DJ Soft Drinks (DJUSSD)

DJUSSD
🏛️ アメリカ →
887.95
最終更新: 2025-10-02
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
09:30 923.24 924.09 922.07 922.68 1,099.6K
09:31 923.09 923.56 923.04 923.28 139.4K
09:32 923.63 924.86 923.42 924.58 227.0K
09:33 925.42 925.97 924.89 925.64 160.6K
09:34 925.71 926.08 925.03 925.20 108.2K
09:35 924.72 924.88 924.36 924.45 94.6K
09:36 924.41 924.41 923.31 924.28 258.1K
09:37 923.92 924.42 923.47 923.47 165.5K
09:38 923.46 923.69 923.11 923.11 112.7K
09:39 923.10 923.86 923.10 923.32 87.5K
09:40 923.15 923.15 921.88 922.47 126.9K
09:41 922.60 923.86 922.60 923.86 153.0K
09:42 923.86 924.58 923.59 924.53 122.5K
09:43 924.56 925.20 924.41 924.82 202.1K
09:44 924.93 925.36 924.86 925.14 97.5K
09:45 925.32 925.69 925.17 925.51 90.3K
09:46 925.70 926.10 925.43 925.89 178.3K
09:47 925.90 925.90 925.32 925.32 142.6K
09:48 925.21 925.21 924.06 924.06 74.3K
09:49 924.14 924.51 923.81 924.37 97.8K
09:50 924.58 924.58 923.81 923.84 72.3K
09:51 923.62 924.19 923.62 924.04 89.7K
09:52 924.03 924.68 924.01 924.01 85.5K
09:53 924.15 924.15 923.55 923.97 202.2K
09:54 923.84 923.90 923.51 923.90 85.5K
09:55 923.92 924.14 923.77 923.77 69.6K
09:56 923.75 923.92 923.43 923.68 116.9K
09:57 923.62 924.31 923.56 924.31 62.1K
09:58 924.61 924.70 924.14 924.35 327.1K
09:59 924.21 924.88 924.21 924.79 345.4K
10:00 924.67 924.82 923.98 924.43 98.5K
10:01 924.56 924.56 923.78 923.97 85.8K
10:02 924.15 924.15 923.67 923.87 77.9K
10:03 923.65 923.76 923.26 923.74 110.2K
10:04 923.58 923.87 923.31 923.79 76.7K
10:05 923.88 924.15 923.88 924.02 71.6K
10:06 923.97 923.97 923.29 923.45 143.8K
10:07 923.43 923.76 923.38 923.63 127.9K
10:08 923.56 923.57 922.86 923.24 147.0K
10:09 922.98 923.41 922.74 923.41 296.2K
10:10 923.38 923.73 923.38 923.60 121.4K
10:11 923.64 923.90 923.56 923.90 112.9K
10:12 923.94 924.45 923.80 923.95 238.4K
10:13 924.02 924.35 923.85 924.33 85.8K
10:14 924.27 924.37 924.08 924.18 60.4K
10:15 924.06 924.06 922.95 923.02 107.7K
10:16 922.59 922.74 921.73 921.73 104.3K
10:17 921.81 921.86 921.02 921.02 78.0K
10:18 920.93 921.54 920.93 921.25 93.2K
10:19 921.67 922.17 921.49 921.93 113.0K
10:20 921.98 922.11 921.91 922.06 99.0K
10:21 922.07 922.07 921.50 921.50 66.3K
10:22 920.98 921.02 920.60 920.69 137.8K
10:23 920.62 921.40 920.58 921.40 94.1K
10:24 921.42 921.88 921.42 921.86 112.1K
10:25 921.92 922.41 921.92 922.38 188.7K
10:26 922.13 922.55 922.13 922.55 140.3K
10:27 922.48 922.48 922.11 922.11 87.5K
10:28 922.15 922.52 922.05 922.50 58.0K
10:29 922.36 922.47 921.85 921.85 88.3K
10:30 921.80 921.80 921.30 921.30 98.7K
10:31 921.31 921.59 921.24 921.59 96.8K
10:32 921.63 922.09 921.63 921.98 92.5K
10:33 922.09 922.09 921.81 922.00 54.9K
10:34 922.06 922.33 922.02 922.33 98.8K
10:35 922.32 922.50 922.19 922.50 81.5K
10:36 922.55 922.55 921.88 922.01 78.4K
10:37 922.01 922.01 921.55 921.64 81.7K
10:38 921.61 922.03 921.60 921.94 57.1K
10:39 922.04 922.11 921.99 922.11 73.2K
10:40 922.16 922.45 922.02 922.20 87.1K
10:41 921.97 922.22 921.89 922.04 89.7K
10:42 922.04 922.04 920.47 920.47 177.0K
10:43 920.44 920.44 919.91 919.97 120.2K
10:44 920.06 920.53 920.03 920.53 75.3K
10:45 920.52 921.25 920.41 920.41 123.4K
10:46 920.38 920.39 919.72 919.96 488.2K
10:47 920.09 920.33 919.94 919.94 113.7K
10:48 920.01 920.04 919.63 919.69 140.4K
10:49 919.31 919.61 918.22 918.22 161.3K
10:50 918.14 918.85 917.96 918.78 128.3K
10:51 918.89 918.89 918.53 918.55 76.3K
10:52 918.55 918.79 918.53 918.70 93.1K
10:53 918.99 919.31 918.90 919.17 122.9K
10:54 919.06 919.06 918.18 918.22 145.3K
10:55 918.11 918.11 917.56 917.56 98.2K
10:56 917.20 918.32 917.20 918.32 130.5K
10:57 918.28 918.90 918.28 918.54 113.9K
10:58 918.59 918.59 917.86 917.86 300.5K
10:59 917.86 917.98 917.76 917.84 68.3K
11:00 917.91 917.91 916.87 916.88 157.3K
11:01 916.78 916.97 916.18 916.97 117.7K
11:02 917.02 917.34 917.02 917.31 65.1K
11:03 917.38 917.87 917.32 917.87 68.4K
11:04 917.79 918.21 917.79 918.06 59.6K
11:05 918.03 918.43 918.03 918.43 100.5K
11:06 918.69 918.86 918.03 918.03 97.6K
11:07 917.95 917.95 917.43 917.45 125.3K
11:08 917.44 917.44 916.54 916.54 84.6K
11:09 916.41 916.95 916.41 916.84 210.8K
11:10 916.50 916.56 915.91 916.56 147.9K
11:11 916.51 916.68 916.51 916.57 85.8K
11:12 916.71 917.05 916.67 917.05 126.6K
11:13 917.28 917.28 916.84 916.84 340.4K
11:14 916.88 916.88 916.64 916.64 108.4K
11:15 916.69 916.84 916.69 916.83 121.2K
11:16 916.93 916.93 916.59 916.67 57.3K
11:17 916.63 916.63 916.01 916.07 198.1K
11:18 916.14 916.18 915.73 915.73 114.1K
11:19 915.78 916.24 915.78 916.24 48.8K
11:20 916.26 916.26 915.75 915.75 65.3K
11:21 915.74 915.81 915.48 915.48 83.3K
11:22 915.47 915.65 915.27 915.27 136.9K
11:23 915.28 915.74 915.28 915.69 74.1K
11:24 915.83 915.89 915.69 915.75 120.3K
11:25 915.72 916.46 915.72 916.26 185.1K
11:26 916.22 916.25 916.03 916.10 70.5K
11:27 916.20 916.26 916.10 916.21 49.6K
11:28 916.14 916.14 915.51 915.51 120.1K
11:29 915.45 915.66 915.28 915.66 69.1K
11:30 915.67 915.72 915.49 915.65 61.9K
11:31 915.85 916.23 915.85 916.02 77.7K
11:32 915.97 916.57 915.95 916.28 72.3K
11:33 916.37 916.37 915.57 915.72 72.8K
11:34 915.82 915.82 915.16 915.34 57.4K
11:35 915.31 915.59 915.31 915.53 49.9K
11:36 915.51 916.71 915.50 916.71 86.2K
11:37 916.75 916.75 915.91 915.91 71.9K
11:38 915.92 916.25 915.92 915.92 70.2K
11:39 915.92 916.64 915.92 916.45 87.0K
11:40 916.34 916.34 916.00 916.21 66.2K
11:41 916.20 916.20 915.78 915.84 54.6K
11:42 915.88 915.91 915.69 915.81 81.1K
11:43 915.78 915.78 915.33 915.33 95.0K
11:44 915.26 915.29 914.80 915.11 102.1K
11:45 915.01 915.59 915.01 915.59 71.5K
11:46 915.72 916.12 915.72 915.87 45.6K
11:47 915.88 916.20 915.82 916.16 86.2K
11:48 916.10 916.10 915.66 915.73 48.3K
11:49 915.68 915.94 915.68 915.94 64.7K
11:50 916.10 916.65 916.10 916.58 92.7K
11:51 916.63 916.67 916.41 916.67 111.4K
11:52 916.66 916.66 916.02 916.03 72.5K
11:53 916.09 916.09 915.39 915.39 59.3K
11:54 915.45 916.09 915.35 915.69 120.3K
11:55 915.81 916.16 915.81 916.07 49.6K
11:56 916.27 916.92 916.27 916.77 90.8K
11:57 916.83 917.09 916.79 916.84 103.5K
11:58 916.80 917.20 916.80 916.96 100.7K
11:59 916.96 917.00 916.33 916.33 91.6K
12:00 916.33 916.60 916.28 916.57 66.4K
12:01 916.72 916.82 916.52 916.82 68.6K
12:02 916.87 917.44 916.87 917.22 66.1K
12:03 917.14 917.26 917.00 917.22 33.0K
12:04 917.54 917.71 917.53 917.62 108.8K
12:05 917.62 918.04 917.62 917.76 65.8K
12:06 917.87 918.31 917.87 918.09 72.1K
12:07 918.00 918.11 917.59 917.59 98.2K
12:08 917.45 917.45 916.96 916.96 108.7K
12:09 916.92 917.18 916.75 916.82 60.7K
12:10 916.73 917.13 916.73 917.01 127.8K
12:11 917.05 917.10 916.88 916.88 55.8K
12:12 916.82 917.14 916.81 917.02 60.8K
12:13 917.08 917.45 917.08 917.36 82.1K
12:14 917.09 917.18 916.36 916.36 147.7K
12:15 916.33 916.69 916.33 916.58 71.9K
12:16 916.69 916.79 916.61 916.61 110.5K
12:17 916.56 916.62 916.36 916.36 91.7K
12:18 916.31 916.31 916.06 916.10 85.1K
12:19 916.16 916.62 916.15 916.59 54.5K
12:20 916.66 917.37 916.66 917.37 101.2K
12:21 917.34 917.34 916.59 916.59 63.6K
12:22 916.51 916.61 916.44 916.44 62.6K
12:23 916.25 916.46 916.07 916.46 47.0K
12:24 916.45 916.96 916.45 916.74 42.1K
12:25 916.71 916.71 916.15 916.15 66.1K
12:26 916.03 916.34 915.96 916.07 59.8K
12:27 916.03 916.38 916.03 916.37 50.4K
12:28 916.41 916.67 916.35 916.67 51.2K
12:29 916.79 917.07 916.79 917.07 106.8K
12:30 916.93 916.93 916.21 916.64 160.7K
12:31 916.58 916.66 916.37 916.50 57.6K
12:32 916.52 916.84 916.52 916.71 60.5K
12:33 916.71 916.72 916.38 916.56 90.7K
12:34 916.58 916.64 916.31 916.54 50.7K
12:35 916.67 917.06 916.67 916.90 44.7K
12:36 917.00 917.32 916.98 917.32 139.8K
12:37 917.32 917.32 917.03 917.03 33.0K
12:38 917.13 917.32 917.13 917.26 48.4K
12:39 917.34 917.50 917.34 917.48 33.7K
12:40 917.47 917.68 917.43 917.46 60.3K
12:41 917.44 917.79 917.44 917.79 44.7K
12:42 917.80 917.83 917.71 917.78 48.1K
12:43 917.70 917.70 917.47 917.47 113.9K
12:44 917.43 917.55 917.30 917.55 57.3K
12:45 917.59 917.86 917.59 917.81 50.5K
12:46 917.84 918.14 917.84 918.08 58.2K
12:47 918.16 918.31 918.07 918.07 63.2K
12:48 917.97 917.97 917.04 917.16 102.8K
12:49 917.16 917.28 916.92 916.92 45.8K
12:50 916.88 917.03 916.88 917.00 31.8K
12:51 917.01 917.07 916.94 917.03 37.9K
12:52 916.89 916.92 916.58 916.58 47.9K
12:53 916.56 917.19 916.56 917.12 125.3K
12:54 917.12 917.27 916.93 916.93 44.4K
12:55 916.93 916.97 916.46 916.58 42.5K
12:56 916.58 916.68 916.52 916.68 54.6K
12:57 916.97 917.22 916.97 917.12 48.5K
12:58 916.89 916.89 916.77 916.77 41.8K
12:59 916.79 917.15 916.78 917.15 39.6K
13:00 917.16 917.19 916.77 916.87 47.9K
13:01 916.81 916.81 916.67 916.81 21.5K
13:02 916.81 916.94 916.72 916.83 57.1K
13:03 916.86 917.13 916.85 917.06 29.8K
13:04 917.06 917.07 916.84 916.85 33.3K
13:05 916.84 917.01 916.70 916.70 44.9K
13:06 916.54 916.65 916.50 916.64 57.3K
13:07 916.61 916.82 916.58 916.82 40.6K
13:08 916.82 917.08 916.82 917.02 45.9K
13:09 916.99 917.33 916.85 917.33 55.9K
13:10 917.41 917.67 917.28 917.61 102.1K
13:11 917.62 917.62 917.31 917.31 96.6K
13:12 917.31 917.31 916.92 917.19 77.5K
13:13 917.22 917.35 917.21 917.35 43.9K
13:14 917.37 917.64 917.37 917.54 43.8K
13:15 917.42 917.73 917.42 917.72 104.5K
13:16 917.78 917.78 917.38 917.38 53.6K
13:17 917.44 917.82 917.44 917.82 90.3K
13:18 917.83 917.99 917.50 917.58 60.4K
13:19 917.64 917.74 917.57 917.61 22.3K
13:20 917.65 917.72 917.62 917.62 41.4K
13:21 917.50 917.92 917.50 917.90 38.1K
13:22 917.92 918.20 917.88 918.20 93.9K
13:23 918.17 918.17 918.06 918.11 81.7K
13:24 918.16 918.79 918.16 918.79 75.2K
13:25 918.78 919.06 918.78 918.84 78.5K
13:26 918.85 918.93 918.77 918.86 50.1K
13:27 919.03 919.17 919.03 919.04 66.0K
13:28 919.00 919.13 918.79 918.81 60.6K
13:29 918.90 919.21 918.90 919.20 88.1K
13:30 919.25 919.29 918.88 918.88 120.3K
13:31 918.99 919.10 918.91 919.04 62.4K
13:32 919.09 919.42 919.09 919.36 49.9K
13:33 919.46 919.55 919.43 919.46 93.0K
13:34 919.46 919.46 919.03 919.03 79.3K
13:35 918.96 919.68 918.96 919.68 75.6K
13:36 919.72 919.73 919.39 919.73 90.9K
13:37 919.70 919.91 919.68 919.68 119.2K
13:38 919.66 919.67 919.52 919.67 42.9K
13:39 919.66 919.96 919.66 919.76 48.2K
13:40 919.78 919.80 919.66 919.74 41.3K
13:41 919.73 919.73 919.15 919.18 58.0K
13:42 919.21 919.21 918.83 918.83 51.4K
13:43 918.77 919.15 918.77 919.14 42.3K
13:44 919.19 919.60 919.19 919.43 57.2K
13:45 919.46 919.46 919.10 919.16 33.7K
13:46 919.14 919.68 919.14 919.67 67.7K
13:47 919.68 919.76 919.59 919.65 43.4K
13:48 919.62 919.63 919.41 919.44 39.9K
13:49 919.39 919.39 919.28 919.30 32.1K
13:50 919.31 919.38 919.20 919.20 38.0K
13:51 919.01 919.01 918.82 919.00 109.0K
13:52 919.01 919.05 918.46 918.52 59.6K
13:53 918.64 918.90 918.64 918.90 74.1K
13:54 918.87 918.96 918.74 918.82 61.5K
13:55 918.78 918.88 918.40 918.40 68.7K
13:56 918.47 918.57 918.42 918.47 61.5K
13:57 918.47 918.47 918.16 918.16 68.9K
13:58 918.16 918.16 918.01 918.05 31.1K
13:59 918.05 918.10 917.76 917.76 80.1K
14:00 917.88 917.95 917.58 917.58 70.6K
14:01 917.59 917.59 917.07 917.14 69.9K
14:02 917.17 917.27 917.00 917.27 45.9K
14:03 917.25 917.79 917.25 917.44 69.3K
14:04 917.30 917.32 917.12 917.26 44.9K
14:05 917.35 917.51 917.27 917.38 53.8K
14:06 917.30 917.30 916.86 916.86 76.0K
14:07 916.83 916.84 916.75 916.82 30.8K
14:08 916.79 917.15 916.78 917.15 67.3K
14:09 917.10 917.36 917.08 917.36 58.2K
14:10 917.33 917.38 917.15 917.20 52.2K
14:11 917.24 917.38 917.13 917.13 78.9K
14:12 917.15 917.15 916.76 916.81 56.5K
14:13 916.79 916.79 916.49 916.57 41.2K
14:14 916.52 917.27 916.52 917.27 99.0K
14:15 917.29 917.37 917.21 917.34 46.3K
14:16 917.38 917.45 917.25 917.25 42.7K
14:17 917.24 917.24 917.01 917.14 62.5K
14:18 917.10 917.21 916.97 917.05 48.1K
14:19 917.05 917.51 917.05 917.36 54.5K
14:20 917.38 917.58 917.28 917.58 82.4K
14:21 917.61 917.79 917.56 917.56 44.4K
14:22 917.56 917.56 917.16 917.31 571.1K
14:23 917.31 917.31 916.72 916.72 65.4K
14:24 916.84 917.02 916.84 916.94 42.1K
14:25 916.93 916.95 916.41 916.41 62.0K
14:26 916.48 916.48 916.31 916.37 87.2K
14:27 916.36 916.60 916.27 916.33 119.6K
14:28 916.38 916.64 916.38 916.64 70.1K
14:29 916.74 917.11 916.74 917.11 68.5K
14:30 917.09 917.24 917.04 917.24 75.1K
14:31 917.17 917.34 917.17 917.34 46.3K
14:32 917.52 917.93 917.52 917.74 106.9K
14:33 917.78 917.82 917.12 917.12 140.2K
14:34 917.14 917.14 916.74 916.76 43.0K
14:35 916.63 916.90 916.63 916.90 58.5K
14:36 916.93 917.05 916.75 916.75 42.3K
14:37 916.75 916.75 916.51 916.55 37.0K
14:38 916.55 916.67 916.53 916.64 81.8K
14:39 916.71 917.04 916.70 917.01 67.6K
14:40 917.06 917.33 917.06 917.24 51.2K
14:41 917.34 917.45 917.14 917.19 48.3K
14:42 917.22 917.32 917.22 917.27 26.8K
14:43 917.28 917.44 917.06 917.06 70.7K
14:44 917.08 917.36 916.87 916.87 79.8K
14:45 916.97 917.15 916.93 917.08 34.0K
14:46 917.11 917.11 916.88 916.88 33.1K
14:47 916.88 916.88 916.61 916.71 59.9K
14:48 916.70 916.70 916.49 916.49 68.6K
14:49 916.49 916.54 916.07 916.07 130.0K
14:50 916.16 916.16 916.04 916.06 51.4K
14:51 916.07 916.39 916.01 916.39 63.3K
14:52 916.34 916.34 916.09 916.19 48.4K
14:53 916.15 916.32 916.15 916.32 34.5K
14:54 916.32 916.42 916.28 916.42 33.5K
14:55 916.41 916.48 916.30 916.30 55.7K
14:56 916.23 916.25 915.76 915.78 76.0K
14:57 915.83 915.85 915.73 915.73 62.8K
14:58 915.69 915.72 915.31 915.31 71.4K
14:59 915.26 915.29 914.86 915.29 102.1K
15:00 915.33 915.62 915.33 915.58 66.9K
15:01 915.57 916.10 915.57 916.10 92.2K
15:02 916.10 916.10 915.87 915.87 38.4K
15:03 915.74 915.74 915.55 915.66 65.7K
15:04 915.79 916.01 915.71 916.01 65.8K
15:05 915.96 916.33 915.96 916.25 37.3K
15:06 916.27 916.31 916.12 916.20 51.1K
15:07 916.21 916.21 915.98 915.99 47.2K
15:08 916.08 916.08 915.84 916.02 69.7K
15:09 916.02 916.24 915.99 916.23 130.2K
15:10 916.24 916.24 915.89 916.14 133.0K
15:11 916.14 916.30 916.14 916.21 54.8K
15:12 916.22 916.58 916.22 916.46 71.4K
15:13 916.43 916.69 916.30 916.69 91.1K
15:14 916.66 916.80 916.63 916.80 73.7K
15:15 916.80 916.86 916.43 916.50 79.9K
15:16 916.51 916.53 916.17 916.18 53.5K
15:17 916.21 916.32 916.16 916.24 54.5K
15:18 916.42 916.42 916.32 916.40 66.3K
15:19 916.38 916.44 916.31 916.35 44.5K
15:20 916.37 916.48 916.35 916.35 58.1K
15:21 916.38 916.89 916.38 916.72 81.0K
15:22 916.72 916.87 916.72 916.79 96.1K
15:23 916.80 917.05 916.80 916.87 112.3K
15:24 916.85 916.93 916.83 916.83 88.0K
15:25 916.86 916.86 916.24 916.24 124.7K
15:26 916.27 916.27 916.10 916.14 122.6K
15:27 916.11 916.35 916.11 916.20 127.6K
15:28 916.21 916.27 915.82 915.82 378.3K
15:29 915.85 915.87 915.73 915.74 132.6K
15:30 915.77 915.77 915.27 915.33 413.7K
15:31 915.28 915.88 915.28 915.82 83.1K
15:32 915.85 915.85 915.21 915.29 110.7K
15:33 915.27 915.64 915.27 915.62 88.0K
15:34 915.98 916.17 915.98 915.99 108.3K
15:35 915.96 915.99 915.47 915.62 161.3K
15:36 915.60 916.02 915.60 915.89 169.4K
15:37 915.82 915.99 915.72 915.99 92.7K
15:38 915.87 916.18 915.87 916.10 111.5K
15:39 916.13 916.65 916.13 916.64 118.1K
15:40 916.65 916.65 916.35 916.48 104.0K
15:41 916.51 916.57 916.47 916.54 138.6K
15:42 916.40 916.50 916.40 916.45 137.5K
15:43 916.43 916.53 916.35 916.38 112.8K
15:44 916.52 916.75 916.44 916.74 107.7K
15:45 916.74 917.20 916.74 917.20 131.9K
15:46 917.16 917.25 917.09 917.22 139.1K
15:47 917.31 917.72 917.29 917.72 442.6K
15:48 917.71 917.95 917.30 917.30 185.5K
15:49 917.36 918.04 917.36 917.94 200.4K
15:50 917.58 918.06 917.10 918.06 332.4K
15:51 918.09 918.61 918.09 918.61 262.5K
15:52 918.58 918.88 918.53 918.86 213.7K
15:53 918.83 918.97 918.78 918.82 251.7K
15:54 918.82 918.92 918.53 918.61 396.1K
15:55 918.66 918.94 918.43 918.65 553.6K
15:56 918.68 918.90 918.52 918.62 439.3K
15:57 918.69 918.70 918.41 918.49 467.8K
15:58 918.49 918.49 918.25 918.25 764.2K
15:59 918.42 918.62 917.94 918.49 11,431.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし