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
09:30 922.80 923.13 922.66 922.98 1,463.5K
09:31 923.05 924.33 922.21 923.93 300.4K
09:32 923.59 923.80 922.52 922.58 310.1K
09:33 922.57 922.57 921.88 921.88 468.4K
09:34 921.94 922.81 921.94 922.75 446.3K
09:35 922.86 923.37 922.76 922.77 204.1K
09:36 922.76 923.11 922.58 923.11 190.3K
09:37 923.38 923.44 923.20 923.44 200.4K
09:38 923.41 923.59 923.22 923.33 168.0K
09:39 923.16 923.46 922.89 923.09 242.1K
09:40 922.92 923.01 922.69 922.86 159.5K
09:41 922.88 922.88 922.19 922.19 166.6K
09:42 922.18 923.28 922.02 923.28 192.1K
09:43 923.40 924.80 923.40 924.80 207.7K
09:44 924.81 924.91 924.24 924.24 146.9K
09:45 924.21 924.36 923.36 923.41 153.3K
09:46 923.18 923.18 922.46 922.82 192.2K
09:47 922.86 922.86 921.86 921.92 462.8K
09:48 921.83 921.83 921.49 921.75 163.7K
09:49 921.85 921.88 921.52 921.52 154.2K
09:50 921.56 921.72 921.51 921.63 235.7K
09:51 921.75 922.07 921.70 922.05 141.2K
09:52 921.96 922.22 921.74 921.82 190.7K
09:53 921.81 921.89 921.68 921.69 85.4K
09:54 921.84 921.87 921.07 921.07 169.1K
09:55 921.08 921.08 920.25 920.42 127.9K
09:56 920.58 920.58 919.90 920.03 193.1K
09:57 920.16 920.34 919.79 920.14 274.9K
09:58 920.17 920.20 919.72 920.20 216.8K
09:59 920.26 920.66 920.23 920.58 238.9K
10:00 920.55 920.56 920.34 920.34 178.1K
10:01 919.99 920.00 919.59 919.72 195.3K
10:02 920.08 920.08 919.75 920.01 128.4K
10:03 919.98 920.32 919.91 919.98 304.9K
10:04 919.93 919.96 919.73 919.73 176.0K
10:05 920.00 920.37 919.87 919.88 263.9K
10:06 919.77 919.91 919.64 919.76 164.4K
10:07 919.84 920.04 919.77 919.91 266.5K
10:08 919.71 919.88 919.45 919.54 180.8K
10:09 919.44 919.54 919.00 919.25 120.8K
10:10 919.31 919.50 919.24 919.50 200.8K
10:11 919.65 919.71 919.43 919.70 151.0K
10:12 919.62 919.97 919.62 919.81 164.1K
10:13 919.78 920.20 919.75 919.93 152.1K
10:14 919.91 920.09 919.74 919.93 142.9K
10:15 920.04 920.34 919.77 919.77 260.1K
10:16 919.81 919.85 919.00 919.00 198.5K
10:17 918.93 918.93 918.20 918.20 358.2K
10:18 918.18 918.44 918.13 918.25 214.6K
10:19 918.39 918.98 918.39 918.84 145.0K
10:20 918.46 918.54 918.15 918.17 131.7K
10:21 918.31 918.60 918.31 918.44 104.0K
10:22 918.50 918.50 918.05 918.13 147.3K
10:23 918.13 918.66 918.06 918.48 237.1K
10:24 918.36 918.59 918.07 918.52 404.8K
10:25 918.53 918.98 918.47 918.98 142.8K
10:26 918.87 919.08 918.58 918.58 114.4K
10:27 918.58 918.94 918.53 918.55 149.0K
10:28 918.55 918.71 918.20 918.24 120.7K
10:29 918.23 918.39 917.99 918.14 174.9K
10:30 918.06 918.41 918.06 918.29 151.5K
10:31 918.36 918.48 918.19 918.30 141.0K
10:32 918.27 918.27 917.83 918.06 170.2K
10:33 918.25 918.25 917.72 917.82 234.0K
10:34 917.72 917.93 917.19 917.24 180.9K
10:35 917.04 917.18 916.76 917.04 327.1K
10:36 917.09 917.09 916.84 917.05 123.7K
10:37 917.21 917.62 917.15 917.46 136.1K
10:38 917.51 917.60 917.13 917.15 156.8K
10:39 917.09 917.09 916.41 916.45 230.7K
10:40 916.42 916.42 915.92 916.11 302.9K
10:41 915.96 916.03 915.72 915.75 605.3K
10:42 915.66 915.86 915.37 915.86 346.3K
10:43 915.84 916.38 915.84 916.38 200.9K
10:44 916.43 916.54 916.10 916.24 346.8K
10:45 916.23 916.30 916.05 916.11 173.2K
10:46 916.05 916.14 915.94 916.14 256.8K
10:47 916.41 916.41 915.89 915.93 153.6K
10:48 915.92 916.15 915.71 916.09 273.4K
10:49 916.09 916.18 915.95 916.18 136.3K
10:50 916.22 916.36 916.00 916.34 220.8K
10:51 916.40 916.54 916.38 916.39 196.8K
10:52 916.52 916.82 916.44 916.58 130.9K
10:53 916.69 917.33 916.69 917.20 129.6K
10:54 917.20 917.27 917.14 917.27 109.0K
10:55 917.44 917.44 916.95 917.27 233.6K
10:56 917.47 917.59 917.38 917.38 151.8K
10:57 917.39 917.54 917.39 917.47 221.3K
10:58 917.46 917.93 917.41 917.93 1,193.8K
10:59 918.04 918.04 917.41 917.41 165.4K
11:00 917.41 917.45 916.66 916.76 554.5K
11:01 916.80 916.98 916.76 916.82 128.6K
11:02 916.82 916.83 916.13 916.54 722.8K
11:03 916.56 916.56 916.26 916.36 825.4K
11:04 916.51 916.53 915.88 915.88 344.9K
11:05 915.88 916.29 915.82 916.03 462.0K
11:06 916.06 916.18 915.82 916.17 209.6K
11:07 916.18 916.18 915.77 915.85 215.1K
11:08 915.97 915.99 915.65 915.80 153.5K
11:09 915.82 916.09 915.82 915.95 100.2K
11:10 915.95 916.19 915.90 915.90 113.0K
11:11 915.91 916.23 915.80 916.12 214.0K
11:12 916.45 916.67 916.38 916.48 162.9K
11:13 916.47 916.68 916.33 916.65 145.8K
11:14 916.65 916.85 916.62 916.85 119.7K
11:15 916.78 916.78 916.16 916.30 239.8K
11:16 916.34 916.66 916.23 916.66 80.6K
11:17 916.65 916.76 916.51 916.51 190.7K
11:18 916.64 917.07 916.64 916.74 211.0K
11:19 916.81 916.81 916.42 916.62 189.1K
11:20 916.69 916.92 916.65 916.80 144.5K
11:21 916.78 916.78 916.41 916.41 240.0K
11:22 916.36 916.42 916.29 916.36 122.9K
11:23 916.31 916.64 916.27 916.62 273.6K
11:24 916.61 916.75 916.55 916.70 228.1K
11:25 916.59 916.59 915.82 916.24 310.8K
11:26 916.26 916.37 916.24 916.36 152.8K
11:27 916.40 916.60 916.32 916.35 113.8K
11:28 916.34 916.66 916.30 916.59 157.8K
11:29 916.62 916.65 916.11 916.34 99.9K
11:30 916.31 916.31 915.86 916.02 347.5K
11:31 916.04 916.17 915.62 915.62 204.6K
11:32 915.52 915.89 915.52 915.88 257.6K
11:33 916.02 916.17 915.90 915.99 196.8K
11:34 915.94 916.27 915.94 916.27 363.5K
11:35 916.33 916.36 915.84 915.84 150.5K
11:36 915.73 915.82 915.63 915.63 120.6K
11:37 915.54 915.55 915.24 915.26 196.8K
11:38 915.24 915.24 914.90 914.92 333.6K
11:39 914.89 915.43 914.89 915.43 195.7K
11:40 915.43 915.43 914.94 915.01 91.8K
11:41 915.01 915.08 914.86 914.91 128.0K
11:42 914.89 914.93 914.77 914.80 124.4K
11:43 914.82 914.97 914.72 914.73 260.0K
11:44 914.66 914.96 914.66 914.84 112.4K
11:45 914.80 914.83 914.75 914.79 146.6K
11:46 914.86 915.30 914.79 915.25 183.7K
11:47 915.28 915.39 915.16 915.31 256.2K
11:48 915.31 915.33 915.00 915.00 161.4K
11:49 915.00 915.55 915.00 915.55 166.7K
11:50 915.57 915.62 915.45 915.59 246.8K
11:51 915.57 915.62 915.14 915.20 159.2K
11:52 915.12 915.21 915.07 915.17 109.1K
11:53 915.20 915.46 915.18 915.46 72.4K
11:54 915.46 915.91 915.46 915.88 101.1K
11:55 915.90 916.00 915.89 915.94 62.3K
11:56 915.93 915.99 915.76 915.79 168.7K
11:57 915.77 915.77 915.52 915.52 88.3K
11:58 915.54 915.84 915.54 915.67 159.9K
11:59 915.70 915.94 915.60 915.71 119.7K
12:00 915.80 916.05 915.80 915.81 63.2K
12:01 915.92 916.00 915.64 915.69 148.7K
12:02 915.70 915.80 915.58 915.72 228.4K
12:03 915.69 915.69 915.54 915.64 91.1K
12:04 915.59 915.63 915.42 915.42 98.0K
12:05 915.46 915.69 915.27 915.69 66.6K
12:06 915.71 915.85 915.66 915.73 163.3K
12:07 915.75 915.75 915.42 915.59 122.5K
12:08 915.59 915.66 915.42 915.42 271.6K
12:09 915.41 915.63 915.34 915.53 184.5K
12:10 915.51 915.52 915.30 915.41 81.5K
12:11 915.47 915.78 915.42 915.42 177.7K
12:12 915.42 915.44 915.13 915.17 141.1K
12:13 915.30 915.46 915.30 915.45 141.6K
12:14 915.42 915.90 915.34 915.77 276.4K
12:15 915.76 915.76 915.55 915.56 139.8K
12:16 915.57 915.57 915.05 915.05 177.5K
12:17 915.02 915.19 915.00 915.14 1,247.2K
12:18 915.12 915.12 914.64 914.69 194.5K
12:19 914.61 914.82 914.61 914.67 142.8K
12:20 914.74 914.84 914.34 914.35 286.1K
12:21 914.38 914.78 914.34 914.78 668.0K
12:22 914.80 914.97 914.80 914.90 263.4K
12:23 914.91 915.20 914.87 915.20 167.1K
12:24 915.21 915.67 915.19 915.19 260.5K
12:25 915.09 915.17 915.01 915.09 275.7K
12:26 915.13 915.44 915.12 915.40 115.1K
12:27 915.54 915.54 915.36 915.46 69.4K
12:28 915.45 915.93 915.42 915.93 118.2K
12:29 915.92 916.29 915.83 916.20 194.8K
12:30 916.21 916.40 916.21 916.24 178.3K
12:31 916.23 916.37 915.86 915.90 158.5K
12:32 915.94 916.07 915.94 915.98 154.5K
12:33 915.88 916.19 915.82 916.19 212.6K
12:34 916.33 916.50 916.16 916.16 150.1K
12:35 916.18 916.22 915.93 915.96 100.7K
12:36 915.96 916.32 915.87 916.25 211.3K
12:37 916.22 916.46 916.12 916.17 199.5K
12:38 916.28 916.28 915.98 916.06 77.8K
12:39 916.08 916.30 916.08 916.14 107.1K
12:40 916.11 916.11 915.94 916.00 237.8K
12:41 916.01 916.11 915.86 915.93 201.9K
12:42 916.08 916.39 916.08 916.39 225.1K
12:43 916.36 916.43 916.14 916.25 93.7K
12:44 916.29 916.29 915.83 915.83 254.3K
12:45 915.80 916.55 915.79 916.55 208.8K
12:46 916.71 916.90 916.68 916.90 187.9K
12:47 916.91 917.00 916.85 916.89 150.2K
12:48 916.88 917.03 916.78 917.00 145.3K
12:49 916.88 917.03 916.71 916.77 216.0K
12:50 916.78 916.78 916.57 916.68 95.0K
12:51 916.79 916.93 916.43 916.43 140.6K
12:52 916.37 916.37 915.93 915.94 156.9K
12:53 915.94 915.95 915.73 915.73 133.3K
12:54 915.76 916.19 915.76 916.19 136.5K
12:55 916.19 916.21 915.77 915.77 89.4K
12:56 915.73 915.88 915.58 915.58 95.2K
12:57 915.60 915.60 915.34 915.51 107.5K
12:58 915.58 916.05 915.58 915.74 255.5K
12:59 915.71 915.71 915.25 915.69 172.0K
13:00 915.74 915.75 915.49 915.49 122.6K
13:01 915.36 915.36 915.09 915.29 297.3K
13:02 915.24 915.37 915.16 915.23 177.5K
13:03 915.24 915.27 915.03 915.03 174.9K
13:04 914.89 915.00 914.76 915.00 216.8K
13:05 914.86 915.08 914.81 915.08 85.2K
13:06 915.12 915.12 914.98 914.99 132.1K
13:07 914.97 915.08 914.81 915.04 616.8K
13:08 915.05 915.17 914.72 914.72 182.7K
13:09 914.74 914.75 914.60 914.74 155.8K
13:10 914.80 915.02 914.80 915.02 137.2K
13:11 914.97 915.16 914.97 915.15 67.0K
13:12 915.16 915.36 915.07 915.36 111.0K
13:13 915.34 915.34 914.86 914.94 126.5K
13:14 914.88 914.90 914.74 914.90 163.5K
13:15 914.87 914.87 914.58 914.68 187.9K
13:16 914.69 914.79 914.68 914.77 178.1K
13:17 914.76 914.76 914.49 914.62 189.2K
13:18 914.58 914.58 914.39 914.49 127.1K
13:19 914.63 915.15 914.63 915.12 490.0K
13:20 915.12 915.38 915.12 915.17 271.0K
13:21 915.13 915.23 914.96 915.13 156.9K
13:22 915.24 915.36 915.09 915.09 284.6K
13:23 915.23 915.53 915.13 915.51 194.4K
13:24 915.45 915.70 915.30 915.49 285.8K
13:25 915.81 915.81 915.55 915.72 667.1K
13:26 915.79 915.95 915.72 915.95 115.9K
13:27 915.97 916.03 915.80 915.80 158.1K
13:28 915.79 915.97 915.64 915.64 159.1K
13:29 915.61 915.68 915.49 915.49 119.0K
13:30 915.55 915.76 915.55 915.67 149.6K
13:31 915.73 916.01 915.70 916.01 160.1K
13:32 916.02 916.12 916.00 916.07 69.8K
13:33 916.03 916.10 915.94 916.10 106.1K
13:34 916.09 916.33 916.08 916.19 123.8K
13:35 916.12 916.14 915.54 915.54 149.1K
13:36 915.57 915.57 915.12 915.14 182.2K
13:37 915.05 915.16 914.80 914.80 112.2K
13:38 914.78 915.00 914.72 915.00 209.4K
13:39 915.07 915.13 914.94 915.12 119.8K
13:40 915.34 915.43 915.27 915.28 165.5K
13:41 915.24 915.29 914.99 915.29 153.6K
13:42 915.32 915.50 915.32 915.50 60.7K
13:43 915.49 915.78 915.49 915.75 88.7K
13:44 915.79 915.85 915.66 915.69 122.2K
13:45 915.76 915.83 915.68 915.73 611.2K
13:46 915.71 915.78 915.55 915.57 69.5K
13:47 915.52 915.61 915.43 915.57 191.0K
13:48 915.59 915.71 915.54 915.71 150.7K
13:49 915.63 915.84 915.57 915.84 68.1K
13:50 915.81 915.89 915.81 915.89 64.2K
13:51 915.87 915.94 915.65 915.68 114.0K
13:52 915.86 915.96 915.84 915.95 54.0K
13:53 915.97 916.18 915.97 916.07 85.1K
13:54 915.97 916.05 915.89 915.97 151.6K
13:55 915.97 916.01 915.81 915.81 79.0K
13:56 915.84 915.84 915.34 915.46 139.5K
13:57 915.48 915.49 915.38 915.44 90.9K
13:58 915.45 915.51 915.30 915.40 149.4K
13:59 915.38 915.54 915.36 915.42 64.9K
14:00 915.45 915.53 915.41 915.43 91.2K
14:01 915.43 915.43 915.15 915.15 85.9K
14:02 915.12 915.16 915.05 915.07 84.9K
14:03 915.11 915.11 914.71 914.78 356.1K
14:04 914.79 915.18 914.76 915.18 171.3K
14:05 915.17 915.25 914.99 915.00 50.9K
14:06 915.01 915.01 914.83 914.83 144.7K
14:07 914.85 915.22 914.78 915.22 219.7K
14:08 915.27 915.61 915.27 915.61 187.9K
14:09 915.58 915.66 915.54 915.61 93.1K
14:10 915.62 915.63 915.48 915.52 117.0K
14:11 915.54 915.82 915.54 915.70 191.9K
14:12 915.68 915.90 915.68 915.88 148.4K
14:13 915.89 916.01 915.85 915.91 94.8K
14:14 915.89 915.90 915.76 915.82 90.1K
14:15 915.83 915.85 915.44 915.54 158.8K
14:16 915.49 915.64 915.46 915.61 140.0K
14:17 915.53 915.66 915.45 915.60 147.5K
14:18 915.56 915.77 915.56 915.77 78.4K
14:19 915.78 916.04 915.77 916.04 214.4K
14:20 916.02 916.53 916.02 916.50 179.5K
14:21 916.45 916.52 916.34 916.52 159.9K
14:22 916.48 916.52 916.44 916.50 203.2K
14:23 916.50 916.70 916.49 916.70 162.7K
14:24 916.84 916.84 916.48 916.59 169.5K
14:25 916.53 916.53 916.19 916.19 107.8K
14:26 916.10 916.11 915.98 916.01 131.3K
14:27 916.01 916.04 915.91 915.91 130.1K
14:28 915.97 916.19 915.96 916.19 189.8K
14:29 916.19 916.27 916.05 916.08 75.2K
14:30 916.01 916.62 916.01 916.52 181.2K
14:31 916.50 916.68 916.50 916.67 106.8K
14:32 916.63 916.70 916.37 916.70 191.1K
14:33 916.72 916.93 916.71 916.71 117.7K
14:34 916.68 916.74 916.50 916.51 158.3K
14:35 916.47 916.59 916.43 916.59 90.9K
14:36 916.66 916.70 916.08 916.20 115.5K
14:37 916.20 916.45 916.20 916.24 143.9K
14:38 916.28 916.32 916.13 916.13 62.3K
14:39 916.11 916.15 915.80 915.80 145.8K
14:40 915.70 915.87 915.70 915.78 350.6K
14:41 915.67 915.90 915.65 915.75 149.9K
14:42 915.73 915.82 915.73 915.82 247.0K
14:43 915.83 915.83 915.45 915.67 399.1K
14:44 915.69 915.87 915.68 915.86 122.0K
14:45 915.83 915.83 915.73 915.74 158.6K
14:46 915.72 915.72 915.58 915.59 125.1K
14:47 915.51 915.58 915.41 915.56 89.1K
14:48 915.56 915.81 915.56 915.79 328.4K
14:49 915.78 916.00 915.76 916.00 310.3K
14:50 916.06 916.06 915.80 916.05 310.0K
14:51 916.18 916.23 915.80 915.84 185.9K
14:52 915.84 916.04 915.84 916.04 179.1K
14:53 916.04 916.04 915.93 916.01 273.4K
14:54 916.00 916.10 915.94 916.01 122.1K
14:55 916.05 916.22 915.85 915.87 193.9K
14:56 915.87 916.10 915.87 916.04 348.8K
14:57 916.12 916.58 916.12 916.22 280.6K
14:58 916.25 916.56 916.25 916.56 214.4K
14:59 916.56 916.61 916.50 916.61 159.5K
15:00 916.67 916.83 916.64 916.70 187.4K
15:01 916.71 916.71 916.48 916.53 143.9K
15:02 916.57 916.63 916.39 916.41 220.8K
15:03 916.44 916.68 916.44 916.68 117.6K
15:04 916.74 916.84 916.74 916.80 82.3K
15:05 916.75 916.83 916.69 916.80 194.3K
15:06 916.82 916.82 916.51 916.52 114.8K
15:07 916.56 916.56 916.40 916.42 425.8K
15:08 916.43 916.95 916.43 916.95 128.7K
15:09 916.94 917.07 916.87 917.07 108.4K
15:10 917.11 917.11 916.89 916.89 108.1K
15:11 916.89 917.25 916.84 917.20 133.9K
15:12 917.24 917.26 917.02 917.26 125.1K
15:13 917.28 917.28 916.97 916.97 123.1K
15:14 916.91 917.10 916.91 917.10 107.3K
15:15 917.09 917.23 917.03 917.03 179.5K
15:16 917.03 917.16 916.86 916.86 107.4K
15:17 916.81 916.81 916.53 916.70 206.5K
15:18 916.70 917.03 916.70 917.03 100.9K
15:19 917.08 917.10 916.87 916.87 307.9K
15:20 916.86 916.93 916.72 916.93 119.9K
15:21 916.95 917.30 916.95 917.16 147.9K
15:22 917.16 917.16 916.84 917.01 159.2K
15:23 916.98 917.03 916.79 916.93 137.2K
15:24 916.95 917.09 916.82 916.82 101.0K
15:25 916.85 917.15 916.85 917.15 69.2K
15:26 917.21 917.37 917.16 917.37 84.4K
15:27 917.38 917.48 917.35 917.48 103.3K
15:28 917.55 917.58 917.47 917.47 87.9K
15:29 917.44 917.44 917.09 917.13 116.5K
15:30 917.14 917.21 916.92 916.97 129.7K
15:31 916.96 917.05 916.91 917.01 132.4K
15:32 916.99 917.17 916.99 917.17 114.3K
15:33 917.18 917.18 916.99 917.08 108.3K
15:34 917.02 917.12 916.96 917.07 153.8K
15:35 917.02 917.08 916.93 916.98 199.0K
15:36 916.99 917.20 916.89 916.89 227.7K
15:37 916.89 917.07 916.85 916.92 172.4K
15:38 916.70 916.73 916.58 916.58 210.7K
15:39 916.74 916.94 916.74 916.76 321.6K
15:40 916.74 916.97 916.61 916.61 331.2K
15:41 916.69 916.69 916.34 916.35 134.9K
15:42 916.27 916.42 916.27 916.41 204.0K
15:43 916.40 916.65 916.29 916.53 335.3K
15:44 916.52 916.58 916.07 916.07 225.1K
15:45 916.13 916.22 915.88 915.88 190.7K
15:46 915.83 915.90 915.50 915.50 276.4K
15:47 915.47 915.50 915.32 915.32 321.5K
15:48 915.39 915.39 915.08 915.08 254.7K
15:49 915.04 915.04 914.67 914.67 318.5K
15:50 914.70 914.78 914.44 914.78 659.9K
15:51 914.82 915.04 914.30 915.02 559.6K
15:52 915.11 915.11 914.90 915.03 534.0K
15:53 915.08 915.33 915.08 915.33 536.3K
15:54 915.10 915.89 915.10 915.56 802.9K
15:55 915.86 916.54 915.86 916.53 775.9K
15:56 916.49 916.70 916.44 916.66 678.2K
15:57 916.57 916.57 916.02 916.02 853.2K
15:58 916.02 916.33 915.96 916.14 1,201.4K
15:59 916.15 916.22 915.45 915.65 24,921.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし