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
09:30 896.93 896.93 894.52 894.56 2,502.3K
09:31 894.60 895.97 894.60 895.97 199.3K
09:32 895.95 898.23 895.95 898.23 114.4K
09:33 898.20 898.31 897.58 897.58 74.5K
09:34 897.51 897.51 895.28 895.28 131.5K
09:35 894.96 894.96 893.49 894.15 214.1K
09:36 894.32 894.70 893.69 894.14 154.4K
09:37 894.34 895.10 894.30 894.96 113.7K
09:38 895.41 895.63 895.16 895.55 137.9K
09:39 895.74 895.96 895.08 895.19 57.3K
09:40 894.88 895.68 894.88 895.68 92.9K
09:41 895.63 895.63 893.72 893.80 120.5K
09:42 893.86 894.28 893.78 894.28 94.6K
09:43 894.66 895.21 894.64 895.10 79.9K
09:44 895.46 896.22 895.14 896.22 175.1K
09:45 896.14 896.52 895.44 895.50 105.7K
09:46 895.20 895.74 894.88 895.04 88.4K
09:47 894.81 895.31 894.67 895.31 74.2K
09:48 895.32 895.50 894.73 895.23 119.2K
09:49 895.37 895.56 895.05 895.34 67.7K
09:50 895.42 895.42 894.95 895.42 54.5K
09:51 895.62 895.62 895.23 895.30 79.3K
09:52 895.14 896.42 895.14 896.13 81.4K
09:53 896.10 896.58 896.10 896.34 93.8K
09:54 896.23 896.23 895.02 895.02 62.2K
09:55 895.13 895.44 895.09 895.36 70.6K
09:56 895.28 895.32 894.72 894.98 115.6K
09:57 894.97 895.41 894.97 895.00 69.1K
09:58 895.30 895.53 895.30 895.52 40.6K
09:59 895.58 895.62 895.05 895.05 67.5K
10:00 895.20 895.51 895.13 895.51 132.0K
10:01 895.51 895.51 894.96 895.46 123.1K
10:02 895.48 895.48 894.30 894.30 121.0K
10:03 894.04 894.11 893.82 894.09 135.0K
10:04 893.95 894.55 893.74 894.14 137.8K
10:05 893.95 894.92 893.95 894.65 112.8K
10:06 894.59 894.78 894.46 894.72 106.4K
10:07 894.70 894.91 894.59 894.90 103.0K
10:08 894.89 895.05 894.89 895.05 63.4K
10:09 895.07 895.11 894.66 895.05 126.0K
10:10 895.26 895.62 895.13 895.13 110.1K
10:11 895.04 895.58 895.04 895.58 71.1K
10:12 895.76 895.97 895.27 895.49 83.3K
10:13 895.71 895.77 895.38 895.77 128.0K
10:14 895.97 896.27 895.89 896.20 56.1K
10:15 896.13 896.13 895.81 895.85 76.9K
10:16 896.00 896.05 895.70 896.05 46.1K
10:17 896.09 896.22 895.78 895.99 55.6K
10:18 896.04 896.35 895.87 896.35 54.7K
10:19 896.42 896.42 895.65 895.89 211.5K
10:20 895.91 896.62 895.91 896.62 79.1K
10:21 896.78 896.80 896.61 896.76 75.9K
10:22 896.70 897.00 896.70 896.98 82.4K
10:23 896.94 897.06 896.80 897.03 48.1K
10:24 896.79 896.85 896.59 896.84 71.9K
10:25 896.86 897.07 896.86 897.01 49.3K
10:26 897.05 897.15 896.83 896.83 60.9K
10:27 896.81 897.11 896.63 897.11 79.4K
10:28 897.10 897.20 897.05 897.19 61.0K
10:29 897.14 897.24 897.14 897.22 92.1K
10:30 897.23 897.23 896.55 896.55 134.7K
10:31 896.63 896.87 896.60 896.85 73.4K
10:32 896.76 896.76 896.31 896.40 123.5K
10:33 896.51 896.65 896.46 896.60 86.1K
10:34 896.67 896.98 896.53 896.53 85.4K
10:35 896.53 896.67 896.45 896.63 72.4K
10:36 896.26 896.26 895.92 895.96 81.0K
10:37 895.95 896.46 895.95 896.46 79.9K
10:38 896.62 897.11 896.62 897.00 134.9K
10:39 896.93 897.16 896.92 897.16 53.9K
10:40 897.10 897.42 897.10 897.42 57.0K
10:41 897.47 897.68 897.27 897.27 107.9K
10:42 897.16 897.48 897.16 897.42 185.0K
10:43 897.46 897.64 897.09 897.22 121.7K
10:44 897.22 897.22 896.95 897.18 165.6K
10:45 897.31 897.35 896.70 896.85 100.6K
10:46 896.86 896.87 896.66 896.77 90.9K
10:47 896.77 896.95 896.76 896.85 98.2K
10:48 896.82 896.82 896.20 896.30 129.1K
10:49 896.32 896.79 896.32 896.66 82.3K
10:50 896.62 896.74 896.03 896.74 101.1K
10:51 896.82 896.85 896.17 896.17 130.8K
10:52 896.40 896.45 896.20 896.21 197.0K
10:53 896.23 896.47 896.20 896.20 571.7K
10:54 896.23 896.41 896.14 896.38 51.1K
10:55 896.34 896.65 896.24 896.65 154.9K
10:56 896.65 896.77 896.54 896.54 74.1K
10:57 896.53 896.53 896.33 896.33 157.5K
10:58 896.40 896.89 896.40 896.74 107.5K
10:59 896.73 896.86 896.67 896.86 91.5K
11:00 896.87 897.11 896.75 896.86 165.3K
11:01 896.85 896.94 896.61 896.68 259.0K
11:02 896.70 896.84 896.34 896.34 65.6K
11:03 896.49 896.77 896.49 896.59 65.9K
11:04 896.61 896.80 896.61 896.78 42.4K
11:05 896.62 896.85 896.50 896.85 169.6K
11:06 896.91 897.06 896.70 896.70 92.6K
11:07 896.68 896.77 896.57 896.67 49.8K
11:08 896.75 896.98 896.75 896.98 34.7K
11:09 896.98 897.21 896.98 897.19 43.9K
11:10 897.21 897.33 897.05 897.33 77.6K
11:11 897.30 897.39 897.17 897.22 88.8K
11:12 897.21 897.32 897.19 897.19 697.1K
11:13 897.14 897.53 897.04 897.53 182.3K
11:14 897.55 897.78 897.43 897.61 56.3K
11:15 897.66 897.66 897.37 897.47 94.9K
11:16 897.41 897.52 897.24 897.24 88.6K
11:17 897.02 897.12 896.66 896.71 78.4K
11:18 896.70 896.96 896.63 896.96 57.3K
11:19 896.94 897.03 896.88 896.88 55.9K
11:20 896.81 896.83 896.49 896.64 70.3K
11:21 896.71 896.82 896.52 896.52 46.8K
11:22 896.52 896.64 896.34 896.49 47.0K
11:23 896.42 896.65 896.40 896.65 93.6K
11:24 896.73 896.73 896.23 896.37 75.7K
11:25 896.37 896.39 896.21 896.21 41.8K
11:26 896.25 896.25 896.04 896.04 48.5K
11:27 896.07 896.23 896.06 896.12 3,291.2K
11:28 896.12 896.28 895.86 895.86 68.3K
11:29 895.83 895.85 895.65 895.65 56.6K
11:30 895.62 895.97 895.62 895.90 58.8K
11:31 895.99 896.18 895.80 895.90 147.6K
11:32 895.95 895.95 895.84 895.95 35.9K
11:33 895.90 895.90 895.70 895.84 399.9K
11:34 895.72 896.03 895.71 895.98 63.2K
11:35 896.04 896.18 895.99 896.12 52.1K
11:36 896.17 896.40 896.17 896.38 55.1K
11:37 896.39 896.41 896.28 896.39 42.3K
11:38 896.37 896.37 896.04 896.29 80.7K
11:39 896.50 896.58 896.45 896.58 51.7K
11:40 896.57 896.57 896.35 896.41 54.9K
11:41 896.53 896.75 896.50 896.75 62.4K
11:42 896.73 896.75 896.45 896.50 61.0K
11:43 896.50 896.50 896.28 896.32 43.3K
11:44 896.33 896.56 896.33 896.54 34.4K
11:45 896.47 896.76 896.47 896.53 57.0K
11:46 896.50 896.63 896.50 896.53 58.1K
11:47 896.56 896.85 896.56 896.84 34.2K
11:48 896.84 896.91 896.36 896.36 91.5K
11:49 896.11 896.47 896.11 896.43 178.9K
11:50 896.50 896.57 896.40 896.47 33.3K
11:51 896.47 896.47 896.10 896.14 53.1K
11:52 896.21 896.32 896.21 896.23 30.9K
11:53 896.22 896.31 896.15 896.31 48.4K
11:54 896.35 896.42 896.16 896.18 56.5K
11:55 896.15 896.15 895.36 895.36 83.1K
11:56 895.36 895.90 895.36 895.90 58.6K
11:57 895.90 895.92 895.78 895.82 28.9K
11:58 895.84 895.88 895.48 895.58 30.4K
11:59 895.59 895.59 895.37 895.44 32.6K
12:00 895.44 895.64 895.44 895.63 43.9K
12:01 895.92 896.18 895.86 896.18 59.6K
12:02 896.19 896.28 895.90 895.90 55.5K
12:03 895.85 895.85 895.30 895.34 66.1K
12:04 895.38 895.64 895.38 895.61 61.1K
12:05 895.59 895.59 894.93 894.93 69.7K
12:06 894.96 895.00 894.47 894.47 54.5K
12:07 894.57 894.93 894.57 894.93 45.2K
12:08 894.91 895.20 894.77 894.77 69.6K
12:09 894.80 894.91 894.48 894.82 90.5K
12:10 894.79 895.28 894.79 895.28 56.7K
12:11 895.26 895.38 895.23 895.23 36.2K
12:12 895.18 895.19 895.03 895.07 40.6K
12:13 895.20 895.27 895.17 895.17 49.1K
12:14 895.19 895.42 895.18 895.34 33.3K
12:15 895.38 895.47 895.31 895.33 37.0K
12:16 895.24 895.35 895.23 895.35 30.2K
12:17 895.43 895.51 895.23 895.23 50.5K
12:18 895.24 895.31 894.92 894.93 56.9K
12:19 894.97 895.25 894.97 895.25 46.1K
12:20 895.28 895.39 895.28 895.30 38.0K
12:21 895.33 895.34 895.00 895.08 57.7K
12:22 895.07 895.10 894.80 894.84 54.7K
12:23 894.80 894.97 894.77 894.97 47.2K
12:24 894.94 895.19 894.93 894.93 72.2K
12:25 894.85 895.18 894.85 895.18 33.8K
12:26 895.18 895.24 895.02 895.22 29.9K
12:27 895.24 895.32 895.20 895.32 44.0K
12:28 895.36 895.39 895.09 895.11 64.7K
12:29 894.94 894.94 894.60 894.60 53.7K
12:30 894.60 894.60 894.55 894.55 35.1K
12:31 894.41 894.41 894.34 894.39 26.0K
12:32 894.41 894.52 894.37 894.52 35.9K
12:33 894.56 894.79 894.45 894.45 50.1K
12:34 894.45 894.52 894.43 894.43 21.0K
12:35 894.48 894.66 894.48 894.54 49.7K
12:36 894.61 894.61 894.33 894.34 47.2K
12:37 894.32 894.32 894.06 894.14 34.9K
12:38 894.15 894.50 894.14 894.50 46.7K
12:39 894.49 894.51 894.39 894.39 61.8K
12:40 894.39 894.46 894.36 894.36 46.2K
12:41 894.32 894.45 894.29 894.32 27.4K
12:42 894.34 894.39 894.32 894.36 21.6K
12:43 894.25 894.41 894.25 894.39 46.9K
12:44 894.40 894.44 893.98 894.08 91.6K
12:45 894.00 894.42 894.00 894.23 55.4K
12:46 894.23 894.24 894.12 894.12 36.0K
12:47 894.16 894.16 893.83 893.83 37.2K
12:48 893.84 893.84 893.47 893.59 57.6K
12:49 893.57 893.57 893.17 893.26 127.1K
12:50 893.27 893.32 892.82 893.05 112.0K
12:51 893.17 893.45 893.17 893.38 55.1K
12:52 893.43 893.49 893.18 893.30 56.3K
12:53 893.33 893.58 893.28 893.49 60.7K
12:54 893.49 893.75 893.41 893.75 42.1K
12:55 893.66 893.66 893.57 893.57 55.9K
12:56 893.53 894.02 893.53 894.02 57.1K
12:57 894.02 894.16 893.94 893.94 65.1K
12:58 893.85 894.03 893.85 893.88 47.1K
12:59 893.87 893.88 893.71 893.88 36.4K
13:00 893.88 893.88 893.67 893.67 55.0K
13:01 893.71 894.21 893.71 894.21 53.0K
13:02 894.32 894.63 894.31 894.62 48.6K
13:03 894.61 894.73 894.57 894.72 46.5K
13:04 894.77 894.79 894.73 894.75 56.1K
13:05 894.75 894.75 894.60 894.71 52.1K
13:06 894.72 894.85 894.65 894.65 32.5K
13:07 894.79 894.92 894.79 894.88 40.8K
13:08 894.95 895.16 894.74 894.87 77.6K
13:09 894.77 894.77 894.42 894.50 63.0K
13:10 894.52 894.59 894.24 894.24 59.5K
13:11 894.18 894.21 894.08 894.19 62.2K
13:12 894.15 894.15 893.95 893.95 62.0K
13:13 893.95 894.12 893.95 893.98 48.4K
13:14 893.95 893.99 893.53 893.57 108.8K
13:15 893.54 893.61 893.32 893.32 73.0K
13:16 893.29 893.29 892.85 893.16 107.9K
13:17 893.24 893.30 893.14 893.14 60.5K
13:18 893.17 893.17 892.81 892.99 50.9K
13:19 893.02 893.04 892.79 892.82 54.8K
13:20 892.77 892.77 892.18 892.18 112.9K
13:21 892.22 892.22 891.96 891.99 66.7K
13:22 891.99 892.02 891.26 891.26 88.8K
13:23 891.27 891.46 891.20 891.40 70.1K
13:24 891.40 891.55 891.34 891.34 67.4K
13:25 891.24 891.36 891.08 891.08 71.2K
13:26 891.06 891.25 891.04 891.25 73.6K
13:27 891.35 891.35 891.15 891.24 38.3K
13:28 891.23 891.23 890.79 890.87 75.0K
13:29 890.87 891.13 890.80 891.13 61.2K
13:30 891.10 891.18 890.93 891.16 74.8K
13:31 891.12 891.44 891.09 891.44 68.8K
13:32 891.45 891.81 891.45 891.81 70.2K
13:33 891.81 891.94 891.68 891.94 62.4K
13:34 891.82 891.85 891.48 891.48 85.5K
13:35 891.38 891.88 891.38 891.88 56.2K
13:36 891.79 891.79 891.65 891.65 53.4K
13:37 891.65 891.84 891.65 891.84 37.3K
13:38 891.81 891.98 891.38 891.38 47.8K
13:39 891.44 891.68 891.37 891.68 52.1K
13:40 891.65 891.97 891.62 891.97 47.0K
13:41 891.98 892.12 891.98 892.03 60.4K
13:42 892.06 892.13 892.02 892.02 45.2K
13:43 891.82 891.83 891.54 891.57 123.7K
13:44 891.52 891.52 891.28 891.38 66.9K
13:45 891.41 891.57 891.28 891.57 88.2K
13:46 891.49 891.49 890.75 891.15 140.8K
13:47 891.22 891.23 891.04 891.04 88.6K
13:48 891.01 891.18 890.94 891.15 73.8K
13:49 891.18 891.55 890.97 891.55 141.6K
13:50 891.49 891.72 891.49 891.72 102.4K
13:51 891.75 891.94 891.60 891.67 103.4K
13:52 891.68 891.83 891.53 891.58 85.4K
13:53 891.65 891.89 891.65 891.89 56.2K
13:54 891.91 892.00 891.79 891.96 58.9K
13:55 891.97 892.12 891.96 891.98 42.1K
13:56 891.96 892.00 891.80 891.94 73.1K
13:57 892.01 892.08 891.95 892.02 55.5K
13:58 892.11 892.14 891.93 891.93 45.9K
13:59 892.00 892.18 891.98 892.05 69.0K
14:00 891.67 891.67 891.06 891.28 173.9K
14:01 891.28 891.35 891.06 891.28 68.5K
14:02 891.25 891.25 890.91 891.13 102.4K
14:03 891.10 891.14 890.78 890.81 46.4K
14:04 890.80 890.85 890.57 890.66 80.8K
14:05 890.85 890.85 890.71 890.81 83.2K
14:06 890.84 890.90 890.53 890.63 93.6K
14:07 890.52 890.57 890.41 890.57 43.6K
14:08 890.52 890.52 890.10 890.23 95.1K
14:09 890.23 890.23 890.16 890.22 51.7K
14:10 890.16 890.29 890.13 890.17 67.3K
14:11 890.18 890.18 890.03 890.08 78.7K
14:12 890.09 890.15 890.03 890.15 55.4K
14:13 890.14 890.14 889.94 889.98 66.1K
14:14 889.81 889.93 889.65 889.65 63.8K
14:15 889.65 889.72 889.38 889.38 88.5K
14:16 889.39 889.53 889.31 889.39 57.8K
14:17 889.39 889.52 889.31 889.52 107.8K
14:18 889.42 889.42 888.93 889.08 104.5K
14:19 888.99 889.04 888.92 888.99 63.7K
14:20 888.96 888.96 888.41 888.91 174.5K
14:21 888.85 889.02 888.71 889.00 93.0K
14:22 889.05 889.07 888.90 888.95 116.2K
14:23 888.95 888.97 888.83 888.97 62.4K
14:24 888.86 889.06 888.83 888.83 66.9K
14:25 888.83 888.98 888.65 888.98 104.8K
14:26 888.95 889.10 888.95 889.10 126.7K
14:27 889.17 889.19 888.78 888.78 77.6K
14:28 888.86 889.28 888.78 889.28 96.5K
14:29 889.26 889.47 889.22 889.46 65.7K
14:30 889.47 889.47 889.10 889.10 89.8K
14:31 889.27 889.32 889.10 889.10 52.0K
14:32 889.02 889.08 888.69 888.69 61.7K
14:33 888.69 889.01 888.69 888.85 70.4K
14:34 888.99 889.08 888.93 889.01 79.4K
14:35 889.07 889.27 889.07 889.24 82.8K
14:36 889.27 889.35 889.14 889.14 72.5K
14:37 889.17 889.22 888.66 888.88 114.2K
14:38 888.96 889.10 888.92 888.92 80.5K
14:39 888.87 888.87 888.39 888.55 102.0K
14:40 888.49 888.51 888.32 888.44 64.4K
14:41 888.42 888.42 888.24 888.24 60.3K
14:42 888.24 888.81 888.24 888.81 46.2K
14:43 888.78 888.84 888.74 888.80 55.1K
14:44 888.86 888.86 888.57 888.79 74.5K
14:45 888.81 888.85 888.65 888.65 83.1K
14:46 888.71 888.93 888.62 888.93 56.6K
14:47 888.87 888.87 888.60 888.64 55.9K
14:48 888.62 888.62 888.22 888.24 106.4K
14:49 888.30 888.73 888.24 888.65 58.8K
14:50 888.69 888.71 888.55 888.56 90.7K
14:51 888.39 888.44 888.04 888.14 94.0K
14:52 888.15 888.39 888.15 888.26 61.5K
14:53 888.18 888.34 888.12 888.31 81.5K
14:54 888.35 888.42 888.20 888.40 63.6K
14:55 888.51 888.87 888.51 888.87 147.5K
14:56 888.83 889.04 888.83 888.94 59.6K
14:57 888.97 889.03 888.88 889.03 76.7K
14:58 889.05 889.44 889.05 889.44 66.8K
14:59 889.43 889.56 889.41 889.52 67.1K
15:00 889.55 889.55 889.32 889.34 101.9K
15:01 889.38 889.54 889.38 889.49 63.5K
15:02 889.49 889.68 889.33 889.36 95.6K
15:03 889.39 889.40 888.81 888.82 62.9K
15:04 888.84 888.84 888.66 888.77 69.2K
15:05 888.77 888.77 888.34 888.66 120.5K
15:06 888.58 888.69 888.55 888.68 51.3K
15:07 888.68 888.81 888.55 888.81 61.7K
15:08 888.79 888.92 888.78 888.88 75.3K
15:09 888.87 888.95 888.83 888.85 62.2K
15:10 888.81 888.91 888.75 888.88 91.4K
15:11 888.87 889.68 888.87 889.68 116.8K
15:12 889.62 889.83 889.61 889.69 87.2K
15:13 889.78 889.80 889.63 889.72 80.2K
15:14 889.74 889.74 889.63 889.72 58.9K
15:15 889.75 889.94 889.74 889.80 56.5K
15:16 889.93 890.02 889.88 889.90 56.0K
15:17 889.93 889.96 889.65 889.65 126.7K
15:18 889.59 889.72 889.51 889.66 86.4K
15:19 889.63 889.63 889.17 889.17 74.3K
15:20 889.21 889.40 889.10 889.37 86.1K
15:21 889.34 889.61 889.26 889.60 66.5K
15:22 889.77 890.28 889.77 890.28 78.4K
15:23 890.31 890.42 890.23 890.42 82.4K
15:24 890.53 890.56 890.31 890.31 76.4K
15:25 890.45 890.46 890.21 890.29 94.8K
15:26 890.31 890.43 890.25 890.43 97.9K
15:27 890.49 890.54 890.48 890.54 64.5K
15:28 890.52 890.52 890.12 890.23 133.4K
15:29 890.27 890.28 890.06 890.23 84.4K
15:30 890.24 890.25 890.14 890.17 95.6K
15:31 890.25 890.29 889.90 889.90 122.0K
15:32 889.90 890.01 889.52 889.52 139.0K
15:33 889.54 889.59 889.14 889.25 107.2K
15:34 889.37 889.39 889.31 889.36 130.3K
15:35 889.34 889.77 889.34 889.77 110.8K
15:36 889.76 889.76 889.56 889.56 103.0K
15:37 889.50 889.66 889.40 889.66 114.3K
15:38 889.66 889.73 889.56 889.60 67.0K
15:39 889.58 889.58 889.25 889.27 108.6K
15:40 889.14 889.23 888.87 888.87 107.2K
15:41 888.79 888.79 888.12 888.33 154.6K
15:42 888.28 888.41 888.26 888.41 158.2K
15:43 888.40 888.73 888.40 888.45 187.1K
15:44 888.39 888.42 888.23 888.23 102.9K
15:45 888.31 888.63 888.28 888.56 166.6K
15:46 888.43 888.50 888.28 888.37 164.2K
15:47 888.47 888.65 888.47 888.55 175.8K
15:48 888.51 888.64 888.50 888.50 127.1K
15:49 888.46 888.51 888.35 888.35 176.9K
15:50 888.37 888.37 887.65 887.87 396.6K
15:51 887.69 887.69 887.02 887.03 339.6K
15:52 887.00 887.29 887.00 887.27 328.9K
15:53 887.32 887.57 887.32 887.43 265.0K
15:54 887.44 887.44 886.32 886.32 470.4K
15:55 886.14 887.34 886.14 887.34 567.9K
15:56 887.55 887.55 886.80 886.99 607.9K
15:57 887.11 887.11 886.61 886.75 537.6K
15:58 886.77 886.85 886.51 886.74 930.7K
15:59 886.58 886.83 886.36 886.65 13,899.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし