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
09:30 907.65 907.65 905.16 905.17 3,174.5K
09:31 904.86 905.49 904.15 904.15 417.0K
09:32 904.12 904.12 902.09 902.09 154.4K
09:33 901.81 902.20 901.38 901.60 127.0K
09:34 901.90 902.29 901.90 902.17 74.3K
09:35 902.08 903.32 902.08 902.75 118.3K
09:36 902.62 903.62 902.62 903.44 135.5K
09:37 903.39 903.73 902.87 903.73 120.2K
09:38 903.82 904.22 903.69 904.12 46.6K
09:39 904.17 904.57 904.02 904.33 54.2K
09:40 904.57 904.95 904.47 904.86 172.2K
09:41 904.84 905.36 904.80 905.36 71.8K
09:42 905.38 906.00 905.27 905.82 194.5K
09:43 905.60 905.79 905.47 905.51 80.8K
09:44 905.54 905.54 904.47 904.49 158.9K
09:45 904.50 904.50 903.69 904.07 66.7K
09:46 904.00 904.04 903.77 903.80 40.9K
09:47 903.84 904.97 903.84 904.97 159.6K
09:48 905.06 905.11 904.71 904.77 59.1K
09:49 904.68 904.89 904.51 904.80 100.5K
09:50 904.66 905.70 904.58 905.55 82.8K
09:51 905.45 905.68 905.30 905.39 72.1K
09:52 905.44 905.95 905.43 905.87 66.5K
09:53 905.82 905.82 904.91 904.91 51.5K
09:54 904.84 904.96 904.56 904.96 53.6K
09:55 905.10 905.14 904.78 905.06 68.9K
09:56 905.19 905.19 904.70 904.80 73.9K
09:57 904.86 905.13 904.63 905.00 109.6K
09:58 905.11 905.25 905.09 905.25 79.8K
09:59 905.28 905.31 905.14 905.29 346.6K
10:00 904.62 905.04 904.09 904.39 393.3K
10:01 904.59 905.00 903.90 904.28 93.1K
10:02 903.91 904.07 903.76 903.96 68.9K
10:03 904.01 904.25 903.80 904.13 93.7K
10:04 904.14 904.56 903.62 903.62 275.7K
10:05 903.73 903.85 903.48 903.56 79.3K
10:06 903.54 904.44 903.54 904.26 76.8K
10:07 904.27 904.27 903.58 903.97 80.0K
10:08 903.98 904.79 903.98 904.31 100.0K
10:09 904.29 904.55 904.29 904.48 48.6K
10:10 904.48 904.89 904.46 904.83 86.2K
10:11 904.79 904.79 904.41 904.73 119.3K
10:12 904.70 905.10 904.56 904.56 80.7K
10:13 904.60 904.69 904.29 904.34 118.1K
10:14 904.27 904.27 903.53 903.53 192.8K
10:15 903.58 903.80 903.27 903.48 90.9K
10:16 903.49 903.88 903.32 903.76 103.6K
10:17 903.85 903.92 903.74 903.89 66.5K
10:18 903.87 903.90 903.51 903.51 76.9K
10:19 903.59 903.77 903.54 903.58 89.5K
10:20 903.56 903.95 903.51 903.91 67.5K
10:21 903.88 904.36 903.88 904.34 78.7K
10:22 904.34 904.50 904.34 904.46 316.8K
10:23 904.42 904.65 904.28 904.45 60.6K
10:24 904.35 904.56 904.34 904.56 58.5K
10:25 904.59 904.62 904.31 904.58 90.2K
10:26 904.63 905.06 904.56 905.06 49.6K
10:27 905.06 905.28 904.88 904.88 340.9K
10:28 904.84 905.04 904.78 904.98 53.1K
10:29 904.96 905.06 904.35 904.48 78.2K
10:30 904.42 904.82 904.38 904.82 74.4K
10:31 904.87 904.87 904.63 904.69 96.9K
10:32 904.68 905.00 904.68 904.83 52.5K
10:33 904.98 905.12 904.74 904.87 69.8K
10:34 904.95 905.14 904.77 904.84 96.9K
10:35 904.84 905.06 904.69 904.69 94.9K
10:36 904.79 905.19 904.72 905.00 1,158.2K
10:37 904.99 905.11 904.78 904.92 101.0K
10:38 904.88 904.88 904.67 904.77 86.1K
10:39 904.77 904.81 904.33 904.44 172.1K
10:40 904.66 904.81 904.61 904.65 93.7K
10:41 904.66 905.01 904.63 905.01 97.9K
10:42 905.02 905.83 905.02 905.83 122.4K
10:43 905.80 906.40 905.80 906.11 54.0K
10:44 906.07 906.25 906.04 906.04 68.0K
10:45 906.25 906.28 906.12 906.13 142.9K
10:46 906.17 906.24 905.36 905.36 164.1K
10:47 905.41 905.47 904.74 904.74 119.1K
10:48 904.80 904.87 904.62 904.65 241.6K
10:49 904.49 904.49 903.94 903.97 166.3K
10:50 903.80 904.05 903.70 903.73 89.2K
10:51 903.82 904.38 903.82 904.04 478.2K
10:52 903.96 903.96 903.26 903.33 80.9K
10:53 903.30 903.53 903.28 903.45 33.0K
10:54 903.55 903.88 903.55 903.88 54.5K
10:55 903.85 904.28 903.85 904.23 105.7K
10:56 904.18 904.29 903.96 903.96 66.4K
10:57 903.97 904.19 903.55 903.67 36.1K
10:58 903.67 903.70 903.55 903.64 54.8K
10:59 903.69 903.82 903.54 903.59 81.5K
11:00 903.46 903.79 903.40 903.79 76.6K
11:01 903.76 903.90 903.42 903.50 197.5K
11:02 903.52 903.52 903.29 903.43 90.7K
11:03 903.43 903.76 903.42 903.57 51.0K
11:04 903.63 904.11 903.52 904.10 112.5K
11:05 904.10 904.55 904.04 904.55 85.4K
11:06 904.53 904.81 904.53 904.80 74.8K
11:07 904.79 905.02 904.75 904.75 216.6K
11:08 904.76 904.81 904.59 904.60 923.3K
11:09 904.63 904.83 904.49 904.61 44.3K
11:10 904.59 904.63 904.43 904.62 56.1K
11:11 904.65 904.65 904.31 904.31 45.5K
11:12 904.44 904.58 904.29 904.29 91.0K
11:13 904.34 904.55 904.30 904.37 64.6K
11:14 904.26 904.39 904.13 904.39 65.1K
11:15 904.43 904.59 904.35 904.35 235.1K
11:16 904.29 904.45 904.28 904.45 131.3K
11:17 904.39 904.56 904.28 904.38 61.4K
11:18 904.40 904.57 904.25 904.57 72.5K
11:19 904.49 904.74 904.46 904.68 82.6K
11:20 904.68 905.05 904.67 904.89 48.2K
11:21 904.91 905.04 904.73 904.73 80.9K
11:22 904.50 904.53 904.29 904.32 60.1K
11:23 904.16 904.39 904.16 904.39 59.2K
11:24 904.46 904.46 904.27 904.43 68.1K
11:25 904.45 904.46 904.30 904.46 50.5K
11:26 904.32 904.60 904.32 904.58 52.9K
11:27 904.46 904.68 904.46 904.58 61.9K
11:28 904.58 904.70 904.35 904.35 51.1K
11:29 904.37 904.58 904.37 904.54 49.2K
11:30 904.45 904.47 904.27 904.31 80.3K
11:31 904.28 904.41 904.08 904.08 35.7K
11:32 904.06 904.06 903.82 903.85 176.9K
11:33 903.83 903.83 903.55 903.63 101.3K
11:34 903.56 903.56 903.37 903.43 86.2K
11:35 903.45 903.96 903.45 903.88 59.7K
11:36 903.92 904.03 903.76 903.86 93.7K
11:37 903.80 904.13 903.80 904.13 62.4K
11:38 904.10 904.49 904.10 904.30 78.6K
11:39 904.30 904.47 904.24 904.47 31.4K
11:40 904.48 904.48 904.22 904.28 35.9K
11:41 904.25 904.57 904.25 904.57 45.1K
11:42 904.54 904.54 904.25 904.26 35.1K
11:43 904.25 904.46 904.25 904.42 25.5K
11:44 904.44 904.65 904.44 904.64 48.8K
11:45 904.62 904.72 904.50 904.50 43.5K
11:46 904.52 904.57 904.26 904.26 72.8K
11:47 904.37 904.45 904.31 904.34 41.7K
11:48 904.38 904.42 904.25 904.26 40.2K
11:49 904.28 904.48 904.28 904.48 64.6K
11:50 904.48 904.56 904.37 904.56 36.4K
11:51 904.56 904.68 904.47 904.59 31.7K
11:52 904.59 904.85 904.56 904.85 48.3K
11:53 904.79 905.04 904.79 905.04 50.9K
11:54 905.06 905.14 904.82 905.14 57.4K
11:55 905.17 905.17 905.00 905.12 59.3K
11:56 905.12 905.15 904.96 905.10 28.9K
11:57 905.10 905.10 904.73 904.89 43.7K
11:58 904.81 904.97 904.77 904.81 27.4K
11:59 904.87 904.94 904.87 904.92 34.6K
12:00 904.92 905.43 904.92 905.31 51.7K
12:01 905.28 905.62 905.17 905.22 85.9K
12:02 905.20 905.26 905.16 905.16 31.3K
12:03 905.20 905.22 905.07 905.10 32.4K
12:04 905.04 905.49 905.04 905.49 32.8K
12:05 905.49 905.49 905.41 905.44 29.6K
12:06 905.43 905.83 905.43 905.77 39.7K
12:07 905.77 905.77 905.26 905.26 50.7K
12:08 905.28 905.28 905.22 905.22 20.0K
12:09 905.23 905.23 905.11 905.12 40.5K
12:10 905.15 905.44 905.15 905.42 43.3K
12:11 905.44 905.69 905.42 905.69 45.6K
12:12 905.75 905.79 905.68 905.79 52.6K
12:13 905.75 906.06 905.75 906.06 35.9K
12:14 906.03 906.03 905.93 906.03 26.4K
12:15 905.92 905.97 905.63 905.68 37.6K
12:16 905.65 905.65 905.44 905.51 43.2K
12:17 905.46 905.52 905.09 905.09 34.1K
12:18 905.12 905.18 905.10 905.17 26.6K
12:19 905.06 905.28 905.06 905.28 29.5K
12:20 905.30 905.52 905.28 905.52 54.0K
12:21 905.57 905.67 905.51 905.57 21.5K
12:22 905.56 905.80 905.56 905.80 44.7K
12:23 905.91 905.91 905.66 905.71 33.2K
12:24 905.72 905.97 905.69 905.94 30.1K
12:25 906.00 906.11 905.93 906.06 50.2K
12:26 906.14 906.22 906.11 906.11 25.7K
12:27 906.03 906.26 905.94 906.26 33.7K
12:28 906.24 906.40 906.21 906.39 38.2K
12:29 906.46 906.53 906.40 906.43 39.8K
12:30 906.45 906.72 906.45 906.67 43.2K
12:31 906.67 906.83 906.66 906.79 42.2K
12:32 906.79 906.81 906.69 906.75 36.9K
12:33 906.76 906.90 906.73 906.87 33.4K
12:34 906.87 906.94 906.87 906.93 31.2K
12:35 906.99 906.99 906.87 906.92 36.1K
12:36 906.87 906.95 906.79 906.93 47.1K
12:37 906.93 906.95 906.84 906.85 59.7K
12:38 906.86 907.02 906.86 907.02 29.1K
12:39 907.04 907.12 906.90 907.12 30.2K
12:40 907.06 907.14 906.93 907.09 71.5K
12:41 907.06 907.10 906.82 906.82 34.7K
12:42 906.84 906.94 906.77 906.94 56.4K
12:43 907.00 907.00 906.28 906.31 393.1K
12:44 906.12 906.25 906.01 906.25 164.1K
12:45 906.23 906.27 906.10 906.11 125.9K
12:46 906.11 906.36 906.11 906.28 90.3K
12:47 906.29 906.51 906.29 906.51 109.8K
12:48 906.53 906.69 906.48 906.65 79.0K
12:49 906.66 906.70 905.89 905.89 161.5K
12:50 905.84 906.29 905.84 906.27 153.6K
12:51 906.27 906.56 906.27 906.51 94.1K
12:52 906.50 906.75 906.50 906.75 80.7K
12:53 906.71 906.81 906.71 906.74 37.0K
12:54 906.74 906.81 906.53 906.54 173.0K
12:55 906.54 906.87 906.54 906.80 49.3K
12:56 906.77 906.86 906.61 906.61 44.1K
12:57 906.66 906.88 906.66 906.85 71.0K
12:58 906.84 906.98 906.84 906.92 65.4K
12:59 906.92 906.93 906.84 906.87 36.6K
13:00 906.86 906.86 906.75 906.86 70.8K
13:01 907.08 907.44 907.08 907.30 131.5K
13:02 907.33 907.48 907.33 907.40 44.7K
13:03 907.41 907.41 907.15 907.28 99.6K
13:04 907.25 907.36 907.20 907.34 35.9K
13:05 907.34 907.50 907.23 907.42 42.6K
13:06 907.40 907.40 907.25 907.35 57.0K
13:07 907.37 907.41 907.08 907.13 58.3K
13:08 907.10 907.12 907.02 907.10 41.2K
13:09 907.15 907.16 907.02 907.04 73.6K
13:10 906.98 907.15 906.98 907.14 22.2K
13:11 907.10 907.11 906.83 906.95 67.4K
13:12 906.98 906.99 906.62 906.77 53.1K
13:13 906.72 906.78 906.70 906.73 47.7K
13:14 906.76 906.80 906.65 906.66 86.7K
13:15 906.67 906.84 906.66 906.81 61.1K
13:16 906.79 907.28 906.77 907.28 67.0K
13:17 907.29 907.43 907.22 907.26 56.9K
13:18 907.26 907.33 907.23 907.30 102.3K
13:19 907.32 907.33 907.11 907.11 35.8K
13:20 907.13 907.35 907.08 907.35 67.3K
13:21 907.34 907.44 907.34 907.42 46.9K
13:22 907.40 907.48 907.40 907.45 43.4K
13:23 907.38 907.52 907.34 907.42 70.1K
13:24 907.42 907.47 907.10 907.10 51.8K
13:25 907.16 907.25 907.15 907.17 51.8K
13:26 907.11 907.11 906.88 906.94 62.0K
13:27 906.88 907.20 906.88 907.18 37.4K
13:28 907.16 907.27 907.12 907.16 38.7K
13:29 907.16 907.19 907.13 907.15 35.3K
13:30 907.14 907.21 907.14 907.18 40.5K
13:31 907.22 907.46 907.22 907.40 67.3K
13:32 907.37 907.49 907.37 907.43 51.5K
13:33 907.42 907.69 907.39 907.66 69.7K
13:34 907.66 907.69 907.40 907.55 62.2K
13:35 907.52 907.75 907.52 907.74 170.0K
13:36 907.74 908.04 907.74 908.04 53.1K
13:37 908.02 908.13 907.99 907.99 52.9K
13:38 907.90 907.99 907.89 907.96 46.2K
13:39 907.94 907.98 907.92 907.97 29.7K
13:40 907.99 908.14 907.97 908.14 34.7K
13:41 908.17 908.17 907.90 907.90 53.8K
13:42 907.92 907.95 907.88 907.90 38.0K
13:43 907.96 908.20 907.96 908.20 60.3K
13:44 908.16 908.24 908.16 908.21 28.4K
13:45 908.16 908.47 908.16 908.41 37.4K
13:46 908.47 908.51 908.39 908.39 104.8K
13:47 908.32 908.32 908.23 908.28 37.1K
13:48 908.24 908.35 908.24 908.32 24.8K
13:49 908.32 908.50 908.32 908.39 79.2K
13:50 908.50 908.65 908.50 908.54 45.7K
13:51 908.59 908.86 908.56 908.86 56.2K
13:52 908.90 909.07 908.90 908.98 64.9K
13:53 908.97 908.97 908.62 908.66 99.0K
13:54 908.63 908.63 908.37 908.37 74.0K
13:55 908.37 908.41 908.24 908.41 41.9K
13:56 908.42 908.50 908.31 908.34 33.4K
13:57 908.34 908.45 908.28 908.45 39.4K
13:58 908.45 908.45 908.28 908.28 52.5K
13:59 908.29 908.31 908.24 908.27 21.3K
14:00 908.29 908.29 908.16 908.27 46.7K
14:01 908.28 908.28 908.08 908.19 52.3K
14:02 908.19 908.20 908.05 908.10 34.8K
14:03 908.12 908.16 908.10 908.12 43.7K
14:04 908.10 908.14 908.05 908.10 34.5K
14:05 908.14 908.20 908.14 908.17 28.9K
14:06 908.17 908.48 908.17 908.43 39.7K
14:07 908.44 908.49 908.16 908.16 60.3K
14:08 908.27 908.57 908.27 908.50 41.3K
14:09 908.49 908.65 908.49 908.51 35.8K
14:10 908.54 908.60 908.39 908.39 63.8K
14:11 908.29 908.31 908.19 908.31 47.0K
14:12 908.31 908.31 908.20 908.20 32.8K
14:13 908.10 908.10 907.95 908.04 38.2K
14:14 908.05 908.05 907.91 907.91 31.6K
14:15 907.91 908.01 907.81 907.99 74.8K
14:16 907.96 908.11 907.96 908.11 127.5K
14:17 908.13 908.16 908.11 908.12 23.9K
14:18 908.13 908.23 908.10 908.19 62.9K
14:19 908.18 908.51 908.18 908.29 89.1K
14:20 908.30 908.35 908.22 908.29 26.1K
14:21 908.33 908.46 908.33 908.46 66.2K
14:22 908.46 908.46 908.11 908.12 59.9K
14:23 908.14 908.24 908.09 908.18 100.5K
14:24 908.18 908.42 908.18 908.40 52.4K
14:25 908.45 908.63 908.45 908.62 42.7K
14:26 908.60 908.83 908.56 908.80 54.2K
14:27 908.78 908.85 908.74 908.79 52.6K
14:28 908.79 908.83 908.72 908.81 40.1K
14:29 908.80 908.94 908.80 908.94 58.7K
14:30 908.91 909.16 908.87 909.16 55.3K
14:31 909.19 909.24 908.93 909.15 59.4K
14:32 909.11 909.17 909.06 909.06 39.8K
14:33 909.07 909.09 908.91 908.91 46.0K
14:34 908.91 909.21 908.91 909.19 39.9K
14:35 909.16 909.28 908.99 908.99 34.5K
14:36 909.03 909.06 908.85 908.85 29.3K
14:37 908.86 908.91 908.82 908.82 40.5K
14:38 908.83 908.87 908.80 908.87 44.1K
14:39 908.93 909.06 908.86 909.02 28.2K
14:40 908.95 909.22 908.89 909.22 46.4K
14:41 909.18 909.36 909.14 909.33 46.0K
14:42 909.33 909.36 909.07 909.07 45.6K
14:43 909.03 909.06 908.97 909.00 52.3K
14:44 909.01 909.17 908.85 908.88 49.4K
14:45 908.92 909.06 908.91 908.99 23.7K
14:46 908.99 909.01 908.76 908.76 35.3K
14:47 908.72 908.84 908.70 908.76 40.9K
14:48 908.79 908.79 908.67 908.67 28.2K
14:49 908.61 908.69 908.55 908.65 41.9K
14:50 908.65 908.72 908.56 908.64 25.1K
14:51 908.67 908.87 908.67 908.84 26.1K
14:52 908.82 909.17 908.82 909.13 40.9K
14:53 909.14 909.16 909.06 909.14 57.8K
14:54 909.15 909.15 908.96 908.96 41.7K
14:55 909.00 909.35 908.98 909.33 54.3K
14:56 909.33 909.36 909.30 909.30 37.1K
14:57 909.29 909.32 909.22 909.28 28.7K
14:58 909.31 909.31 908.91 908.91 43.0K
14:59 908.92 908.92 908.80 908.81 59.8K
15:00 908.84 908.89 908.53 908.53 59.7K
15:01 908.46 908.89 908.44 908.80 153.7K
15:02 908.79 908.90 908.78 908.78 69.6K
15:03 908.71 908.80 908.69 908.80 39.4K
15:04 908.82 909.01 908.76 908.91 34.1K
15:05 908.91 908.97 908.70 908.90 81.5K
15:06 908.87 908.91 908.84 908.86 42.2K
15:07 908.96 909.05 908.90 909.00 78.2K
15:08 909.01 909.01 908.90 908.96 37.2K
15:09 908.96 909.42 908.95 909.41 124.9K
15:10 909.38 909.57 909.38 909.57 109.2K
15:11 909.58 910.03 909.58 910.03 172.4K
15:12 910.05 910.19 909.94 909.94 379.0K
15:13 909.93 909.93 909.78 909.89 58.8K
15:14 909.87 909.87 909.62 909.71 57.1K
15:15 909.71 909.71 909.57 909.62 34.6K
15:16 909.67 909.67 909.33 909.33 53.6K
15:17 909.26 909.26 909.09 909.09 68.9K
15:18 909.09 909.15 909.02 909.09 43.7K
15:19 909.07 909.11 909.03 909.03 63.3K
15:20 909.06 909.40 909.01 909.11 126.9K
15:21 909.12 909.38 909.02 909.36 106.2K
15:22 909.35 909.37 909.26 909.32 29.5K
15:23 909.32 909.45 909.17 909.26 81.4K
15:24 909.29 909.29 909.22 909.23 37.2K
15:25 909.22 909.27 909.21 909.21 51.7K
15:26 909.27 909.28 909.18 909.25 130.9K
15:27 909.23 909.56 909.23 909.56 91.4K
15:28 909.60 909.81 909.60 909.81 60.1K
15:29 909.75 909.83 909.69 909.80 87.9K
15:30 909.74 909.74 909.52 909.53 88.4K
15:31 909.54 909.79 909.54 909.65 84.2K
15:32 909.68 909.69 909.54 909.64 245.6K
15:33 909.60 909.70 909.54 909.55 101.4K
15:34 909.57 909.71 909.50 909.65 137.1K
15:35 909.67 909.68 909.60 909.64 70.0K
15:36 909.66 909.77 909.47 909.76 156.6K
15:37 909.90 910.01 909.84 909.99 175.4K
15:38 909.99 910.09 909.96 910.02 67.8K
15:39 910.03 910.21 909.93 910.07 95.0K
15:40 909.99 910.26 909.93 910.26 145.0K
15:41 910.27 910.95 910.23 910.95 166.9K
15:42 911.00 911.02 910.87 910.92 139.6K
15:43 910.90 911.10 910.80 911.10 228.6K
15:44 911.07 911.25 910.81 910.81 357.1K
15:45 910.80 910.80 910.11 910.11 128.7K
15:46 910.22 910.28 909.96 910.06 101.4K
15:47 910.10 910.36 910.10 910.26 136.4K
15:48 910.35 910.50 910.31 910.50 132.8K
15:49 910.60 910.60 910.17 910.17 142.4K
15:50 910.20 910.20 909.65 909.69 231.7K
15:51 909.68 910.19 909.68 910.19 206.6K
15:52 910.29 910.29 909.87 910.10 182.0K
15:53 910.12 910.16 909.78 909.79 238.6K
15:54 909.75 910.27 909.18 909.18 406.8K
15:55 909.43 909.67 909.10 909.49 377.2K
15:56 909.49 909.61 909.36 909.40 383.1K
15:57 909.50 909.59 909.24 909.59 348.8K
15:58 909.58 909.74 909.58 909.63 454.9K
15:59 909.55 909.66 909.34 909.59 11,575.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし