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
09:30 880.13 880.67 879.53 880.12 1,019.7K
09:31 880.40 880.83 879.72 880.83 149.7K
09:32 881.17 881.17 879.34 880.05 193.0K
09:33 879.94 879.94 878.39 878.39 229.3K
09:34 878.34 878.47 877.69 877.96 190.4K
09:35 877.89 877.96 876.94 876.97 245.2K
09:36 877.02 877.50 876.97 877.50 124.4K
09:37 877.61 878.62 877.61 878.61 145.8K
09:38 878.47 878.85 876.86 876.86 264.5K
09:39 876.97 877.12 875.98 876.00 152.6K
09:40 876.04 876.64 875.74 876.64 168.2K
09:41 876.50 877.84 876.50 877.74 121.1K
09:42 877.70 878.10 877.52 878.00 132.0K
09:43 877.93 878.52 877.93 878.47 143.6K
09:44 878.57 879.25 878.25 878.26 208.1K
09:45 878.23 879.14 877.94 879.14 160.3K
09:46 879.11 879.51 878.91 878.91 95.6K
09:47 879.11 879.56 878.85 879.45 109.6K
09:48 879.16 879.24 878.82 878.91 171.7K
09:49 879.05 879.16 878.52 878.52 139.8K
09:50 878.64 879.40 878.64 878.91 145.3K
09:51 878.93 879.19 878.54 878.72 155.3K
09:52 879.02 879.65 879.02 879.52 181.8K
09:53 879.30 879.61 878.96 879.14 145.6K
09:54 879.49 880.21 879.49 880.15 161.4K
09:55 880.11 881.12 880.10 881.11 194.3K
09:56 881.24 882.19 881.21 882.19 283.5K
09:57 882.26 882.34 881.81 882.29 130.5K
09:58 882.10 882.10 881.49 881.49 148.5K
09:59 881.63 881.65 881.17 881.17 167.2K
10:00 881.39 881.41 880.51 880.56 204.6K
10:01 880.52 880.52 879.96 880.39 121.2K
10:02 880.41 880.98 880.33 880.33 103.4K
10:03 880.26 880.52 879.84 880.08 115.4K
10:04 880.28 880.29 879.53 879.59 85.4K
10:05 879.55 879.55 879.04 879.42 91.8K
10:06 879.15 879.24 878.69 879.02 112.7K
10:07 879.10 879.10 878.43 878.48 212.3K
10:08 878.52 878.52 877.92 877.94 170.9K
10:09 877.87 877.96 877.66 877.66 113.7K
10:10 877.77 877.82 877.48 877.48 98.9K
10:11 877.48 877.48 877.15 877.16 110.8K
10:12 877.18 877.25 877.01 877.14 136.3K
10:13 877.12 877.59 876.99 877.34 154.8K
10:14 877.23 877.39 877.15 877.32 103.9K
10:15 877.15 877.72 877.15 877.43 124.0K
10:16 877.46 877.86 877.46 877.73 93.0K
10:17 877.50 878.03 877.50 877.71 98.2K
10:18 877.67 877.70 877.38 877.65 120.4K
10:19 877.66 877.78 877.50 877.63 70.0K
10:20 877.38 877.56 877.15 877.18 126.5K
10:21 877.22 877.67 877.21 877.38 102.7K
10:22 877.33 877.45 877.23 877.27 112.1K
10:23 877.19 877.22 876.87 876.87 108.2K
10:24 876.66 877.13 876.66 877.13 100.7K
10:25 877.01 877.17 876.54 877.17 128.6K
10:26 877.11 877.31 877.11 877.13 87.8K
10:27 877.07 877.13 876.90 876.99 95.0K
10:28 877.00 877.26 876.95 877.12 104.9K
10:29 877.18 877.67 877.18 877.67 115.2K
10:30 877.61 878.08 877.61 878.08 79.0K
10:31 878.07 878.32 878.04 878.27 111.6K
10:32 878.17 878.24 877.87 878.24 82.6K
10:33 878.21 878.30 877.99 878.12 86.4K
10:34 878.07 878.13 877.82 877.82 81.2K
10:35 877.83 877.83 877.39 877.67 83.9K
10:36 877.61 877.70 877.38 877.70 72.6K
10:37 877.63 877.63 877.08 877.09 101.8K
10:38 877.10 877.37 877.10 877.17 96.1K
10:39 877.21 877.29 876.81 877.22 127.8K
10:40 877.18 877.22 877.12 877.19 119.5K
10:41 877.18 877.67 877.18 877.45 68.2K
10:42 877.44 877.58 877.36 877.55 77.7K
10:43 877.45 877.45 877.07 877.11 92.8K
10:44 877.08 877.09 876.68 876.72 70.8K
10:45 877.06 877.06 876.59 876.80 147.5K
10:46 876.71 877.07 876.67 876.70 113.4K
10:47 876.64 876.64 876.48 876.48 81.3K
10:48 876.50 876.50 876.10 876.10 126.7K
10:49 876.05 876.25 875.94 876.14 139.0K
10:50 876.23 876.72 876.23 876.72 126.4K
10:51 876.77 876.77 876.52 876.53 83.6K
10:52 876.62 876.62 875.86 876.11 146.6K
10:53 875.90 875.90 875.67 875.68 75.2K
10:54 875.90 876.03 875.61 875.63 100.0K
10:55 875.66 875.86 875.65 875.86 110.3K
10:56 875.95 876.11 875.88 876.11 95.1K
10:57 875.88 875.88 875.61 875.64 130.8K
10:58 875.55 875.69 875.52 875.56 114.9K
10:59 875.54 876.11 875.54 875.98 102.0K
11:00 875.91 876.11 875.69 875.79 77.1K
11:01 875.86 875.91 875.70 875.86 54.0K
11:02 875.83 875.83 875.46 875.46 80.9K
11:03 875.44 875.48 875.10 875.10 143.9K
11:04 875.29 875.29 874.67 874.70 110.6K
11:05 874.76 874.98 874.58 874.98 113.8K
11:06 874.92 875.05 874.87 874.97 61.1K
11:07 874.92 874.96 874.72 874.84 87.0K
11:08 874.79 874.89 874.61 874.76 104.5K
11:09 874.77 874.89 874.66 874.66 66.9K
11:10 874.65 874.81 874.63 874.77 79.5K
11:11 874.78 874.83 874.66 874.81 94.0K
11:12 874.82 874.94 874.78 874.79 61.4K
11:13 874.93 875.43 874.93 875.43 82.4K
11:14 875.39 875.72 875.32 875.72 118.4K
11:15 875.66 875.81 875.18 875.81 129.2K
11:16 875.65 875.73 875.52 875.52 106.6K
11:17 875.53 875.76 875.53 875.72 62.8K
11:18 875.62 875.71 875.42 875.44 93.6K
11:19 875.45 876.03 875.45 876.03 76.7K
11:20 876.22 876.65 875.95 876.65 143.2K
11:21 876.62 877.05 876.62 876.97 117.8K
11:22 876.91 876.91 876.72 876.72 111.0K
11:23 876.72 876.78 876.60 876.60 55.0K
11:24 876.61 876.84 876.49 876.49 63.7K
11:25 876.33 876.63 876.33 876.60 66.9K
11:26 876.67 876.85 876.67 876.80 91.6K
11:27 876.72 876.89 876.72 876.84 61.3K
11:28 876.87 877.12 876.78 877.12 72.5K
11:29 877.18 877.24 876.91 877.08 119.6K
11:30 877.02 877.20 877.02 877.14 175.2K
11:31 877.18 877.42 877.17 877.42 69.7K
11:32 877.47 877.48 877.12 877.18 72.5K
11:33 877.19 877.35 877.04 877.04 86.1K
11:34 877.06 877.29 877.06 877.14 144.3K
11:35 877.01 877.05 876.91 877.05 58.2K
11:36 877.03 877.28 876.99 877.20 105.8K
11:37 877.38 877.51 877.38 877.42 42.4K
11:38 877.46 877.65 877.32 877.34 110.9K
11:39 877.38 877.51 877.18 877.24 59.9K
11:40 877.25 877.47 877.24 877.39 69.2K
11:41 877.36 877.38 877.27 877.34 47.4K
11:42 877.26 877.34 876.91 877.09 68.8K
11:43 877.08 877.10 876.77 876.98 99.5K
11:44 877.12 877.15 876.83 876.92 81.0K
11:45 876.92 876.94 876.68 876.79 62.2K
11:46 876.71 876.81 876.67 876.73 72.0K
11:47 876.65 876.65 876.36 876.48 70.8K
11:48 876.49 876.53 876.36 876.40 32.5K
11:49 876.40 876.68 876.40 876.64 45.6K
11:50 876.63 876.67 876.57 876.62 78.7K
11:51 876.57 876.96 876.46 876.78 93.2K
11:52 876.84 877.15 876.84 877.15 110.2K
11:53 877.18 877.36 877.16 877.36 72.8K
11:54 877.42 877.58 877.42 877.45 67.0K
11:55 877.50 877.62 877.39 877.39 62.7K
11:56 877.39 877.44 877.23 877.44 53.7K
11:57 877.41 877.69 877.30 877.69 76.4K
11:58 877.65 878.06 877.65 877.94 53.3K
11:59 877.75 877.82 877.61 877.79 50.9K
12:00 877.77 877.97 877.75 877.81 56.6K
12:01 877.61 877.61 877.43 877.55 65.7K
12:02 877.51 877.58 877.26 877.53 60.3K
12:03 877.57 877.98 877.57 877.95 75.5K
12:04 877.94 878.17 877.90 877.91 81.9K
12:05 877.94 878.23 877.91 878.23 78.3K
12:06 878.20 878.20 877.85 878.01 51.2K
12:07 878.02 878.12 877.88 878.12 51.6K
12:08 878.06 878.06 877.97 878.00 39.2K
12:09 878.03 878.28 877.87 877.87 84.2K
12:10 877.88 877.96 877.68 877.74 62.0K
12:11 877.64 878.03 877.63 877.87 99.0K
12:12 877.70 877.75 877.43 877.43 55.9K
12:13 877.38 877.43 877.27 877.36 69.7K
12:14 877.41 877.51 877.38 877.51 44.5K
12:15 877.45 877.64 877.45 877.58 59.4K
12:16 877.51 877.68 877.40 877.68 54.4K
12:17 877.64 877.66 877.56 877.66 49.8K
12:18 877.63 877.63 877.36 877.36 55.7K
12:19 877.39 877.73 877.35 877.63 86.7K
12:20 877.65 877.71 877.46 877.64 47.3K
12:21 877.65 877.65 877.35 877.35 66.1K
12:22 877.33 877.35 876.76 876.76 58.1K
12:23 876.80 877.03 876.80 877.02 49.1K
12:24 877.02 877.04 876.80 876.81 42.5K
12:25 876.76 876.76 876.59 876.59 78.1K
12:26 876.56 876.76 876.56 876.74 62.8K
12:27 876.87 876.87 876.58 876.58 50.8K
12:28 876.55 876.79 876.53 876.79 84.0K
12:29 876.74 876.74 876.43 876.43 45.6K
12:30 876.44 876.44 876.34 876.34 41.9K
12:31 876.37 876.46 876.37 876.45 59.4K
12:32 876.39 876.49 876.30 876.42 92.9K
12:33 876.36 876.45 876.21 876.25 65.7K
12:34 876.23 876.32 876.15 876.15 63.6K
12:35 876.15 876.23 876.08 876.22 46.1K
12:36 876.20 876.24 875.96 875.99 30.1K
12:37 876.01 876.09 875.84 875.93 63.4K
12:38 875.82 875.85 875.66 875.66 60.7K
12:39 875.64 875.79 875.54 875.54 68.2K
12:40 875.54 875.54 875.21 875.23 86.0K
12:41 875.26 875.33 874.98 875.03 179.3K
12:42 874.89 875.20 874.89 875.19 56.5K
12:43 875.16 875.54 875.16 875.54 103.0K
12:44 875.57 875.57 875.21 875.38 85.1K
12:45 875.50 875.83 875.50 875.83 88.8K
12:46 875.80 876.02 875.79 876.02 57.1K
12:47 876.03 876.24 875.92 876.24 57.2K
12:48 876.26 876.28 876.04 876.09 68.8K
12:49 876.09 876.10 875.94 876.10 79.2K
12:50 876.11 876.19 876.07 876.19 40.5K
12:51 876.16 876.38 876.16 876.22 77.7K
12:52 876.31 876.33 876.10 876.33 79.4K
12:53 876.42 876.47 876.34 876.47 57.2K
12:54 876.58 876.60 876.26 876.42 74.1K
12:55 876.40 876.70 876.40 876.58 64.5K
12:56 876.62 876.62 876.39 876.40 36.6K
12:57 876.47 876.48 876.25 876.37 66.8K
12:58 876.39 876.42 876.30 876.34 41.6K
12:59 876.35 876.52 876.30 876.50 77.3K
13:00 876.45 876.45 876.37 876.37 86.3K
13:01 876.35 876.39 876.29 876.33 35.1K
13:02 876.35 877.07 876.35 877.07 62.4K
13:03 877.07 877.08 876.86 876.86 46.1K
13:04 876.82 877.09 876.82 876.96 90.8K
13:05 877.04 877.16 877.02 877.13 29.8K
13:06 877.15 877.19 877.05 877.05 50.5K
13:07 876.90 877.07 876.89 877.07 38.8K
13:08 877.02 877.06 876.83 877.05 61.9K
13:09 877.08 877.08 876.97 876.98 31.7K
13:10 877.01 877.01 876.94 876.99 81.1K
13:11 876.97 876.97 876.75 876.82 119.3K
13:12 876.83 877.07 876.80 876.94 68.4K
13:13 876.94 876.97 876.74 876.74 65.6K
13:14 876.76 876.85 876.47 876.83 79.0K
13:15 876.83 876.86 876.50 876.52 85.9K
13:16 876.35 876.35 876.03 876.03 63.5K
13:17 875.99 876.31 875.99 876.31 68.8K
13:18 876.28 876.31 876.13 876.31 79.6K
13:19 876.23 876.47 876.20 876.23 77.7K
13:20 876.14 876.14 875.70 875.71 105.7K
13:21 875.76 876.01 875.69 876.01 86.4K
13:22 876.07 876.17 875.99 876.13 72.2K
13:23 876.16 876.37 876.02 876.25 63.6K
13:24 876.24 876.24 875.97 876.10 59.6K
13:25 876.11 876.35 876.09 876.35 55.5K
13:26 876.32 876.57 876.32 876.56 182.9K
13:27 876.56 876.90 876.56 876.77 98.0K
13:28 876.79 876.86 876.68 876.76 104.2K
13:29 876.77 876.91 876.63 876.73 57.5K
13:30 876.66 876.69 876.55 876.64 80.9K
13:31 876.59 876.84 876.59 876.84 110.2K
13:32 876.79 876.81 876.67 876.75 43.4K
13:33 876.75 877.12 876.73 876.95 59.1K
13:34 876.96 877.17 876.90 877.13 51.8K
13:35 877.17 877.18 876.90 876.94 78.8K
13:36 876.93 877.49 876.93 877.36 109.6K
13:37 877.37 877.37 876.93 876.98 77.9K
13:38 877.00 877.05 876.93 877.05 40.6K
13:39 877.22 877.79 877.22 877.79 85.1K
13:40 877.76 877.90 877.74 877.89 48.4K
13:41 877.85 877.85 877.55 877.56 43.5K
13:42 877.51 877.95 877.51 877.91 95.7K
13:43 877.94 878.11 877.90 878.06 56.8K
13:44 877.98 878.00 877.53 877.53 68.6K
13:45 877.54 877.59 877.45 877.46 55.7K
13:46 877.30 877.53 877.25 877.53 56.8K
13:47 877.49 877.49 877.36 877.36 48.2K
13:48 877.36 877.62 877.35 877.61 81.7K
13:49 877.61 877.61 877.50 877.56 50.7K
13:50 877.57 877.85 877.53 877.85 67.8K
13:51 878.02 878.22 878.02 878.20 63.6K
13:52 878.19 878.51 878.19 878.28 111.5K
13:53 878.30 878.40 878.30 878.40 40.9K
13:54 878.38 878.68 878.38 878.58 86.0K
13:55 878.59 878.92 878.54 878.83 71.0K
13:56 878.82 878.82 878.44 878.75 57.8K
13:57 878.70 878.82 878.70 878.82 66.4K
13:58 878.82 879.06 878.82 879.01 60.3K
13:59 879.02 879.20 878.98 879.15 65.8K
14:00 879.14 879.27 879.14 879.27 73.5K
14:01 879.26 879.65 879.26 879.55 130.7K
14:02 879.51 879.55 879.39 879.55 86.4K
14:03 879.47 879.66 879.38 879.66 55.7K
14:04 879.68 879.94 879.64 879.72 82.9K
14:05 879.63 879.84 879.62 879.84 75.1K
14:06 879.93 879.93 879.66 879.93 89.9K
14:07 879.97 880.43 879.97 880.15 71.3K
14:08 880.14 880.30 880.13 880.18 66.0K
14:09 880.14 880.27 880.14 880.21 77.2K
14:10 880.30 880.33 880.24 880.27 89.5K
14:11 880.19 880.19 879.91 879.91 68.9K
14:12 879.83 879.99 879.67 879.73 83.6K
14:13 879.71 879.81 879.70 879.70 78.2K
14:14 879.72 879.83 879.69 879.72 85.9K
14:15 879.74 879.74 879.35 879.66 62.6K
14:16 879.65 879.65 879.40 879.53 74.7K
14:17 879.53 879.73 879.53 879.73 42.5K
14:18 879.78 880.29 879.72 880.25 126.8K
14:19 880.32 880.67 880.32 880.63 71.2K
14:20 880.63 880.70 880.53 880.65 49.2K
14:21 880.66 880.98 880.66 880.93 69.7K
14:22 880.87 881.13 880.85 880.85 64.9K
14:23 880.89 880.89 880.30 880.30 122.6K
14:24 880.36 880.64 880.32 880.64 128.6K
14:25 880.67 880.67 880.52 880.67 49.3K
14:26 880.74 880.79 880.71 880.75 97.0K
14:27 880.76 880.82 880.71 880.74 50.8K
14:28 880.61 880.65 880.09 880.27 253.6K
14:29 880.23 880.48 880.22 880.37 77.8K
14:30 880.51 880.51 880.26 880.37 74.3K
14:31 880.41 880.41 880.13 880.16 78.9K
14:32 880.18 880.18 880.06 880.07 58.6K
14:33 880.20 880.21 879.93 879.97 87.1K
14:34 879.98 880.84 879.95 880.66 178.1K
14:35 880.80 881.00 880.79 880.96 114.8K
14:36 880.89 881.19 880.84 881.19 96.1K
14:37 881.25 881.68 881.25 881.56 186.3K
14:38 881.56 881.56 881.20 881.20 86.5K
14:39 881.19 881.20 881.07 881.17 80.4K
14:40 881.18 881.20 881.00 881.20 43.6K
14:41 881.21 881.30 881.20 881.26 78.0K
14:42 881.24 881.38 881.19 881.38 70.0K
14:43 881.37 881.40 881.01 881.01 90.6K
14:44 881.00 881.00 880.88 880.93 65.6K
14:45 881.03 881.05 880.84 880.84 48.9K
14:46 880.86 880.88 880.73 880.73 57.9K
14:47 880.73 880.74 880.56 880.68 54.8K
14:48 880.65 880.65 880.47 880.54 79.3K
14:49 880.57 880.57 880.39 880.40 50.3K
14:50 880.41 880.68 880.31 880.68 61.8K
14:51 880.72 880.72 880.63 880.63 43.8K
14:52 880.63 880.65 880.43 880.51 58.3K
14:53 880.51 880.64 880.34 880.34 72.7K
14:54 880.41 880.48 880.28 880.45 38.4K
14:55 880.45 880.45 880.10 880.10 65.9K
14:56 880.07 880.33 880.05 880.33 95.9K
14:57 880.31 880.31 880.10 880.24 84.5K
14:58 880.26 880.27 880.18 880.21 41.8K
14:59 880.19 880.62 880.19 880.62 79.8K
15:00 880.64 880.65 880.45 880.54 44.3K
15:01 880.62 880.67 880.38 880.46 49.4K
15:02 880.46 880.48 880.09 880.31 80.2K
15:03 880.30 880.33 880.01 880.01 57.0K
15:04 880.03 880.40 880.01 880.38 62.0K
15:05 880.24 880.31 880.19 880.19 78.9K
15:06 880.19 880.27 880.13 880.27 61.5K
15:07 880.27 880.39 880.21 880.39 48.5K
15:08 880.39 880.39 879.86 880.28 136.9K
15:09 880.31 880.34 880.23 880.23 55.9K
15:10 880.23 880.65 880.19 880.53 128.8K
15:11 880.51 880.67 880.46 880.64 405.8K
15:12 880.65 880.81 880.37 880.81 87.2K
15:13 880.81 880.97 880.80 880.91 54.7K
15:14 880.88 881.04 880.75 880.75 85.5K
15:15 880.75 880.92 880.75 880.90 79.2K
15:16 880.77 880.95 880.77 880.91 73.1K
15:17 880.89 881.12 880.89 881.12 102.7K
15:18 881.13 881.22 880.96 880.99 84.3K
15:19 881.00 881.06 880.93 881.04 103.1K
15:20 881.09 881.09 880.85 880.94 119.6K
15:21 881.01 881.14 880.78 880.79 101.9K
15:22 880.80 880.85 880.60 880.69 136.2K
15:23 880.69 880.76 880.51 880.51 97.4K
15:24 880.31 880.84 880.31 880.65 111.8K
15:25 880.64 880.97 880.46 880.97 104.2K
15:26 881.01 881.25 881.01 881.10 107.6K
15:27 881.12 881.26 881.10 881.13 99.0K
15:28 881.10 881.39 881.05 881.38 119.0K
15:29 881.43 881.69 881.43 881.44 142.9K
15:30 881.47 881.61 881.32 881.49 85.0K
15:31 881.52 881.57 881.38 881.38 79.2K
15:32 881.40 881.41 881.25 881.29 112.4K
15:33 881.29 881.30 880.96 880.96 198.3K
15:34 880.98 881.24 880.90 881.04 126.6K
15:35 881.01 881.10 880.98 880.98 97.5K
15:36 880.98 881.13 880.82 880.85 94.8K
15:37 880.81 880.87 880.72 880.85 128.5K
15:38 880.85 881.05 880.84 881.04 205.2K
15:39 881.02 881.08 880.99 881.07 91.3K
15:40 881.09 881.26 880.99 880.99 130.5K
15:41 880.86 881.04 880.77 880.77 132.1K
15:42 880.92 881.10 880.86 880.99 149.2K
15:43 881.04 881.08 880.73 880.84 137.4K
15:44 880.84 880.94 880.74 880.92 135.0K
15:45 880.83 880.83 880.50 880.63 135.7K
15:46 880.54 880.62 880.26 880.26 135.7K
15:47 880.26 880.26 880.00 880.05 145.2K
15:48 880.04 880.35 880.04 880.34 144.5K
15:49 880.36 880.64 880.33 880.64 151.8K
15:50 881.01 881.18 880.74 880.81 316.6K
15:51 880.82 881.44 880.82 881.29 229.1K
15:52 881.37 881.66 881.37 881.56 248.6K
15:53 881.17 881.25 880.99 881.02 283.2K
15:54 881.05 881.05 880.35 880.35 373.8K
15:55 880.17 880.25 879.99 880.01 481.0K
15:56 879.54 879.54 878.76 878.76 454.0K
15:57 878.75 878.91 878.74 878.87 644.8K
15:58 878.84 878.88 878.78 878.78 635.1K
15:59 878.81 879.12 878.50 879.07 11,469.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし