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
09:30 939.86 942.94 939.86 941.85 832.0K
09:31 941.87 941.94 941.34 941.67 119.0K
09:32 941.55 941.62 940.82 941.62 146.6K
09:33 941.93 942.39 941.58 942.39 122.8K
09:34 942.34 942.37 942.05 942.17 89.1K
09:35 942.21 942.94 942.21 942.33 103.4K
09:36 942.14 943.16 941.98 942.84 107.0K
09:37 942.76 943.36 942.69 942.83 140.4K
09:38 942.98 943.11 942.66 942.81 62.6K
09:39 942.83 943.90 942.75 943.90 83.3K
09:40 943.82 944.44 943.82 944.38 96.6K
09:41 944.48 945.46 944.42 945.46 109.1K
09:42 945.57 946.17 945.51 946.17 93.2K
09:43 946.37 946.81 946.37 946.73 121.8K
09:44 946.77 946.89 946.65 946.83 150.2K
09:45 946.94 947.25 946.84 947.22 194.2K
09:46 947.31 947.42 947.01 947.04 139.7K
09:47 947.22 947.90 947.22 947.90 123.2K
09:48 948.02 948.40 947.88 948.40 79.4K
09:49 948.40 948.40 947.85 948.22 61.2K
09:50 948.48 948.48 947.27 947.31 113.9K
09:51 947.25 947.55 947.25 947.45 86.8K
09:52 947.34 947.95 947.34 947.40 95.8K
09:53 947.32 947.32 946.71 946.73 78.0K
09:54 946.64 946.64 946.01 946.04 92.1K
09:55 945.92 945.92 945.19 945.19 75.7K
09:56 944.99 945.16 944.83 944.85 50.4K
09:57 944.85 944.96 944.67 944.72 60.0K
09:58 944.63 944.67 944.38 944.45 59.0K
09:59 944.24 944.67 944.24 944.67 73.6K
10:00 944.43 945.42 944.43 945.42 82.1K
10:01 945.47 945.47 944.99 945.18 71.6K
10:02 945.59 946.28 945.59 946.28 73.4K
10:03 946.32 946.48 945.75 945.98 65.5K
10:04 945.83 946.24 945.83 946.08 71.0K
10:05 946.00 946.00 945.01 945.01 60.9K
10:06 944.81 944.96 944.75 944.75 44.8K
10:07 944.79 945.08 944.73 944.83 40.6K
10:08 944.89 945.14 944.73 944.96 62.2K
10:09 944.97 945.01 944.65 945.01 57.5K
10:10 945.00 945.26 944.83 945.21 67.6K
10:11 945.19 945.28 945.02 945.02 35.6K
10:12 945.09 945.31 944.88 945.17 55.5K
10:13 945.13 945.18 944.86 944.91 74.4K
10:14 944.82 945.08 944.62 944.80 73.0K
10:15 944.75 944.91 944.50 944.68 105.7K
10:16 944.60 944.65 944.16 944.65 67.9K
10:17 944.82 944.82 944.44 944.73 63.3K
10:18 944.97 945.10 944.76 945.10 84.0K
10:19 945.13 945.33 945.05 945.12 39.7K
10:20 945.14 945.43 945.05 945.17 47.4K
10:21 944.96 945.97 944.96 945.63 55.3K
10:22 945.54 945.54 945.05 945.31 43.7K
10:23 945.40 945.57 945.23 945.33 74.1K
10:24 945.45 945.65 945.31 945.53 53.9K
10:25 945.46 945.93 945.29 945.93 90.6K
10:26 945.94 946.36 945.89 946.36 55.9K
10:27 946.41 946.69 946.41 946.69 44.8K
10:28 946.63 947.40 946.63 947.26 83.9K
10:29 947.49 947.72 947.35 947.72 69.1K
10:30 947.62 947.77 947.37 947.76 55.9K
10:31 947.59 948.24 947.59 947.88 75.0K
10:32 947.86 947.98 947.78 947.81 48.3K
10:33 947.70 947.79 947.59 947.68 62.0K
10:34 947.75 948.38 947.72 948.35 59.4K
10:35 948.30 948.30 947.58 947.89 87.1K
10:36 948.15 948.82 948.15 948.70 83.6K
10:37 948.73 948.77 948.45 948.61 70.7K
10:38 948.61 948.99 948.39 948.98 84.9K
10:39 949.22 949.42 948.99 948.99 112.0K
10:40 948.82 948.94 948.63 948.94 85.7K
10:41 948.81 949.47 948.60 949.47 75.3K
10:42 949.64 949.76 949.42 949.44 112.6K
10:43 949.40 949.99 949.40 949.92 94.2K
10:44 949.90 950.23 949.55 949.57 96.5K
10:45 949.45 949.45 949.01 949.01 71.8K
10:46 949.12 949.23 948.33 948.37 64.2K
10:47 948.44 948.68 948.08 948.08 70.1K
10:48 947.99 948.50 947.77 948.35 86.5K
10:49 948.65 948.70 948.30 948.43 43.0K
10:50 948.27 948.27 947.63 947.63 61.9K
10:51 947.60 948.08 947.51 947.77 46.6K
10:52 947.80 947.80 947.41 947.76 67.4K
10:53 947.78 948.03 947.78 947.78 55.7K
10:54 947.86 947.86 947.34 947.48 43.4K
10:55 947.48 947.77 947.48 947.49 78.7K
10:56 947.44 947.87 947.44 947.81 37.1K
10:57 947.59 948.16 947.59 948.16 57.6K
10:58 948.24 948.31 947.92 948.31 56.6K
10:59 948.23 948.47 948.23 948.32 40.8K
11:00 948.27 948.36 947.78 948.18 69.0K
11:01 948.21 948.21 947.25 947.70 47.3K
11:02 947.83 948.37 947.83 948.32 37.2K
11:03 948.41 948.46 948.21 948.24 61.4K
11:04 948.36 948.57 948.36 948.55 65.9K
11:05 948.53 948.58 948.26 948.26 56.7K
11:06 948.19 948.19 947.76 947.76 30.8K
11:07 947.99 948.18 947.76 948.16 169.8K
11:08 948.12 948.12 947.70 948.04 65.7K
11:09 948.15 948.23 947.94 948.17 48.3K
11:10 948.11 948.31 948.00 948.29 51.3K
11:11 948.18 948.29 948.04 948.12 54.3K
11:12 948.12 948.36 947.97 947.97 60.0K
11:13 948.04 948.31 948.02 948.10 97.9K
11:14 948.12 948.22 947.83 947.83 41.0K
11:15 947.70 947.70 947.42 947.45 40.4K
11:16 947.25 947.25 947.02 947.02 41.5K
11:17 946.99 947.28 946.82 947.01 45.5K
11:18 947.07 947.25 947.07 947.14 41.9K
11:19 947.06 947.17 946.94 946.98 36.5K
11:20 946.75 946.91 946.49 946.49 39.3K
11:21 946.58 946.75 946.58 946.75 41.6K
11:22 946.77 946.77 946.59 946.60 55.7K
11:23 946.61 946.61 946.21 946.23 42.3K
11:24 946.24 946.57 946.24 946.32 66.1K
11:25 946.32 946.50 946.28 946.46 44.6K
11:26 946.52 946.66 946.48 946.48 72.9K
11:27 946.48 946.75 946.38 946.75 50.4K
11:28 946.69 946.80 946.61 946.80 26.2K
11:29 946.99 947.03 946.96 947.03 40.3K
11:30 946.99 947.05 946.82 946.91 61.1K
11:31 946.88 947.23 946.88 947.16 54.5K
11:32 947.19 947.62 947.16 947.62 56.1K
11:33 947.58 947.86 947.51 947.86 47.1K
11:34 947.81 948.02 947.77 947.88 42.4K
11:35 947.84 947.84 947.45 947.45 36.1K
11:36 947.45 947.68 947.20 947.20 58.4K
11:37 947.07 947.13 946.92 946.92 39.4K
11:38 946.91 947.24 946.91 947.24 45.4K
11:39 947.27 947.29 947.10 947.24 45.0K
11:40 947.25 947.50 947.01 947.03 49.5K
11:41 947.02 947.02 946.26 946.26 47.2K
11:42 946.25 946.29 946.10 946.10 47.0K
11:43 946.06 946.30 946.06 946.16 48.4K
11:44 946.11 946.11 945.51 945.63 38.7K
11:45 945.62 945.74 945.48 945.48 38.8K
11:46 945.51 945.57 945.30 945.57 33.8K
11:47 945.56 945.56 945.18 945.18 42.5K
11:48 945.18 945.42 945.16 945.42 45.9K
11:49 945.43 945.43 945.09 945.09 35.6K
11:50 945.09 945.28 945.08 945.27 25.3K
11:51 945.19 945.40 945.19 945.40 44.8K
11:52 945.44 945.44 944.98 945.28 40.7K
11:53 945.28 945.48 945.18 945.21 46.6K
11:54 945.22 945.71 945.22 945.71 24.4K
11:55 945.73 945.82 945.59 945.59 41.3K
11:56 945.47 945.67 945.43 945.58 27.9K
11:57 945.61 945.61 945.48 945.48 17.5K
11:58 945.44 945.49 945.24 945.24 30.2K
11:59 945.25 945.43 945.20 945.32 30.3K
12:00 945.22 945.32 945.21 945.25 34.4K
12:01 945.27 945.46 945.02 945.02 30.4K
12:02 945.03 945.55 945.03 945.55 37.7K
12:03 945.55 945.78 945.55 945.77 46.4K
12:04 945.76 946.02 945.76 945.94 26.1K
12:05 945.98 946.17 945.83 945.83 32.2K
12:06 945.85 945.99 945.82 945.97 41.9K
12:07 945.97 946.19 945.88 946.19 26.8K
12:08 946.19 946.50 946.14 946.40 27.7K
12:09 946.47 946.73 946.46 946.73 36.6K
12:10 946.71 946.71 946.49 946.66 43.8K
12:11 946.73 946.88 946.73 946.87 31.1K
12:12 946.87 947.24 946.84 947.24 44.0K
12:13 947.21 947.27 947.16 947.27 21.4K
12:14 947.30 947.84 947.30 947.62 65.9K
12:15 947.63 948.22 947.62 948.11 56.3K
12:16 948.11 948.15 947.58 947.58 42.6K
12:17 947.53 947.58 947.25 947.25 26.9K
12:18 947.13 947.39 946.83 946.83 54.6K
12:19 946.85 947.04 946.81 947.00 33.4K
12:20 947.01 947.35 946.95 947.35 29.6K
12:21 947.32 947.51 947.32 947.49 31.4K
12:22 947.52 947.85 947.48 947.80 30.6K
12:23 947.84 947.87 947.62 947.64 27.5K
12:24 947.65 947.65 947.47 947.51 35.2K
12:25 947.47 947.73 947.46 947.70 36.2K
12:26 947.73 947.73 947.49 947.49 29.3K
12:27 947.44 947.44 946.98 947.00 28.1K
12:28 947.08 947.19 947.03 947.13 50.4K
12:29 947.07 947.36 947.07 947.33 27.1K
12:30 947.33 947.48 947.33 947.42 33.3K
12:31 947.46 947.46 946.95 946.95 30.0K
12:32 946.94 946.96 946.88 946.96 28.8K
12:33 946.98 947.72 946.98 947.72 32.3K
12:34 947.75 948.09 947.65 947.65 59.3K
12:35 947.71 947.74 947.53 947.61 24.4K
12:36 947.58 947.70 947.58 947.69 16.0K
12:37 947.71 947.95 947.71 947.95 25.8K
12:38 948.02 948.12 947.96 948.12 26.1K
12:39 948.23 948.30 948.23 948.28 32.7K
12:40 948.32 948.56 948.32 948.44 44.9K
12:41 948.52 948.95 948.52 948.88 58.8K
12:42 948.88 949.15 948.83 949.08 39.6K
12:43 949.12 949.69 949.12 949.69 136.4K
12:44 949.69 949.91 949.69 949.77 45.6K
12:45 949.83 950.29 949.70 950.29 60.9K
12:46 950.23 950.42 950.18 950.31 52.7K
12:47 950.32 950.32 950.20 950.28 30.1K
12:48 950.25 950.46 950.11 950.42 41.9K
12:49 950.49 950.49 950.12 950.27 57.5K
12:50 950.27 950.47 950.11 950.11 41.5K
12:51 950.14 950.24 950.03 950.24 37.6K
12:52 950.25 950.53 950.25 950.53 144.6K
12:53 950.59 950.62 950.39 950.39 33.0K
12:54 950.33 950.33 949.95 949.98 71.4K
12:55 949.94 950.17 949.91 950.17 41.0K
12:56 950.16 950.53 950.16 950.45 63.3K
12:57 950.41 950.71 950.41 950.59 73.2K
12:58 950.56 950.68 950.51 950.68 47.2K
12:59 950.75 950.83 950.74 950.77 48.1K
13:00 950.85 950.85 950.31 950.34 61.2K
13:01 950.31 951.19 950.30 950.95 116.2K
13:02 950.97 951.23 950.97 951.13 43.2K
13:03 951.01 951.03 950.86 950.94 60.8K
13:04 950.93 951.25 950.93 951.20 41.4K
13:05 951.19 951.49 951.12 951.49 51.5K
13:06 951.46 951.46 951.12 951.41 43.8K
13:07 951.41 951.68 951.41 951.68 40.0K
13:08 951.66 951.91 951.66 951.80 72.7K
13:09 951.78 951.82 951.51 951.70 46.7K
13:10 951.76 951.76 951.36 951.40 48.3K
13:11 951.30 951.87 951.24 951.82 107.7K
13:12 951.78 951.91 951.65 951.91 57.5K
13:13 951.96 951.98 951.82 951.94 39.1K
13:14 951.89 951.96 951.57 951.57 34.1K
13:15 951.56 951.68 951.39 951.41 63.5K
13:16 951.38 951.64 951.27 951.63 41.1K
13:17 951.62 951.62 951.42 951.49 34.1K
13:18 951.45 951.74 951.32 951.74 38.2K
13:19 951.78 951.89 951.66 951.81 32.2K
13:20 951.76 952.15 951.74 952.13 87.1K
13:21 952.12 952.20 951.95 952.01 48.6K
13:22 951.99 951.99 951.72 951.72 46.0K
13:23 951.75 951.75 951.51 951.52 24.1K
13:24 951.65 951.67 951.28 951.29 35.9K
13:25 951.32 951.41 951.30 951.37 38.3K
13:26 951.38 951.38 951.20 951.21 32.8K
13:27 951.21 951.21 950.79 950.81 42.8K
13:28 950.78 950.81 950.74 950.78 69.1K
13:29 950.72 950.74 950.24 950.24 55.1K
13:30 950.25 950.25 949.85 949.85 57.9K
13:31 949.86 949.86 949.52 949.52 63.8K
13:32 949.51 949.85 949.43 949.46 48.9K
13:33 949.46 949.46 949.26 949.27 30.3K
13:34 949.25 949.26 948.99 949.00 56.1K
13:35 948.92 949.18 948.92 949.09 78.4K
13:36 949.09 949.18 948.92 948.92 63.1K
13:37 948.81 949.00 948.77 948.80 41.0K
13:38 948.80 948.80 948.62 948.66 32.5K
13:39 948.65 948.95 948.55 948.95 57.8K
13:40 948.95 949.05 948.82 948.82 43.8K
13:41 948.81 948.96 948.68 948.96 57.1K
13:42 948.96 949.18 948.81 948.81 62.3K
13:43 948.84 949.33 948.84 949.33 44.8K
13:44 949.33 949.60 949.33 949.41 37.1K
13:45 949.45 949.64 949.38 949.63 38.8K
13:46 949.64 949.67 949.41 949.48 44.1K
13:47 949.42 949.63 949.36 949.63 75.7K
13:48 949.64 949.80 949.64 949.80 57.6K
13:49 949.88 950.00 949.85 950.00 44.0K
13:50 950.04 950.14 950.02 950.14 69.0K
13:51 950.14 950.36 950.14 950.25 60.8K
13:52 950.25 950.29 950.19 950.22 34.3K
13:53 950.18 950.27 950.18 950.22 24.2K
13:54 950.29 950.34 950.24 950.24 37.3K
13:55 950.24 950.33 950.19 950.33 38.8K
13:56 950.36 950.38 950.04 950.08 37.0K
13:57 950.09 950.09 949.82 949.83 31.8K
13:58 949.93 949.93 949.83 949.89 35.8K
13:59 949.88 949.92 949.52 949.52 37.1K
14:00 949.50 949.77 949.40 949.69 57.8K
14:01 949.61 949.74 949.40 949.74 96.2K
14:02 949.79 949.95 949.79 949.81 32.3K
14:03 949.81 949.84 949.59 949.59 30.1K
14:04 949.57 949.57 949.31 949.37 40.8K
14:05 949.37 949.49 949.37 949.47 33.5K
14:06 949.44 949.60 949.32 949.60 47.5K
14:07 949.61 949.76 949.55 949.73 34.9K
14:08 949.79 949.94 949.71 949.91 43.3K
14:09 949.88 949.99 949.84 949.84 36.8K
14:10 949.86 949.86 949.44 949.44 69.1K
14:11 949.42 949.42 949.19 949.21 40.6K
14:12 949.18 949.18 948.92 949.10 32.7K
14:13 949.10 949.17 949.06 949.17 37.9K
14:14 949.19 949.22 948.84 948.94 53.0K
14:15 948.96 948.96 948.77 948.80 37.8K
14:16 948.84 949.00 948.81 948.93 21.8K
14:17 948.96 949.34 948.96 949.07 54.3K
14:18 949.07 949.29 949.05 949.25 25.7K
14:19 949.19 949.20 949.13 949.13 33.8K
14:20 949.04 949.04 948.82 948.90 41.1K
14:21 948.92 949.27 948.92 949.25 35.3K
14:22 949.22 949.51 949.18 949.48 30.8K
14:23 949.49 949.65 949.49 949.65 32.6K
14:24 949.67 949.67 949.30 949.30 47.0K
14:25 949.37 949.52 949.24 949.47 42.9K
14:26 949.51 949.51 949.16 949.21 56.8K
14:27 949.31 949.35 949.13 949.15 45.7K
14:28 949.15 949.17 949.10 949.11 21.5K
14:29 949.11 949.13 948.93 949.13 71.5K
14:30 949.06 949.37 949.06 949.28 34.4K
14:31 949.28 949.34 949.10 949.11 60.6K
14:32 949.08 949.28 948.99 949.27 40.1K
14:33 949.33 949.38 949.31 949.38 25.5K
14:34 949.38 949.47 949.30 949.32 61.5K
14:35 949.28 949.34 949.11 949.11 44.7K
14:36 949.07 949.09 949.02 949.08 31.6K
14:37 948.98 949.30 948.97 949.30 55.2K
14:38 949.39 949.54 949.39 949.53 38.7K
14:39 949.51 949.66 949.46 949.58 52.0K
14:40 949.55 949.55 949.35 949.37 38.7K
14:41 949.37 949.62 949.24 949.62 223.1K
14:42 949.62 949.69 949.62 949.63 37.1K
14:43 949.63 949.66 949.52 949.52 40.5K
14:44 949.49 949.70 949.48 949.64 41.4K
14:45 949.64 949.77 949.64 949.76 60.0K
14:46 949.76 949.94 949.76 949.94 68.7K
14:47 950.05 950.13 950.04 950.04 40.5K
14:48 950.04 950.40 950.01 950.40 67.3K
14:49 950.44 950.55 950.38 950.40 40.2K
14:50 950.38 950.41 950.17 950.27 42.6K
14:51 950.26 950.53 950.26 950.53 37.0K
14:52 950.43 950.61 950.43 950.58 41.7K
14:53 950.61 950.77 950.60 950.77 54.2K
14:54 950.77 950.77 950.58 950.58 58.2K
14:55 950.63 950.72 950.44 950.44 58.6K
14:56 950.45 950.60 950.29 950.60 50.6K
14:57 950.64 951.08 950.64 951.08 44.3K
14:58 951.09 951.09 950.86 950.92 92.9K
14:59 950.94 950.97 950.70 950.70 46.9K
15:00 950.63 950.77 950.60 950.76 43.7K
15:01 950.75 950.81 950.73 950.76 22.4K
15:02 950.80 951.05 950.80 951.03 47.4K
15:03 951.03 951.03 950.87 950.93 40.1K
15:04 950.98 951.25 950.93 951.25 47.0K
15:05 951.39 951.50 951.39 951.40 48.7K
15:06 951.48 951.72 951.48 951.72 69.0K
15:07 951.79 952.02 951.79 951.88 164.3K
15:08 951.92 952.24 951.90 952.08 68.0K
15:09 952.04 952.20 952.04 952.14 44.1K
15:10 952.14 952.37 952.14 952.35 45.6K
15:11 952.38 952.38 952.15 952.20 74.7K
15:12 952.20 952.39 952.15 952.17 93.1K
15:13 952.04 952.04 951.45 951.49 90.8K
15:14 951.49 951.49 951.24 951.24 69.2K
15:15 951.23 951.23 950.87 950.87 137.2K
15:16 950.70 950.89 950.70 950.87 91.5K
15:17 950.85 951.12 950.83 951.07 96.2K
15:18 951.08 951.14 950.91 951.14 58.4K
15:19 951.19 951.25 950.93 950.97 67.7K
15:20 950.91 951.00 950.62 950.62 77.6K
15:21 950.73 950.83 950.70 950.80 39.3K
15:22 950.70 950.70 950.46 950.48 60.8K
15:23 950.53 950.63 950.53 950.53 56.6K
15:24 950.53 950.53 950.32 950.38 71.0K
15:25 950.35 950.35 950.06 950.06 65.9K
15:26 950.05 950.15 950.03 950.15 49.2K
15:27 950.18 950.22 949.99 950.00 90.8K
15:28 950.11 950.29 950.11 950.29 78.2K
15:29 950.27 950.34 950.15 950.22 67.4K
15:30 950.18 950.18 949.86 950.16 100.7K
15:31 950.13 950.13 949.80 950.06 84.3K
15:32 950.05 950.05 949.79 950.04 84.3K
15:33 950.06 950.07 949.98 950.07 75.1K
15:34 950.04 950.13 949.97 950.13 67.1K
15:35 950.09 950.09 949.77 949.86 130.0K
15:36 949.82 949.82 949.52 949.60 168.5K
15:37 949.64 949.65 949.57 949.61 76.9K
15:38 949.64 949.65 949.57 949.65 82.1K
15:39 949.60 949.93 949.60 949.89 88.8K
15:40 949.93 950.30 949.89 950.28 109.6K
15:41 950.30 950.55 950.30 950.53 124.9K
15:42 950.61 950.64 950.51 950.63 72.8K
15:43 950.64 950.90 950.63 950.90 134.5K
15:44 950.95 951.14 950.91 951.14 98.8K
15:45 951.14 951.32 951.11 951.23 211.1K
15:46 951.24 951.29 951.20 951.28 93.1K
15:47 951.26 951.27 950.94 951.12 129.7K
15:48 951.13 951.18 950.87 950.87 146.4K
15:49 950.89 950.92 950.74 950.91 193.1K
15:50 950.82 951.47 950.82 951.18 334.8K
15:51 951.39 951.50 951.12 951.29 203.7K
15:52 951.27 951.41 951.16 951.27 178.2K
15:53 951.25 951.27 950.71 950.77 263.4K
15:54 950.71 951.32 950.71 951.32 336.0K
15:55 951.70 952.24 951.70 952.24 402.1K
15:56 952.30 952.39 952.20 952.24 437.6K
15:57 952.26 952.41 952.05 952.13 490.3K
15:58 952.11 952.19 951.91 952.00 578.1K
15:59 952.14 952.59 952.14 952.25 13,735.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし