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
09:30 892.87 892.87 886.38 886.93 2,008.8K
09:31 887.12 889.25 887.12 889.06 418.6K
09:32 888.77 889.46 887.51 888.20 354.5K
09:33 888.80 888.80 886.87 887.55 294.3K
09:34 887.37 887.85 886.42 886.42 322.6K
09:35 885.85 885.85 883.53 883.82 444.4K
09:36 884.16 886.64 883.94 885.80 303.6K
09:37 885.89 887.98 885.89 887.98 457.0K
09:38 888.36 889.72 888.10 888.89 233.7K
09:39 889.13 890.36 889.13 890.36 197.6K
09:40 891.04 891.04 890.17 890.33 204.9K
09:41 890.13 892.21 889.68 892.21 200.2K
09:42 891.88 892.38 891.56 892.03 234.1K
09:43 892.16 892.31 891.22 892.17 185.0K
09:44 892.56 892.68 892.26 892.63 180.8K
09:45 892.62 893.16 892.27 892.54 230.4K
09:46 892.24 892.24 891.15 891.18 176.9K
09:47 891.12 891.53 891.10 891.19 187.6K
09:48 891.25 891.84 890.51 890.51 155.6K
09:49 890.47 890.66 890.10 890.66 192.6K
09:50 890.54 890.67 890.25 890.54 243.5K
09:51 890.62 891.53 890.62 890.83 145.6K
09:52 890.96 891.86 890.96 891.77 144.5K
09:53 891.73 891.84 891.10 891.40 121.5K
09:54 891.21 891.95 891.05 891.70 181.7K
09:55 891.45 891.58 891.19 891.19 88.6K
09:56 891.18 891.54 891.14 891.25 107.9K
09:57 891.28 891.36 890.74 890.75 108.6K
09:58 890.53 890.63 889.62 890.27 141.5K
09:59 890.04 890.33 889.29 889.29 142.6K
10:00 889.07 889.34 888.95 889.00 216.6K
10:01 889.14 889.15 888.42 888.48 143.9K
10:02 888.22 888.22 886.59 886.59 170.7K
10:03 886.90 886.90 886.27 886.46 181.0K
10:04 886.39 887.21 886.39 886.58 157.4K
10:05 886.52 887.75 886.52 887.26 122.6K
10:06 887.51 888.23 887.43 887.94 123.2K
10:07 887.80 887.81 887.30 887.30 88.3K
10:08 887.41 888.08 887.41 887.81 156.9K
10:09 887.89 887.89 886.90 886.90 224.7K
10:10 886.88 887.19 886.55 887.19 172.6K
10:11 887.17 887.25 886.63 886.63 164.0K
10:12 886.59 886.71 886.43 886.57 147.8K
10:13 886.36 886.96 886.36 886.84 112.4K
10:14 886.89 887.20 886.88 886.96 165.8K
10:15 887.19 887.79 887.19 887.49 184.8K
10:16 887.40 887.81 887.40 887.73 121.1K
10:17 887.85 887.85 887.58 887.77 300.6K
10:18 887.79 887.95 887.50 887.55 142.0K
10:19 887.58 887.83 887.47 887.63 145.6K
10:20 887.58 887.58 886.85 886.85 133.7K
10:21 886.69 886.82 886.35 886.82 198.5K
10:22 886.75 887.25 886.51 886.54 103.2K
10:23 886.54 886.70 886.46 886.46 97.7K
10:24 886.52 886.74 886.08 886.41 83.4K
10:25 886.18 886.88 886.18 886.62 97.0K
10:26 886.60 886.71 886.11 886.11 103.3K
10:27 886.06 886.06 885.66 885.76 115.3K
10:28 885.80 885.80 885.31 885.56 97.0K
10:29 885.65 886.10 885.65 886.02 103.3K
10:30 885.92 886.27 885.65 885.70 117.1K
10:31 885.54 886.05 885.28 885.51 141.5K
10:32 885.50 886.14 885.49 885.65 78.3K
10:33 885.67 885.67 885.17 885.32 106.5K
10:34 885.56 885.62 885.36 885.56 75.0K
10:35 885.52 886.07 885.45 885.83 87.0K
10:36 885.66 886.78 885.54 886.76 128.3K
10:37 886.72 886.72 885.97 886.13 114.0K
10:38 886.20 887.01 886.20 886.81 155.7K
10:39 886.93 887.48 886.81 887.48 70.4K
10:40 887.38 887.39 886.85 887.35 84.6K
10:41 887.37 888.23 887.37 887.94 110.6K
10:42 888.00 888.00 886.86 886.86 72.3K
10:43 887.04 887.25 886.81 886.81 54.5K
10:44 886.92 887.25 886.79 887.25 75.5K
10:45 887.20 887.38 887.11 887.19 58.6K
10:46 887.31 887.60 887.31 887.57 85.8K
10:47 887.68 887.79 887.50 887.50 75.8K
10:48 887.49 888.17 887.49 888.14 75.2K
10:49 888.14 888.14 887.54 887.63 66.4K
10:50 887.67 888.07 887.67 888.06 54.5K
10:51 888.14 888.52 888.14 888.43 67.5K
10:52 888.51 888.62 888.43 888.45 38.9K
10:53 888.42 888.43 888.22 888.38 59.6K
10:54 888.33 888.49 888.30 888.46 49.6K
10:55 888.38 888.54 888.23 888.23 78.0K
10:56 888.19 888.45 888.19 888.30 143.3K
10:57 888.17 888.17 887.42 887.45 91.6K
10:58 887.40 887.40 886.76 886.76 83.2K
10:59 886.72 886.88 886.54 886.67 108.3K
11:00 886.52 887.17 886.52 886.96 102.3K
11:01 886.94 886.94 886.05 886.05 97.2K
11:02 885.98 886.09 885.57 885.57 85.9K
11:03 885.57 885.85 885.09 885.09 71.5K
11:04 885.09 885.15 884.86 885.14 58.1K
11:05 885.33 885.74 885.33 885.74 146.5K
11:06 885.73 885.73 884.95 885.16 75.3K
11:07 885.25 885.74 885.25 885.48 44.3K
11:08 885.30 885.87 885.26 885.87 53.0K
11:09 885.82 885.95 885.43 885.44 73.5K
11:10 885.56 885.56 885.20 885.53 61.7K
11:11 885.74 886.44 885.69 886.41 89.5K
11:12 886.32 886.39 886.01 886.33 59.9K
11:13 886.40 886.60 886.37 886.37 83.9K
11:14 886.57 886.57 885.98 886.03 82.6K
11:15 886.07 886.16 885.91 886.00 146.4K
11:16 886.06 886.16 885.88 885.88 63.6K
11:17 885.90 886.18 885.79 886.17 103.3K
11:18 886.04 886.37 886.04 886.35 64.1K
11:19 886.37 886.55 886.28 886.28 47.2K
11:20 886.28 886.28 886.03 886.08 82.4K
11:21 886.08 886.19 885.70 885.70 133.1K
11:22 885.65 885.65 885.14 885.22 104.9K
11:23 885.19 885.30 884.92 885.07 100.3K
11:24 885.06 885.51 885.06 885.40 72.5K
11:25 885.44 885.87 885.44 885.55 78.1K
11:26 885.50 885.78 885.49 885.76 105.8K
11:27 885.73 885.93 885.59 885.93 53.5K
11:28 886.12 886.40 886.00 886.17 80.5K
11:29 886.16 886.53 886.06 886.34 54.4K
11:30 886.19 886.67 886.19 886.61 62.4K
11:31 886.64 886.90 886.64 886.71 66.0K
11:32 886.66 886.74 886.58 886.61 54.6K
11:33 886.64 886.81 886.50 886.50 62.7K
11:34 886.37 886.37 886.08 886.26 71.3K
11:35 886.23 886.57 886.13 886.13 46.7K
11:36 886.13 886.13 885.43 885.43 55.7K
11:37 885.41 885.48 885.13 885.16 73.7K
11:38 885.18 885.21 885.00 885.03 47.3K
11:39 884.84 884.84 884.17 884.57 87.4K
11:40 884.57 884.57 884.03 884.03 60.1K
11:41 883.97 884.07 883.82 883.83 84.8K
11:42 883.87 884.32 883.74 884.28 68.1K
11:43 884.28 884.52 884.25 884.38 72.0K
11:44 884.29 884.78 884.29 884.63 56.3K
11:45 884.60 884.94 884.56 884.58 41.9K
11:46 884.56 885.04 884.56 885.02 48.4K
11:47 884.99 884.99 884.81 884.84 31.2K
11:48 884.86 885.06 884.85 884.88 39.9K
11:49 884.75 884.75 884.52 884.62 45.8K
11:50 884.59 884.64 884.38 884.41 46.2K
11:51 884.37 884.37 883.72 883.72 67.3K
11:52 883.67 883.78 883.60 883.74 51.5K
11:53 883.65 883.88 883.64 883.88 41.6K
11:54 884.17 884.17 883.77 883.95 59.4K
11:55 883.89 884.07 883.89 884.06 66.1K
11:56 884.04 884.14 883.93 884.10 52.6K
11:57 883.95 884.05 883.66 884.05 70.2K
11:58 883.88 883.91 883.48 883.60 48.0K
11:59 883.60 883.66 883.37 883.61 98.3K
12:00 883.48 883.64 883.28 883.28 46.6K
12:01 883.12 883.14 882.93 883.14 60.5K
12:02 883.15 883.42 882.99 883.06 39.8K
12:03 882.98 883.09 882.86 882.95 56.8K
12:04 882.90 883.12 882.82 883.10 36.2K
12:05 883.13 883.33 883.00 883.02 67.0K
12:06 883.00 883.43 883.00 883.29 47.9K
12:07 883.32 883.50 883.18 883.23 42.6K
12:08 883.22 883.89 883.17 883.86 65.2K
12:09 883.77 884.05 883.77 883.86 67.4K
12:10 883.86 883.91 883.63 883.78 72.3K
12:11 883.80 883.96 883.75 883.76 49.0K
12:12 883.73 884.20 883.73 883.73 55.5K
12:13 883.75 883.76 883.55 883.76 40.1K
12:14 883.71 883.76 883.55 883.72 98.5K
12:15 883.69 883.86 883.69 883.86 81.0K
12:16 883.84 884.26 883.84 884.25 38.6K
12:17 884.23 884.51 884.23 884.39 43.1K
12:18 884.36 884.64 884.36 884.52 66.1K
12:19 884.46 884.46 884.11 884.36 48.8K
12:20 884.34 884.39 884.21 884.36 55.4K
12:21 884.50 884.74 884.50 884.63 46.0K
12:22 884.61 884.80 884.53 884.80 41.7K
12:23 884.82 885.12 884.82 885.12 33.0K
12:24 885.10 885.31 885.10 885.11 117.0K
12:25 885.10 885.55 885.10 885.29 46.7K
12:26 885.29 885.46 885.24 885.32 54.8K
12:27 885.31 885.42 885.12 885.12 52.8K
12:28 885.04 885.06 884.99 885.05 54.6K
12:29 885.06 885.20 885.00 885.03 64.1K
12:30 885.00 885.05 884.56 884.56 113.6K
12:31 884.59 884.77 884.58 884.73 55.0K
12:32 884.76 885.20 884.68 885.20 71.5K
12:33 885.20 885.52 885.20 885.40 63.7K
12:34 885.40 885.49 885.37 885.43 45.2K
12:35 885.40 885.45 885.18 885.18 49.7K
12:36 885.08 885.08 884.88 884.90 57.3K
12:37 884.88 884.89 884.63 884.89 57.1K
12:38 884.92 885.01 884.88 884.88 39.8K
12:39 884.88 885.32 884.88 885.32 45.6K
12:40 885.37 885.56 885.35 885.47 44.1K
12:41 885.44 885.51 885.31 885.51 54.1K
12:42 885.49 885.58 885.34 885.34 63.3K
12:43 885.33 885.51 885.27 885.51 33.7K
12:44 885.53 885.75 885.46 885.58 65.1K
12:45 885.46 885.69 885.46 885.69 103.8K
12:46 885.74 885.79 885.53 885.78 96.2K
12:47 885.79 885.94 885.79 885.87 45.5K
12:48 885.81 885.81 885.49 885.49 60.0K
12:49 885.51 885.59 885.43 885.43 64.7K
12:50 885.34 885.37 884.95 884.95 47.8K
12:51 885.07 885.61 885.07 885.58 98.8K
12:52 885.52 885.62 885.38 885.52 54.5K
12:53 885.52 885.55 885.20 885.22 56.7K
12:54 885.32 886.04 885.32 885.71 66.0K
12:55 885.77 885.88 885.59 885.59 60.2K
12:56 885.61 885.83 885.60 885.73 95.4K
12:57 885.77 885.96 885.77 885.91 78.4K
12:58 885.86 886.07 885.81 886.07 79.6K
12:59 886.17 886.25 886.03 886.04 114.9K
13:00 886.32 886.51 886.22 886.22 75.9K
13:01 886.09 886.28 886.05 886.27 51.0K
13:02 886.27 886.32 886.05 886.09 50.3K
13:03 886.17 886.23 886.14 886.23 45.5K
13:04 886.31 886.48 886.31 886.48 101.7K
13:05 886.49 886.93 886.49 886.68 76.5K
13:06 886.77 886.96 886.77 886.78 50.6K
13:07 886.80 887.13 886.77 887.06 119.2K
13:08 887.03 887.45 886.96 887.41 98.3K
13:09 887.32 887.66 887.30 887.50 109.4K
13:10 887.44 887.77 887.31 887.31 93.8K
13:11 887.26 887.26 886.94 886.99 55.4K
13:12 887.01 887.06 886.78 886.81 38.4K
13:13 886.82 886.82 886.50 886.50 64.4K
13:14 886.48 886.55 886.36 886.54 103.0K
13:15 886.53 886.53 885.82 885.82 106.6K
13:16 885.78 885.94 885.78 885.89 66.2K
13:17 885.90 886.05 885.70 885.70 120.4K
13:18 885.63 885.63 884.75 884.75 146.7K
13:19 884.91 885.23 884.86 884.89 88.3K
13:20 884.94 884.94 884.44 884.47 84.3K
13:21 884.57 884.63 884.50 884.55 68.6K
13:22 884.56 884.69 884.44 884.69 56.7K
13:23 884.68 884.79 884.28 884.34 61.1K
13:24 883.87 884.17 883.79 884.05 173.7K
13:25 884.07 884.16 883.86 883.91 47.7K
13:26 883.87 884.16 883.87 883.90 48.6K
13:27 883.92 883.99 883.90 883.90 57.7K
13:28 883.84 884.35 883.84 884.35 96.6K
13:29 884.22 884.32 883.67 883.67 83.2K
13:30 883.66 883.99 883.66 883.96 41.6K
13:31 883.95 884.34 883.95 884.34 100.7K
13:32 884.35 884.53 884.35 884.44 65.9K
13:33 884.18 884.40 884.12 884.40 62.8K
13:34 884.40 884.46 884.22 884.26 53.5K
13:35 884.25 884.36 883.83 883.91 77.5K
13:36 883.95 884.06 883.77 883.89 110.4K
13:37 883.92 884.23 883.92 884.21 52.6K
13:38 884.20 884.49 884.20 884.38 41.7K
13:39 884.40 884.57 884.40 884.52 63.7K
13:40 884.51 884.51 884.15 884.17 100.0K
13:41 884.21 884.37 884.13 884.13 106.0K
13:42 884.13 884.13 883.99 884.09 35.7K
13:43 884.09 884.09 883.94 883.96 52.0K
13:44 883.96 884.10 883.91 883.91 44.1K
13:45 883.92 884.40 883.92 884.40 106.2K
13:46 884.39 884.60 884.36 884.60 57.9K
13:47 884.66 884.69 884.52 884.69 67.0K
13:48 884.67 884.73 884.65 884.69 43.1K
13:49 884.67 884.72 884.47 884.47 69.2K
13:50 884.41 884.72 884.41 884.63 127.6K
13:51 884.76 884.76 884.46 884.72 87.1K
13:52 884.69 884.69 884.44 884.51 97.0K
13:53 884.53 884.70 884.52 884.70 47.0K
13:54 884.59 884.66 884.55 884.55 101.6K
13:55 884.53 884.84 884.53 884.82 77.8K
13:56 884.79 884.92 884.79 884.80 42.5K
13:57 884.83 884.93 884.71 884.83 117.8K
13:58 884.84 884.84 884.62 884.62 122.8K
13:59 884.61 884.82 884.58 884.68 83.5K
14:00 884.73 885.38 884.73 885.38 97.1K
14:01 885.22 885.85 885.22 885.80 64.1K
14:02 885.91 886.10 885.81 886.10 88.0K
14:03 886.02 886.16 886.02 886.15 101.3K
14:04 886.14 886.47 886.08 886.42 145.0K
14:05 886.40 886.51 886.21 886.51 82.0K
14:06 886.58 886.68 886.49 886.62 63.6K
14:07 886.67 886.75 886.55 886.66 76.9K
14:08 886.65 886.92 886.65 886.75 86.6K
14:09 886.77 886.77 886.64 886.74 61.5K
14:10 886.80 886.80 886.65 886.75 80.8K
14:11 886.77 886.80 886.43 886.43 59.4K
14:12 886.25 886.25 886.03 886.03 97.4K
14:13 886.00 886.00 885.74 885.76 48.7K
14:14 885.72 885.86 885.64 885.64 79.8K
14:15 885.46 885.70 885.46 885.70 70.9K
14:16 885.74 886.10 885.67 886.05 221.6K
14:17 886.05 886.23 886.01 886.23 61.5K
14:18 886.18 886.91 886.04 886.71 75.9K
14:19 886.74 887.00 886.74 886.96 62.0K
14:20 886.88 887.64 886.88 887.59 72.2K
14:21 887.58 887.58 887.29 887.32 41.3K
14:22 887.35 887.59 887.35 887.52 54.9K
14:23 887.50 887.53 887.12 887.53 77.2K
14:24 887.57 887.59 887.17 887.17 55.0K
14:25 887.20 887.51 887.20 887.51 103.4K
14:26 887.54 887.64 887.24 887.24 72.5K
14:27 887.05 887.05 886.57 886.57 73.4K
14:28 886.63 886.67 886.59 886.67 82.6K
14:29 886.66 886.66 886.50 886.64 67.2K
14:30 886.77 887.12 886.77 887.00 206.1K
14:31 886.98 887.25 886.85 887.08 140.2K
14:32 887.06 887.25 887.06 887.11 56.9K
14:33 887.07 887.28 887.05 887.14 80.6K
14:34 887.16 887.18 887.01 887.01 105.2K
14:35 887.09 887.33 887.07 887.16 99.5K
14:36 887.16 887.48 887.03 887.47 80.6K
14:37 887.49 887.53 887.36 887.36 49.2K
14:38 887.48 887.68 887.46 887.58 295.3K
14:39 887.60 887.60 887.32 887.32 41.4K
14:40 887.39 887.56 887.39 887.52 56.1K
14:41 887.42 887.82 887.42 887.74 83.5K
14:42 887.74 887.91 887.62 887.74 64.3K
14:43 887.77 887.81 887.57 887.57 79.9K
14:44 887.59 887.71 887.53 887.65 50.3K
14:45 887.65 887.71 887.51 887.51 50.2K
14:46 887.58 887.75 887.58 887.61 74.7K
14:47 887.61 887.75 887.60 887.60 54.0K
14:48 887.64 888.07 887.64 888.07 62.0K
14:49 888.07 888.07 887.54 887.54 88.2K
14:50 887.69 887.69 887.32 887.33 47.7K
14:51 887.36 887.36 886.98 887.01 73.7K
14:52 887.00 887.14 887.00 887.08 52.5K
14:53 887.11 887.39 887.10 887.25 67.0K
14:54 887.29 887.41 887.19 887.26 61.7K
14:55 887.23 887.43 887.15 887.43 53.9K
14:56 887.44 887.58 887.43 887.58 79.2K
14:57 887.62 887.75 887.58 887.68 61.6K
14:58 887.75 887.75 887.41 887.41 48.9K
14:59 887.36 887.39 887.28 887.36 51.3K
15:00 887.36 887.46 886.99 886.99 84.4K
15:01 886.97 887.13 886.97 887.04 58.5K
15:02 886.97 887.26 886.97 887.26 69.7K
15:03 887.26 887.72 887.26 887.60 86.7K
15:04 887.58 887.84 887.58 887.78 52.7K
15:05 887.72 887.72 887.37 887.49 103.6K
15:06 887.43 887.43 887.27 887.41 98.5K
15:07 887.33 887.64 887.33 887.58 59.8K
15:08 887.55 887.65 887.55 887.60 60.4K
15:09 887.59 887.65 887.55 887.55 62.8K
15:10 887.56 887.57 887.28 887.40 90.8K
15:11 887.43 887.51 887.41 887.41 82.8K
15:12 887.38 887.38 886.87 886.98 184.9K
15:13 886.98 887.10 886.94 886.94 107.6K
15:14 886.96 887.07 886.65 886.79 89.4K
15:15 886.87 886.88 886.52 886.52 110.1K
15:16 886.56 886.90 886.56 886.90 67.6K
15:17 886.83 887.16 886.83 887.16 68.1K
15:18 887.15 887.21 887.02 887.05 67.3K
15:19 886.99 887.00 886.88 886.99 61.0K
15:20 887.02 887.11 886.98 887.00 87.4K
15:21 887.02 887.02 886.85 886.91 84.2K
15:22 886.92 887.22 886.89 887.13 73.7K
15:23 887.22 887.65 887.22 887.65 109.9K
15:24 887.60 887.64 887.44 887.54 77.2K
15:25 887.50 888.01 887.50 888.01 80.6K
15:26 887.82 888.00 887.78 887.97 82.4K
15:27 887.95 888.05 887.94 887.94 77.7K
15:28 887.97 888.11 887.94 888.06 73.9K
15:29 888.07 888.29 887.97 888.12 140.1K
15:30 888.20 888.26 887.89 888.15 130.2K
15:31 888.17 888.37 888.17 888.37 77.4K
15:32 888.45 888.57 888.25 888.57 110.2K
15:33 888.64 888.87 888.53 888.68 107.9K
15:34 888.66 888.66 888.33 888.33 126.7K
15:35 888.15 888.68 888.15 888.68 124.0K
15:36 888.68 888.78 888.55 888.68 102.1K
15:37 888.68 888.72 888.37 888.37 127.5K
15:38 888.45 888.45 888.13 888.17 116.7K
15:39 888.02 888.27 887.92 888.17 118.5K
15:40 888.16 888.27 887.87 887.87 144.6K
15:41 887.83 887.96 887.58 887.64 99.8K
15:42 887.72 887.72 887.54 887.61 141.9K
15:43 887.56 887.74 887.51 887.54 107.8K
15:44 887.58 887.58 887.36 887.50 122.8K
15:45 887.45 887.63 887.11 887.11 143.5K
15:46 887.19 887.32 887.19 887.21 131.1K
15:47 887.23 887.39 887.23 887.26 146.1K
15:48 887.27 887.60 887.27 887.47 170.7K
15:49 887.51 887.76 887.28 887.76 195.5K
15:50 887.68 888.22 887.68 887.92 389.5K
15:51 887.99 888.11 887.79 887.98 264.8K
15:52 887.94 888.74 887.67 888.60 241.5K
15:53 888.59 888.95 888.48 888.79 318.9K
15:54 888.87 889.70 888.80 889.26 638.5K
15:55 889.20 889.44 888.96 889.44 446.3K
15:56 889.49 889.49 889.09 889.22 546.4K
15:57 889.22 889.73 889.21 889.73 497.6K
15:58 889.77 890.07 889.72 889.95 750.6K
15:59 889.97 890.78 889.95 890.57 13,415.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし