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
09:30 915.55 915.94 914.49 915.21 1,324.2K
09:31 915.30 915.62 914.84 914.86 371.0K
09:32 914.64 914.85 913.78 913.79 362.0K
09:33 913.84 913.84 912.63 912.97 272.5K
09:34 912.98 913.68 912.98 913.06 244.5K
09:35 913.08 913.19 912.05 912.18 213.1K
09:36 912.17 912.17 911.47 911.69 295.2K
09:37 911.73 912.23 911.36 912.22 235.8K
09:38 912.48 912.93 912.38 912.78 186.7K
09:39 912.98 912.98 912.29 912.58 119.6K
09:40 912.90 913.99 912.90 913.99 163.6K
09:41 914.25 914.61 914.00 914.00 236.0K
09:42 914.08 914.17 913.68 913.80 120.8K
09:43 913.92 915.53 913.92 915.53 104.7K
09:44 915.67 915.84 915.51 915.51 135.1K
09:45 915.76 916.15 915.76 915.77 161.5K
09:46 915.74 915.79 915.38 915.58 278.1K
09:47 915.77 915.88 915.22 915.36 173.5K
09:48 915.33 915.33 914.61 914.70 220.2K
09:49 914.80 915.48 914.80 915.32 174.5K
09:50 915.31 916.03 915.22 915.49 100.2K
09:51 915.32 915.91 915.32 915.85 87.9K
09:52 915.78 915.78 915.05 915.05 270.1K
09:53 915.24 915.92 915.24 915.92 96.0K
09:54 915.82 915.82 915.22 915.22 80.1K
09:55 915.26 916.16 915.17 916.16 83.7K
09:56 916.02 916.20 915.51 915.51 105.3K
09:57 915.48 915.64 915.25 915.25 97.4K
09:58 915.13 915.53 915.13 915.48 99.6K
09:59 915.45 915.45 914.99 915.37 136.1K
10:00 915.40 915.62 915.35 915.38 124.8K
10:01 915.50 915.60 915.05 915.40 144.0K
10:02 915.53 915.90 915.45 915.77 109.1K
10:03 915.69 915.81 915.47 915.81 82.5K
10:04 915.66 915.88 915.51 915.70 142.5K
10:05 915.64 915.72 915.02 915.22 199.8K
10:06 914.99 915.36 914.98 915.20 91.5K
10:07 915.08 915.13 914.89 914.96 92.2K
10:08 914.98 915.00 914.78 914.95 109.6K
10:09 915.13 915.33 915.08 915.21 94.9K
10:10 915.09 915.86 915.09 915.56 128.1K
10:11 915.56 915.99 915.56 915.84 193.2K
10:12 915.83 916.19 915.83 915.89 74.0K
10:13 915.77 915.83 915.59 915.83 132.5K
10:14 915.82 915.82 914.97 914.99 220.0K
10:15 914.93 914.93 913.67 913.67 474.1K
10:16 913.56 914.15 913.56 914.08 386.0K
10:17 914.04 914.27 913.88 913.88 108.9K
10:18 913.97 914.14 913.64 914.14 129.0K
10:19 914.13 914.13 913.81 913.99 83.3K
10:20 914.02 914.46 914.02 914.46 153.5K
10:21 914.31 914.51 914.28 914.29 152.3K
10:22 914.20 914.27 914.09 914.11 62.9K
10:23 913.95 914.23 913.70 913.70 120.3K
10:24 913.62 913.82 913.38 913.78 122.2K
10:25 913.83 914.23 913.83 913.92 186.6K
10:26 913.73 913.88 913.72 913.80 121.7K
10:27 913.74 914.22 913.74 914.08 145.5K
10:28 914.06 914.18 913.69 913.69 228.7K
10:29 913.92 913.92 913.72 913.80 245.2K
10:30 913.90 914.23 913.83 914.23 209.8K
10:31 914.40 914.57 914.28 914.38 157.0K
10:32 914.42 915.16 914.42 915.02 366.5K
10:33 915.03 915.25 914.86 915.09 198.8K
10:34 914.98 915.48 914.98 915.48 194.7K
10:35 915.49 915.49 915.09 915.29 180.5K
10:36 915.24 915.52 915.21 915.51 300.6K
10:37 915.53 915.53 915.26 915.26 239.9K
10:38 915.25 915.33 915.09 915.09 136.2K
10:39 915.07 915.08 914.86 914.88 220.2K
10:40 914.88 914.88 914.13 914.13 289.7K
10:41 914.17 914.71 914.17 914.71 96.6K
10:42 914.69 914.69 914.58 914.64 208.7K
10:43 914.67 914.78 914.53 914.74 199.5K
10:44 914.77 914.93 914.77 914.82 286.5K
10:45 914.86 915.24 914.81 915.23 160.6K
10:46 915.23 915.35 914.94 915.01 243.8K
10:47 915.00 915.00 914.52 914.73 91.2K
10:48 914.77 915.13 914.77 915.10 135.4K
10:49 915.12 915.50 915.12 915.50 103.3K
10:50 915.55 915.79 915.55 915.79 198.6K
10:51 915.78 915.91 915.71 915.91 145.9K
10:52 915.96 915.96 915.59 915.59 83.6K
10:53 915.55 915.89 915.55 915.68 223.7K
10:54 915.57 915.68 915.46 915.46 119.6K
10:55 915.49 915.74 915.23 915.23 223.4K
10:56 915.17 915.54 915.17 915.38 349.4K
10:57 915.44 915.96 915.43 915.96 101.2K
10:58 915.89 915.89 915.68 915.74 83.4K
10:59 915.71 915.77 915.52 915.65 157.6K
11:00 915.61 915.88 915.60 915.65 109.2K
11:01 915.71 915.79 915.26 915.62 121.0K
11:02 915.68 915.89 915.64 915.81 65.8K
11:03 915.91 916.20 915.89 915.89 73.7K
11:04 915.88 916.01 915.60 915.71 124.6K
11:05 915.70 915.70 915.43 915.46 59.9K
11:06 915.39 915.61 915.39 915.47 95.3K
11:07 915.49 915.69 915.42 915.69 132.5K
11:08 915.73 915.86 915.73 915.86 113.0K
11:09 915.80 916.11 915.80 915.86 77.3K
11:10 915.83 915.99 915.74 915.94 106.8K
11:11 915.95 916.16 915.89 916.16 50.0K
11:12 916.16 916.16 915.90 915.91 52.6K
11:13 915.89 915.90 915.70 915.72 113.0K
11:14 915.70 915.83 915.41 915.61 154.3K
11:15 915.65 915.96 915.65 915.88 43.3K
11:16 915.91 916.23 915.89 916.00 88.6K
11:17 915.95 915.95 915.55 915.55 77.4K
11:18 915.54 915.55 915.47 915.55 63.6K
11:19 915.56 915.75 915.56 915.65 40.4K
11:20 915.71 915.91 915.71 915.79 79.8K
11:21 915.76 915.77 915.57 915.69 62.9K
11:22 915.66 915.66 915.09 915.09 89.1K
11:23 915.12 915.21 915.05 915.20 81.2K
11:24 915.22 915.22 914.82 914.90 113.7K
11:25 914.95 914.95 914.79 914.84 120.6K
11:26 914.84 914.87 914.67 914.87 247.7K
11:27 914.82 915.08 914.73 915.07 86.4K
11:28 914.96 914.99 914.81 914.81 204.2K
11:29 914.79 914.87 914.67 914.67 90.6K
11:30 914.68 914.68 914.32 914.40 69.9K
11:31 914.37 914.47 914.29 914.44 83.0K
11:32 914.59 914.63 913.98 913.98 96.5K
11:33 914.02 914.09 913.87 914.01 88.9K
11:34 913.98 914.00 913.91 913.98 126.9K
11:35 914.08 914.16 914.06 914.15 81.2K
11:36 914.19 914.23 914.04 914.04 44.7K
11:37 914.02 914.04 913.86 913.96 151.3K
11:38 913.97 914.28 913.97 914.26 104.2K
11:39 914.26 914.39 914.23 914.37 60.9K
11:40 914.38 914.66 914.32 914.32 149.1K
11:41 914.33 914.38 914.18 914.38 71.4K
11:42 914.20 914.42 914.20 914.42 50.4K
11:43 914.45 914.48 914.22 914.28 77.1K
11:44 914.19 914.19 914.07 914.07 37.3K
11:45 913.98 914.05 913.85 913.85 63.4K
11:46 913.90 913.90 913.67 913.72 148.4K
11:47 913.72 913.72 913.48 913.53 229.4K
11:48 913.49 913.51 913.29 913.33 94.1K
11:49 913.45 913.48 913.34 913.45 74.4K
11:50 913.60 913.84 913.60 913.74 102.4K
11:51 913.84 914.13 913.82 914.09 84.7K
11:52 914.08 914.37 914.07 914.33 89.9K
11:53 914.40 914.44 914.32 914.33 53.0K
11:54 914.45 914.63 914.42 914.63 44.3K
11:55 914.64 914.65 914.56 914.60 80.4K
11:56 914.74 915.02 914.74 915.02 135.4K
11:57 915.08 915.14 914.81 914.81 83.5K
11:58 914.80 914.83 914.73 914.83 63.0K
11:59 914.76 914.94 914.75 914.75 99.5K
12:00 914.73 915.09 914.73 915.08 125.7K
12:01 915.09 915.09 914.38 914.40 58.6K
12:02 914.28 914.51 914.19 914.51 85.9K
12:03 914.57 914.70 914.52 914.60 50.9K
12:04 914.59 914.68 914.52 914.68 54.0K
12:05 914.87 915.03 914.87 915.03 57.0K
12:06 915.05 915.28 915.00 915.28 83.4K
12:07 915.34 915.38 915.34 915.34 69.2K
12:08 915.25 915.25 915.04 915.11 66.1K
12:09 915.12 915.35 915.12 915.27 112.1K
12:10 915.11 915.13 914.99 915.02 45.6K
12:11 915.00 915.53 915.00 915.53 54.6K
12:12 915.53 915.72 915.53 915.61 87.2K
12:13 915.66 915.66 915.38 915.44 48.2K
12:14 915.44 915.76 915.44 915.72 60.4K
12:15 915.81 915.87 915.71 915.75 77.3K
12:16 915.79 915.89 915.70 915.84 74.4K
12:17 915.84 915.92 915.33 915.33 371.2K
12:18 915.30 915.65 915.30 915.62 45.9K
12:19 915.67 915.73 915.63 915.66 47.5K
12:20 915.64 915.81 915.55 915.81 122.4K
12:21 915.81 915.98 915.81 915.86 57.0K
12:22 915.88 915.97 915.86 915.86 70.4K
12:23 915.89 916.06 915.85 916.06 59.3K
12:24 916.06 916.24 916.04 916.22 94.4K
12:25 916.19 916.27 915.88 916.00 71.8K
12:26 916.07 916.28 916.04 916.07 45.8K
12:27 916.11 916.56 916.11 916.50 79.2K
12:28 916.55 916.63 916.40 916.63 85.9K
12:29 916.64 916.68 916.55 916.55 229.2K
12:30 916.55 916.55 916.19 916.26 203.6K
12:31 916.27 916.42 915.99 915.99 59.4K
12:32 916.08 916.14 915.93 915.93 67.3K
12:33 916.00 916.06 915.80 915.87 97.1K
12:34 915.77 915.78 915.64 915.68 56.6K
12:35 915.65 915.67 915.51 915.64 63.0K
12:36 915.54 915.55 915.26 915.26 42.1K
12:37 915.32 915.73 915.32 915.63 85.6K
12:38 915.56 915.67 915.44 915.50 131.5K
12:39 915.50 915.69 915.49 915.49 97.3K
12:40 915.53 915.76 915.24 915.24 157.2K
12:41 915.20 915.28 915.12 915.18 34.8K
12:42 915.12 915.21 914.85 914.85 55.0K
12:43 914.86 915.15 914.72 915.04 134.6K
12:44 915.04 915.04 914.89 914.89 30.0K
12:45 914.77 914.77 914.57 914.64 98.3K
12:46 914.63 914.84 914.61 914.84 34.0K
12:47 914.93 914.98 914.87 914.97 43.6K
12:48 915.02 915.07 914.97 915.00 36.0K
12:49 914.93 914.93 914.70 914.83 88.3K
12:50 914.76 914.95 914.76 914.92 42.7K
12:51 914.95 915.05 914.87 914.87 47.6K
12:52 914.86 915.01 914.86 914.90 32.1K
12:53 914.90 915.05 914.90 915.00 29.4K
12:54 914.99 915.15 914.81 915.15 82.0K
12:55 915.08 915.08 914.89 914.89 69.3K
12:56 914.86 914.91 914.73 914.80 99.3K
12:57 914.88 914.91 914.78 914.85 52.6K
12:58 914.81 914.81 914.61 914.67 56.2K
12:59 914.67 914.73 914.64 914.73 95.3K
13:00 914.90 914.90 914.19 914.19 1,120.3K
13:01 914.16 914.47 914.14 914.47 172.5K
13:02 914.52 914.63 914.47 914.47 92.6K
13:03 914.54 914.56 914.43 914.56 129.2K
13:04 914.70 915.18 914.70 915.18 109.9K
13:05 915.22 915.22 914.84 915.03 63.4K
13:06 915.02 915.33 915.02 915.19 45.2K
13:07 915.15 915.22 915.12 915.22 41.4K
13:08 915.24 915.39 915.24 915.29 74.2K
13:09 915.28 915.28 915.16 915.28 31.8K
13:10 915.29 915.33 915.01 915.02 71.9K
13:11 914.99 915.10 914.94 915.09 82.7K
13:12 915.10 915.10 914.96 915.03 62.1K
13:13 915.00 915.37 914.96 915.37 130.1K
13:14 915.43 915.57 915.41 915.56 150.8K
13:15 915.55 915.57 915.40 915.46 68.1K
13:16 915.46 915.67 915.43 915.63 96.3K
13:17 915.61 915.65 915.58 915.58 124.3K
13:18 915.58 915.76 915.44 915.76 83.2K
13:19 915.77 915.79 915.66 915.66 268.5K
13:20 915.63 915.81 915.63 915.78 836.3K
13:21 915.78 915.80 915.56 915.56 36.9K
13:22 915.54 915.56 915.49 915.54 151.2K
13:23 915.54 915.54 915.36 915.40 306.9K
13:24 915.40 915.46 915.20 915.20 188.6K
13:25 915.24 915.28 915.11 915.17 170.1K
13:26 915.15 915.24 915.13 915.21 77.4K
13:27 915.19 915.51 915.19 915.43 73.5K
13:28 915.43 915.43 915.31 915.33 51.0K
13:29 915.31 915.36 915.30 915.32 37.6K
13:30 915.29 915.42 915.29 915.42 61.4K
13:31 915.47 915.73 915.45 915.69 188.1K
13:32 915.72 915.72 915.38 915.38 113.2K
13:33 915.43 915.68 915.43 915.67 125.5K
13:34 915.65 915.65 915.47 915.47 49.2K
13:35 915.47 915.74 915.46 915.74 42.2K
13:36 915.84 915.92 915.84 915.88 54.1K
13:37 915.94 916.05 915.90 915.94 58.5K
13:38 916.00 916.15 915.98 916.15 142.3K
13:39 916.15 916.15 915.92 915.92 97.9K
13:40 915.95 915.98 915.88 915.88 43.4K
13:41 915.88 916.17 915.88 916.17 145.1K
13:42 916.19 916.24 916.08 916.13 105.8K
13:43 916.15 916.29 916.14 916.26 87.3K
13:44 916.20 916.23 916.15 916.15 44.1K
13:45 916.01 916.01 915.71 915.71 143.7K
13:46 915.69 915.69 915.43 915.64 88.6K
13:47 915.66 915.82 915.66 915.78 37.0K
13:48 915.78 915.83 915.69 915.83 78.4K
13:49 915.83 916.22 915.83 916.16 63.3K
13:50 916.23 916.23 915.96 916.07 41.3K
13:51 916.05 916.06 915.97 916.00 53.0K
13:52 916.08 916.21 916.08 916.17 53.6K
13:53 916.17 916.17 916.09 916.12 64.5K
13:54 916.13 916.14 916.03 916.11 30.4K
13:55 916.00 916.00 915.75 915.95 73.1K
13:56 915.97 916.09 915.97 916.09 44.5K
13:57 916.09 916.24 916.07 916.23 46.1K
13:58 916.22 916.23 916.13 916.22 44.4K
13:59 916.26 916.37 916.20 916.37 56.8K
14:00 916.32 916.55 916.32 916.48 61.7K
14:01 916.52 916.58 916.46 916.50 86.9K
14:02 916.50 916.65 916.48 916.65 62.9K
14:03 916.65 916.68 916.47 916.48 55.8K
14:04 916.49 916.57 916.18 916.18 391.1K
14:05 916.13 916.19 916.11 916.19 51.5K
14:06 916.23 916.27 916.16 916.18 32.9K
14:07 916.28 916.39 916.16 916.39 191.9K
14:08 916.45 916.45 916.35 916.40 46.7K
14:09 916.38 916.40 916.24 916.25 120.1K
14:10 916.23 916.31 916.21 916.31 62.6K
14:11 916.35 916.36 916.25 916.28 107.4K
14:12 916.28 916.35 916.22 916.35 49.0K
14:13 916.40 916.52 916.37 916.50 1,106.0K
14:14 916.52 916.63 916.50 916.50 125.6K
14:15 916.53 916.53 916.23 916.23 86.9K
14:16 916.26 916.65 916.26 916.63 247.6K
14:17 916.66 916.75 916.62 916.74 86.4K
14:18 916.78 916.80 916.74 916.75 63.5K
14:19 916.67 916.67 916.50 916.56 171.8K
14:20 916.58 916.63 916.52 916.63 153.4K
14:21 916.68 916.84 916.68 916.84 212.6K
14:22 916.83 916.94 916.83 916.83 249.2K
14:23 916.82 917.07 916.77 917.07 94.5K
14:24 917.10 917.33 917.09 917.33 155.7K
14:25 917.32 917.43 917.32 917.35 92.8K
14:26 917.34 917.53 917.34 917.50 53.2K
14:27 917.47 917.64 917.45 917.57 114.2K
14:28 917.55 917.55 917.33 917.34 85.4K
14:29 917.34 917.34 917.27 917.29 48.0K
14:30 917.28 917.48 917.25 917.48 93.4K
14:31 917.46 917.48 917.30 917.48 72.9K
14:32 917.43 917.43 917.19 917.25 65.2K
14:33 917.25 917.39 917.25 917.38 52.3K
14:34 917.38 917.38 917.31 917.31 21.5K
14:35 917.34 917.38 917.14 917.16 82.7K
14:36 917.17 917.22 917.07 917.07 59.0K
14:37 917.09 917.22 917.02 917.05 116.5K
14:38 917.08 917.18 917.00 917.02 42.9K
14:39 917.01 917.20 917.00 917.12 97.0K
14:40 917.10 917.17 917.07 917.14 33.2K
14:41 917.18 917.31 917.18 917.29 83.0K
14:42 917.25 917.48 917.21 917.48 53.8K
14:43 917.47 917.47 917.37 917.44 45.3K
14:44 917.45 917.48 917.40 917.47 25.7K
14:45 917.49 917.65 917.43 917.65 52.4K
14:46 917.62 917.67 917.46 917.67 119.2K
14:47 917.77 917.94 917.76 917.91 79.4K
14:48 917.91 917.98 917.91 917.92 50.6K
14:49 917.91 917.91 917.70 917.70 84.8K
14:50 917.70 917.73 917.66 917.66 37.3K
14:51 917.70 917.70 917.61 917.62 52.1K
14:52 917.62 917.67 917.49 917.52 89.2K
14:53 917.49 917.81 917.49 917.81 50.1K
14:54 917.79 917.81 917.73 917.76 44.9K
14:55 917.71 917.71 917.54 917.55 88.4K
14:56 917.54 917.55 917.50 917.52 44.1K
14:57 917.42 917.49 917.38 917.49 43.9K
14:58 917.48 917.53 917.42 917.42 49.8K
14:59 917.44 917.44 917.35 917.37 138.1K
15:00 917.33 917.36 917.08 917.08 351.4K
15:01 917.03 917.27 916.99 917.19 272.9K
15:02 917.18 917.34 917.17 917.34 51.4K
15:03 917.33 917.60 917.33 917.45 98.8K
15:04 917.47 917.71 917.47 917.64 51.9K
15:05 917.66 917.71 917.55 917.64 45.6K
15:06 917.64 917.78 917.60 917.70 75.2K
15:07 917.71 917.88 917.50 917.84 244.1K
15:08 917.92 917.92 917.63 917.64 92.1K
15:09 917.66 917.66 917.43 917.63 73.7K
15:10 917.62 917.65 917.48 917.48 56.0K
15:11 917.45 917.69 917.44 917.64 113.0K
15:12 917.61 917.79 917.60 917.73 141.7K
15:13 917.74 917.74 917.47 917.47 100.1K
15:14 917.33 917.47 917.24 917.46 168.5K
15:15 917.49 917.74 917.49 917.54 87.5K
15:16 917.71 917.94 917.71 917.94 70.5K
15:17 917.94 918.09 917.94 918.05 68.4K
15:18 918.04 918.17 917.99 918.17 164.0K
15:19 918.13 918.17 917.86 917.92 184.4K
15:20 917.94 917.94 917.66 917.66 838.0K
15:21 917.66 917.66 917.29 917.33 64.5K
15:22 917.34 917.67 917.32 917.67 79.9K
15:23 917.65 917.81 917.65 917.77 105.7K
15:24 917.94 917.97 917.88 917.91 146.1K
15:25 917.93 917.93 917.81 917.90 74.6K
15:26 917.92 918.18 917.92 918.18 98.6K
15:27 918.15 918.26 918.02 918.02 226.2K
15:28 918.04 918.14 917.90 918.10 103.1K
15:29 918.12 918.12 917.87 917.87 83.9K
15:30 917.88 918.10 917.78 917.80 167.7K
15:31 917.79 917.91 917.71 917.76 101.5K
15:32 917.76 917.76 917.52 917.54 124.4K
15:33 917.54 917.62 917.53 917.62 92.2K
15:34 917.61 917.80 917.61 917.68 122.1K
15:35 917.66 917.70 917.53 917.70 103.9K
15:36 917.72 917.72 917.53 917.53 143.6K
15:37 917.48 917.73 917.48 917.69 396.4K
15:38 917.73 917.80 917.70 917.76 64.6K
15:39 917.78 917.97 917.69 917.97 151.6K
15:40 917.99 918.20 917.91 918.17 92.7K
15:41 918.29 918.43 918.24 918.43 122.9K
15:42 918.42 918.44 918.36 918.43 165.2K
15:43 918.43 918.58 918.42 918.57 119.3K
15:44 918.50 918.56 918.41 918.47 128.9K
15:45 918.50 918.51 918.08 918.08 173.2K
15:46 918.16 918.47 918.16 918.47 173.2K
15:47 918.40 918.66 918.38 918.61 148.0K
15:48 918.60 918.60 918.34 918.34 154.8K
15:49 918.37 918.52 918.09 918.09 205.0K
15:50 918.43 919.06 918.43 918.96 327.7K
15:51 919.00 919.16 918.83 918.84 285.0K
15:52 918.92 919.02 918.85 918.85 165.5K
15:53 918.90 919.01 918.83 918.83 205.3K
15:54 918.76 918.79 918.56 918.66 486.6K
15:55 918.94 919.02 918.68 919.02 398.8K
15:56 919.11 919.42 919.11 919.42 329.1K
15:57 919.49 919.63 919.46 919.56 705.2K
15:58 919.55 919.55 919.30 919.32 1,302.8K
15:59 919.35 919.44 918.98 919.20 16,874.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし