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
09:30 907.40 908.57 907.40 908.52 747.3K
09:31 908.09 908.68 908.09 908.40 138.9K
09:32 907.55 907.62 906.68 906.82 134.4K
09:33 906.81 906.82 906.01 906.01 129.8K
09:34 906.06 906.55 905.92 906.24 72.7K
09:35 906.48 906.97 906.27 906.88 117.0K
09:36 906.57 907.41 906.57 907.41 114.0K
09:37 907.64 908.19 907.25 908.19 107.3K
09:38 908.16 908.33 907.58 907.76 103.7K
09:39 907.69 907.69 906.97 907.35 145.3K
09:40 907.34 907.34 906.86 907.01 95.5K
09:41 907.31 907.41 906.96 907.00 73.6K
09:42 907.01 907.38 906.90 907.28 92.8K
09:43 907.26 907.32 906.88 907.10 89.3K
09:44 906.97 907.50 906.85 907.50 76.6K
09:45 907.47 907.75 907.30 907.72 80.7K
09:46 907.84 907.94 907.76 907.82 65.5K
09:47 907.89 908.20 907.64 907.64 60.6K
09:48 907.74 908.37 907.71 908.24 58.9K
09:49 908.24 908.34 908.12 908.17 80.8K
09:50 908.15 908.94 908.15 908.84 81.7K
09:51 908.91 909.43 908.91 909.32 102.7K
09:52 909.33 909.43 909.03 909.33 91.2K
09:53 909.36 909.51 909.36 909.51 54.8K
09:54 909.59 909.76 909.59 909.70 78.3K
09:55 909.59 910.04 909.55 909.88 75.0K
09:56 909.98 910.30 909.93 910.17 53.2K
09:57 910.08 910.08 909.72 909.82 56.6K
09:58 909.82 910.37 909.78 910.32 75.9K
09:59 910.29 910.29 909.98 909.98 71.2K
10:00 909.79 909.94 909.37 909.37 98.9K
10:01 909.36 910.03 909.36 910.03 94.2K
10:02 909.87 909.87 909.59 909.77 61.7K
10:03 909.73 909.73 909.45 909.45 40.6K
10:04 909.48 909.55 908.93 909.38 253.1K
10:05 909.33 909.33 908.92 908.92 51.0K
10:06 908.98 909.31 908.98 909.30 39.4K
10:07 909.36 909.70 909.30 909.67 100.7K
10:08 909.58 909.70 909.35 909.66 42.9K
10:09 909.63 909.63 909.08 909.08 85.8K
10:10 909.16 909.19 908.96 908.96 49.0K
10:11 909.02 909.40 908.93 909.37 52.4K
10:12 909.36 909.43 909.11 909.17 374.3K
10:13 909.16 909.62 909.16 909.60 62.5K
10:14 909.69 909.87 909.69 909.87 64.9K
10:15 909.88 909.89 909.40 909.40 198.7K
10:16 909.37 909.50 908.71 908.71 140.5K
10:17 908.64 908.64 907.89 907.98 74.5K
10:18 908.16 908.16 907.97 908.03 59.1K
10:19 908.05 908.11 907.91 907.93 103.5K
10:20 907.94 908.23 907.84 908.19 59.0K
10:21 908.18 908.43 908.18 908.34 94.6K
10:22 908.33 908.68 908.33 908.62 57.1K
10:23 908.43 908.56 908.23 908.23 69.0K
10:24 908.15 908.21 907.46 907.46 70.5K
10:25 907.50 908.23 907.50 908.23 79.0K
10:26 908.17 908.35 908.16 908.20 44.6K
10:27 908.15 908.22 907.88 907.88 97.1K
10:28 908.01 908.01 907.76 908.00 117.5K
10:29 908.10 908.24 908.07 908.21 90.5K
10:30 908.38 908.44 908.23 908.23 67.8K
10:31 908.32 908.46 908.30 908.32 51.8K
10:32 908.29 908.42 908.22 908.42 51.8K
10:33 908.41 908.41 908.06 908.21 48.1K
10:34 908.21 908.56 908.21 908.56 37.2K
10:35 908.55 908.74 908.55 908.64 47.7K
10:36 908.66 908.79 908.59 908.67 53.1K
10:37 908.65 908.94 908.53 908.94 48.7K
10:38 908.87 908.92 908.78 908.92 41.4K
10:39 908.92 909.29 908.92 909.25 58.3K
10:40 909.40 909.77 909.40 909.77 107.1K
10:41 909.68 909.86 909.65 909.77 51.8K
10:42 909.81 909.81 909.66 909.68 53.6K
10:43 909.63 909.78 909.63 909.72 54.6K
10:44 909.71 909.78 909.62 909.78 41.5K
10:45 909.79 909.79 909.63 909.73 54.7K
10:46 909.58 909.68 909.49 909.68 43.8K
10:47 909.68 909.72 909.24 909.24 45.7K
10:48 909.26 909.41 909.24 909.41 71.2K
10:49 909.45 909.48 909.36 909.48 23.4K
10:50 909.44 909.47 909.30 909.32 51.2K
10:51 909.30 909.30 909.02 909.07 58.5K
10:52 909.09 909.15 909.03 909.13 94.7K
10:53 909.12 909.17 909.02 909.15 53.3K
10:54 909.03 909.04 908.75 908.79 43.3K
10:55 908.97 909.42 908.97 909.42 79.0K
10:56 909.37 909.41 909.14 909.14 82.3K
10:57 909.17 909.26 908.93 908.93 82.1K
10:58 908.80 908.85 908.35 908.35 59.5K
10:59 908.33 908.60 908.31 908.31 166.7K
11:00 908.31 908.31 907.91 907.91 62.5K
11:01 907.95 907.95 907.82 907.91 38.2K
11:02 907.91 908.65 907.91 908.65 50.5K
11:03 908.76 908.89 908.68 908.89 60.7K
11:04 908.81 908.85 908.74 908.75 91.1K
11:05 908.77 908.87 908.73 908.86 107.0K
11:06 908.92 909.03 908.87 908.88 121.5K
11:07 908.80 908.94 908.77 908.94 72.4K
11:08 908.96 909.49 908.96 909.43 60.8K
11:09 909.46 909.59 909.39 909.59 55.9K
11:10 909.61 909.81 909.60 909.69 93.0K
11:11 909.73 909.88 909.69 909.88 77.5K
11:12 909.81 909.94 909.71 909.71 94.4K
11:13 909.70 909.87 909.69 909.86 45.5K
11:14 909.86 910.23 909.86 910.23 82.5K
11:15 910.25 910.41 910.23 910.27 86.9K
11:16 910.26 910.47 910.25 910.44 64.6K
11:17 910.49 910.49 910.28 910.33 62.7K
11:18 910.39 910.58 910.33 910.57 59.5K
11:19 910.57 910.59 910.50 910.50 67.5K
11:20 910.49 910.57 910.46 910.57 65.3K
11:21 910.47 910.57 910.06 910.11 84.8K
11:22 909.95 909.95 909.46 909.58 62.9K
11:23 909.48 909.48 909.00 909.17 48.6K
11:24 909.23 909.29 909.17 909.28 32.4K
11:25 909.29 909.29 909.22 909.27 43.4K
11:26 909.33 909.46 909.24 909.45 37.6K
11:27 909.43 909.47 909.13 909.13 36.6K
11:28 909.14 909.29 909.08 909.27 35.7K
11:29 909.23 909.39 909.14 909.14 70.5K
11:30 909.40 909.50 909.38 909.46 48.7K
11:31 909.34 909.34 908.85 908.85 53.7K
11:32 908.82 908.89 908.50 908.50 53.1K
11:33 908.50 908.67 908.30 908.67 52.2K
11:34 908.62 908.64 908.27 908.37 37.9K
11:35 908.33 908.33 907.98 908.09 40.0K
11:36 907.96 907.96 907.66 907.70 33.7K
11:37 907.65 907.73 907.55 907.59 73.9K
11:38 907.53 907.61 907.45 907.58 42.8K
11:39 907.63 907.75 907.45 907.45 67.8K
11:40 907.33 907.42 907.30 907.42 32.6K
11:41 907.39 907.39 907.12 907.12 82.7K
11:42 907.25 907.33 907.15 907.33 30.0K
11:43 907.31 907.34 907.20 907.29 31.1K
11:44 907.24 907.24 907.06 907.11 45.8K
11:45 907.14 907.14 906.99 907.07 46.3K
11:46 907.07 907.08 906.93 906.96 55.6K
11:47 906.88 906.91 906.84 906.88 45.4K
11:48 906.93 907.02 906.73 906.93 57.0K
11:49 906.93 906.93 906.77 906.79 49.0K
11:50 906.80 906.81 906.63 906.80 66.6K
11:51 906.79 906.83 906.79 906.82 22.3K
11:52 906.86 907.02 906.60 907.02 64.9K
11:53 907.04 907.18 907.02 907.18 34.4K
11:54 907.22 907.27 907.05 907.20 85.8K
11:55 907.18 907.38 907.18 907.38 26.4K
11:56 907.44 907.55 907.44 907.49 41.8K
11:57 907.33 907.35 907.21 907.33 80.7K
11:58 907.34 907.44 907.28 907.28 24.7K
11:59 907.38 907.42 907.31 907.32 46.9K
12:00 907.33 907.41 907.20 907.20 53.5K
12:01 907.26 907.26 907.07 907.21 48.0K
12:02 907.23 907.31 907.23 907.29 30.9K
12:03 907.27 907.30 907.07 907.07 42.5K
12:04 907.07 907.09 906.74 906.74 157.9K
12:05 906.80 906.88 906.76 906.85 52.5K
12:06 906.77 906.83 906.51 906.51 151.4K
12:07 906.48 906.64 906.43 906.64 49.7K
12:08 906.61 906.61 906.42 906.46 39.7K
12:09 906.41 906.41 906.19 906.19 54.5K
12:10 906.21 906.22 905.95 905.96 58.5K
12:11 905.92 905.92 905.77 905.87 50.5K
12:12 905.89 906.23 905.89 906.22 61.9K
12:13 906.23 906.28 906.14 906.18 27.0K
12:14 906.19 906.19 906.08 906.11 40.5K
12:15 906.14 906.14 905.82 905.86 34.8K
12:16 905.88 905.90 905.71 905.71 44.8K
12:17 905.81 905.95 905.81 905.85 38.8K
12:18 905.81 905.83 905.42 905.44 39.7K
12:19 905.45 905.55 905.45 905.49 38.2K
12:20 905.49 905.70 905.48 905.65 38.2K
12:21 905.65 905.65 905.36 905.51 49.6K
12:22 905.48 905.50 905.41 905.42 36.6K
12:23 905.42 905.69 905.42 905.68 56.5K
12:24 905.67 905.67 905.50 905.50 45.5K
12:25 905.64 905.64 905.44 905.44 50.6K
12:26 905.44 905.57 905.25 905.25 55.1K
12:27 905.28 905.29 905.15 905.26 55.0K
12:28 905.24 905.32 905.17 905.20 43.3K
12:29 905.15 905.22 905.02 905.08 70.8K
12:30 905.09 905.25 905.09 905.17 49.6K
12:31 905.22 905.22 905.06 905.11 32.9K
12:32 905.25 905.39 905.16 905.16 48.7K
12:33 905.18 905.21 904.98 905.04 41.5K
12:34 905.09 905.32 905.09 905.29 63.3K
12:35 905.31 905.52 905.31 905.49 39.9K
12:36 905.41 905.42 905.20 905.23 58.5K
12:37 905.23 905.40 905.21 905.39 59.8K
12:38 905.48 905.60 905.35 905.47 38.7K
12:39 905.54 905.78 905.51 905.77 29.1K
12:40 905.70 905.84 905.64 905.76 62.6K
12:41 905.73 905.97 905.73 905.97 29.0K
12:42 905.99 906.12 905.91 906.12 58.7K
12:43 906.06 906.06 905.93 905.93 74.2K
12:44 906.01 906.04 905.87 905.87 51.3K
12:45 906.01 906.08 905.97 906.03 80.8K
12:46 906.05 906.05 905.75 905.75 95.6K
12:47 905.79 905.96 905.79 905.84 69.2K
12:48 905.90 906.00 905.89 905.93 78.7K
12:49 905.80 905.80 905.56 905.73 85.8K
12:50 905.80 905.82 905.67 905.69 46.9K
12:51 905.71 905.78 905.71 905.75 44.7K
12:52 905.78 905.80 905.70 905.80 21.1K
12:53 905.75 905.93 905.75 905.87 43.4K
12:54 905.87 905.91 905.73 905.90 36.6K
12:55 906.00 906.08 905.75 905.75 64.1K
12:56 905.75 905.96 905.75 905.95 43.0K
12:57 905.95 906.00 905.85 905.90 39.8K
12:58 905.87 905.97 905.83 905.94 29.8K
12:59 905.98 906.03 905.82 905.86 66.5K
13:00 905.87 905.90 905.79 905.86 75.6K
13:01 905.86 906.05 905.85 906.05 52.7K
13:02 906.05 906.35 906.02 906.32 59.8K
13:03 906.33 906.38 906.19 906.19 88.9K
13:04 906.31 906.34 906.23 906.27 56.9K
13:05 906.28 906.41 906.28 906.37 49.5K
13:06 906.25 906.35 906.16 906.18 60.4K
13:07 906.19 906.28 906.14 906.16 46.2K
13:08 906.10 906.28 906.09 906.27 69.2K
13:09 906.28 906.33 906.22 906.32 49.3K
13:10 906.32 906.45 906.32 906.45 34.0K
13:11 906.42 906.46 906.31 906.38 56.2K
13:12 906.32 906.48 906.29 906.40 49.4K
13:13 906.36 906.55 906.36 906.41 70.1K
13:14 906.45 906.62 906.45 906.60 41.6K
13:15 906.61 906.67 906.58 906.58 37.9K
13:16 906.52 906.53 906.42 906.42 44.6K
13:17 906.36 906.36 906.30 906.32 37.6K
13:18 906.27 906.36 906.25 906.32 28.7K
13:19 906.33 906.41 906.32 906.39 52.9K
13:20 906.39 906.39 906.09 906.18 52.2K
13:21 906.18 906.22 905.91 905.93 51.3K
13:22 905.84 905.86 905.64 905.67 49.4K
13:23 905.71 905.74 905.62 905.72 75.0K
13:24 905.82 906.07 905.79 906.07 66.9K
13:25 906.11 906.24 905.99 905.99 59.9K
13:26 905.98 906.33 905.98 906.30 40.3K
13:27 906.23 906.27 906.17 906.22 55.1K
13:28 906.21 906.21 905.95 905.95 69.6K
13:29 905.96 906.17 905.96 905.99 44.8K
13:30 906.05 906.15 906.03 906.03 65.7K
13:31 906.06 906.13 906.05 906.09 42.1K
13:32 906.12 906.24 905.99 905.99 58.1K
13:33 906.00 906.10 906.00 906.09 82.8K
13:34 906.13 906.31 906.03 906.31 91.2K
13:35 906.28 906.44 906.28 906.35 59.2K
13:36 906.37 906.61 906.35 906.61 88.9K
13:37 906.64 906.72 906.61 906.72 48.6K
13:38 906.77 906.77 906.54 906.56 84.9K
13:39 906.57 906.68 906.57 906.66 35.1K
13:40 906.66 906.68 906.60 906.60 72.3K
13:41 906.57 906.63 906.50 906.63 67.6K
13:42 906.60 906.73 906.40 906.56 49.9K
13:43 906.60 906.74 906.57 906.74 68.0K
13:44 906.73 906.73 906.51 906.51 37.2K
13:45 906.58 906.63 906.51 906.52 56.8K
13:46 906.53 906.53 906.41 906.45 26.0K
13:47 906.46 906.46 906.25 906.25 40.6K
13:48 906.31 906.41 906.30 906.30 78.9K
13:49 906.45 906.68 906.45 906.62 52.1K
13:50 906.65 906.68 906.41 906.48 47.7K
13:51 906.46 906.64 906.46 906.58 44.5K
13:52 906.57 906.57 906.45 906.55 29.8K
13:53 906.59 906.68 906.58 906.68 40.2K
13:54 906.64 906.69 906.51 906.55 39.8K
13:55 906.54 906.56 906.43 906.56 42.9K
13:56 906.53 906.75 906.53 906.65 42.5K
13:57 906.63 906.67 906.59 906.66 20.7K
13:58 906.63 906.77 906.59 906.59 31.3K
13:59 906.59 906.76 906.56 906.59 42.3K
14:00 906.62 906.86 906.59 906.86 33.3K
14:01 906.87 907.07 906.85 907.06 68.1K
14:02 907.08 907.20 907.08 907.14 59.0K
14:03 907.10 907.17 907.06 907.11 86.8K
14:04 907.13 907.30 907.12 907.27 54.3K
14:05 907.21 907.26 907.07 907.07 51.6K
14:06 907.05 907.06 906.97 907.06 33.6K
14:07 906.99 907.02 906.92 906.97 43.5K
14:08 906.94 907.11 906.93 907.11 54.2K
14:09 907.13 907.17 907.01 907.17 51.5K
14:10 907.17 907.20 907.01 907.01 71.3K
14:11 907.03 907.12 907.03 907.12 38.8K
14:12 907.09 907.33 907.09 907.30 38.8K
14:13 907.30 907.30 907.12 907.12 51.9K
14:14 907.14 907.32 907.12 907.32 46.9K
14:15 907.31 907.34 907.07 907.11 54.2K
14:16 907.13 907.13 906.82 906.89 55.2K
14:17 906.91 906.91 906.65 906.66 56.9K
14:18 906.63 906.70 906.53 906.66 132.9K
14:19 906.69 906.69 906.58 906.65 136.3K
14:20 906.66 906.66 906.41 906.41 40.5K
14:21 906.42 906.50 905.78 906.29 142.9K
14:22 906.20 906.49 906.11 906.44 73.1K
14:23 906.44 906.61 906.35 906.61 53.1K
14:24 906.63 906.66 906.53 906.54 44.0K
14:25 906.58 906.79 906.57 906.74 71.9K
14:26 906.67 906.67 906.37 906.40 63.0K
14:27 906.37 906.45 906.27 906.45 35.1K
14:28 906.45 906.46 905.89 905.89 57.6K
14:29 905.97 906.00 905.76 905.97 43.2K
14:30 905.76 905.97 905.72 905.97 79.1K
14:31 905.96 905.96 905.43 905.44 70.1K
14:32 905.40 905.48 905.29 905.47 52.7K
14:33 905.46 905.68 905.46 905.62 68.6K
14:34 905.55 905.57 905.46 905.57 44.6K
14:35 905.58 905.62 905.53 905.61 64.1K
14:36 905.61 905.61 905.36 905.41 68.7K
14:37 905.33 905.61 905.33 905.61 75.8K
14:38 905.66 905.76 905.63 905.76 59.7K
14:39 905.82 905.93 905.82 905.88 51.2K
14:40 905.90 905.90 905.72 905.72 84.1K
14:41 905.70 905.72 905.63 905.63 39.6K
14:42 905.63 905.64 905.55 905.58 82.6K
14:43 905.72 905.76 905.64 905.76 43.2K
14:44 905.72 905.78 905.62 905.78 48.6K
14:45 905.77 905.83 905.72 905.78 104.0K
14:46 905.77 905.88 905.77 905.82 63.7K
14:47 905.88 905.98 905.85 905.85 56.1K
14:48 905.82 905.98 905.78 905.89 88.5K
14:49 905.83 906.05 905.82 906.04 35.4K
14:50 906.07 906.25 906.04 906.17 55.0K
14:51 906.12 906.27 905.96 906.19 67.0K
14:52 906.15 906.15 905.93 905.93 73.1K
14:53 905.93 906.08 905.93 905.99 35.1K
14:54 905.97 905.97 905.77 905.79 44.8K
14:55 905.80 905.81 905.64 905.67 49.6K
14:56 905.69 905.72 905.63 905.67 45.9K
14:57 905.65 905.71 905.58 905.64 54.3K
14:58 905.64 905.82 905.61 905.79 56.7K
14:59 905.74 905.80 905.62 905.69 46.4K
15:00 905.70 905.70 904.93 904.93 103.6K
15:01 904.95 905.09 904.83 904.99 54.5K
15:02 905.03 905.14 905.03 905.10 36.6K
15:03 905.05 905.22 905.05 905.22 34.2K
15:04 905.20 905.22 904.99 905.06 113.7K
15:05 905.06 905.43 905.06 905.40 59.3K
15:06 905.40 905.60 905.38 905.60 66.5K
15:07 905.57 905.92 905.51 905.92 55.6K
15:08 905.93 906.16 905.91 906.03 60.4K
15:09 906.06 906.40 906.06 906.40 63.2K
15:10 906.46 906.55 906.33 906.34 73.1K
15:11 906.33 906.37 906.11 906.11 61.9K
15:12 906.14 906.15 905.99 906.02 46.7K
15:13 906.00 906.11 905.93 905.96 71.5K
15:14 905.98 905.98 905.84 905.97 78.3K
15:15 905.97 906.23 905.97 906.23 97.3K
15:16 906.21 906.28 906.17 906.25 51.2K
15:17 906.21 906.21 905.97 906.12 116.6K
15:18 906.17 906.24 906.12 906.17 52.1K
15:19 906.24 906.41 906.24 906.37 59.3K
15:20 906.28 906.53 906.24 906.39 107.2K
15:21 906.52 906.52 906.26 906.34 68.0K
15:22 906.39 906.44 906.23 906.23 68.8K
15:23 906.23 906.23 906.02 906.09 52.2K
15:24 906.13 906.16 906.06 906.10 38.8K
15:25 906.08 906.30 906.08 906.20 122.1K
15:26 906.22 906.44 906.22 906.39 71.5K
15:27 906.31 906.37 906.31 906.35 74.0K
15:28 906.35 906.37 906.23 906.23 71.1K
15:29 906.13 906.21 906.08 906.08 69.7K
15:30 906.09 906.19 906.07 906.13 91.8K
15:31 906.07 906.28 906.07 906.25 77.4K
15:32 906.16 906.27 905.96 906.07 104.1K
15:33 906.02 906.14 905.93 906.14 91.0K
15:34 906.13 906.48 906.13 906.38 96.4K
15:35 906.40 906.77 906.40 906.73 101.1K
15:36 906.69 906.72 906.39 906.57 112.1K
15:37 906.53 906.64 906.48 906.61 119.4K
15:38 906.63 906.72 906.59 906.68 54.6K
15:39 906.64 906.96 906.64 906.91 94.7K
15:40 906.92 907.03 906.76 906.92 109.7K
15:41 906.94 907.03 906.92 906.92 78.5K
15:42 906.95 906.98 906.89 906.90 64.3K
15:43 906.88 906.92 906.74 906.74 107.7K
15:44 906.73 906.73 906.61 906.73 100.3K
15:45 906.80 906.90 906.79 906.86 93.4K
15:46 906.91 906.93 906.83 906.92 134.7K
15:47 906.92 907.05 906.92 906.99 108.3K
15:48 907.00 907.04 906.59 906.61 119.9K
15:49 906.61 906.61 906.10 906.16 776.3K
15:50 905.96 906.32 905.79 906.08 218.9K
15:51 906.10 906.52 906.07 906.52 131.2K
15:52 906.57 906.64 906.39 906.40 153.6K
15:53 906.31 906.31 905.95 906.07 221.0K
15:54 906.06 906.37 905.90 905.90 307.4K
15:55 905.98 906.23 905.76 906.23 360.5K
15:56 906.47 906.86 906.42 906.86 324.1K
15:57 906.96 907.13 906.85 907.12 483.5K
15:58 907.15 907.19 906.88 906.88 534.1K
15:59 906.91 907.21 906.78 907.06 9,152.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし