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
09:30 906.94 909.49 906.90 909.49 1,508.2K
09:31 909.54 910.69 909.35 909.70 114.5K
09:32 909.71 909.82 908.54 909.82 142.2K
09:33 909.65 910.04 909.29 909.93 61.9K
09:34 909.88 910.31 909.53 910.31 55.8K
09:35 910.61 910.61 909.00 909.43 163.8K
09:36 909.70 910.74 909.70 910.54 80.0K
09:37 910.39 910.65 909.73 909.80 68.1K
09:38 909.79 910.06 909.72 910.01 69.1K
09:39 909.74 909.95 909.15 909.95 58.9K
09:40 910.20 910.20 909.61 909.67 109.8K
09:41 909.68 910.38 909.68 909.72 93.9K
09:42 909.32 909.42 908.69 908.82 200.3K
09:43 908.75 908.75 908.22 908.64 125.3K
09:44 908.63 908.64 908.07 908.31 108.6K
09:45 908.01 908.15 906.98 906.98 112.1K
09:46 907.00 907.77 906.50 906.61 71.9K
09:47 906.77 907.39 906.64 907.39 101.5K
09:48 907.39 908.24 907.39 907.89 191.5K
09:49 908.17 908.26 907.59 907.59 72.3K
09:50 907.65 907.70 907.44 907.70 80.1K
09:51 907.75 908.10 907.43 907.43 75.2K
09:52 907.39 907.39 906.74 906.99 78.3K
09:53 907.00 907.24 907.00 907.15 61.9K
09:54 907.18 907.83 907.16 907.51 97.1K
09:55 907.57 907.68 907.21 907.27 57.0K
09:56 907.23 907.23 906.25 906.39 68.4K
09:57 906.40 906.50 906.13 906.46 66.8K
09:58 906.41 906.45 906.04 906.15 96.0K
09:59 906.20 906.42 906.01 906.03 85.2K
10:00 905.74 906.27 905.74 906.27 195.5K
10:01 906.39 906.75 906.23 906.57 95.4K
10:02 906.50 906.73 906.13 906.39 125.9K
10:03 906.39 906.54 906.25 906.54 81.3K
10:04 906.51 907.06 906.39 907.04 81.2K
10:05 906.98 907.20 906.98 907.08 54.1K
10:06 907.07 907.07 906.46 906.46 92.7K
10:07 906.37 906.44 906.03 906.11 133.1K
10:08 906.17 906.23 905.68 905.95 152.5K
10:09 906.07 906.07 905.52 905.56 83.9K
10:10 905.54 905.93 905.54 905.74 35.1K
10:11 905.70 905.97 905.63 905.64 95.7K
10:12 905.59 905.59 905.09 905.31 67.1K
10:13 905.31 906.15 905.31 906.15 91.7K
10:14 906.14 906.41 905.83 905.83 78.2K
10:15 905.91 906.35 905.91 906.27 105.2K
10:16 906.32 906.93 906.32 906.93 53.3K
10:17 906.98 907.29 906.82 906.82 70.6K
10:18 907.02 907.05 906.54 906.54 91.7K
10:19 906.49 907.02 906.47 907.02 69.1K
10:20 907.09 907.41 907.08 907.17 79.4K
10:21 907.13 907.86 907.13 907.75 117.0K
10:22 907.69 907.86 907.32 907.65 123.9K
10:23 907.56 907.67 907.49 907.56 92.9K
10:24 907.59 907.61 907.06 907.13 57.3K
10:25 907.10 907.10 906.73 906.73 57.3K
10:26 906.77 907.31 906.77 907.31 43.4K
10:27 907.29 907.56 907.29 907.46 43.6K
10:28 907.43 907.86 907.36 907.86 85.5K
10:29 907.75 907.78 907.25 907.50 92.9K
10:30 907.52 907.82 906.91 906.91 151.0K
10:31 906.95 907.09 906.84 907.03 95.0K
10:32 907.09 907.22 906.93 907.18 63.9K
10:33 907.18 907.71 907.18 907.70 55.7K
10:34 907.66 907.80 907.21 907.21 88.7K
10:35 906.96 907.09 906.67 906.68 104.0K
10:36 906.68 906.84 906.32 906.38 100.1K
10:37 906.37 906.37 905.03 905.08 180.6K
10:38 905.12 905.12 904.89 905.01 69.4K
10:39 905.03 905.04 904.67 904.67 79.2K
10:40 904.60 904.60 904.32 904.47 85.6K
10:41 904.88 905.13 904.63 904.63 95.1K
10:42 904.56 905.13 904.56 905.09 79.3K
10:43 905.10 905.24 904.95 904.95 81.4K
10:44 904.80 905.06 904.80 905.06 81.5K
10:45 905.09 905.50 905.06 905.25 120.2K
10:46 905.16 905.46 905.11 905.20 79.1K
10:47 905.25 905.87 905.20 905.81 58.9K
10:48 905.82 906.19 905.77 906.11 94.1K
10:49 906.15 906.15 905.72 905.87 187.1K
10:50 905.88 906.44 905.88 906.25 53.3K
10:51 906.25 906.51 906.23 906.51 52.9K
10:52 906.51 906.89 906.51 906.66 73.4K
10:53 906.72 906.72 905.58 905.58 73.2K
10:54 905.39 905.39 904.89 905.12 124.3K
10:55 905.30 905.30 904.46 904.48 86.2K
10:56 904.46 905.10 904.15 905.05 115.3K
10:57 904.78 905.09 904.75 905.09 86.0K
10:58 905.09 905.09 904.52 904.89 124.0K
10:59 904.89 905.35 904.73 904.74 165.1K
11:00 904.67 904.72 904.39 904.72 72.7K
11:01 904.70 904.70 903.92 904.18 78.6K
11:02 904.17 904.23 903.92 903.97 64.1K
11:03 903.90 903.98 903.84 903.91 72.2K
11:04 903.91 903.91 903.35 903.35 101.5K
11:05 903.31 903.45 903.24 903.30 40.1K
11:06 903.38 904.16 903.38 904.10 66.1K
11:07 903.90 904.63 903.77 904.60 63.5K
11:08 904.57 904.69 904.49 904.52 45.0K
11:09 904.59 904.64 904.29 904.35 54.3K
11:10 904.23 904.64 904.22 904.64 45.3K
11:11 904.61 904.72 904.61 904.68 43.0K
11:12 904.66 904.66 904.33 904.46 47.4K
11:13 904.44 904.56 904.40 904.48 33.5K
11:14 904.49 904.84 904.49 904.80 70.3K
11:15 904.92 905.08 904.85 904.86 44.3K
11:16 904.76 904.80 904.68 904.68 50.8K
11:17 904.71 905.28 904.71 904.92 67.6K
11:18 904.86 905.57 904.86 905.50 64.9K
11:19 905.48 905.64 905.44 905.62 45.6K
11:20 905.62 906.18 905.62 906.18 107.4K
11:21 906.34 906.34 905.37 905.37 127.9K
11:22 905.30 905.57 905.30 905.41 52.2K
11:23 905.42 905.68 905.36 905.57 75.4K
11:24 905.56 905.88 905.56 905.88 67.3K
11:25 905.81 906.33 905.81 906.33 42.8K
11:26 906.35 906.63 906.34 906.35 40.2K
11:27 906.22 906.25 905.83 905.83 55.6K
11:28 905.82 905.82 905.58 905.79 46.9K
11:29 906.03 906.81 906.03 906.66 120.4K
11:30 906.61 906.61 906.19 906.55 90.9K
11:31 906.72 907.06 906.15 906.23 75.4K
11:32 906.33 906.85 906.33 906.85 45.2K
11:33 906.82 907.24 906.74 907.08 58.2K
11:34 907.16 907.36 906.90 907.36 62.3K
11:35 907.43 907.86 907.43 907.86 57.7K
11:36 907.83 908.25 907.83 908.21 73.4K
11:37 908.22 908.22 907.86 907.90 65.9K
11:38 908.07 908.10 907.93 907.97 36.4K
11:39 908.15 908.50 907.94 908.47 50.3K
11:40 908.56 909.68 908.56 909.22 113.7K
11:41 909.14 910.08 909.14 910.08 74.8K
11:42 910.10 910.97 910.10 910.73 72.3K
11:43 910.66 911.04 910.23 911.04 128.8K
11:44 910.91 910.91 910.66 910.66 51.1K
11:45 910.55 910.85 910.53 910.57 65.8K
11:46 910.57 910.82 910.37 910.37 67.5K
11:47 910.27 910.52 910.07 910.36 94.7K
11:48 910.37 910.63 910.37 910.41 94.7K
11:49 910.21 910.40 909.62 909.80 112.7K
11:50 909.79 910.05 909.32 909.50 182.2K
11:51 909.32 909.61 909.23 909.23 118.1K
11:52 909.25 909.42 909.00 909.00 57.6K
11:53 908.92 909.45 908.92 909.38 91.3K
11:54 909.27 909.74 909.27 909.74 56.9K
11:55 909.70 909.70 909.25 909.53 41.3K
11:56 909.64 910.00 909.51 910.00 46.0K
11:57 910.03 910.03 909.85 909.97 31.1K
11:58 909.97 910.27 909.97 910.21 40.8K
11:59 910.19 910.58 910.19 910.46 72.6K
12:00 910.45 911.11 910.45 911.11 49.1K
12:01 911.12 911.54 911.12 911.52 69.3K
12:02 911.54 911.87 911.52 911.80 70.4K
12:03 911.80 911.80 911.30 911.38 47.1K
12:04 911.48 911.77 911.46 911.61 31.7K
12:05 911.58 911.63 911.49 911.49 35.2K
12:06 911.46 911.46 911.20 911.20 38.7K
12:07 911.17 911.29 911.15 911.20 28.2K
12:08 911.24 911.24 910.78 910.97 45.8K
12:09 910.98 911.02 910.65 910.71 34.7K
12:10 910.76 910.95 910.48 910.48 40.3K
12:11 910.40 910.40 909.67 909.67 38.9K
12:12 909.73 910.19 909.73 910.17 76.5K
12:13 910.19 910.29 910.11 910.20 33.8K
12:14 910.27 910.37 910.21 910.21 34.7K
12:15 910.05 910.09 909.94 909.95 48.4K
12:16 909.97 910.04 909.55 909.55 59.4K
12:17 909.45 909.47 909.08 909.11 53.6K
12:18 909.05 909.35 909.05 909.25 42.4K
12:19 909.29 909.51 909.16 909.49 149.4K
12:20 909.42 909.82 909.42 909.47 69.0K
12:21 909.46 909.75 909.46 909.64 27.2K
12:22 909.47 909.66 909.47 909.64 144.7K
12:23 909.65 909.90 909.55 909.90 49.2K
12:24 909.96 910.01 909.77 909.82 23.0K
12:25 909.72 909.88 909.60 909.77 38.7K
12:26 909.76 909.82 909.63 909.73 37.5K
12:27 909.66 909.68 909.43 909.43 31.7K
12:28 909.40 909.55 909.23 909.44 59.4K
12:29 909.44 909.47 909.29 909.41 27.1K
12:30 909.46 909.75 909.45 909.75 40.8K
12:31 909.65 909.79 909.38 909.44 57.0K
12:32 909.37 909.49 909.37 909.45 34.0K
12:33 909.46 909.47 909.24 909.26 24.2K
12:34 909.18 909.28 908.97 908.97 52.3K
12:35 908.96 909.02 908.92 908.98 48.7K
12:36 908.99 908.99 908.53 908.53 49.4K
12:37 908.49 908.49 908.17 908.17 34.5K
12:38 908.13 908.44 908.13 908.44 33.5K
12:39 908.39 908.44 908.23 908.32 33.8K
12:40 908.41 908.49 908.01 908.01 36.3K
12:41 908.01 908.01 907.75 907.75 23.3K
12:42 907.78 908.12 907.78 908.12 25.1K
12:43 908.18 908.39 908.10 908.39 42.9K
12:44 908.36 908.36 908.20 908.28 63.0K
12:45 908.27 908.64 908.27 908.64 42.1K
12:46 908.65 908.69 908.57 908.65 73.9K
12:47 908.62 908.62 908.16 908.21 35.9K
12:48 908.19 908.50 908.15 908.38 31.4K
12:49 908.35 908.47 908.25 908.47 32.0K
12:50 908.58 908.58 908.47 908.56 40.2K
12:51 908.55 908.82 908.51 908.80 46.3K
12:52 908.87 909.08 908.86 908.89 31.0K
12:53 908.79 908.90 908.68 908.90 22.7K
12:54 908.83 908.95 908.82 908.95 72.4K
12:55 908.96 908.96 908.81 908.94 34.3K
12:56 908.95 908.98 908.83 908.98 53.0K
12:57 909.01 909.15 908.97 909.15 40.6K
12:58 909.08 909.08 908.87 908.87 39.6K
12:59 908.85 908.98 908.85 908.92 45.1K
13:00 908.96 909.15 908.96 909.11 28.5K
13:01 909.10 909.12 908.93 909.00 74.1K
13:02 909.08 909.08 908.55 908.56 50.1K
13:03 908.51 908.55 908.40 908.44 26.8K
13:04 908.43 908.61 908.20 908.52 39.1K
13:05 908.50 908.50 907.95 907.95 34.9K
13:06 907.98 907.98 907.64 907.64 34.5K
13:07 907.61 907.72 907.58 907.67 37.1K
13:08 907.67 907.69 907.50 907.50 42.4K
13:09 907.50 907.58 907.47 907.47 26.1K
13:10 907.31 907.53 907.31 907.52 25.4K
13:11 907.54 907.96 907.42 907.96 31.4K
13:12 907.96 908.10 907.86 908.08 48.0K
13:13 908.12 908.16 907.82 907.89 32.2K
13:14 907.90 907.90 907.73 907.82 32.1K
13:15 907.89 907.95 907.88 907.92 18.3K
13:16 907.95 907.95 907.75 907.79 32.2K
13:17 907.83 907.83 907.29 907.31 50.0K
13:18 907.33 907.46 907.20 907.27 30.2K
13:19 907.31 907.56 907.31 907.56 35.6K
13:20 907.44 907.44 906.88 906.88 66.9K
13:21 906.84 907.34 906.84 907.20 38.2K
13:22 907.25 907.27 907.12 907.12 35.8K
13:23 907.12 907.26 906.86 906.86 42.4K
13:24 906.74 906.86 906.68 906.86 37.9K
13:25 906.86 906.86 906.35 906.41 31.2K
13:26 906.34 906.39 906.24 906.28 31.8K
13:27 906.28 906.28 906.06 906.20 73.9K
13:28 906.13 906.17 906.02 906.11 49.1K
13:29 906.23 906.35 906.21 906.23 43.8K
13:30 906.00 906.35 905.96 906.33 61.8K
13:31 906.47 906.55 906.19 906.21 54.6K
13:32 906.26 906.29 905.90 906.29 81.7K
13:33 906.21 906.21 905.56 905.67 77.4K
13:34 905.63 905.63 905.38 905.41 50.8K
13:35 905.60 905.88 905.48 905.76 50.3K
13:36 905.78 905.78 905.46 905.52 39.4K
13:37 905.49 905.57 905.28 905.28 43.5K
13:38 905.19 905.42 905.19 905.38 34.9K
13:39 905.39 905.61 905.13 905.18 34.7K
13:40 905.22 905.23 904.99 905.16 51.1K
13:41 905.14 905.15 904.98 905.04 54.1K
13:42 904.97 905.12 904.78 905.12 72.8K
13:43 905.07 905.33 905.00 905.31 43.8K
13:44 905.25 905.27 904.95 905.06 43.0K
13:45 904.93 905.03 904.88 904.89 29.0K
13:46 904.98 905.14 904.68 904.68 57.4K
13:47 904.69 904.70 904.38 904.38 46.5K
13:48 904.37 904.40 904.06 904.11 35.5K
13:49 904.06 904.20 904.06 904.12 40.7K
13:50 904.10 904.20 904.06 904.13 28.7K
13:51 904.16 904.22 904.05 904.20 36.9K
13:52 904.20 904.46 904.20 904.46 42.4K
13:53 904.46 904.73 904.32 904.65 40.3K
13:54 904.66 904.78 904.64 904.78 33.4K
13:55 904.74 904.74 904.15 904.15 63.3K
13:56 904.19 904.24 903.71 903.78 59.0K
13:57 903.71 903.71 903.40 903.40 42.7K
13:58 903.40 903.56 903.30 903.30 39.0K
13:59 903.48 903.48 903.24 903.44 50.4K
14:00 903.40 903.40 903.07 903.13 46.2K
14:01 903.18 903.28 903.02 903.14 36.6K
14:02 903.18 903.35 902.82 902.82 51.7K
14:03 902.80 902.80 902.51 902.58 109.1K
14:04 902.58 902.72 902.48 902.72 45.4K
14:05 902.74 902.81 902.62 902.81 44.3K
14:06 902.81 903.07 902.75 903.07 54.1K
14:07 903.05 903.30 903.05 903.26 45.3K
14:08 903.25 903.65 903.25 903.63 38.0K
14:09 903.68 903.90 903.68 903.90 51.8K
14:10 904.02 904.72 904.02 904.72 79.2K
14:11 904.69 904.69 904.51 904.67 79.7K
14:12 904.76 904.98 904.76 904.80 71.7K
14:13 904.80 905.10 904.76 905.10 73.7K
14:14 905.12 905.15 904.93 904.93 65.7K
14:15 904.88 905.21 904.79 905.05 64.0K
14:16 905.05 905.15 904.92 904.98 63.1K
14:17 904.95 905.10 904.83 905.10 48.0K
14:18 905.13 905.15 904.91 904.98 72.4K
14:19 905.01 905.01 904.63 904.73 72.5K
14:20 904.68 904.95 904.68 904.92 34.7K
14:21 904.91 904.91 904.77 904.84 49.2K
14:22 904.82 904.84 904.35 904.40 61.6K
14:23 904.42 904.42 904.13 904.21 54.2K
14:24 904.22 904.22 903.69 903.69 59.3K
14:25 903.63 903.88 903.63 903.83 43.2K
14:26 903.85 903.85 903.46 903.51 40.1K
14:27 903.45 903.59 903.42 903.52 38.0K
14:28 903.52 903.52 902.97 903.10 42.1K
14:29 903.12 903.13 903.03 903.03 24.6K
14:30 903.07 903.30 903.06 903.30 57.0K
14:31 903.35 903.50 903.33 903.48 45.7K
14:32 903.60 903.68 903.55 903.68 80.8K
14:33 903.68 904.20 903.68 904.13 85.0K
14:34 904.10 904.24 904.06 904.21 46.5K
14:35 904.17 904.65 904.15 904.64 51.2K
14:36 904.65 904.72 904.51 904.62 53.8K
14:37 904.63 904.65 904.40 904.40 45.9K
14:38 904.30 904.34 904.20 904.20 52.7K
14:39 904.17 904.25 904.06 904.09 37.5K
14:40 904.17 904.46 904.17 904.41 42.5K
14:41 904.41 904.50 904.27 904.50 47.8K
14:42 904.50 904.68 904.48 904.56 48.0K
14:43 904.70 904.76 904.54 904.76 48.5K
14:44 904.76 904.86 904.61 904.61 49.4K
14:45 904.71 904.71 904.55 904.60 48.8K
14:46 904.60 904.83 904.58 904.81 63.4K
14:47 904.81 905.00 904.80 904.99 60.5K
14:48 904.93 905.11 904.93 905.11 35.8K
14:49 905.08 905.26 905.08 905.21 49.4K
14:50 905.17 905.40 905.12 905.37 191.6K
14:51 905.30 905.30 905.03 905.17 45.6K
14:52 905.17 905.51 905.17 905.50 61.0K
14:53 905.54 905.71 905.38 905.71 63.3K
14:54 905.76 905.78 905.37 905.40 40.9K
14:55 905.40 905.63 905.40 905.46 47.5K
14:56 905.43 905.43 905.03 905.07 55.5K
14:57 904.98 905.17 904.98 905.03 147.2K
14:58 905.18 905.25 905.04 905.19 50.5K
14:59 905.07 905.20 905.06 905.15 59.1K
15:00 905.10 905.31 904.84 904.84 64.5K
15:01 904.72 904.85 904.28 904.28 80.8K
15:02 904.24 904.25 904.07 904.20 60.8K
15:03 904.19 904.27 904.16 904.23 56.0K
15:04 904.23 904.34 904.23 904.26 93.8K
15:05 904.27 904.30 904.11 904.25 70.1K
15:06 904.15 904.15 903.67 903.74 72.8K
15:07 903.77 903.80 903.49 903.49 93.6K
15:08 903.49 903.66 903.44 903.63 51.4K
15:09 903.62 903.65 903.32 903.32 105.5K
15:10 903.33 903.34 903.19 903.29 92.7K
15:11 903.29 903.47 903.29 903.29 64.2K
15:12 903.30 903.59 903.30 903.41 93.3K
15:13 903.41 903.88 903.39 903.71 387.2K
15:14 903.76 904.16 903.69 904.14 75.4K
15:15 904.17 904.20 904.01 904.01 82.9K
15:16 903.95 904.14 903.95 904.13 79.1K
15:17 904.12 904.27 904.04 904.15 81.9K
15:18 904.16 904.18 903.95 904.01 57.5K
15:19 904.02 904.38 904.02 904.38 85.6K
15:20 904.40 904.94 904.40 904.71 108.7K
15:21 904.74 905.36 904.53 905.29 100.5K
15:22 905.28 905.28 904.70 905.10 125.8K
15:23 905.09 905.21 904.63 904.63 98.1K
15:24 904.61 904.72 904.32 904.32 92.6K
15:25 904.31 904.60 904.31 904.57 74.1K
15:26 904.60 904.77 904.48 904.70 110.5K
15:27 904.67 904.76 904.49 904.70 127.0K
15:28 904.77 904.93 904.69 904.82 74.9K
15:29 904.81 904.94 904.74 904.74 74.3K
15:30 904.76 905.17 904.70 905.15 119.3K
15:31 905.09 905.42 904.99 905.12 114.0K
15:32 905.12 905.17 904.93 904.93 58.5K
15:33 904.86 904.98 904.66 904.83 126.7K
15:34 904.75 904.92 904.63 904.90 64.9K
15:35 904.89 904.89 904.58 904.70 81.6K
15:36 904.57 904.63 904.19 904.21 118.1K
15:37 904.28 904.47 904.26 904.42 104.4K
15:38 904.48 905.06 904.45 904.45 126.5K
15:39 904.36 904.51 904.21 904.22 128.8K
15:40 904.23 904.23 903.92 904.07 92.2K
15:41 904.01 904.01 903.26 903.26 136.1K
15:42 903.30 903.56 903.30 903.46 103.4K
15:43 903.44 903.76 903.44 903.51 83.0K
15:44 903.53 903.53 903.34 903.46 91.7K
15:45 903.47 903.51 902.60 902.60 137.0K
15:46 902.44 902.44 902.06 902.29 126.6K
15:47 902.31 902.44 902.11 902.44 208.0K
15:48 902.42 902.42 902.16 902.22 133.2K
15:49 902.07 902.78 902.07 902.71 250.9K
15:50 902.34 902.55 901.77 901.98 249.1K
15:51 901.89 901.90 901.61 901.64 237.4K
15:52 901.49 901.55 901.11 901.17 222.8K
15:53 900.88 901.12 900.76 900.77 249.3K
15:54 900.73 900.88 900.27 900.27 318.0K
15:55 900.22 900.22 899.49 899.79 498.5K
15:56 899.89 899.89 899.22 899.43 451.5K
15:57 899.60 899.83 899.16 899.83 463.9K
15:58 899.81 900.25 899.81 900.14 717.8K
15:59 900.12 900.12 899.80 899.82 11,187.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし