DJ Soft Drinks (DJUSSD)

DJUSSD
🏛️ アメリカ →
893.04
最終更新: 2025-10-01
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
09:30 912.60 912.60 910.47 911.09 857.2K
09:31 911.04 911.04 909.61 910.49 161.8K
09:32 910.01 910.28 907.90 907.93 264.3K
09:33 907.65 908.05 906.44 907.36 159.8K
09:34 907.37 907.44 906.76 907.07 143.0K
09:35 906.94 907.98 906.94 907.84 170.6K
09:36 908.12 908.17 907.61 908.17 267.1K
09:37 908.05 909.36 907.94 909.08 268.0K
09:38 909.11 909.39 908.55 909.39 160.4K
09:39 909.38 909.89 909.33 909.89 143.9K
09:40 909.84 909.99 909.68 909.69 120.4K
09:41 909.17 909.43 908.29 908.29 170.0K
09:42 908.30 909.72 908.30 909.71 187.0K
09:43 909.68 910.06 909.68 909.74 121.3K
09:44 909.80 910.47 909.38 910.35 82.9K
09:45 910.37 910.54 910.29 910.46 114.3K
09:46 910.08 910.33 909.98 910.18 125.8K
09:47 910.04 910.04 910.04 910.04 3.2K
09:48 910.47 910.86 910.47 910.79 160.5K
09:49 910.97 911.04 909.81 909.92 98.3K
09:50 910.07 910.10 909.87 909.97 168.1K
09:51 910.01 910.19 909.81 909.95 74.3K
09:52 909.87 910.03 909.31 909.44 80.8K
09:53 909.42 910.26 909.13 910.26 123.0K
09:54 910.20 910.20 909.64 910.01 66.0K
09:55 909.99 910.49 909.99 910.37 86.7K
09:56 910.31 910.31 908.58 908.58 121.3K
09:57 908.58 908.93 908.58 908.76 75.5K
09:58 908.62 908.62 908.11 908.15 77.9K
09:59 907.86 907.86 907.34 907.56 149.0K
10:00 907.52 907.52 906.95 907.37 138.3K
10:01 907.49 908.21 907.22 907.84 114.0K
10:02 907.77 907.94 907.35 907.35 72.1K
10:03 907.30 907.64 907.16 907.27 67.6K
10:04 907.23 907.88 907.23 907.88 67.1K
10:05 908.03 908.22 907.90 908.12 84.6K
10:06 908.16 908.43 907.97 907.97 78.5K
10:07 908.05 908.42 907.85 908.26 100.9K
10:08 908.35 908.96 908.35 908.87 82.1K
10:09 908.99 909.40 908.79 908.79 112.4K
10:10 908.58 909.13 908.58 909.13 89.6K
10:11 909.48 909.60 909.26 909.50 72.9K
10:12 909.37 909.85 909.37 909.82 139.9K
10:13 909.79 909.93 909.75 909.89 125.8K
10:14 909.86 909.90 909.29 909.29 53.3K
10:15 909.25 909.39 909.25 909.33 59.5K
10:16 909.40 909.88 909.40 909.58 78.5K
10:17 909.48 909.63 909.41 909.58 50.5K
10:18 909.39 910.02 909.39 910.02 52.7K
10:19 910.05 910.20 909.87 910.20 57.6K
10:20 910.16 910.18 909.93 909.93 55.1K
10:21 909.93 910.15 909.59 909.59 145.0K
10:22 909.40 909.40 908.59 908.68 82.6K
10:23 908.59 908.59 908.15 908.37 163.6K
10:24 908.40 908.40 908.07 908.14 106.8K
10:25 908.18 908.71 908.18 908.71 76.4K
10:26 908.76 908.87 908.21 908.21 82.8K
10:27 908.12 908.68 908.12 908.58 56.6K
10:28 908.55 908.55 908.26 908.27 63.5K
10:29 908.27 908.59 908.20 908.58 65.3K
10:30 908.49 908.70 908.33 908.52 123.3K
10:31 908.48 908.53 908.02 908.07 105.5K
10:32 908.07 908.69 908.07 908.44 88.0K
10:33 908.67 908.70 908.08 908.08 61.0K
10:34 908.10 908.10 907.74 907.95 115.8K
10:35 907.89 907.89 907.48 907.73 54.0K
10:36 907.73 907.93 907.54 907.93 40.0K
10:37 908.01 908.19 907.96 908.01 49.6K
10:38 908.14 908.23 907.92 908.14 70.2K
10:39 908.10 908.11 907.73 908.01 64.9K
10:40 907.89 907.93 907.55 907.90 56.1K
10:41 907.89 908.28 907.83 907.98 66.3K
10:42 907.90 908.35 907.90 908.35 73.8K
10:43 908.42 908.47 908.01 908.08 85.0K
10:44 908.10 908.67 908.10 908.63 49.2K
10:45 908.56 908.56 908.14 908.27 71.2K
10:46 908.30 908.30 908.00 908.17 58.1K
10:47 908.20 908.43 908.20 908.41 46.8K
10:48 908.44 908.60 908.43 908.43 65.1K
10:49 908.46 908.72 908.46 908.72 57.5K
10:50 908.83 908.83 908.26 908.26 62.7K
10:51 908.21 908.24 907.39 907.39 96.2K
10:52 907.44 907.44 907.26 907.32 69.3K
10:53 907.35 907.59 907.35 907.53 63.3K
10:54 907.55 907.67 907.52 907.56 41.8K
10:55 907.56 907.68 907.51 907.51 36.9K
10:56 907.61 907.90 907.61 907.90 52.4K
10:57 907.88 908.17 907.88 908.10 46.4K
10:58 908.00 908.02 907.85 908.02 66.9K
10:59 908.04 908.42 908.04 908.35 61.2K
11:00 908.43 908.50 908.06 908.06 67.3K
11:01 907.99 908.85 907.92 908.73 69.2K
11:02 908.81 909.28 908.60 909.25 73.6K
11:03 909.75 909.75 909.03 909.04 51.0K
11:04 909.04 909.29 909.02 909.16 36.9K
11:05 909.16 909.79 909.16 909.35 150.4K
11:06 909.32 909.49 909.22 909.45 53.8K
11:07 909.46 909.46 909.03 909.18 46.9K
11:08 909.44 910.13 909.44 910.13 202.5K
11:09 910.21 910.27 909.86 909.87 69.0K
11:10 909.78 910.29 909.78 910.29 56.5K
11:11 910.39 910.56 910.32 910.35 51.2K
11:12 910.28 910.62 910.28 910.62 49.8K
11:13 910.73 910.77 910.60 910.73 59.5K
11:14 910.80 910.95 910.65 910.66 52.3K
11:15 910.75 910.83 910.67 910.67 61.4K
11:16 910.67 910.93 910.67 910.83 47.4K
11:17 910.85 910.88 910.64 910.73 49.4K
11:18 910.75 910.99 910.20 910.41 76.8K
11:19 910.34 910.64 910.34 910.64 46.3K
11:20 910.83 910.83 910.55 910.80 42.7K
11:21 910.79 911.09 910.62 910.62 48.0K
11:22 910.60 910.76 910.43 910.43 47.5K
11:23 910.41 910.79 910.41 910.63 71.4K
11:24 910.65 911.02 910.65 911.02 39.6K
11:25 911.03 911.03 910.87 910.91 28.5K
11:26 910.67 910.67 910.21 910.37 84.9K
11:27 910.42 910.49 910.29 910.42 32.3K
11:28 910.44 910.57 910.38 910.38 53.9K
11:29 910.41 910.82 910.41 910.74 45.9K
11:30 910.71 910.78 910.28 910.34 77.8K
11:31 910.26 910.26 910.09 910.09 38.7K
11:32 910.08 910.56 910.07 910.55 52.7K
11:33 910.50 910.65 910.50 910.57 39.0K
11:34 910.51 910.82 910.43 910.64 56.0K
11:35 910.58 910.58 910.25 910.25 35.0K
11:36 910.10 910.26 909.95 910.02 54.4K
11:37 910.01 910.03 909.74 909.79 66.8K
11:38 909.71 909.81 909.68 909.71 63.0K
11:39 909.67 909.67 909.19 909.19 96.3K
11:40 909.12 909.67 909.12 909.55 91.2K
11:41 909.54 909.64 909.48 909.49 45.9K
11:42 909.53 909.64 909.50 909.51 32.2K
11:43 909.49 909.53 909.39 909.42 42.8K
11:44 909.43 909.53 909.34 909.49 35.8K
11:45 909.49 909.50 909.36 909.40 128.0K
11:46 909.22 909.26 909.14 909.16 37.6K
11:47 909.15 909.45 909.12 909.19 65.2K
11:48 909.19 909.33 909.18 909.23 23.0K
11:49 909.20 909.32 909.16 909.30 31.7K
11:50 909.28 909.36 909.19 909.21 32.5K
11:51 909.25 909.37 909.22 909.24 96.6K
11:52 909.08 909.08 908.93 908.93 45.1K
11:53 908.79 909.05 908.79 908.79 57.3K
11:54 908.71 909.00 908.71 909.00 72.2K
11:55 909.05 909.06 908.96 908.98 39.3K
11:56 908.95 908.95 908.86 908.95 37.1K
11:57 908.98 909.08 908.98 909.06 27.2K
11:58 909.06 909.17 908.98 909.04 39.4K
11:59 909.08 909.08 908.81 908.81 34.0K
12:00 908.81 908.88 908.59 908.62 69.4K
12:01 908.59 908.99 908.59 908.99 38.3K
12:02 909.00 909.00 908.71 908.73 36.6K
12:03 908.57 908.60 908.30 908.33 122.4K
12:04 908.33 908.33 907.77 907.77 143.7K
12:05 907.69 907.98 907.69 907.87 50.7K
12:06 907.86 907.86 907.71 907.71 71.6K
12:07 907.71 907.71 907.53 907.56 58.6K
12:08 907.56 907.59 907.49 907.49 41.7K
12:09 907.50 907.50 907.34 907.37 46.4K
12:10 907.34 907.48 907.30 907.46 45.6K
12:11 907.61 907.80 907.58 907.69 57.1K
12:12 907.75 907.77 907.43 907.45 36.7K
12:13 907.49 907.49 907.28 907.28 71.1K
12:14 907.23 907.28 906.85 907.15 105.6K
12:15 907.15 907.15 906.74 906.74 68.0K
12:16 906.75 907.31 906.75 907.31 72.4K
12:17 907.31 907.59 907.26 907.56 71.3K
12:18 907.53 907.55 907.37 907.52 36.8K
12:19 907.54 907.93 907.51 907.93 62.7K
12:20 907.96 907.96 907.61 907.69 105.3K
12:21 907.71 907.80 907.65 907.73 22.3K
12:22 907.76 907.95 907.76 907.79 72.1K
12:23 907.70 907.94 907.70 907.90 104.9K
12:24 907.90 907.90 907.57 907.59 43.7K
12:25 907.55 907.59 907.43 907.55 41.8K
12:26 907.51 907.52 907.29 907.29 62.0K
12:27 907.31 907.33 907.19 907.27 46.1K
12:28 907.29 907.36 907.25 907.32 44.0K
12:29 907.39 907.39 907.31 907.33 63.9K
12:30 907.31 907.31 907.00 907.00 77.7K
12:31 907.00 907.14 906.94 907.10 73.1K
12:32 907.05 907.14 906.95 906.95 81.7K
12:33 906.97 907.05 906.90 907.00 56.2K
12:34 906.97 907.00 906.82 906.88 44.9K
12:35 906.93 907.04 906.81 906.81 93.9K
12:36 906.83 906.94 906.43 906.45 70.8K
12:37 906.46 906.65 906.46 906.60 51.5K
12:38 906.62 906.89 906.62 906.89 81.3K
12:39 906.87 906.89 906.54 906.54 44.4K
12:40 906.51 906.73 906.20 906.73 107.8K
12:41 906.65 906.65 906.49 906.51 78.2K
12:42 906.42 906.54 906.31 906.51 73.9K
12:43 906.51 906.54 906.48 906.51 30.7K
12:44 906.54 906.57 906.49 906.57 37.0K
12:45 906.60 906.85 906.60 906.63 46.6K
12:46 906.67 906.67 906.14 906.21 74.7K
12:47 906.18 906.19 906.05 906.11 48.3K
12:48 906.10 906.59 906.10 906.48 44.0K
12:49 906.52 906.69 906.52 906.58 44.6K
12:50 906.57 906.70 906.51 906.70 28.4K
12:51 906.68 906.71 906.41 906.41 49.8K
12:52 906.31 906.47 906.31 906.36 37.2K
12:53 906.40 906.57 906.36 906.57 39.7K
12:54 906.52 906.58 906.52 906.55 22.8K
12:55 906.57 906.62 906.55 906.59 41.4K
12:56 906.67 906.67 906.49 906.59 35.0K
12:57 906.57 906.82 906.48 906.82 57.7K
12:58 906.80 906.88 906.48 906.48 56.0K
12:59 906.49 906.58 906.47 906.58 42.8K
13:00 906.65 906.83 906.57 906.58 41.5K
13:01 906.57 907.03 906.56 907.03 53.6K
13:02 907.09 907.40 906.99 907.01 51.6K
13:03 907.05 907.28 907.05 907.27 54.9K
13:04 907.22 907.22 907.08 907.17 41.4K
13:05 907.12 907.15 906.66 906.66 120.7K
13:06 906.67 906.88 906.57 906.88 78.5K
13:07 906.88 906.97 906.76 906.76 40.8K
13:08 906.77 906.77 906.56 906.62 49.4K
13:09 906.63 906.66 906.36 906.41 32.1K
13:10 906.43 906.43 906.08 906.11 63.8K
13:11 906.07 906.26 906.02 906.16 53.0K
13:12 906.15 906.29 905.90 905.90 46.3K
13:13 905.91 905.93 905.48 905.50 73.6K
13:14 905.50 905.64 905.50 905.55 28.0K
13:15 905.57 905.73 905.57 905.73 50.7K
13:16 905.76 905.83 905.73 905.73 26.8K
13:17 905.70 905.70 905.24 905.24 51.8K
13:18 905.33 905.33 905.25 905.33 45.9K
13:19 905.33 905.33 905.16 905.16 29.0K
13:20 905.15 905.15 904.98 905.10 44.2K
13:21 905.09 905.27 905.09 905.27 62.0K
13:22 905.30 905.35 905.28 905.28 36.4K
13:23 905.31 905.32 904.99 904.99 142.2K
13:24 905.03 905.03 904.79 904.82 66.4K
13:25 904.80 904.85 904.69 904.81 86.8K
13:26 904.79 905.11 904.79 905.11 129.9K
13:27 905.16 905.88 905.14 905.88 71.2K
13:28 905.90 905.90 905.32 905.32 48.3K
13:29 905.23 905.23 905.06 905.08 37.5K
13:30 905.03 905.27 904.98 904.98 62.0K
13:31 904.90 904.92 904.72 904.92 73.8K
13:32 904.89 905.01 904.87 904.93 22.2K
13:33 904.83 904.85 904.73 904.85 41.7K
13:34 904.96 905.07 904.84 905.02 60.9K
13:35 904.99 905.21 904.97 905.21 20.8K
13:36 905.24 905.41 905.24 905.30 29.2K
13:37 905.31 905.31 905.08 905.21 52.5K
13:38 905.13 905.20 905.04 905.07 43.3K
13:39 904.95 905.03 904.93 904.98 34.9K
13:40 904.97 905.05 904.97 905.05 20.8K
13:41 904.98 904.98 904.91 904.93 30.9K
13:42 904.95 904.97 904.75 904.77 71.0K
13:43 904.82 904.82 904.63 904.73 69.1K
13:44 904.75 904.93 904.75 904.93 80.0K
13:45 905.02 905.11 904.98 905.10 28.7K
13:46 905.10 905.22 905.06 905.20 27.3K
13:47 905.21 905.21 905.01 905.01 30.7K
13:48 905.07 905.18 905.03 905.18 62.4K
13:49 905.17 905.35 905.17 905.35 41.2K
13:50 905.41 905.51 905.39 905.51 36.6K
13:51 905.47 905.47 905.18 905.18 43.9K
13:52 905.17 905.37 905.10 905.10 33.2K
13:53 905.13 905.20 905.08 905.08 29.8K
13:54 905.12 905.12 904.72 904.72 60.6K
13:55 904.80 904.80 904.69 904.75 100.5K
13:56 904.76 904.76 904.33 904.33 61.0K
13:57 904.28 904.48 904.26 904.48 111.5K
13:58 904.54 904.54 904.23 904.36 67.9K
13:59 904.33 904.42 904.31 904.42 124.8K
14:00 904.51 905.00 904.48 905.00 135.8K
14:01 904.85 904.86 904.68 904.68 28.9K
14:02 904.59 904.59 904.36 904.47 84.7K
14:03 904.48 904.55 904.41 904.46 31.8K
14:04 904.45 904.46 904.15 904.15 49.8K
14:05 904.14 904.26 903.69 903.69 82.8K
14:06 903.67 903.85 903.44 903.50 168.4K
14:07 903.52 903.59 903.34 903.43 64.5K
14:08 903.49 903.65 903.47 903.61 51.7K
14:09 903.65 903.80 903.56 903.80 53.8K
14:10 903.83 904.25 903.83 904.18 42.8K
14:11 904.21 904.21 903.73 903.90 48.8K
14:12 903.87 903.97 903.87 903.93 21.1K
14:13 903.94 904.02 903.88 903.88 25.8K
14:14 903.91 903.91 903.80 903.81 160.1K
14:15 903.78 904.16 903.72 904.16 56.6K
14:16 904.12 904.48 904.12 904.47 31.2K
14:17 904.48 904.48 904.31 904.31 34.4K
14:18 904.23 904.23 903.84 903.88 71.8K
14:19 903.90 904.03 903.78 903.78 43.2K
14:20 903.81 903.84 903.77 903.78 30.2K
14:21 903.75 903.94 903.75 903.94 28.2K
14:22 903.95 904.22 903.95 904.13 53.6K
14:23 904.17 904.18 904.09 904.18 29.5K
14:24 904.14 904.22 904.08 904.10 28.5K
14:25 904.10 904.10 903.89 903.89 51.3K
14:26 903.93 904.39 903.93 904.39 67.1K
14:27 904.44 904.64 904.44 904.55 43.7K
14:28 904.55 904.58 904.50 904.50 26.2K
14:29 904.50 904.71 904.50 904.69 45.5K
14:30 904.69 904.77 904.64 904.77 44.7K
14:31 904.74 905.09 904.68 905.09 50.9K
14:32 905.11 905.46 905.09 905.46 49.3K
14:33 905.51 905.51 905.20 905.22 106.1K
14:34 905.18 905.18 904.98 905.08 69.8K
14:35 905.11 905.33 905.10 905.23 50.7K
14:36 905.25 905.39 905.22 905.28 95.4K
14:37 905.26 905.43 905.26 905.43 38.6K
14:38 905.55 905.69 905.54 905.56 55.2K
14:39 905.53 905.55 905.44 905.45 34.9K
14:40 905.41 905.49 905.41 905.43 49.8K
14:41 905.42 905.45 905.31 905.45 163.7K
14:42 905.43 905.43 905.35 905.39 43.5K
14:43 905.39 905.39 904.81 904.87 158.7K
14:44 904.87 904.98 904.85 904.92 36.5K
14:45 904.93 905.03 904.56 904.59 60.8K
14:46 904.66 904.66 904.41 904.58 69.8K
14:47 904.72 904.76 904.51 904.51 54.1K
14:48 904.51 904.66 904.51 904.66 38.2K
14:49 904.58 904.68 904.28 904.28 63.3K
14:50 904.36 904.41 904.28 904.39 31.4K
14:51 904.36 904.46 904.22 904.44 50.6K
14:52 904.43 904.43 904.27 904.32 70.7K
14:53 904.32 904.36 904.30 904.32 25.3K
14:54 904.34 904.61 904.34 904.59 97.6K
14:55 904.59 904.59 904.51 904.55 45.9K
14:56 904.11 904.20 904.06 904.20 105.7K
14:57 904.28 904.29 904.20 904.20 42.4K
14:58 904.17 904.29 904.00 904.22 65.7K
14:59 904.21 904.43 904.18 904.25 45.7K
15:00 904.26 904.26 904.14 904.14 54.2K
15:01 904.05 904.08 903.83 904.04 69.1K
15:02 904.04 904.15 904.03 904.06 33.5K
15:03 904.10 904.32 904.10 904.26 69.8K
15:04 904.23 904.23 904.04 904.04 39.0K
15:05 904.01 904.09 903.98 904.05 72.2K
15:06 903.98 904.00 903.70 903.84 164.3K
15:07 903.78 903.83 903.52 903.83 85.5K
15:08 903.90 904.02 903.83 904.02 47.3K
15:09 904.02 904.03 903.95 904.03 45.5K
15:10 904.01 904.18 904.00 904.01 137.8K
15:11 904.00 904.21 903.98 904.21 53.4K
15:12 904.18 904.54 904.17 904.54 146.6K
15:13 904.54 904.75 904.54 904.71 127.7K
15:14 904.70 904.87 904.62 904.87 67.9K
15:15 904.84 904.84 904.59 904.63 90.2K
15:16 904.62 904.72 904.35 904.45 237.9K
15:17 904.46 904.73 904.46 904.48 52.3K
15:18 904.59 904.74 904.59 904.65 50.0K
15:19 904.67 904.77 904.60 904.62 89.6K
15:20 904.53 904.78 904.40 904.78 165.1K
15:21 904.80 904.80 904.63 904.63 47.4K
15:22 904.64 904.72 904.64 904.72 42.4K
15:23 904.72 904.88 904.72 904.79 66.9K
15:24 904.76 904.86 904.72 904.86 63.4K
15:25 904.89 904.95 904.88 904.95 63.1K
15:26 904.88 904.88 904.41 904.41 162.3K
15:27 904.42 904.42 903.95 904.00 231.1K
15:28 904.01 904.01 903.94 903.97 88.9K
15:29 904.10 904.16 904.07 904.16 129.7K
15:30 904.27 904.44 904.26 904.41 123.5K
15:31 904.46 904.51 904.38 904.44 70.6K
15:32 904.46 904.85 904.46 904.85 89.5K
15:33 904.84 904.84 904.35 904.37 279.7K
15:34 904.42 904.73 904.42 904.65 89.8K
15:35 904.41 904.68 904.35 904.37 132.4K
15:36 904.47 904.71 904.45 904.66 80.4K
15:37 904.69 904.80 904.66 904.67 94.4K
15:38 904.67 904.70 904.58 904.58 73.6K
15:39 904.59 904.62 904.47 904.54 99.9K
15:40 904.55 904.55 904.26 904.53 139.4K
15:41 904.49 904.49 904.27 904.31 76.9K
15:42 904.33 904.40 904.33 904.36 51.4K
15:43 904.36 904.37 904.25 904.28 74.3K
15:44 904.30 904.38 904.26 904.32 164.6K
15:45 904.33 904.37 904.28 904.37 70.3K
15:46 904.35 904.44 904.23 904.28 126.7K
15:47 904.38 904.54 904.35 904.47 118.1K
15:48 904.47 904.66 904.44 904.46 167.2K
15:49 904.62 904.89 904.36 904.36 206.7K
15:50 904.33 905.04 904.33 904.77 322.7K
15:51 904.57 904.57 904.22 904.46 202.4K
15:52 904.40 904.47 904.29 904.34 186.5K
15:53 904.36 904.80 904.36 904.80 229.7K
15:54 904.83 904.83 904.22 904.22 418.3K
15:55 903.76 903.86 903.30 903.30 515.0K
15:56 902.85 903.29 902.85 903.29 466.2K
15:57 903.30 903.70 903.30 903.62 765.2K
15:58 903.57 903.57 903.34 903.35 725.9K
15:59 903.40 903.41 903.04 903.34 11,025.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし