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
09:30 907.39 907.39 906.04 906.26 832.0K
09:31 906.23 906.38 905.95 906.37 222.6K
09:32 906.39 906.52 906.06 906.27 167.0K
09:33 906.09 906.47 905.43 905.81 115.9K
09:34 905.61 907.68 905.61 907.68 91.0K
09:35 907.75 908.10 907.17 907.18 87.3K
09:36 907.26 907.89 907.19 907.89 66.0K
09:37 907.72 908.46 907.72 908.46 88.2K
09:38 908.66 909.09 908.66 909.09 67.3K
09:39 909.05 909.45 909.05 909.45 180.0K
09:40 909.40 909.59 908.88 908.88 96.9K
09:41 908.97 910.67 908.97 910.67 107.2K
09:42 910.69 911.20 910.37 911.20 101.4K
09:43 911.24 911.71 911.18 911.71 111.9K
09:44 911.52 912.15 911.52 912.10 142.0K
09:45 912.17 912.56 911.91 912.20 140.0K
09:46 912.27 912.39 911.88 911.88 91.9K
09:47 911.78 912.04 911.01 911.01 116.5K
09:48 911.08 911.11 909.88 909.88 66.3K
09:49 909.98 909.98 909.26 909.26 99.5K
09:50 909.35 910.12 909.35 910.10 106.1K
09:51 910.21 910.55 910.21 910.55 129.7K
09:52 910.60 911.37 910.50 911.17 66.9K
09:53 911.05 911.05 910.18 910.18 82.4K
09:54 910.15 910.97 910.06 910.87 66.3K
09:55 910.71 911.10 910.58 911.10 110.1K
09:56 911.25 911.25 911.02 911.02 60.2K
09:57 911.12 911.54 911.12 911.40 64.3K
09:58 911.39 911.48 911.26 911.33 49.2K
09:59 911.30 911.32 910.25 910.32 108.0K
10:00 911.08 911.08 910.56 910.62 126.0K
10:01 910.79 911.39 910.79 911.24 100.1K
10:02 911.02 911.29 911.02 911.08 72.6K
10:03 911.15 911.56 911.11 911.29 60.6K
10:04 911.26 911.26 910.72 910.99 123.4K
10:05 911.14 911.24 910.12 910.12 99.9K
10:06 909.97 910.26 909.59 909.59 135.3K
10:07 909.62 909.62 908.75 908.88 68.2K
10:08 908.86 909.14 908.81 909.07 75.1K
10:09 909.18 909.42 909.15 909.40 59.5K
10:10 909.31 909.77 909.31 909.77 88.7K
10:11 909.78 909.78 909.10 909.54 72.0K
10:12 909.58 909.58 908.70 909.16 57.6K
10:13 909.03 909.27 908.50 908.61 77.6K
10:14 908.58 908.58 908.11 908.11 67.2K
10:15 908.48 908.50 908.04 908.21 156.6K
10:16 908.14 908.29 907.83 908.29 70.9K
10:17 908.26 908.26 907.78 908.04 53.2K
10:18 908.02 909.10 908.02 909.10 68.9K
10:19 909.07 909.13 908.87 909.07 92.6K
10:20 909.13 909.31 908.37 908.37 74.5K
10:21 908.39 908.68 908.25 908.47 59.1K
10:22 908.32 908.83 908.32 908.50 72.5K
10:23 908.56 908.74 908.56 908.74 59.7K
10:24 908.75 908.85 908.71 908.80 55.9K
10:25 908.87 908.99 908.62 908.62 73.0K
10:26 908.67 908.70 908.18 908.29 95.8K
10:27 908.31 908.40 908.16 908.37 52.0K
10:28 908.41 908.75 908.41 908.68 65.6K
10:29 908.60 908.63 908.16 908.33 75.2K
10:30 908.25 908.25 907.82 907.84 115.7K
10:31 907.86 907.87 907.57 907.85 96.6K
10:32 908.15 908.24 907.90 907.96 104.5K
10:33 907.77 908.14 907.58 908.14 73.5K
10:34 908.29 908.46 908.09 908.09 74.7K
10:35 908.03 908.20 907.95 908.05 101.2K
10:36 908.13 908.13 907.68 907.96 113.3K
10:37 907.90 907.95 907.52 907.61 67.4K
10:38 907.61 908.04 907.59 907.91 72.9K
10:39 907.98 908.08 907.54 907.54 59.5K
10:40 907.52 907.64 907.36 907.36 130.5K
10:41 907.24 907.44 907.22 907.22 64.3K
10:42 907.26 907.36 907.17 907.28 91.2K
10:43 907.32 907.86 907.16 907.77 63.0K
10:44 907.82 908.07 907.28 907.28 100.8K
10:45 907.28 907.42 907.03 907.09 78.5K
10:46 907.05 907.17 906.86 907.17 83.6K
10:47 907.05 907.37 907.03 907.29 77.8K
10:48 907.32 907.64 907.28 907.50 55.0K
10:49 907.50 907.63 907.40 907.41 48.2K
10:50 907.46 907.48 907.27 907.38 47.4K
10:51 907.18 907.26 906.96 906.96 74.2K
10:52 906.98 907.08 906.65 906.82 58.6K
10:53 906.87 907.34 906.86 907.32 65.4K
10:54 907.25 907.49 907.19 907.21 56.2K
10:55 907.19 907.74 907.14 907.55 63.6K
10:56 907.54 907.66 907.43 907.59 33.7K
10:57 907.67 907.67 907.29 907.34 52.3K
10:58 907.36 907.47 907.18 907.19 57.5K
10:59 907.05 907.37 906.84 907.37 53.4K
11:00 907.43 907.54 907.30 907.54 38.5K
11:01 907.55 908.02 907.55 907.96 43.4K
11:02 907.97 908.13 907.97 908.13 27.8K
11:03 908.07 908.07 907.99 908.06 42.1K
11:04 908.06 908.09 907.72 907.72 40.5K
11:05 907.76 908.09 907.76 908.04 59.5K
11:06 908.05 908.07 907.45 907.45 58.6K
11:07 907.54 908.10 907.54 908.10 47.7K
11:08 908.24 908.44 908.24 908.27 42.2K
11:09 908.23 908.28 908.07 908.14 44.6K
11:10 908.16 908.40 908.16 908.35 56.0K
11:11 908.33 908.79 908.27 908.60 102.7K
11:12 908.55 909.18 908.55 909.13 73.0K
11:13 909.13 909.43 909.11 909.34 72.7K
11:14 909.32 909.36 909.03 909.03 68.3K
11:15 909.07 909.07 908.48 908.48 58.8K
11:16 908.54 908.63 908.25 908.25 43.2K
11:17 908.18 908.42 908.12 908.42 45.8K
11:18 908.45 908.48 908.38 908.38 57.7K
11:19 908.35 908.40 908.17 908.17 43.9K
11:20 908.16 908.45 908.11 908.45 58.9K
11:21 908.42 908.42 908.09 908.09 58.0K
11:22 908.13 908.33 908.02 908.33 35.0K
11:23 908.33 908.33 907.85 907.85 56.3K
11:24 907.82 907.86 907.76 907.86 38.5K
11:25 907.81 907.86 907.45 907.45 41.1K
11:26 907.55 907.80 907.55 907.57 40.7K
11:27 907.56 907.77 907.40 907.40 44.1K
11:28 907.37 907.43 907.23 907.23 57.6K
11:29 907.31 907.47 907.31 907.47 44.1K
11:30 907.31 907.81 907.28 907.81 61.1K
11:31 907.69 907.86 907.62 907.86 38.1K
11:32 907.84 907.84 907.01 907.14 84.4K
11:33 907.06 907.17 906.99 906.99 45.1K
11:34 907.02 907.05 906.75 907.05 43.9K
11:35 907.09 907.09 906.85 906.86 28.0K
11:36 906.92 907.14 906.91 906.91 38.6K
11:37 907.06 907.11 906.91 907.05 49.4K
11:38 907.06 907.18 906.93 907.18 26.1K
11:39 907.23 907.50 907.23 907.48 47.7K
11:40 907.47 907.62 907.33 907.45 57.8K
11:41 907.27 907.43 907.22 907.43 38.3K
11:42 907.34 907.49 907.23 907.49 44.0K
11:43 907.48 907.48 907.34 907.35 37.6K
11:44 907.35 907.35 906.96 907.01 43.3K
11:45 907.13 907.23 907.09 907.23 19.6K
11:46 907.13 907.13 906.50 906.52 56.3K
11:47 906.52 906.71 906.52 906.60 37.1K
11:48 906.69 907.10 906.69 907.10 63.0K
11:49 907.06 907.07 906.85 906.96 53.2K
11:50 907.02 907.05 906.86 906.86 34.8K
11:51 906.94 906.94 906.79 906.84 27.3K
11:52 906.97 907.07 906.97 907.03 56.3K
11:53 907.00 907.00 906.62 906.62 55.1K
11:54 906.54 906.84 906.54 906.84 36.3K
11:55 906.83 906.96 906.80 906.86 38.7K
11:56 906.87 907.11 906.87 906.92 50.9K
11:57 906.86 906.87 906.77 906.80 33.4K
11:58 906.77 906.81 906.36 906.37 61.0K
11:59 906.44 906.49 906.36 906.49 46.2K
12:00 906.45 906.47 906.27 906.27 34.6K
12:01 906.29 906.35 906.27 906.27 28.1K
12:02 906.25 906.52 906.20 906.46 63.9K
12:03 906.57 906.64 906.48 906.62 90.1K
12:04 906.72 906.80 906.67 906.68 111.7K
12:05 906.78 907.10 906.72 907.10 51.9K
12:06 907.13 907.40 907.13 907.37 37.1K
12:07 907.36 907.46 907.31 907.42 58.8K
12:08 907.41 907.49 907.37 907.45 34.8K
12:09 907.37 907.41 907.22 907.22 43.1K
12:10 907.27 907.69 907.27 907.69 46.4K
12:11 907.68 907.77 907.60 907.77 31.0K
12:12 907.71 907.73 907.34 907.34 115.9K
12:13 907.31 907.34 907.11 907.17 52.5K
12:14 907.14 907.14 906.87 906.87 32.4K
12:15 906.89 906.94 906.78 906.89 67.8K
12:16 906.69 906.69 906.02 906.02 86.4K
12:17 906.07 906.15 905.80 905.80 69.4K
12:18 905.75 905.75 905.42 905.54 47.9K
12:19 905.59 905.95 905.53 905.95 64.0K
12:20 905.97 906.40 905.94 906.40 42.9K
12:21 906.40 906.46 906.30 906.45 56.2K
12:22 906.46 906.49 906.19 906.49 88.4K
12:23 906.41 906.51 906.31 906.51 46.2K
12:24 906.54 906.66 906.51 906.65 28.9K
12:25 906.65 906.76 906.48 906.76 57.6K
12:26 906.63 906.74 906.21 906.36 61.5K
12:27 906.37 906.40 905.84 905.85 62.5K
12:28 905.87 905.87 905.13 905.34 157.8K
12:29 905.52 905.52 905.34 905.51 84.0K
12:30 905.62 905.62 905.18 905.56 82.2K
12:31 905.55 905.81 905.16 905.81 88.0K
12:32 905.78 906.09 905.45 906.09 57.8K
12:33 906.07 906.24 905.80 906.24 61.2K
12:34 906.31 907.01 906.31 907.01 74.8K
12:35 906.97 907.24 906.95 907.18 80.3K
12:36 907.19 907.56 907.03 907.53 76.3K
12:37 907.68 907.86 907.43 907.59 127.7K
12:38 907.65 907.85 907.33 907.85 82.6K
12:39 907.80 907.82 907.46 907.65 62.2K
12:40 907.65 907.88 907.52 907.54 56.4K
12:41 907.53 907.90 907.53 907.81 34.0K
12:42 907.73 907.73 907.47 907.68 81.9K
12:43 907.63 907.63 907.16 907.16 121.9K
12:44 907.18 907.18 906.86 906.90 77.8K
12:45 906.88 906.89 906.59 906.66 84.6K
12:46 906.66 906.66 906.38 906.56 71.1K
12:47 906.67 906.67 906.42 906.58 122.8K
12:48 906.62 906.81 906.62 906.81 62.9K
12:49 906.80 906.80 906.58 906.80 50.8K
12:50 906.89 906.89 906.69 906.87 35.5K
12:51 906.86 907.05 906.78 906.82 78.6K
12:52 906.84 906.96 906.71 906.89 36.2K
12:53 906.92 907.30 906.92 907.23 47.9K
12:54 907.24 907.32 907.04 907.22 69.6K
12:55 907.20 907.21 906.99 907.02 35.8K
12:56 907.09 907.22 907.01 907.01 34.7K
12:57 906.99 907.25 906.99 907.16 58.5K
12:58 907.08 907.30 907.08 907.30 45.6K
12:59 907.32 907.38 907.01 907.16 59.6K
13:00 907.20 907.35 907.04 907.22 74.2K
13:01 907.24 907.57 907.22 907.22 131.6K
13:02 907.20 907.60 907.20 907.60 39.2K
13:03 907.64 907.78 907.54 907.69 64.1K
13:04 907.66 907.89 907.66 907.89 68.7K
13:05 907.91 907.91 907.58 907.58 61.3K
13:06 907.53 907.53 907.39 907.39 56.5K
13:07 907.35 907.49 907.26 907.27 33.6K
13:08 907.24 907.27 907.16 907.18 40.1K
13:09 907.27 907.41 907.17 907.18 106.1K
13:10 907.09 907.12 906.61 906.67 149.7K
13:11 906.67 906.78 906.64 906.74 38.9K
13:12 906.71 906.88 906.71 906.81 52.0K
13:13 906.80 906.85 906.74 906.75 55.7K
13:14 906.83 907.12 906.74 907.08 86.4K
13:15 907.09 907.52 907.09 907.52 91.4K
13:16 907.51 907.77 907.45 907.45 77.8K
13:17 907.45 907.51 907.24 907.46 61.8K
13:18 907.45 907.56 907.42 907.56 28.8K
13:19 907.56 908.05 907.56 908.05 65.3K
13:20 908.02 908.10 907.73 907.73 77.6K
13:21 907.70 907.70 907.54 907.62 39.6K
13:22 907.70 907.93 907.70 907.90 47.3K
13:23 907.92 907.95 907.85 907.91 52.4K
13:24 907.83 907.88 907.81 907.83 59.9K
13:25 907.83 907.86 907.52 907.64 69.3K
13:26 907.67 907.67 907.41 907.48 75.7K
13:27 907.50 907.78 907.47 907.71 72.8K
13:28 907.64 907.75 907.61 907.75 57.8K
13:29 907.77 908.07 907.77 908.00 53.5K
13:30 908.07 908.19 908.02 908.17 76.2K
13:31 908.23 908.25 908.03 908.03 55.9K
13:32 908.03 908.06 907.94 908.06 51.8K
13:33 908.08 908.10 907.92 907.92 70.3K
13:34 907.93 908.07 907.84 907.84 45.1K
13:35 907.88 908.25 907.88 908.22 57.1K
13:36 908.06 908.11 907.90 907.91 68.2K
13:37 907.96 907.96 907.79 907.83 59.7K
13:38 907.82 907.82 907.62 907.72 55.2K
13:39 907.71 908.01 907.71 907.88 70.2K
13:40 907.95 907.98 907.91 907.94 45.9K
13:41 907.89 907.89 907.49 907.50 65.4K
13:42 907.48 907.54 907.44 907.47 57.3K
13:43 907.50 907.64 907.50 907.50 95.8K
13:44 907.49 907.52 907.30 907.30 61.7K
13:45 907.23 907.23 907.16 907.16 46.9K
13:46 907.14 907.36 907.13 907.27 49.4K
13:47 907.29 907.32 907.18 907.20 31.4K
13:48 907.48 907.60 907.40 907.60 72.2K
13:49 907.65 907.79 907.62 907.76 57.8K
13:50 907.79 908.12 907.79 908.11 40.1K
13:51 908.11 908.40 908.11 908.21 104.0K
13:52 908.27 908.30 908.27 908.29 54.0K
13:53 908.26 908.42 908.22 908.42 66.8K
13:54 908.45 908.56 908.45 908.49 43.6K
13:55 908.50 908.65 908.50 908.65 49.5K
13:56 908.64 908.64 908.55 908.64 47.9K
13:57 908.58 908.63 908.45 908.52 119.4K
13:58 908.51 908.56 908.46 908.54 103.9K
13:59 908.54 908.54 908.12 908.18 88.6K
14:00 908.19 908.79 908.18 908.79 251.1K
14:01 908.81 909.11 908.78 909.11 53.0K
14:02 909.12 909.12 909.03 909.04 127.0K
14:03 909.09 909.32 909.09 909.32 100.0K
14:04 909.38 909.42 909.02 909.02 83.6K
14:05 909.01 909.01 908.70 908.71 73.8K
14:06 908.72 908.79 908.46 908.79 76.1K
14:07 908.89 909.25 908.85 909.20 69.4K
14:08 909.18 909.38 909.18 909.32 52.8K
14:09 909.44 909.60 909.29 909.32 72.4K
14:10 909.36 909.51 909.34 909.50 68.3K
14:11 909.50 909.50 909.37 909.37 48.4K
14:12 909.41 909.44 909.25 909.25 70.4K
14:13 909.31 909.50 909.31 909.49 43.2K
14:14 909.48 909.51 909.37 909.50 52.8K
14:15 909.49 909.63 909.49 909.60 51.6K
14:16 909.62 909.62 909.42 909.60 80.8K
14:17 909.60 909.78 909.60 909.72 53.6K
14:18 909.72 910.37 909.72 910.33 201.1K
14:19 910.32 910.32 909.99 910.20 71.7K
14:20 910.17 910.20 909.93 909.94 50.1K
14:21 909.80 909.80 909.45 909.72 56.1K
14:22 909.60 909.60 909.20 909.20 72.2K
14:23 909.23 909.54 909.17 909.21 50.1K
14:24 909.11 909.43 909.11 909.24 45.1K
14:25 909.27 909.33 909.15 909.15 40.3K
14:26 909.15 909.15 909.04 909.05 68.0K
14:27 909.05 909.15 909.02 909.13 49.9K
14:28 909.12 909.38 909.12 909.27 71.6K
14:29 909.26 909.41 909.20 909.39 46.6K
14:30 909.48 909.65 909.44 909.51 73.2K
14:31 909.54 909.68 909.49 909.68 60.7K
14:32 909.74 909.74 909.65 909.66 68.8K
14:33 909.69 909.78 909.53 909.53 67.3K
14:34 909.42 909.42 909.12 909.12 71.9K
14:35 909.09 909.34 909.09 909.26 35.6K
14:36 909.27 909.27 909.13 909.22 52.6K
14:37 909.21 909.63 909.21 909.62 68.0K
14:38 909.55 909.67 909.24 909.24 106.9K
14:39 909.20 909.26 909.13 909.25 62.0K
14:40 909.30 909.37 909.18 909.19 69.0K
14:41 909.16 909.21 909.09 909.21 158.3K
14:42 909.27 909.36 909.19 909.19 45.5K
14:43 909.23 909.37 909.16 909.21 77.1K
14:44 909.38 909.41 909.21 909.27 46.2K
14:45 909.34 909.66 909.33 909.66 56.1K
14:46 909.63 909.71 909.51 909.71 59.9K
14:47 909.70 909.88 909.70 909.85 78.6K
14:48 909.85 909.93 909.85 909.92 31.3K
14:49 909.89 910.02 909.87 910.02 76.2K
14:50 910.06 910.18 910.00 910.18 59.7K
14:51 910.26 910.26 910.10 910.11 44.5K
14:52 910.13 910.22 910.04 910.07 72.2K
14:53 910.05 910.20 910.05 910.15 72.2K
14:54 910.14 910.24 910.08 910.13 54.9K
14:55 910.14 910.26 910.01 910.01 90.6K
14:56 910.10 910.19 910.01 910.19 48.4K
14:57 910.16 910.32 910.10 910.29 68.8K
14:58 910.27 910.37 910.14 910.37 80.7K
14:59 910.38 910.71 910.37 910.71 107.8K
15:00 910.75 910.90 910.61 910.61 77.8K
15:01 910.59 910.76 910.57 910.64 80.9K
15:02 910.71 910.95 910.71 910.94 65.3K
15:03 910.95 911.13 910.92 910.92 66.4K
15:04 910.92 911.05 910.80 910.80 72.3K
15:05 910.69 911.00 910.67 910.75 89.9K
15:06 910.73 910.82 910.54 910.63 48.2K
15:07 910.67 910.67 910.44 910.47 56.3K
15:08 910.50 910.62 910.46 910.46 61.7K
15:09 910.45 911.16 910.45 910.81 164.3K
15:10 910.82 911.11 910.81 910.92 226.8K
15:11 910.92 910.92 910.59 910.70 91.7K
15:12 910.67 910.70 910.56 910.65 65.4K
15:13 910.57 910.68 910.52 910.62 101.0K
15:14 910.59 910.68 910.54 910.62 56.3K
15:15 910.61 910.61 910.50 910.50 83.0K
15:16 910.56 910.56 910.46 910.47 66.4K
15:17 910.48 911.00 910.46 911.00 90.4K
15:18 911.02 911.37 911.02 911.37 98.6K
15:19 911.35 911.52 911.35 911.39 103.9K
15:20 911.43 911.49 911.39 911.40 60.5K
15:21 911.48 911.48 911.08 911.10 122.8K
15:22 911.02 911.17 910.93 910.93 74.6K
15:23 910.92 911.32 910.92 911.32 88.8K
15:24 911.31 911.37 911.23 911.37 79.0K
15:25 911.38 911.57 911.32 911.57 130.6K
15:26 911.58 912.02 911.57 911.92 109.3K
15:27 911.91 911.91 911.63 911.64 109.2K
15:28 911.64 911.87 911.63 911.87 95.4K
15:29 911.86 911.86 911.62 911.62 77.0K
15:30 911.52 911.52 910.92 910.92 167.0K
15:31 910.93 911.03 910.71 910.90 108.1K
15:32 910.79 910.97 910.74 910.97 93.0K
15:33 911.11 911.48 911.11 911.27 156.8K
15:34 911.22 911.59 911.22 911.46 116.4K
15:35 911.42 911.68 911.28 911.55 192.4K
15:36 911.67 911.99 911.67 911.96 106.0K
15:37 911.95 912.17 911.69 912.17 184.5K
15:38 912.05 912.12 911.32 911.48 208.4K
15:39 911.49 911.56 911.29 911.42 140.4K
15:40 911.41 911.41 910.68 910.68 144.7K
15:41 910.61 910.61 910.33 910.35 131.9K
15:42 910.31 910.57 910.31 910.42 133.3K
15:43 910.47 910.91 910.46 910.83 152.1K
15:44 910.89 911.21 910.89 911.01 205.6K
15:45 911.02 911.02 910.48 910.48 141.7K
15:46 910.43 910.51 910.23 910.45 187.4K
15:47 910.45 911.00 910.45 910.89 172.7K
15:48 910.89 911.10 910.87 910.95 122.8K
15:49 910.98 911.47 910.98 911.35 193.0K
15:50 911.94 912.36 911.94 912.20 1,348.8K
15:51 912.41 912.71 912.28 912.28 373.3K
15:52 911.94 912.64 911.48 912.64 387.8K
15:53 912.57 912.57 911.39 911.81 407.1K
15:54 911.69 911.69 911.05 911.30 830.0K
15:55 910.56 911.30 910.24 910.53 1,271.1K
15:56 910.60 911.07 910.60 910.72 662.9K
15:57 910.58 910.93 910.45 910.48 1,006.9K
15:58 910.46 910.64 910.08 910.08 1,161.8K
15:59 909.97 909.97 909.03 909.30 44,742.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし