929.61 930.87 102.4K
10:29 930.91 931.34 930.91 931.12 117.8K
10:30 930.76 931.29 930.65 930.65 120.3K
10:31 930.69 931.49 930.69 931.43 87.0K
10:32 931.45 931.82 930.99 931.01 97.4K
10:33 930.82 931.41 930.51 931.41 99.3K
10:34 931.38 931.44 930.66 930.75 95.3K
10:35 930.49 930.49 929.72 930.06 115.7K
10:36 930.17 930.43 929.86 930.43 86.9K
10:37 930.41 930.86 930.35 930.70 119.3K
10:38 930.63 930.95 930.43 930.56 100.4K
10:39 930.44 931.24 930.44 930.62 132.5K
10:40 930.78 930.90 930.34 930.90 92.7K
10:41 930.93 931.17 930.43 930.43 135.2K
10:42 930.43 930.51 930.21 930.35 105.3K
10:43 930.42 930.81 930.13 930.77 149.5K
10:44 930.71 930.82 929.77 929.84 90.0K
10:45 929.87 930.50 929.81 930.34 192.1K
10:46 930.56 930.71 930.31 930.40 205.6K
10:47 930.23 930.26 929.99 929.99 80.6K
10:48 929.96 929.97 929.55 929.60 102.1K
10:49 929.63 930.05 929.63 929.88 62.3K
10:50 929.93 930.45 929.75 930.45 69.2K
10:51 930.49 930.50 929.73 930.00 76.3K
10:52 930.01 930.45 929.63 930.40 68.2K
10:53 930.59 931.05 930.59 930.97 83.6K
10:54 930.82 931.75 930.81 931.75 87.8K
10:55 931.74 932.25 931.74 931.79 76.6K
10:56 931.68 932.66 931.68 932.62 163.8K
10:57 932.66 932.67 932.22 932.55 140.2K
10:58 932.38 932.79 932.38 932.64 97.2K
10:59 932.51 932.51 932.20 932.36 69.4K
11:00 932.34 932.39 932.10 932.23 76.2K
11:01 932.03 932.41 932.03 932.27 125.8K
11:02 932.27 932.39 931.96 931.96 110.2K
11:03 931.78 931.88 931.02 931.02 115.6K
11:04 931.02 931.98 930.88 931.86 84.4K
11:05 931.88 932.62 931.79 932.43 70.4K
11:06 932.33 932.61 932.13 932.16 73.2K
11:07 932.15 932.15 931.09 931.09 82.4K
11:08 931.14 931.54 931.14 931.54 47.7K
11:09 931.56 931.59 931.32 931.47 67.2K
11:10 931.50 931.68 931.16 931.68 76.5K
11:11 931.66 932.29 931.66 932.29 70.9K
11:12 932.27 932.61 932.17 932.26 84.9K
11:13 932.38 932.68 932.38 932.55 55.3K
11:14 932.76 933.15 932.71 932.71 98.0K
11:15 932.69 932.84 932.48 932.48 71.7K
11:16 932.33 932.54 932.31 932.47 43.7K
11:17 932.44 932.54 932.14 932.33 53.1K
11:18 932.34 932.34 931.80 931.95 68.7K
11:19 931.76 931.76 931.00 931.00 81.5K
11:20 931.00 931.17 930.87 931.17 100.6K
11:21 931.16 931.16 931.04 931.12 64.3K
11:22 931.14 931.18 930.06 930.06 108.9K
11:23 930.00 930.49 929.78 929.91 137.2K
11:24 929.95 929.98 928.80 928.80 93.6K
11:25 928.89 929.01 928.26 928.95 99.3K
11:26 928.90 928.91 928.34 928.38 97.3K
11:27 928.43 928.43 927.62 927.69 107.9K
11:28 927.68 927.76 926.94 927.63 135.4K
11:29 927.47 928.21 927.47 927.75 106.5K
11:30 928.00 928.00 926.97 926.97 159.5K
11:31 926.96 927.61 926.86 927.01 103.4K
11:32 927.04 927.40 926.94 926.99 72.3K
11:33 926.96 927.43 926.96 927.43 65.1K
11:34 927.49 927.49 927.00 927.34 82.0K
11:35 927.34 928.07 927.34 927.88 82.7K
11:36 927.93 928.21 927.75 927.97 48.8K
11:37 927.90 928.00 927.48 927.49 65.3K
11:38 927.58 927.78 927.53 927.63 55.5K
11:39 927.61 927.81 927.35 927.35 74.6K
11:40 927.40 927.92 927.32 927.32 67.1K
11:41 927.43 927.60 927.23 927.58 70.4K
11:42 927.70 927.81 927.48 927.55 78.9K
11:43 927.63 927.63 927.24 927.28 80.7K
11:44 927.14 927.14 926.37 926.37 93.5K
11:45 926.43 926.71 926.18 926.55 68.2K
11:46 926.53 926.80 926.53 926.67 97.2K
11:47 926.58 926.58 926.13 926.16 54.1K
11:48 926.20 926.51 925.91 926.51 84.5K
11:49 926.60 926.96 926.60 926.75 76.6K
11:50 926.79 926.79 926.42 926.44 87.5K
11:51 926.44 926.46 925.82 925.82 86.7K
11:52 925.75 925.92 925.75 925.87 45.8K
11:53 926.03 926.61 926.03 926.55 52.5K
11:54 926.56 926.93 926.40 926.40 49.1K
11:55 926.53 926.90 926.46 926.78 45.4K
11:56 926.78 926.78 926.25 926.25 58.7K
11:57 926.17 926.17 925.65 925.92 71.4K
11:58 925.89 925.89 925.25 925.51 46.6K
11:59 925.50 925.50 925.05 925.08 69.4K
12:00 925.01 925.40 924.97 925.32 64.7K
12:01 925.16 925.49 924.73 924.73 60.7K
12:02 924.73 925.36 924.57 925.36 83.0K
12:03 925.28 925.45 925.25 925.42 40.9K
12:04 925.46 925.89 925.46 925.79 42.4K
12:05 925.75 925.76 924.88 925.00 56.8K
12:06 925.06 925.30 925.06 925.11 36.9K
12:07 924.95 924.97 924.53 924.53 66.7K
12:08 924.58 924.72 924.22 924.22 58.5K
12:09 924.32 924.71 924.32 924.62 50.7K
12:10 924.61 924.67 924.03 924.03 44.4K
12:11 924.03 924.50 924.03 924.37 55.9K
12:12 924.31 924.42 924.17 924.18 69.2K
12:13 924.23 924.60 924.23 924.45 85.6K
12:14 924.31 924.36 923.24 923.24 128.5K
12:15 923.56 924.02 923.42 924.02 84.3K
12:16 924.03 924.49 923.93 924.39 89.1K
12:17 924.68 925.00 924.53 924.98 79.5K
12:18 925.19 925.19 924.78 924.93 64.6K
12:19 925.30 925.33 924.93 924.96 81.6K
12:20 925.01 925.45 925.01 925.25 77.0K
12:21 925.25 925.27 924.70 924.70 52.8K
12:22 924.55 924.55 923.72 923.93 116.5K
12:23 923.93 924.43 923.93 924.43 43.9K
12:24 924.66 924.85 924.52 924.69 65.4K
12:25 924.74 925.18 924.74 924.98 58.8K
12:26 924.97 925.26 924.71 924.81 43.6K
12:27 924.84 924.90 924.37 924.44 46.4K
12:28 924.60 925.74 924.60 925.37 201.9K
12:29 925.19 925.40 925.11 925.11 42.6K
12:30 925.10 925.37 925.06 925.11 81.5K
12:31 925.36 925.36 924.51 924.51 72.0K
12:32 924.42 924.52 923.90 924.52 47.5K
12:33 924.55 924.74 924.50 924.57 53.1K
12:34 924.45 924.82 924.45 924.82 59.3K
12:35 924.78 924.78 924.24 924.69 89.1K
12:36 924.78 924.78 924.22 924.36 76.3K
12:37 924.36 925.03 924.36 924.92 60.1K
12:38 924.98 925.08 923.97 924.12 82.9K
12:39 924.09 924.09 923.53 923.71 78.7K
12:40 923.65 924.41 923.65 924.41 71.1K
12:41 924.47 924.55 924.26 924.28 61.5K
12:42 924.24 924.31 923.96 923.96 40.1K
12:43 923.97 924.07 923.57 923.68 54.0K
12:44 923.64 924.22 923.62 923.89 69.7K
12:45 923.89 923.89 923.38 923.56 70.9K
12:46 923.66 924.28 923.66 924.28 60.4K
12:47 924.38 924.38 924.00 924.00 53.0K
12:48 924.03 924.03 923.59 923.63 47.3K
12:49 923.68 923.70 923.35 923.37 45.9K
12:50 923.34 923.34 922.68 922.68 97.4K
12:51 922.66 923.00 922.66 922.79 69.0K
12:52 922.74 922.74 922.20 922.20 61.7K
12:53 922.20 922.84 922.16 922.84 65.6K
12:54 922.89 923.32 922.89 923.20 49.4K
12:55 923.28 923.60 923.28 923.39 60.7K
12:56 923.44 923.44 923.03 923.31 59.1K
12:57 923.39 923.84 923.39 923.66 55.3K
12:58 923.61 923.61 923.18 923.33 59.5K
12:59 923.39 923.40 923.15 923.15 46.6K
13:00 923.11 923.11 922.60 922.67 70.3K
13:01 922.85 922.85 922.63 922.74 75.6K
13:02 922.53 923.04 922.50 923.04 75.8K
13:03 923.11 923.32 923.06 923.06 49.7K
13:04 922.91 922.91 922.24 922.24 101.7K
13:05 922.28 922.53 922.28 922.38 52.3K
13:06 922.45 922.46 921.96 921.99 63.0K
13:07 921.89 922.18 921.87 922.04 78.8K
13:08 922.08 922.08 921.90 921.90 51.2K
13:09 921.76 921.83 921.53 921.53 82.0K
13:10 921.55 921.57 921.18 921.18 67.9K
13:11 921.19 921.19 920.68 921.14 90.7K
13:12 920.99 921.39 920.84 921.39 92.6K
13:13 921.57 921.97 921.51 921.84 133.3K
13:14 921.73 921.78 921.45 921.45 92.1K
13:15 921.39 921.50 921.25 921.38 42.7K
13:16 921.41 921.70 920.93 920.93 83.0K
13:17 920.89 920.89 920.07 920.42 87.1K
13:18 920.27 920.46 919.10 919.10 173.7K
13:19 919.08 919.24 918.99 919.23 105.9K
13:20 919.40 919.52 918.54 918.71 208.0K
13:21 918.69 918.90 918.69 918.87 70.1K
13:22 918.79 918.79 918.56 918.61 177.8K
13:23 918.67 918.73 918.07 918.27 84.9K
13:24 918.27 918.73 918.27 918.51 53.2K
13:25 918.49 918.82 918.44 918.76 59.9K
13:26 918.84 918.87 918.70 918.78 71.9K
13:27 918.84 919.17 918.84 918.96 77.7K
13:28 918.86 919.04 918.86 918.88 66.1K
13:29 918.84 918.84 918.08 918.08 74.7K
13:30 918.12 918.60 918.12 918.60 79.2K
13:31 918.59 918.62 918.42 918.62 70.9K
13:32 918.60 919.18 918.60 918.97 92.5K
13:33 919.03 919.03 918.62 918.65 71.6K
13:34 918.72 919.55 918.72 919.40 71.4K
13:35 919.51 919.57 919.36 919.57 58.0K
13:36 919.52 919.62 919.20 919.62 84.5K
13:37 919.68 919.73 919.57 919.67 47.2K
13:38 919.66 920.09 919.64 920.02 113.0K
13:39 920.09 920.12 919.51 919.51 107.3K
13:40 919.52 920.27 919.52 920.27 85.2K
13:41 920.17 920.18 919.80 919.96 81.0K
13:42 919.91 920.15 919.85 919.91 63.7K
13:43 920.08 920.11 919.88 919.89 70.5K
13:44 919.94 920.01 919.76 919.96 105.3K
13:45 919.93 919.93 919.63 919.83 81.7K
13:46 919.70 920.01 919.67 919.96 94.5K
13:47 919.91 920.08 919.91 920.03 56.0K
13:48 920.16 920.16 919.85 919.85 113.2K
13:49 919.89 920.05 919.77 919.77 57.1K
13:50 919.75 919.82 919.28 919.32 59.3K
13:51 919.26 919.44 919.16 919.44 64.9K
13:52 919.45 919.46 919.27 919.33 73.9K
13:53 919.38 919.42 919.23 919.30 56.7K
13:54 919.16 919.38 919.11 919.38 93.4K
13:55 919.24 919.32 918.36 918.38 119.0K
13:56 918.29 918.44 918.01 918.01 126.6K
13:57 917.99 918.35 917.92 918.01 81.1K
13:58 917.96 917.96 917.58 917.67 104.8K
13:59 917.54 917.96 917.53 917.80 87.2K
14:00 917.82 918.22 917.56 917.96 114.2K
14:01 917.92 918.36 917.92 918.36 73.8K
14:02 918.48 919.01 918.48 919.01 126.3K
14:03 918.97 919.64 918.90 919.53 86.9K
14:04 919.25 919.25 918.42 918.42 89.6K
14:05 918.44 919.05 918.36 918.98 70.2K
14:06 919.11 919.36 918.96 918.96 83.9K
14:07 918.85 918.94 918.68 918.94 70.9K
14:08 918.82 918.85 918.56 918.74 57.3K
14:09 918.56 918.60 917.80 917.94 101.1K
14:10 917.92 917.97 917.72 917.84 88.8K
14:11 917.78 918.17 917.70 918.09 82.6K
14:12 918.12 918.24 918.02 918.10 67.7K
14:13 918.07 918.35 917.65 918.35 104.6K
14:14 918.15 918.55 918.15 918.55 64.1K
14:15 918.49 918.52 918.26 918.44 101.8K
14:16 918.47 918.58 918.38 918.38 120.6K
14:17 918.17 918.45 918.17 918.28 67.6K
14:18 918.32 918.43 918.10 918.19 95.6K
14:19 918.17 918.25 917.90 918.20 53.3K
14:20 918.19 918.28 918.12 918.18 61.4K
14:21 918.15 918.32 918.06 918.23 67.2K
14:22 918.26 918.45 918.21 918.41 75.4K
14:23 918.37 918.44 918.04 918.12 59.0K
14:24 918.15 918.62 918.15 918.47 75.1K
14:25 918.45 918.86 918.44 918.86 89.6K
14:26 918.70 918.74 918.56 918.65 60.7K
14:27 918.76 918.76 918.41 918.47 76.5K
14:28 918.47 918.47 918.08 918.29 128.8K
14:29 918.24 918.87 918.24 918.48 117.6K
14:30 918.32 918.76 918.32 918.76 119.5K
14:31 918.87 919.36 918.87 919.12 172.3K
14:32 919.08 919.08 918.69 918.99 114.9K
14:33 918.99 919.23 918.95 919.23 57.0K
14:34 919.13 919.27 919.07 919.27 55.2K
14:35 919.33 919.54 918.99 919.18 109.5K
14:36 919.15 919.15 918.52 918.52 78.8K
14:37 918.53 918.84 918.19 918.83 77.2K
14:38 918.87 919.25 918.82 919.25 100.8K
14:39 919.28 919.30 919.09 919.18 63.6K
14:40 919.16 919.23 919.07 919.23 180.8K
14:41 919.25 919.48 919.19 919.42 64.4K
14:42 919.33 919.33 919.07 919.30 106.2K
14:43 919.27 919.87 919.19 919.87 100.6K
14:44 919.92 919.92 919.12 919.12 59.8K
14:45 919.13 919.26 919.13 919.18 450.3K
14:46 919.22 919.40 918.94 918.94 107.7K
14:47 918.93 919.00 918.64 918.84 77.7K
14:48 918.92 918.96 918.70 918.70 59.2K
14:49 918.71 918.91 918.46 918.78 72.6K
14:50 918.78 919.30 918.78 919.30 67.5K
14:51 919.29 919.46 919.29 919.44 84.8K
14:52 919.40 919.67 919.17 919.60 69.6K
14:53 919.60 919.64 919.52 919.59 63.3K
14:54 919.54 919.79 919.34 919.39 74.0K
14:55 919.39 919.44 919.10 919.22 94.0K
14:56 919.19 919.34 919.12 919.34 90.9K
14:57 919.34 919.37 919.02 919.02 92.9K
14:58 919.10 919.17 918.77 918.77 57.7K
14:59 918.73 918.82 918.58 918.76 98.2K
15:00 918.68 918.68 917.88 917.88 130.8K
15:01 917.99 918.16 917.86 918.16 70.8K
15:02 918.25 918.25 917.49 917.49 69.2K
15:03 917.52 917.62 917.14 917.14 81.1K
15:04 917.14 917.14 916.83 916.92 153.5K
15:05 916.85 916.85 916.39 916.39 119.3K
15:06 916.41 916.80 916.39 916.78 108.5K
15:07 916.72 916.98 916.61 916.83 139.6K
15:08 916.87 917.28 916.75 917.02 114.9K
15:09 917.12 917.16 917.06 917.07 131.9K
15:10 917.08 917.39 917.01 917.17 97.8K
15:11 916.96 916.96 916.52 916.52 99.2K
15:12 916.47 916.54 916.30 916.54 66.6K
15:13 916.39 916.39 916.06 916.19 214.3K
15:14 916.16 916.16 915.78 916.07 69.9K
15:15 916.12 916.61 916.12 916.61 95.8K
15:16 916.48 916.93 916.48 916.84 96.6K
15:17 916.89 917.18 916.82 917.18 99.3K
15:18 917.25 917.59 917.05 917.09 97.0K
15:19 917.12 917.12 916.75 917.06 121.7K
15:20 917.34 917.54 917.33 917.45 98.0K
15:21 917.48 918.04 917.46 918.01 83.5K
15:22 918.08 918.14 918.00 918.01 84.9K
15:23 918.07 918.07 917.89 917.98 95.4K
15:24 917.79 917.99 917.58 917.69 103.3K
15:25 917.73 918.37 917.73 918.37 147.2K
15:26 918.23 918.26 918.04 918.26 91.4K
15:27 918.21 918.44 918.15 918.20 113.6K
15:28 918.29 918.62 918.29 918.62 100.0K
15:29 918.40 918.40 917.44 917.44 121.6K
15:30 917.48 917.65 917.27 917.65 95.6K
15:31 917.58 918.26 917.58 918.22 124.7K
15:32 918.24 918.34 918.14 918.32 94.3K
15:33 918.48 918.52 918.30 918.31 147.7K
15:34 918.38 918.50 918.27 918.32 87.6K
15:35 917.85 918.60 917.69 918.57 167.2K
15:36 918.57 918.95 918.57 918.84 151.5K
15:37 918.81 919.09 918.77 918.90 136.8K
15:38 919.00 919.30 919.00 919.24 97.2K
15:39 919.24 919.37 918.94 918.94 97.7K
15:40 918.99 919.12 918.87 918.90 115.8K
15:41 918.86 918.87 918.58 918.77 169.3K
15:42 918.89 919.01 918.70 918.80 148.9K
15:43 918.70 918.76 918.47 918.56 107.9K
15:44 918.62 918.62 918.27 918.29 107.4K
15:45 918.26 918.63 918.07 918.08 167.5K
15:46 918.18 918.18 917.66 917.66 152.2K
15:47 917.64 917.71 917.24 917.33 146.1K
15:48 917.40 917.77 917.40 917.62 148.4K
15:49 917.50 917.93 917.38 917.93 172.7K
15:50 917.66 917.91 917.40 917.40 406.0K
15:51 917.16 917.53 916.75 917.37 354.9K
15:52 917.21 917.95 917.21 917.51 537.3K
15:53 917.37 917.59 917.12 917.43 302.1K
15:54 917.53 918.24 917.50 918.15 520.1K
15:55 917.99 918.21 917.66 917.94 655.6K
15:56 917.96 918.72 917.96 918.72 569.9K
15:57 918.70 918.70 918.25 918.51 572.3K
15:58 918.45 918.51 918.21 918.51 772.4K
15:59 918.36 918.56 918.10 918.37 10,683.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし