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
09:30 903.75 905.28 903.75 905.28 1,068.7K
09:31 904.96 905.53 903.76 905.53 236.0K
09:32 905.81 907.35 905.81 906.25 212.1K
09:33 906.18 906.63 905.99 905.99 95.7K
09:34 905.95 907.39 905.70 906.77 182.3K
09:35 906.63 907.26 906.33 907.21 95.5K
09:36 907.25 907.40 906.60 906.89 196.2K
09:37 906.88 907.02 906.28 906.66 156.3K
09:38 906.20 906.20 905.19 905.60 134.6K
09:39 905.64 905.64 903.99 904.02 186.8K
09:40 904.08 904.32 903.91 903.96 101.1K
09:41 903.82 903.86 902.63 902.63 114.7K
09:42 902.54 902.74 902.29 902.74 109.0K
09:43 902.92 903.06 902.39 902.46 120.0K
09:44 902.45 902.67 901.96 901.96 107.2K
09:45 902.15 902.15 901.40 901.64 260.0K
09:46 901.50 901.50 901.03 901.33 148.9K
09:47 901.56 902.18 901.56 901.67 137.7K
09:48 901.52 901.96 901.46 901.96 137.9K
09:49 902.20 902.41 901.52 901.52 144.7K
09:50 901.75 903.33 901.75 903.05 123.4K
09:51 903.09 903.36 902.49 902.76 121.2K
09:52 902.77 903.31 902.38 902.38 109.1K
09:53 902.07 903.11 902.07 902.75 101.8K
09:54 902.73 903.55 902.73 903.41 103.5K
09:55 903.47 903.87 903.31 903.87 76.9K
09:56 903.73 903.97 903.59 903.87 101.7K
09:57 903.86 903.87 903.15 903.21 92.4K
09:58 903.21 903.47 902.54 902.72 106.3K
09:59 902.83 903.07 902.64 903.07 131.6K
10:00 903.41 903.67 901.95 901.95 302.5K
10:01 901.95 901.95 901.27 901.35 142.0K
10:02 901.49 901.74 901.02 901.11 129.7K
10:03 901.44 901.97 901.10 901.97 123.2K
10:04 901.83 902.15 901.54 902.15 78.7K
10:05 902.29 902.32 902.09 902.18 66.5K
10:06 901.77 902.47 901.43 902.46 108.1K
10:07 902.51 902.67 902.35 902.56 93.1K
10:08 902.63 903.10 902.50 903.02 124.2K
10:09 902.88 903.23 902.64 902.88 119.9K
10:10 902.70 902.98 902.51 902.51 85.0K
10:11 902.22 902.46 901.67 901.67 127.1K
10:12 901.46 901.57 901.18 901.18 91.4K
10:13 901.10 902.09 901.07 902.09 138.6K
10:14 902.22 902.33 902.14 902.29 123.3K
10:15 902.30 902.59 901.73 901.73 131.8K
10:16 901.68 902.07 901.61 902.07 89.3K
10:17 902.41 902.86 902.27 902.86 64.8K
10:18 902.94 902.96 902.28 902.69 87.6K
10:19 902.66 903.05 902.44 902.85 79.7K
10:20 902.70 902.89 902.45 902.52 91.4K
10:21 902.58 903.06 902.58 903.06 76.6K
10:22 903.16 903.16 902.26 902.26 81.0K
10:23 902.41 903.11 902.41 903.11 105.7K
10:24 903.18 903.63 903.16 903.59 68.3K
10:25 903.38 903.38 903.09 903.09 71.2K
10:26 903.04 903.06 902.72 903.06 88.7K
10:27 903.13 903.83 903.13 903.83 85.4K
10:28 904.03 904.03 903.74 903.83 103.2K
10:29 903.81 903.91 903.50 903.67 76.2K
10:30 903.58 903.99 903.43 903.99 55.5K
10:31 904.14 904.14 903.83 903.87 67.5K
10:32 903.82 903.82 903.24 903.27 83.9K
10:33 903.20 903.70 903.20 903.64 81.5K
10:34 903.74 903.74 903.14 903.14 83.0K
10:35 903.28 904.00 903.28 904.00 96.5K
10:36 904.02 904.02 903.55 903.69 98.0K
10:37 903.77 903.77 903.36 903.51 77.7K
10:38 903.69 904.50 903.69 904.25 91.7K
10:39 904.20 904.64 904.20 904.45 84.4K
10:40 904.49 904.73 904.22 904.73 58.5K
10:41 904.85 905.12 904.54 904.54 165.7K
10:42 904.44 904.95 904.44 904.95 54.7K
10:43 904.97 904.99 904.71 904.75 182.7K
10:44 904.74 905.00 904.59 904.80 77.9K
10:45 904.80 905.28 904.77 905.16 73.6K
10:46 905.03 905.03 904.32 904.32 68.1K
10:47 904.27 905.18 904.27 904.95 163.8K
10:48 904.86 904.86 904.26 904.28 44.9K
10:49 904.53 904.82 904.50 904.76 61.2K
10:50 904.47 905.09 904.47 905.06 37.9K
10:51 904.94 904.94 904.44 904.67 82.5K
10:52 904.68 905.19 904.66 905.19 45.7K
10:53 905.20 905.39 905.08 905.11 63.6K
10:54 905.09 905.32 904.97 905.32 51.3K
10:55 905.21 905.60 905.21 905.56 79.6K
10:56 905.36 905.36 905.05 905.16 117.1K
10:57 905.37 905.37 904.89 904.96 90.2K
10:58 904.95 904.95 904.45 904.48 80.0K
10:59 904.72 905.03 904.72 905.03 116.9K
11:00 904.93 905.43 904.93 905.12 86.4K
11:01 904.98 905.02 904.70 905.02 62.4K
11:02 905.13 905.46 905.13 905.40 88.2K
11:03 905.34 905.34 905.09 905.23 40.6K
11:04 905.23 905.29 905.14 905.17 43.9K
11:05 905.12 905.12 904.74 904.74 87.5K
11:06 904.69 905.00 904.57 905.00 59.2K
11:07 904.94 904.95 904.85 904.90 53.2K
11:08 904.89 905.08 904.79 904.86 82.2K
11:09 904.81 905.53 904.78 905.49 103.4K
11:10 905.38 905.45 905.15 905.45 107.9K
11:11 905.46 905.50 905.21 905.38 89.3K
11:12 905.42 905.42 905.03 905.03 71.3K
11:13 904.98 904.98 904.84 904.95 81.4K
11:14 905.20 905.24 904.87 904.93 82.6K
11:15 905.25 905.56 905.25 905.39 303.2K
11:16 905.34 905.40 905.17 905.34 54.3K
11:17 905.49 905.73 905.05 905.05 89.9K
11:18 905.03 905.16 904.91 904.98 64.0K
11:19 904.85 905.07 904.79 904.80 58.3K
11:20 904.66 905.51 904.66 905.51 143.6K
11:21 905.46 905.46 905.32 905.42 55.0K
11:22 905.41 905.73 905.41 905.49 73.5K
11:23 905.55 905.63 905.47 905.51 68.1K
11:24 905.52 905.85 905.52 905.63 62.4K
11:25 905.65 905.67 905.41 905.67 63.5K
11:26 905.50 905.74 905.41 905.74 83.9K
11:27 905.77 906.25 905.77 906.25 128.3K
11:28 906.25 906.28 906.09 906.09 51.3K
11:29 906.09 906.09 905.75 905.89 104.6K
11:30 905.78 906.23 905.75 906.23 76.6K
11:31 906.33 906.54 906.23 906.28 78.3K
11:32 906.42 906.57 906.06 906.35 142.6K
11:33 906.44 907.01 906.15 907.01 156.4K
11:34 907.05 907.47 907.05 907.47 116.8K
11:35 907.55 907.55 907.09 907.09 54.5K
11:36 907.06 907.62 906.95 907.49 70.6K
11:37 907.42 907.42 906.99 906.99 77.3K
11:38 906.97 907.40 906.91 907.40 89.2K
11:39 907.50 907.79 907.28 907.28 81.7K
11:40 907.33 907.41 907.31 907.37 39.6K
11:41 907.40 907.44 907.08 907.21 70.0K
11:42 907.28 907.39 907.24 907.24 39.9K
11:43 907.22 907.45 907.22 907.34 57.4K
11:44 907.38 907.45 907.16 907.26 85.2K
11:45 907.31 907.38 907.16 907.16 68.5K
11:46 907.23 907.23 906.99 907.09 44.9K
11:47 907.11 907.24 907.11 907.18 47.9K
11:48 907.07 907.25 906.99 907.07 60.9K
11:49 906.95 907.28 906.95 907.28 41.5K
11:50 907.37 907.41 906.94 906.94 102.4K
11:51 906.91 907.01 906.72 906.72 64.4K
11:52 906.69 906.69 906.42 906.63 44.9K
11:53 906.59 906.70 906.34 906.34 37.5K
11:54 906.34 906.39 906.08 906.08 55.6K
11:55 906.14 906.49 906.09 906.49 119.8K
11:56 906.45 906.60 906.43 906.60 62.9K
11:57 906.54 906.73 906.46 906.48 75.3K
11:58 906.43 906.43 906.05 906.10 63.4K
11:59 906.11 906.43 906.11 906.39 55.1K
12:00 906.38 906.59 906.38 906.59 46.4K
12:01 906.59 906.70 906.21 906.34 129.6K
12:02 906.35 906.44 905.96 905.96 63.6K
12:03 905.95 906.28 905.95 906.16 96.0K
12:04 906.10 906.70 906.10 906.70 73.1K
12:05 906.84 907.07 906.74 907.05 41.3K
12:06 907.02 907.07 906.95 906.99 43.4K
12:07 906.99 907.44 906.95 907.44 52.9K
12:08 907.50 907.50 907.33 907.47 30.9K
12:09 907.52 907.72 907.51 907.72 33.2K
12:10 907.74 908.14 907.74 908.14 46.4K
12:11 908.09 908.17 907.95 907.98 33.8K
12:12 907.97 908.02 907.69 907.73 58.9K
12:13 907.77 908.00 907.77 907.97 47.2K
12:14 908.11 908.19 908.10 908.13 47.1K
12:15 908.07 908.07 907.97 908.00 32.5K
12:16 907.98 908.00 907.85 907.90 31.8K
12:17 907.86 907.86 907.56 907.86 54.6K
12:18 907.90 907.90 907.66 907.85 43.0K
12:19 907.80 907.80 907.58 907.62 27.9K
12:20 907.56 907.64 907.46 907.52 64.8K
12:21 907.54 907.90 907.52 907.90 64.8K
12:22 907.91 907.99 907.90 907.96 29.2K
12:23 907.99 908.05 907.95 908.04 28.6K
12:24 908.04 908.30 907.99 908.25 94.2K
12:25 908.27 908.61 908.27 908.58 52.9K
12:26 908.61 908.67 908.47 908.50 71.7K
12:27 908.50 908.63 908.49 908.52 50.3K
12:28 908.55 908.55 908.23 908.28 79.2K
12:29 908.26 908.27 908.11 908.25 100.5K
12:30 908.22 908.48 908.22 908.39 127.9K
12:31 908.39 908.42 908.11 908.11 39.9K
12:32 908.12 908.12 907.92 907.92 82.4K
12:33 907.92 908.12 907.92 908.00 41.1K
12:34 908.00 908.11 908.00 908.11 39.3K
12:35 908.15 908.44 908.11 908.44 79.5K
12:36 908.45 908.60 908.40 908.58 50.4K
12:37 908.60 908.86 908.60 908.77 160.8K
12:38 908.83 909.00 908.83 909.00 50.1K
12:39 908.95 908.95 908.68 908.68 43.3K
12:40 908.68 908.80 908.68 908.77 48.9K
12:41 908.74 908.85 908.53 908.54 48.3K
12:42 908.59 908.68 908.47 908.68 77.6K
12:43 908.62 908.85 908.59 908.85 36.0K
12:44 908.94 908.96 908.81 908.90 49.6K
12:45 908.82 909.38 908.82 909.38 125.1K
12:46 909.45 909.58 909.42 909.47 75.7K
12:47 909.50 909.84 909.44 909.82 99.7K
12:48 909.81 909.87 909.80 909.81 53.8K
12:49 909.82 910.11 909.82 910.05 108.0K
12:50 910.04 910.08 909.93 909.93 32.0K
12:51 909.92 910.04 909.92 910.01 60.6K
12:52 909.95 910.08 909.95 910.07 48.4K
12:53 910.08 910.24 910.03 910.23 97.3K
12:54 910.13 910.33 910.04 910.33 75.3K
12:55 910.32 910.44 910.30 910.44 56.0K
12:56 910.52 910.78 910.52 910.60 67.1K
12:57 910.57 910.61 910.54 910.55 86.4K
12:58 910.55 910.73 910.55 910.60 42.7K
12:59 910.59 910.64 910.57 910.64 47.1K
13:00 910.63 910.74 910.63 910.65 69.6K
13:01 910.65 910.92 910.65 910.90 60.0K
13:02 910.92 910.92 910.75 910.76 59.1K
13:03 910.89 910.93 910.81 910.89 52.7K
13:04 910.90 910.92 910.69 910.77 42.8K
13:05 910.76 910.96 910.69 910.69 63.8K
13:06 910.70 910.70 910.31 910.31 60.4K
13:07 910.30 910.78 910.23 910.78 169.7K
13:08 910.87 911.04 910.79 911.04 97.7K
13:09 911.13 911.42 911.13 911.27 181.1K
13:10 911.20 911.50 911.13 911.50 105.0K
13:11 911.60 911.96 911.57 911.96 59.6K
13:12 911.98 912.14 911.97 912.03 67.2K
13:13 911.99 912.25 911.99 912.11 64.3K
13:14 912.11 912.12 912.06 912.10 53.5K
13:15 912.17 912.44 912.17 912.44 70.7K
13:16 912.44 912.54 911.95 911.95 66.3K
13:17 911.95 911.97 911.57 911.70 63.9K
13:18 911.73 912.27 911.73 912.25 78.0K
13:19 912.16 912.23 912.08 912.08 60.2K
13:20 912.10 912.15 912.02 912.15 52.4K
13:21 912.18 912.19 912.03 912.03 34.0K
13:22 912.03 912.20 912.00 912.16 55.8K
13:23 912.18 912.23 912.01 912.02 62.9K
13:24 912.00 912.10 911.91 911.91 46.2K
13:25 911.93 911.93 911.66 911.68 45.5K
13:26 911.67 911.77 911.64 911.72 44.0K
13:27 911.70 911.97 911.70 911.76 75.5K
13:28 911.87 912.33 911.81 912.33 193.5K
13:29 912.37 912.59 912.33 912.59 106.8K
13:30 912.58 912.60 912.36 912.36 75.6K
13:31 912.35 912.35 912.17 912.17 53.0K
13:32 912.13 912.15 911.88 912.03 58.9K
13:33 912.10 912.38 912.10 912.26 89.1K
13:34 912.29 912.36 912.22 912.35 54.9K
13:35 912.29 912.30 912.17 912.23 40.1K
13:36 912.22 912.28 912.12 912.24 36.8K
13:37 912.24 912.33 912.19 912.20 47.2K
13:38 912.19 912.51 912.19 912.51 69.0K
13:39 912.60 912.78 912.60 912.78 36.5K
13:40 912.84 912.86 912.78 912.86 62.0K
13:41 912.80 912.89 912.73 912.80 59.8K
13:42 912.83 912.95 912.72 912.72 67.1K
13:43 912.76 912.92 912.66 912.92 62.3K
13:44 912.92 912.94 912.71 912.75 61.8K
13:45 912.77 912.77 912.49 912.50 59.8K
13:46 912.47 912.47 912.10 912.10 41.1K
13:47 912.13 912.13 911.95 912.06 37.6K
13:48 912.09 912.28 912.09 912.28 45.0K
13:49 912.45 912.49 912.18 912.18 66.8K
13:50 912.15 912.15 912.04 912.10 54.5K
13:51 912.15 912.17 911.90 911.90 84.2K
13:52 911.95 912.22 911.95 912.16 56.8K
13:53 912.22 912.22 911.79 911.87 41.1K
13:54 911.85 911.98 911.67 911.67 70.6K
13:55 911.66 911.66 911.01 911.01 61.2K
13:56 911.00 911.02 910.78 910.78 42.1K
13:57 910.89 911.00 910.86 911.00 43.6K
13:58 910.98 911.48 910.98 911.45 51.4K
13:59 911.53 911.53 911.13 911.14 54.0K
14:00 911.10 911.27 910.37 910.89 119.4K
14:01 910.91 910.91 910.35 910.35 77.0K
14:02 910.39 910.61 910.38 910.45 60.7K
14:03 910.44 910.44 910.23 910.37 67.1K
14:04 910.52 910.68 910.26 910.26 69.6K
14:05 910.28 910.28 909.88 909.88 66.5K
14:06 909.97 910.04 909.78 909.90 67.8K
14:07 909.93 910.04 909.85 909.85 96.6K
14:08 909.83 909.89 909.58 909.60 69.8K
14:09 909.57 909.73 909.53 909.56 50.1K
14:10 909.71 909.81 909.35 909.41 63.0K
14:11 909.50 909.53 909.32 909.32 51.4K
14:12 909.33 909.72 909.31 909.72 53.1K
14:13 909.73 909.75 909.42 909.49 88.4K
14:14 909.48 909.58 909.47 909.53 51.3K
14:15 909.52 909.61 909.48 909.60 87.7K
14:16 909.61 909.68 909.44 909.44 52.3K
14:17 909.40 909.43 909.24 909.28 42.1K
14:18 909.23 909.31 909.18 909.18 59.9K
14:19 909.19 909.19 908.87 908.87 46.7K
14:20 908.88 909.10 908.85 908.91 72.1K
14:21 908.89 908.90 908.71 908.73 39.5K
14:22 908.70 909.26 908.59 909.24 76.4K
14:23 909.24 909.44 909.24 909.44 26.3K
14:24 909.44 909.78 909.44 909.75 75.7K
14:25 909.78 909.78 909.01 909.08 72.6K
14:26 909.06 909.11 908.95 909.03 49.8K
14:27 909.02 909.10 908.86 908.86 56.4K
14:28 908.78 908.92 908.74 908.77 46.4K
14:29 908.73 909.01 908.73 908.89 61.2K
14:30 908.88 908.92 908.67 908.76 54.5K
14:31 908.65 908.79 908.58 908.73 96.4K
14:32 908.76 908.81 908.61 908.62 52.0K
14:33 908.63 908.65 908.56 908.59 47.6K
14:34 908.58 908.72 908.56 908.72 43.4K
14:35 908.70 908.87 908.68 908.87 45.6K
14:36 908.89 909.06 908.82 909.03 63.4K
14:37 908.99 909.15 908.99 909.00 30.7K
14:38 909.02 909.12 909.02 909.04 45.0K
14:39 908.99 908.99 908.89 908.95 45.3K
14:40 908.99 908.99 908.64 908.78 51.6K
14:41 908.78 908.96 908.69 908.96 67.0K
14:42 908.96 909.02 908.94 908.99 37.1K
14:43 908.97 909.19 908.92 908.92 59.6K
14:44 908.94 908.97 908.66 908.78 60.4K
14:45 908.73 908.75 908.64 908.67 38.8K
14:46 908.65 908.70 908.64 908.70 55.5K
14:47 908.75 908.76 908.65 908.73 60.8K
14:48 908.83 908.89 908.67 908.70 106.1K
14:49 908.70 908.70 908.48 908.51 49.1K
14:50 908.44 908.65 908.44 908.65 43.6K
14:51 908.70 908.75 908.61 908.71 48.6K
14:52 908.73 908.90 908.72 908.78 46.1K
14:53 908.77 908.83 908.50 908.50 78.5K
14:54 908.57 908.64 908.52 908.64 81.0K
14:55 908.67 908.79 908.60 908.69 99.7K
14:56 908.72 909.26 908.54 909.08 197.7K
14:57 909.03 909.03 908.59 908.60 69.2K
14:58 908.59 908.62 908.45 908.52 106.7K
14:59 908.53 908.64 908.53 908.59 80.0K
15:00 908.71 908.72 908.48 908.69 96.3K
15:01 908.69 909.02 908.62 908.97 108.0K
15:02 908.96 909.43 908.95 909.33 65.4K
15:03 909.34 909.46 909.24 909.24 55.1K
15:04 909.25 909.39 909.22 909.37 77.1K
15:05 909.36 909.67 909.24 909.62 92.1K
15:06 909.63 909.67 909.36 909.44 71.7K
15:07 909.53 909.60 909.50 909.59 37.1K
15:08 909.57 909.80 909.57 909.76 48.1K
15:09 909.75 909.90 909.66 909.90 55.3K
15:10 909.88 909.92 909.71 909.71 95.4K
15:11 909.72 909.79 909.72 909.77 44.5K
15:12 909.81 910.02 909.81 909.97 74.0K
15:13 910.00 910.08 909.91 910.07 73.3K
15:14 910.07 910.24 910.02 910.24 280.0K
15:15 910.21 910.34 910.15 910.34 75.0K
15:16 910.34 910.49 910.32 910.48 150.8K
15:17 910.48 910.87 910.46 910.83 138.2K
15:18 910.82 911.15 910.82 911.10 86.4K
15:19 911.10 911.10 910.78 910.85 140.2K
15:20 910.85 910.85 910.35 910.47 65.2K
15:21 910.48 910.56 910.36 910.56 178.0K
15:22 910.57 910.80 910.57 910.79 123.2K
15:23 910.80 910.80 910.53 910.66 79.3K
15:24 910.61 910.78 910.61 910.64 79.6K
15:25 910.65 910.72 910.59 910.69 52.8K
15:26 910.77 910.84 910.67 910.74 76.8K
15:27 910.70 910.85 910.70 910.77 67.4K
15:28 910.77 910.77 910.65 910.65 60.4K
15:29 910.73 910.78 910.47 910.47 94.7K
15:30 910.48 910.48 909.82 909.92 138.8K
15:31 909.92 909.92 909.76 909.81 109.8K
15:32 909.81 909.83 909.68 909.77 130.7K
15:33 909.76 909.76 909.59 909.68 104.5K
15:34 909.67 909.69 909.54 909.60 76.2K
15:35 909.66 909.70 909.62 909.65 82.0K
15:36 909.56 909.65 909.22 909.51 126.6K
15:37 909.39 909.42 909.31 909.31 102.9K
15:38 909.37 909.37 909.22 909.30 64.4K
15:39 909.29 909.42 909.19 909.36 98.9K
15:40 909.37 909.50 909.02 909.02 210.3K
15:41 908.89 909.02 908.88 908.91 146.4K
15:42 908.94 908.94 908.50 908.55 193.1K
15:43 908.55 909.01 908.55 909.01 164.4K
15:44 909.12 909.32 909.05 909.29 116.9K
15:45 909.28 909.35 908.84 908.92 108.4K
15:46 908.94 909.04 908.82 908.83 120.0K
15:47 908.84 909.04 908.76 909.02 120.7K
15:48 909.06 909.06 908.71 908.78 245.4K
15:49 908.72 908.72 908.09 908.09 229.1K
15:50 907.98 908.57 907.91 908.57 282.8K
15:51 908.64 908.70 908.39 908.39 174.9K
15:52 908.34 908.83 908.31 908.73 229.1K
15:53 908.76 908.79 908.59 908.67 224.8K
15:54 908.63 909.59 908.63 909.40 317.7K
15:55 909.56 909.95 909.51 909.89 518.2K
15:56 909.91 909.91 909.39 909.91 476.5K
15:57 909.93 909.93 909.83 909.85 427.4K
15:58 909.86 910.03 909.84 909.84 572.5K
15:59 909.87 910.23 909.66 909.99 11,119.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし