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
09:30 945.93 946.65 945.05 945.40 897.6K
09:31 945.65 946.84 945.54 946.77 231.0K
09:32 946.30 946.50 945.29 945.90 396.3K
09:33 945.89 945.89 944.85 944.85 180.3K
09:34 944.72 945.17 944.28 944.28 156.3K
09:35 944.19 944.34 943.98 944.34 119.4K
09:36 944.34 944.76 944.34 944.67 103.4K
09:37 944.70 944.76 943.84 943.84 111.3K
09:38 944.09 944.28 943.88 943.90 93.5K
09:39 943.60 943.60 942.77 943.35 150.0K
09:40 943.34 943.44 942.95 943.08 100.5K
09:41 943.17 943.24 942.81 943.20 100.9K
09:42 943.40 943.71 943.40 943.66 63.2K
09:43 943.96 944.42 943.74 944.42 93.9K
09:44 944.35 945.04 944.35 945.04 84.3K
09:45 945.45 945.77 945.42 945.61 108.1K
09:46 945.56 946.21 945.55 946.11 95.8K
09:47 946.33 946.67 946.04 946.04 138.2K
09:48 945.89 946.42 945.79 946.40 100.8K
09:49 946.42 946.84 946.12 946.12 104.6K
09:50 946.17 946.65 946.17 946.44 137.5K
09:51 946.32 946.43 946.15 946.15 87.0K
09:52 946.06 946.20 945.85 946.20 72.1K
09:53 946.22 946.22 945.80 945.80 121.9K
09:54 945.86 945.88 945.57 945.63 51.4K
09:55 945.89 946.18 945.53 945.53 120.8K
09:56 945.55 945.82 945.55 945.79 71.4K
09:57 945.76 945.80 945.68 945.70 76.2K
09:58 945.36 945.72 945.31 945.67 74.0K
09:59 945.78 946.00 945.78 945.94 92.4K
10:00 945.77 945.82 945.42 945.51 169.6K
10:01 945.48 945.60 944.78 945.13 90.0K
10:02 945.43 945.43 944.73 944.73 169.7K
10:03 944.69 944.69 944.20 944.20 99.3K
10:04 943.91 943.91 943.52 943.91 70.4K
10:05 943.94 943.95 943.63 943.82 102.3K
10:06 943.64 943.94 943.63 943.92 106.7K
10:07 943.99 944.26 943.92 943.95 63.4K
10:08 944.08 944.86 943.80 944.86 136.4K
10:09 944.98 945.20 944.80 945.08 73.8K
10:10 945.06 945.28 945.02 945.17 71.5K
10:11 944.95 945.18 944.91 945.14 50.9K
10:12 944.96 945.11 944.96 945.11 51.9K
10:13 945.10 945.18 944.89 945.18 80.5K
10:14 945.11 945.29 944.98 944.98 61.1K
10:15 945.15 945.56 945.15 945.40 86.7K
10:16 945.39 945.58 945.25 945.57 53.3K
10:17 945.54 945.65 945.50 945.55 51.7K
10:18 945.63 945.63 945.05 945.05 84.2K
10:19 945.01 945.29 944.88 944.88 90.3K
10:20 944.93 944.93 944.32 944.32 67.7K
10:21 944.34 944.34 943.68 943.68 123.9K
10:22 943.61 943.73 943.44 943.65 75.5K
10:23 943.62 943.72 943.54 943.65 56.1K
10:24 943.58 943.76 943.47 943.64 76.9K
10:25 943.44 943.44 943.22 943.22 61.7K
10:26 943.20 943.25 943.09 943.25 77.2K
10:27 943.33 943.55 942.94 942.94 56.9K
10:28 942.95 942.95 942.40 942.40 79.1K
10:29 942.44 942.44 942.07 942.36 76.0K
10:30 942.35 942.67 942.28 942.50 73.9K
10:31 942.59 943.26 942.59 942.87 128.6K
10:32 942.72 942.88 942.60 942.72 48.2K
10:33 942.69 942.70 942.45 942.55 54.5K
10:34 942.56 942.74 942.48 942.59 55.8K
10:35 942.67 942.80 942.40 942.67 68.5K
10:36 942.71 942.99 942.60 942.99 46.7K
10:37 942.96 943.25 942.96 943.25 57.2K
10:38 943.30 943.31 943.17 943.22 49.7K
10:39 943.17 943.21 942.88 943.17 57.4K
10:40 943.18 943.18 942.35 942.40 51.3K
10:41 942.33 942.36 941.90 942.03 71.3K
10:42 941.98 941.98 941.77 941.80 34.4K
10:43 941.75 942.22 941.70 942.22 69.9K
10:44 942.30 942.69 942.30 942.66 58.3K
10:45 942.68 942.98 942.68 942.98 364.5K
10:46 943.04 943.04 942.22 942.40 106.3K
10:47 942.38 942.38 942.16 942.25 136.1K
10:48 942.05 942.24 941.89 942.16 168.2K
10:49 942.05 942.05 941.77 941.77 109.1K
10:50 941.87 942.18 941.82 941.82 86.8K
10:51 941.77 941.81 941.54 941.54 146.1K
10:52 941.52 941.67 941.10 941.66 100.6K
10:53 941.63 941.93 941.63 941.93 53.3K
10:54 941.99 942.27 941.97 942.07 52.4K
10:55 942.10 942.10 941.47 941.47 57.5K
10:56 941.53 941.53 941.07 941.07 58.1K
10:57 941.03 941.20 940.71 941.15 78.4K
10:58 941.15 941.22 940.68 940.68 41.5K
10:59 940.87 941.18 940.84 941.11 88.2K
11:00 940.97 940.98 940.55 940.87 112.6K
11:01 940.87 941.38 940.87 941.38 75.9K
11:02 941.47 941.47 941.05 941.05 67.5K
11:03 941.16 941.46 941.00 941.37 68.1K
11:04 941.45 941.89 941.35 941.89 47.5K
11:05 941.89 942.10 941.49 941.49 76.3K
11:06 941.43 941.64 941.29 941.62 49.7K
11:07 941.58 941.61 941.36 941.36 56.5K
11:08 941.27 941.27 941.13 941.14 59.9K
11:09 941.18 941.43 941.18 941.43 88.2K
11:10 941.40 941.64 941.40 941.64 86.8K
11:11 941.64 941.87 941.19 941.19 64.5K
11:12 941.25 941.49 941.25 941.43 62.7K
11:13 941.24 941.24 941.14 941.24 51.2K
11:14 941.24 941.27 940.98 941.13 91.2K
11:15 941.10 941.21 941.04 941.06 52.1K
11:16 941.00 941.08 940.80 941.07 88.7K
11:17 941.24 941.72 941.24 941.54 74.3K
11:18 941.58 941.76 941.50 941.72 59.2K
11:19 941.74 941.76 941.51 941.52 49.5K
11:20 941.53 941.53 941.26 941.26 73.8K
11:21 941.39 941.61 941.35 941.61 69.3K
11:22 941.64 941.83 941.64 941.77 45.2K
11:23 941.63 941.72 941.51 941.59 64.5K
11:24 941.43 941.99 941.30 941.99 99.3K
11:25 942.09 942.09 941.87 942.08 56.9K
11:26 942.07 942.32 942.07 942.26 63.4K
11:27 942.27 942.27 942.08 942.11 30.9K
11:28 942.08 942.08 941.55 941.55 40.4K
11:29 941.50 941.57 941.39 941.39 72.4K
11:30 941.37 941.37 941.01 941.09 82.7K
11:31 941.26 941.35 940.87 940.87 51.3K
11:32 940.83 940.84 940.70 940.72 79.3K
11:33 940.72 940.94 940.72 940.86 77.5K
11:34 940.82 941.25 940.80 941.21 70.4K
11:35 941.19 941.33 941.09 941.33 47.2K
11:36 941.43 941.49 941.39 941.43 87.1K
11:37 941.45 941.62 941.40 941.53 49.5K
11:38 941.54 941.84 941.51 941.84 60.8K
11:39 941.85 941.96 941.75 941.75 34.0K
11:40 941.75 941.75 941.29 941.41 98.3K
11:41 941.38 941.59 941.32 941.59 45.0K
11:42 941.59 941.74 941.59 941.73 29.2K
11:43 941.78 941.87 941.66 941.85 42.0K
11:44 941.85 942.09 941.85 942.07 32.9K
11:45 942.14 942.14 941.95 942.03 27.8K
11:46 941.95 942.32 941.95 942.30 24.4K
11:47 942.29 942.29 941.98 942.04 26.2K
11:48 942.02 942.25 942.02 942.11 128.3K
11:49 942.11 942.11 941.82 941.92 85.5K
11:50 941.89 941.94 941.72 941.82 38.7K
11:51 941.76 941.84 941.69 941.69 43.8K
11:52 941.77 941.77 941.59 941.59 67.5K
11:53 941.58 941.61 941.33 941.53 35.6K
11:54 941.56 941.56 940.95 940.95 32.5K
11:55 940.94 940.94 940.65 940.65 64.8K
11:56 940.71 940.95 940.71 940.90 54.8K
11:57 940.86 940.86 940.68 940.73 25.6K
11:58 940.70 940.71 940.44 940.48 34.7K
11:59 940.48 940.49 940.15 940.34 140.3K
12:00 940.25 940.56 940.19 940.52 37.4K
12:01 940.56 940.58 940.48 940.48 39.9K
12:02 940.53 940.69 940.29 940.29 35.7K
12:03 940.30 940.30 940.07 940.07 262.4K
12:04 940.15 940.15 939.66 939.72 43.0K
12:05 939.70 940.05 939.58 939.96 73.7K
12:06 939.97 939.99 939.64 939.69 30.1K
12:07 939.65 940.10 939.65 940.10 68.7K
12:08 940.10 940.13 940.04 940.11 109.3K
12:09 940.11 940.13 939.93 939.93 36.0K
12:10 940.03 940.39 939.94 940.34 39.9K
12:11 940.36 940.38 940.30 940.30 36.7K
12:12 940.30 940.51 940.30 940.46 28.9K
12:13 940.43 940.56 940.30 940.56 32.2K
12:14 940.56 940.74 940.36 940.40 59.8K
12:15 940.38 940.44 940.31 940.39 39.8K
12:16 940.40 940.40 939.93 939.93 51.3K
12:17 939.93 939.93 939.67 939.70 85.6K
12:18 939.74 939.74 939.57 939.69 31.3K
12:19 939.82 939.82 939.61 939.67 91.1K
12:20 939.67 939.87 939.65 939.72 39.8K
12:21 939.74 940.05 939.74 940.05 57.9K
12:22 940.07 940.14 939.81 940.14 75.2K
12:23 940.16 940.43 940.12 940.43 31.3K
12:24 940.40 940.40 940.22 940.28 36.5K
12:25 940.18 940.18 940.04 940.13 47.2K
12:26 940.01 940.07 939.88 940.07 80.3K
12:27 940.05 940.26 940.01 940.26 46.3K
12:28 940.28 940.28 940.01 940.17 42.5K
12:29 940.21 940.44 940.21 940.31 36.4K
12:30 940.31 940.47 940.31 940.46 63.1K
12:31 940.44 940.44 940.23 940.27 37.3K
12:32 940.34 940.50 940.27 940.45 57.0K
12:33 940.45 940.58 940.41 940.41 53.1K
12:34 940.41 940.53 940.26 940.26 85.4K
12:35 940.25 940.25 939.76 939.76 44.9K
12:36 939.91 939.91 939.33 939.36 77.0K
12:37 939.42 939.42 939.23 939.32 52.5K
12:38 939.51 939.72 939.51 939.66 70.9K
12:39 939.63 939.69 939.58 939.69 36.0K
12:40 939.66 939.70 939.55 939.61 36.1K
12:41 939.63 939.70 939.57 939.63 21.8K
12:42 939.69 939.69 939.54 939.57 33.2K
12:43 939.57 940.04 939.56 940.02 40.6K
12:44 940.05 940.33 940.04 940.33 38.6K
12:45 940.40 940.54 940.28 940.28 52.9K
12:46 940.16 940.42 940.15 940.33 51.0K
12:47 940.25 940.37 940.20 940.35 42.6K
12:48 940.21 940.40 940.18 940.40 77.5K
12:49 940.38 940.48 940.35 940.44 35.5K
12:50 940.39 940.69 940.24 940.69 63.0K
12:51 940.84 940.97 940.84 940.87 38.7K
12:52 940.89 940.90 940.77 940.88 72.8K
12:53 940.88 941.21 940.88 941.18 30.7K
12:54 941.12 941.17 941.06 941.17 22.1K
12:55 941.20 941.23 941.13 941.13 32.4K
12:56 941.09 941.09 940.95 940.99 44.7K
12:57 940.98 941.26 940.98 941.26 41.4K
12:58 941.21 941.30 941.19 941.24 32.2K
12:59 941.26 941.45 941.26 941.27 78.1K
13:00 941.27 941.73 941.27 941.66 86.9K
13:01 941.74 942.01 941.72 942.00 55.2K
13:02 942.01 942.01 941.84 941.84 57.9K
13:03 941.84 941.90 941.81 941.86 34.5K
13:04 941.85 941.95 941.59 941.65 53.5K
13:05 941.76 941.79 941.45 941.63 61.0K
13:06 941.65 941.79 941.62 941.62 23.8K
13:07 941.56 941.61 941.45 941.45 33.4K
13:08 941.47 941.48 941.06 941.08 81.6K
13:09 941.09 941.23 940.87 941.23 106.4K
13:10 941.30 941.36 941.18 941.28 59.5K
13:11 941.44 941.44 941.18 941.18 30.5K
13:12 941.16 941.16 941.05 941.07 37.7K
13:13 941.07 941.07 940.80 941.00 93.8K
13:14 941.00 941.04 940.93 940.93 38.3K
13:15 940.92 941.13 940.88 941.13 32.2K
13:16 941.23 941.23 941.00 941.03 22.3K
13:17 941.02 941.02 940.82 940.96 32.8K
13:18 941.02 941.02 940.75 940.86 49.0K
13:19 940.86 940.92 940.85 940.85 16.4K
13:20 940.86 941.06 940.86 941.04 35.3K
13:21 941.06 941.07 940.92 940.92 22.2K
13:22 940.90 940.90 940.84 940.86 56.9K
13:23 940.75 940.75 940.66 940.68 37.7K
13:24 940.71 940.71 940.48 940.71 66.0K
13:25 940.80 940.94 940.80 940.92 42.7K
13:26 940.88 941.00 940.87 941.00 23.9K
13:27 940.98 940.99 940.88 940.92 27.5K
13:28 941.00 941.14 940.79 940.83 46.4K
13:29 940.79 941.04 940.78 941.03 40.3K
13:30 941.10 941.21 941.10 941.16 35.6K
13:31 941.17 941.53 941.16 941.44 72.2K
13:32 941.44 941.47 941.42 941.47 26.4K
13:33 941.44 941.44 941.07 941.07 39.4K
13:34 941.07 941.07 940.85 940.85 49.6K
13:35 940.85 941.04 940.83 940.83 49.1K
13:36 940.80 940.84 940.55 940.58 53.9K
13:37 940.56 940.56 940.36 940.36 37.8K
13:38 940.35 940.45 940.15 940.45 54.8K
13:39 940.47 940.48 939.95 939.99 70.9K
13:40 939.95 940.15 939.81 940.15 45.3K
13:41 940.12 940.45 940.04 940.43 40.2K
13:42 940.38 940.42 940.22 940.28 25.3K
13:43 940.32 940.44 940.12 940.23 37.9K
13:44 940.29 940.44 940.28 940.37 31.2K
13:45 940.42 940.42 940.26 940.26 18.4K
13:46 940.28 940.32 940.24 940.28 26.9K
13:47 940.24 940.24 939.92 940.16 60.1K
13:48 940.25 940.43 940.25 940.38 31.5K
13:49 940.35 940.42 940.30 940.34 19.7K
13:50 940.32 940.32 939.96 939.99 55.9K
13:51 940.03 940.03 939.86 939.98 32.9K
13:52 939.97 939.97 939.84 939.84 27.3K
13:53 939.81 939.82 939.71 939.75 32.5K
13:54 939.74 939.75 939.58 939.59 37.5K
13:55 939.63 939.75 939.51 939.75 52.3K
13:56 939.84 939.86 939.63 939.67 51.8K
13:57 939.66 939.73 939.46 939.57 28.3K
13:58 939.53 939.53 939.44 939.48 41.4K
13:59 939.42 939.58 939.40 939.58 31.1K
14:00 939.57 939.57 939.16 939.20 59.7K
14:01 939.13 939.13 939.06 939.09 61.9K
14:02 938.96 939.00 938.90 939.00 56.7K
14:03 939.01 939.30 939.01 939.25 72.9K
14:04 939.27 939.27 939.11 939.17 50.5K
14:05 939.17 939.17 938.95 938.95 32.8K
14:06 938.99 939.25 938.95 939.23 124.2K
14:07 939.23 939.50 939.11 939.50 40.0K
14:08 939.46 939.71 939.46 939.71 47.4K
14:09 939.71 940.04 939.71 939.97 43.8K
14:10 939.93 940.07 939.93 939.94 48.1K
14:11 939.97 939.97 939.72 939.81 40.7K
14:12 939.80 939.80 939.57 939.60 31.4K
14:13 939.59 939.67 939.56 939.59 30.4K
14:14 939.59 939.77 939.56 939.76 31.9K
14:15 939.80 939.80 939.52 939.52 187.1K
14:16 939.52 939.54 939.35 939.45 40.0K
14:17 939.48 939.49 939.35 939.45 26.4K
14:18 939.44 939.47 939.12 939.25 49.6K
14:19 939.25 939.38 939.23 939.30 33.0K
14:20 939.30 939.41 939.23 939.23 29.3K
14:21 939.24 939.24 938.57 938.57 65.1K
14:22 938.64 938.88 938.64 938.79 41.2K
14:23 938.79 938.79 938.74 938.79 28.2K
14:24 938.78 938.82 938.65 938.65 33.5K
14:25 938.63 938.65 938.54 938.54 53.3K
14:26 938.53 938.59 938.46 938.46 42.6K
14:27 938.39 938.52 938.32 938.34 53.8K
14:28 938.32 938.32 937.87 937.93 54.4K
14:29 937.99 938.04 937.93 937.94 41.9K
14:30 937.88 937.88 937.75 937.77 51.4K
14:31 937.77 937.78 937.65 937.73 60.7K
14:32 937.81 937.92 937.78 937.83 59.1K
14:33 937.83 937.85 937.67 937.81 52.1K
14:34 937.84 937.90 937.80 937.80 31.7K
14:35 937.89 937.95 937.75 937.78 48.2K
14:36 937.74 938.32 937.74 938.32 47.0K
14:37 938.32 938.38 938.29 938.36 30.0K
14:38 938.36 938.44 938.34 938.38 62.1K
14:39 938.30 938.38 938.30 938.34 42.4K
14:40 938.43 938.51 938.40 938.40 53.3K
14:41 938.40 938.45 938.34 938.34 41.8K
14:42 938.24 938.52 938.23 938.49 37.9K
14:43 938.48 938.90 938.48 938.90 51.3K
14:44 938.93 938.97 938.86 938.86 43.2K
14:45 938.84 939.07 938.84 938.89 48.0K
14:46 938.85 938.91 938.74 938.84 73.6K
14:47 938.89 938.95 938.54 938.54 56.4K
14:48 938.53 938.60 938.37 938.40 50.1K
14:49 938.42 938.62 938.36 938.57 49.2K
14:50 938.59 938.64 938.55 938.58 31.3K
14:51 938.58 938.58 938.39 938.41 54.8K
14:52 938.47 938.79 938.47 938.78 38.7K
14:53 938.76 938.87 938.62 938.63 35.7K
14:54 938.57 938.59 938.40 938.42 29.6K
14:55 938.46 938.68 938.39 938.68 47.6K
14:56 938.74 938.75 938.57 938.60 42.6K
14:57 938.61 938.70 938.59 938.59 36.2K
14:58 938.58 938.63 938.50 938.50 44.4K
14:59 938.43 938.43 938.21 938.31 52.1K
15:00 938.22 938.32 937.86 937.86 64.9K
15:01 937.88 937.98 937.77 937.77 35.7K
15:02 937.79 938.07 937.79 938.00 65.8K
15:03 938.03 938.03 937.87 937.92 52.3K
15:04 937.95 937.95 937.67 937.74 45.1K
15:05 937.75 937.75 937.50 937.52 41.9K
15:06 937.57 937.99 937.57 937.93 63.8K
15:07 937.96 938.15 937.96 938.03 66.9K
15:08 938.04 938.18 938.01 938.18 44.6K
15:09 938.15 938.27 938.15 938.27 42.7K
15:10 938.28 938.48 938.26 938.42 46.0K
15:11 938.45 938.46 938.34 938.46 65.3K
15:12 938.43 938.44 938.26 938.27 56.1K
15:13 938.25 938.25 938.17 938.17 42.8K
15:14 938.15 938.40 938.15 938.40 57.9K
15:15 938.42 938.78 938.42 938.76 68.3K
15:16 938.81 938.88 938.76 938.81 59.2K
15:17 938.73 938.73 938.57 938.62 72.8K
15:18 938.68 938.85 938.68 938.83 47.4K
15:19 938.82 938.84 938.76 938.77 32.6K
15:20 938.77 938.77 938.63 938.69 71.4K
15:21 938.67 938.85 938.67 938.82 47.7K
15:22 938.81 938.90 938.76 938.88 75.1K
15:23 938.88 938.96 938.84 938.96 70.6K
15:24 938.91 938.98 938.85 938.85 40.3K
15:25 938.82 938.95 938.77 938.95 93.9K
15:26 938.95 939.09 938.93 939.07 76.5K
15:27 939.07 939.07 938.84 938.88 65.3K
15:28 938.89 938.89 938.84 938.86 52.2K
15:29 938.88 939.06 938.73 938.98 108.5K
15:30 938.98 939.38 938.98 939.33 72.5K
15:31 939.35 939.46 939.25 939.25 99.9K
15:32 939.30 939.52 939.27 939.52 89.2K
15:33 939.53 939.68 939.53 939.57 58.8K
15:34 939.57 939.64 939.48 939.57 65.3K
15:35 939.64 940.05 939.64 940.05 109.7K
15:36 940.09 940.32 940.09 940.23 125.3K
15:37 940.18 940.31 940.18 940.25 85.2K
15:38 940.39 940.39 939.93 939.93 120.1K
15:39 939.98 940.02 939.77 939.84 99.5K
15:40 939.83 940.09 939.83 940.04 95.4K
15:41 940.04 940.13 939.92 939.93 136.0K
15:42 940.01 940.09 939.83 940.09 198.8K
15:43 940.06 940.13 939.96 940.07 134.1K
15:44 940.14 940.14 939.92 939.96 154.8K
15:45 939.99 940.07 939.86 940.06 188.2K
15:46 940.04 940.09 939.79 939.89 97.9K
15:47 939.91 939.91 939.60 939.64 174.0K
15:48 939.66 939.76 939.34 939.38 133.5K
15:49 939.39 939.58 939.39 939.43 177.0K
15:50 939.41 939.64 939.10 939.10 310.3K
15:51 939.40 940.12 939.34 940.11 362.6K
15:52 940.15 940.37 940.15 940.34 204.9K
15:53 940.36 940.50 940.36 940.36 225.4K
15:54 940.52 940.87 940.52 940.87 365.3K
15:55 940.69 940.75 939.86 939.86 495.6K
15:56 939.87 940.19 939.87 940.08 451.3K
15:57 940.00 940.00 939.45 939.71 547.9K
15:58 939.66 939.71 939.51 939.63 707.5K
15:59 939.55 939.55 939.00 939.08 15,039.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし