DJ Soft Drinks (DJUSSD)

DJUSSD
🏛️ アメリカ →
883.85
最終更新: 2025-09-30
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
09:30 936.85 936.85 933.32 933.54 3,249.0K
09:31 933.71 933.78 931.23 933.78 596.3K
09:32 934.30 935.19 933.70 934.05 394.6K
09:33 933.97 935.03 933.93 935.03 244.5K
09:34 935.16 935.99 935.02 935.99 240.6K
09:35 935.47 936.76 935.06 936.76 252.7K
09:36 936.77 937.00 936.29 936.58 235.1K
09:37 936.46 936.85 936.22 936.85 249.7K
09:38 937.09 937.09 936.32 936.32 199.7K
09:39 936.08 936.26 935.63 935.66 245.9K
09:40 935.77 936.58 935.55 936.52 332.6K
09:41 936.51 936.51 935.16 935.16 243.0K
09:42 935.41 936.02 935.41 935.79 241.9K
09:43 935.73 937.08 935.73 937.08 344.1K
09:44 937.14 937.14 935.65 935.69 296.7K
09:45 935.90 936.50 935.54 936.05 327.3K
09:46 936.06 936.06 935.28 935.45 253.9K
09:47 935.55 935.72 935.19 935.19 138.2K
09:48 935.09 935.18 934.45 934.52 146.7K
09:49 934.69 934.69 933.99 934.26 212.3K
09:50 934.36 935.07 934.30 934.67 167.6K
09:51 934.51 934.67 934.25 934.56 237.3K
09:52 934.61 935.25 934.16 935.25 166.6K
09:53 935.32 935.32 935.03 935.16 88.2K
09:54 935.21 935.30 934.73 934.74 93.1K
09:55 934.61 934.61 934.21 934.35 149.9K
09:56 934.20 934.20 933.94 934.13 89.5K
09:57 934.23 934.81 933.98 934.69 120.4K
09:58 934.75 934.78 933.91 934.12 175.1K
09:59 934.08 934.32 934.05 934.05 176.2K
10:00 934.17 934.17 932.99 933.19 242.9K
10:01 933.25 933.33 932.45 932.51 201.7K
10:02 932.46 932.66 932.21 932.48 195.1K
10:03 932.45 933.04 932.31 932.54 222.0K
10:04 932.76 933.01 932.24 932.24 155.4K
10:05 932.19 932.57 931.72 931.77 132.8K
10:06 931.82 932.30 931.72 932.20 226.8K
10:07 932.20 932.20 931.66 932.00 153.0K
10:08 931.88 931.88 931.66 931.75 109.7K
10:09 931.68 931.87 931.57 931.57 204.3K
10:10 931.85 932.29 931.78 932.29 128.4K
10:11 932.56 932.70 932.35 932.68 113.1K
10:12 932.89 932.91 932.43 932.77 256.6K
10:13 932.61 932.80 932.45 932.59 150.4K
10:14 932.66 932.84 932.41 932.49 96.0K
10:15 932.55 933.07 932.47 932.50 185.5K
10:16 932.49 933.03 932.06 933.03 138.1K
10:17 933.01 933.41 932.71 933.41 111.9K
10:18 933.33 934.01 933.28 933.91 377.7K
10:19 933.91 934.68 933.91 934.67 164.1K
10:20 934.76 935.13 934.76 934.89 178.8K
10:21 934.89 934.90 934.19 934.39 118.2K
10:22 934.36 934.48 933.58 933.94 122.5K
10:23 934.17 934.17 933.57 933.64 99.0K
10:24 933.48 934.28 933.46 934.28 133.5K
10:25 934.20 934.60 933.92 933.92 174.7K
10:26 933.81 933.86 933.33 933.86 113.5K
10:27 933.92 934.13 933.92 933.92 155.2K
10:28 934.20 934.20 933.80 934.07 185.4K
10:29 934.11 934.11 933.70 933.70 112.6K
10:30 933.77 933.87 933.05 933.20 144.7K
10:31 933.13 933.40 932.62 932.62 137.3K
10:32 932.72 933.07 932.58 933.07 102.9K
10:33 932.99 932.99 932.00 932.06 196.8K
10:34 932.05 932.41 932.05 932.09 135.4K
10:35 932.08 932.35 932.00 932.05 152.2K
10:36 932.10 932.50 931.80 931.93 135.4K
10:37 932.09 932.09 931.36 931.36 194.4K
10:38 931.23 931.97 931.23 931.97 100.5K
10:39 932.07 932.07 931.31 931.31 91.5K
10:40 931.26 931.70 931.26 931.70 140.7K
10:41 931.65 932.08 931.65 931.82 127.1K
10:42 931.93 932.18 931.78 932.18 128.9K
10:43 932.31 932.79 932.31 932.75 80.6K
10:44 932.80 933.04 932.79 933.04 114.3K
10:45 933.17 933.17 932.79 933.00 128.6K
10:46 932.77 932.95 932.60 932.95 104.3K
10:47 933.00 933.00 932.50 932.69 155.7K
10:48 932.83 933.08 932.36 932.36 154.5K
10:49 932.28 932.65 932.28 932.45 269.5K
10:50 932.56 932.85 932.56 932.62 119.2K
10:51 932.46 932.52 932.22 932.22 159.8K
10:52 932.25 932.64 932.12 932.64 83.3K
10:53 932.73 932.77 932.40 932.56 92.9K
10:54 932.54 932.54 932.23 932.23 122.6K
10:55 932.43 932.59 932.21 932.59 132.1K
10:56 932.56 932.64 932.13 932.28 161.3K
10:57 932.28 932.35 931.99 932.04 116.9K
10:58 932.02 932.28 931.91 932.28 190.9K
10:59 932.20 932.21 931.97 932.09 128.7K
11:00 932.09 932.23 931.64 931.78 195.8K
11:01 931.78 931.79 931.15 931.15 102.7K
11:02 931.16 931.24 930.72 930.83 149.6K
11:03 930.59 930.79 930.27 930.67 179.2K
11:04 930.50 930.53 930.15 930.53 86.8K
11:05 930.42 930.42 929.93 930.07 164.1K
11:06 930.03 930.03 929.56 929.58 107.6K
11:07 929.79 930.07 929.79 930.06 96.6K
11:08 930.10 930.38 930.10 930.38 112.1K
11:09 930.43 930.75 930.08 930.75 178.2K
11:10 930.71 930.81 930.27 930.44 157.2K
11:11 930.40 930.99 930.38 930.99 84.1K
11:12 931.02 931.02 930.82 930.84 169.7K
11:13 930.81 931.00 930.75 930.86 77.2K
11:14 930.85 931.15 930.63 930.82 127.7K
11:15 930.88 930.88 930.06 930.06 105.1K
11:16 930.04 930.21 929.95 930.21 94.2K
11:17 930.19 930.68 930.17 930.68 136.8K
11:18 930.74 931.38 930.74 931.33 138.2K
11:19 931.32 931.60 931.23 931.50 72.2K
11:20 931.44 931.82 931.39 931.82 135.3K
11:21 931.81 932.02 931.69 931.69 70.2K
11:22 931.73 931.80 931.44 931.49 52.6K
11:23 931.24 931.53 931.14 931.42 76.9K
11:24 931.39 931.46 931.24 931.29 64.2K
11:25 931.28 931.38 931.15 931.15 64.4K
11:26 930.89 931.35 930.83 931.35 98.3K
11:27 931.37 931.55 931.30 931.37 76.1K
11:28 931.48 931.52 931.30 931.30 107.7K
11:29 931.07 931.23 930.99 931.01 90.3K
11:30 930.80 930.80 930.52 930.71 82.0K
11:31 930.55 930.63 930.01 930.01 91.8K
11:32 930.14 930.55 930.07 930.38 101.4K
11:33 930.46 930.97 930.40 930.97 74.7K
11:34 930.99 931.27 930.97 931.22 225.0K
11:35 931.26 931.30 931.11 931.18 108.4K
11:36 931.32 931.60 931.31 931.51 194.4K
11:37 931.55 931.55 931.17 931.17 103.1K
11:38 931.09 931.17 930.80 930.80 99.5K
11:39 930.79 931.14 930.79 931.10 49.1K
11:40 931.11 931.27 931.02 931.02 75.0K
11:41 930.97 931.11 930.86 930.94 60.0K
11:42 930.98 930.98 930.60 930.81 79.9K
11:43 930.80 931.44 930.80 931.43 42.9K
11:44 931.96 931.96 931.34 931.34 139.5K
11:45 931.39 931.54 931.25 931.26 53.8K
11:46 931.39 931.81 931.39 931.65 46.0K
11:47 931.60 931.63 931.45 931.46 47.7K
11:48 931.45 931.45 930.96 930.96 43.4K
11:49 931.03 931.06 930.57 930.65 46.2K
11:50 930.61 930.66 930.15 930.15 96.9K
11:51 930.31 930.48 929.90 929.90 90.1K
11:52 929.90 930.11 929.90 930.11 91.0K
11:53 930.07 930.14 929.84 929.93 61.9K
11:54 929.97 930.41 929.97 930.36 40.3K
11:55 930.33 930.34 930.16 930.31 45.2K
11:56 930.42 931.00 930.41 931.00 57.8K
11:57 931.05 931.31 931.04 931.31 37.3K
11:58 931.25 931.62 931.25 931.61 62.6K
11:59 931.64 931.75 931.46 931.52 69.8K
12:00 931.38 931.49 931.02 931.19 44.9K
12:01 931.19 931.22 930.81 930.93 47.7K
12:02 930.99 931.21 930.92 930.95 41.3K
12:03 930.97 931.01 930.84 930.98 32.3K
12:04 931.04 931.19 931.04 931.16 31.6K
12:05 930.96 930.96 930.44 930.50 140.6K
12:06 930.56 930.81 930.47 930.51 55.2K
12:07 930.59 930.59 930.38 930.45 84.4K
12:08 930.45 930.63 930.45 930.50 65.1K
12:09 930.44 930.44 929.95 930.15 96.0K
12:10 930.17 930.34 930.01 930.01 131.3K
12:11 929.95 929.99 929.81 929.93 185.0K
12:12 930.12 930.20 930.02 930.20 83.4K
12:13 930.21 930.26 930.05 930.13 35.1K
12:14 930.13 930.16 929.89 929.89 60.0K
12:15 929.92 930.23 929.92 930.09 63.8K
12:16 930.06 930.20 929.95 929.95 53.0K
12:17 929.95 930.02 929.78 929.97 44.5K
12:18 929.97 930.08 929.97 929.97 295.1K
12:19 929.97 930.11 929.97 930.11 58.2K
12:20 930.12 930.22 929.77 929.77 317.6K
12:21 929.75 930.11 929.75 929.92 70.0K
12:22 929.97 930.10 929.95 930.05 320.5K
12:23 930.05 930.50 930.03 930.50 77.7K
12:24 930.51 930.65 930.18 930.18 65.9K
12:25 930.16 930.29 930.12 930.29 62.8K
12:26 930.34 930.56 930.34 930.40 109.9K
12:27 930.52 930.85 930.52 930.80 46.4K
12:28 930.75 930.79 930.55 930.75 59.0K
12:29 930.75 930.99 930.37 930.39 111.4K
12:30 930.36 930.51 930.36 930.42 45.0K
12:31 930.51 930.56 930.26 930.31 70.4K
12:32 930.44 930.62 930.44 930.53 59.1K
12:33 930.53 930.53 930.31 930.41 99.8K
12:34 930.41 930.44 930.36 930.38 400.6K
12:35 930.38 930.39 929.98 930.01 77.2K
12:36 930.10 930.35 930.10 930.28 52.3K
12:37 930.30 930.44 930.29 930.36 59.5K
12:38 930.35 930.87 930.35 930.87 95.7K
12:39 930.80 930.80 930.58 930.64 62.4K
12:40 930.41 930.67 930.39 930.67 39.8K
12:41 930.64 930.74 930.53 930.68 40.8K
12:42 930.68 930.93 930.62 930.93 41.0K
12:43 930.95 931.01 930.84 930.92 55.0K
12:44 930.95 931.09 930.73 930.74 63.6K
12:45 930.77 931.01 930.77 931.01 33.6K
12:46 930.96 930.99 930.70 930.70 44.1K
12:47 930.70 930.94 930.70 930.79 58.0K
12:48 930.82 930.82 930.61 930.70 145.4K
12:49 930.72 931.02 930.72 930.94 199.9K
12:50 930.97 931.14 930.96 931.14 46.8K
12:51 931.16 931.24 931.01 931.01 83.8K
12:52 930.97 931.03 930.75 931.03 59.2K
12:53 930.97 931.08 930.83 930.86 106.7K
12:54 930.96 931.16 930.96 931.16 166.0K
12:55 931.14 931.23 931.07 931.07 143.8K
12:56 931.13 931.25 930.93 931.25 45.8K
12:57 931.21 931.21 931.01 931.08 33.6K
12:58 931.05 931.07 931.01 931.01 44.0K
12:59 931.02 931.41 931.02 931.41 39.7K
13:00 931.40 931.53 931.31 931.44 56.3K
13:01 931.43 931.51 931.33 931.34 69.0K
13:02 931.46 931.54 931.32 931.54 68.9K
13:03 931.52 931.60 931.35 931.38 48.0K
13:04 931.33 931.45 931.27 931.36 96.5K
13:05 931.45 931.50 931.37 931.38 83.5K
13:06 931.38 931.39 931.24 931.24 74.9K
13:07 931.02 931.17 930.90 931.17 143.3K
13:08 931.10 931.22 931.05 931.17 90.0K
13:09 931.20 931.26 931.08 931.26 70.3K
13:10 931.26 931.43 931.18 931.24 209.6K
13:11 931.25 931.25 930.94 931.01 170.8K
13:12 931.00 931.12 930.82 930.82 81.8K
13:13 930.88 930.89 930.80 930.82 86.2K
13:14 930.80 930.89 930.78 930.89 94.1K
13:15 930.93 931.02 930.89 930.95 124.9K
13:16 930.95 930.95 930.62 930.68 82.2K
13:17 930.74 930.82 930.59 930.59 242.2K
13:18 930.60 930.63 930.28 930.40 134.7K
13:19 930.38 930.55 930.26 930.49 419.9K
13:20 930.51 930.53 930.18 930.36 86.0K
13:21 930.36 930.45 930.21 930.21 70.5K
13:22 930.25 930.25 929.76 929.76 147.2K
13:23 929.75 929.92 929.75 929.90 108.3K
13:24 929.79 929.79 929.52 929.58 97.3K
13:25 929.56 929.97 929.56 929.90 173.4K
13:26 929.96 929.96 929.64 929.64 166.5K
13:27 929.58 929.65 929.47 929.47 129.0K
13:28 929.55 930.04 929.55 930.04 125.7K
13:29 929.95 930.00 929.83 930.00 161.7K
13:30 930.07 930.21 929.97 930.21 70.7K
13:31 930.21 930.21 929.80 929.89 110.2K
13:32 929.90 929.93 929.85 929.90 46.4K
13:33 929.91 930.00 929.90 930.00 51.5K
13:34 930.00 930.07 929.92 929.96 65.2K
13:35 930.06 930.12 930.00 930.12 84.8K
13:36 930.11 930.19 929.96 930.02 183.8K
13:37 929.98 930.04 929.75 929.75 167.5K
13:38 929.73 929.79 929.55 929.55 82.1K
13:39 929.59 929.59 929.40 929.40 155.6K
13:40 929.42 929.51 929.10 929.23 105.4K
13:41 929.23 929.42 928.98 929.13 108.9K
13:42 929.15 929.16 929.02 929.02 81.8K
13:43 929.00 929.00 928.63 928.63 95.0K
13:44 928.63 928.77 928.63 928.69 63.6K
13:45 928.67 928.76 928.60 928.66 124.9K
13:46 928.68 928.78 928.68 928.70 69.3K
13:47 928.74 928.81 928.45 928.50 124.2K
13:48 928.53 928.56 928.47 928.50 113.5K
13:49 928.51 928.59 928.48 928.52 56.3K
13:50 928.51 928.59 928.40 928.57 85.8K
13:51 928.57 928.60 928.30 928.33 120.6K
13:52 928.32 928.32 928.03 928.03 143.5K
13:53 928.00 928.25 928.00 928.25 121.8K
13:54 928.31 928.34 928.11 928.16 91.3K
13:55 928.20 928.20 927.95 927.97 84.1K
13:56 927.95 927.97 927.92 927.97 48.5K
13:57 927.82 927.92 927.79 927.88 160.2K
13:58 927.99 928.03 927.92 927.99 66.7K
13:59 927.98 928.18 927.98 928.18 86.5K
14:00 928.28 928.50 928.13 928.21 61.8K
14:01 928.29 928.29 928.11 928.23 92.1K
14:02 928.19 928.19 927.62 927.62 119.2K
14:03 927.56 927.70 927.53 927.68 77.2K
14:04 927.68 927.80 927.53 927.80 51.8K
14:05 927.85 928.17 927.85 928.17 98.5K
14:06 928.22 928.22 927.95 927.95 86.3K
14:07 927.93 928.23 927.93 928.23 71.8K
14:08 928.21 928.24 928.06 928.23 81.7K
14:09 928.25 928.46 928.25 928.46 77.6K
14:10 928.48 928.56 928.48 928.53 63.0K
14:11 928.50 928.63 928.49 928.63 88.2K
14:12 928.69 928.94 928.69 928.94 54.5K
14:13 928.96 929.01 928.82 928.90 63.0K
14:14 928.93 929.07 928.93 929.07 48.8K
14:15 929.11 929.31 929.10 929.31 54.2K
14:16 929.37 929.62 929.33 929.57 70.1K
14:17 929.59 929.59 929.18 929.40 111.1K
14:18 929.36 929.44 928.95 928.95 190.2K
14:19 928.93 929.02 928.80 928.80 205.3K
14:20 928.77 928.82 928.65 928.67 118.7K
14:21 928.62 928.68 928.57 928.61 78.2K
14:22 928.69 928.69 928.30 928.54 123.7K
14:23 928.56 928.65 928.47 928.51 96.6K
14:24 928.51 928.51 928.22 928.28 134.0K
14:25 928.12 928.20 927.88 927.88 86.4K
14:26 927.88 927.88 927.63 927.70 153.6K
14:27 927.72 927.80 927.63 927.67 141.8K
14:28 927.73 927.73 927.08 927.21 229.0K
14:29 927.10 927.37 927.07 927.35 178.5K
14:30 927.36 927.42 927.23 927.27 134.8K
14:31 927.28 927.28 926.70 926.76 153.9K
14:32 926.76 926.76 926.10 926.63 408.9K
14:33 926.61 926.61 926.39 926.51 216.7K
14:34 926.53 926.98 926.53 926.98 92.8K
14:35 926.96 927.01 926.87 926.87 76.8K
14:36 926.85 926.85 926.60 926.66 123.7K
14:37 926.62 926.62 926.37 926.43 248.0K
14:38 926.40 926.71 926.40 926.68 176.3K
14:39 926.66 926.66 926.30 926.31 221.9K
14:40 926.22 926.58 926.20 926.58 199.4K
14:41 926.56 926.56 926.44 926.51 132.3K
14:42 926.68 926.68 926.52 926.55 146.9K
14:43 926.54 926.56 926.50 926.50 82.4K
14:44 926.51 926.71 926.50 926.71 104.9K
14:45 926.50 926.50 925.91 925.91 311.4K
14:46 925.94 925.98 925.88 925.88 253.1K
14:47 925.83 926.10 925.83 925.89 226.2K
14:48 925.87 925.87 925.40 925.46 139.1K
14:49 925.47 925.47 925.33 925.35 171.9K
14:50 925.32 925.63 925.26 925.38 294.7K
14:51 925.26 925.30 924.88 924.92 320.1K
14:52 924.97 925.36 924.97 925.30 158.9K
14:53 925.30 925.45 925.22 925.35 130.2K
14:54 925.35 925.35 924.99 924.99 112.6K
14:55 924.94 925.46 924.94 925.46 249.6K
14:56 925.49 925.88 925.49 925.58 217.5K
14:57 925.59 925.59 925.03 925.13 97.8K
14:58 925.12 925.12 924.80 924.85 89.0K
14:59 924.76 924.76 924.45 924.45 390.0K
15:00 924.50 924.63 924.47 924.63 195.6K
15:01 924.47 924.48 924.19 924.48 299.3K
15:02 924.49 924.49 924.34 924.41 219.6K
15:03 924.38 924.58 924.32 924.55 324.6K
15:04 924.56 924.95 924.56 924.95 183.5K
15:05 924.99 925.11 924.96 925.11 134.6K
15:06 925.14 925.38 925.14 925.16 133.3K
15:07 925.08 925.22 924.90 925.06 158.6K
15:08 925.03 925.03 924.47 924.54 229.8K
15:09 924.55 924.61 924.52 924.53 170.5K
15:10 924.53 924.66 924.53 924.66 65.1K
15:11 924.68 924.92 924.68 924.79 180.0K
15:12 924.74 925.10 924.74 925.10 151.7K
15:13 925.15 925.31 925.15 925.30 117.8K
15:14 925.21 925.21 924.68 924.68 104.5K
15:15 924.64 924.66 924.52 924.55 207.1K
15:16 924.68 924.85 924.59 924.59 148.9K
15:17 924.59 924.59 923.99 924.05 198.4K
15:18 924.11 924.34 924.05 924.06 163.0K
15:19 924.01 924.05 924.00 924.05 309.1K
15:20 924.19 924.19 923.96 923.96 221.2K
15:21 923.91 923.91 923.54 923.54 303.4K
15:22 923.52 923.82 923.52 923.82 125.3K
15:23 923.79 923.91 923.78 923.88 123.4K
15:24 923.77 924.24 923.77 924.22 283.3K
15:25 924.20 924.65 924.20 924.65 235.4K
15:26 924.62 924.62 924.39 924.44 197.0K
15:27 924.39 924.48 924.27 924.28 128.8K
15:28 924.33 924.56 924.29 924.29 122.5K
15:29 924.33 924.37 924.15 924.31 98.8K
15:30 924.28 924.36 923.91 923.91 128.8K
15:31 923.90 924.37 923.90 924.37 297.9K
15:32 924.36 924.47 924.31 924.47 96.0K
15:33 924.41 924.48 924.25 924.25 117.4K
15:34 924.28 924.29 924.09 924.29 213.1K
15:35 924.27 924.38 924.25 924.36 319.6K
15:36 924.37 924.38 923.99 923.99 113.3K
15:37 924.01 924.19 923.92 923.92 248.0K
15:38 923.89 923.90 923.76 923.85 136.9K
15:39 923.84 924.26 923.84 924.26 1,551.3K
15:40 924.13 924.36 924.04 924.32 278.6K
15:41 924.34 924.41 924.18 924.18 294.7K
15:42 924.17 924.18 923.83 923.83 264.8K
15:43 923.84 924.06 923.67 924.03 286.4K
15:44 924.02 924.02 923.76 923.76 181.3K
15:45 923.75 923.79 923.66 923.70 251.9K
15:46 923.64 923.64 923.26 923.38 274.2K
15:47 923.37 923.43 923.29 923.38 339.5K
15:48 923.31 923.46 923.20 923.25 398.7K
15:49 923.01 923.01 922.62 922.62 298.5K
15:50 922.82 923.38 922.82 922.91 735.3K
15:51 922.94 922.95 922.75 922.77 509.0K
15:52 922.73 923.21 922.73 923.06 615.6K
15:53 923.13 923.36 923.02 923.26 513.5K
15:54 923.27 924.15 923.27 924.15 577.7K
15:55 924.46 925.05 924.46 925.00 676.4K
15:56 925.17 925.28 925.17 925.26 616.6K
15:57 925.17 925.46 925.07 925.07 903.4K
15:58 925.19 925.51 925.19 925.45 983.3K
15:59 925.47 925.47 924.70 924.80 9,468.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし