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
09:30 923.34 926.32 923.34 923.73 2,503.4K
09:31 923.13 923.27 921.93 923.27 190.1K
09:32 923.36 923.75 922.24 923.75 154.7K
09:33 924.06 924.63 924.06 924.59 148.4K
09:34 924.84 925.92 924.81 924.81 144.8K
09:35 924.94 924.94 924.47 924.47 117.2K
09:36 924.49 925.12 924.45 924.93 108.6K
09:37 924.87 924.93 924.51 924.69 111.8K
09:38 924.66 924.91 924.12 924.70 71.2K
09:39 925.09 925.57 924.98 925.57 89.6K
09:40 925.44 927.03 925.44 927.01 155.7K
09:41 927.11 927.38 926.92 927.08 106.4K
09:42 927.18 927.90 927.06 927.90 78.7K
09:43 927.96 928.23 927.57 927.57 89.5K
09:44 927.43 927.43 925.61 925.90 111.6K
09:45 926.01 926.24 924.58 924.58 94.0K
09:46 924.79 925.66 924.79 925.12 337.6K
09:47 925.26 925.32 923.72 923.81 140.4K
09:48 923.78 925.23 923.71 925.23 113.5K
09:49 925.36 925.36 924.51 924.64 99.3K
09:50 924.47 924.62 923.55 923.63 132.4K
09:51 923.57 923.61 923.04 923.04 99.7K
09:52 923.08 924.01 923.08 923.91 123.4K
09:53 923.94 924.36 923.78 924.01 98.7K
09:54 924.14 924.35 923.79 924.12 81.3K
09:55 924.02 924.22 923.65 924.22 70.8K
09:56 924.44 924.44 923.13 923.38 103.5K
09:57 923.31 923.75 923.16 923.75 69.4K
09:58 923.71 923.97 923.54 923.60 72.7K
09:59 923.57 923.75 923.40 923.75 83.5K
10:00 923.87 924.37 923.87 924.15 136.9K
10:01 924.19 924.90 924.19 924.67 115.2K
10:02 924.69 925.01 924.57 924.85 88.2K
10:03 924.94 925.82 924.94 925.41 80.3K
10:04 925.31 925.53 925.21 925.25 95.9K
10:05 925.15 925.15 924.51 924.64 71.7K
10:06 924.66 924.85 924.42 924.46 63.4K
10:07 924.47 924.47 923.71 923.76 77.9K
10:08 923.48 923.56 922.80 923.00 164.0K
10:09 922.92 922.92 922.11 922.12 77.4K
10:10 922.11 922.11 921.73 921.79 73.6K
10:11 921.64 921.73 921.45 921.52 69.6K
10:12 921.46 921.82 921.20 921.45 103.6K
10:13 921.30 921.45 921.05 921.09 108.3K
10:14 921.23 921.80 921.18 921.78 100.7K
10:15 921.86 921.86 921.38 921.80 65.6K
10:16 921.99 921.99 921.67 921.72 66.8K
10:17 922.04 922.10 921.64 921.93 63.3K
10:18 921.86 922.34 921.86 922.06 65.8K
10:19 921.95 921.95 921.78 921.79 64.3K
10:20 921.70 921.87 921.59 921.80 87.9K
10:21 921.77 921.89 921.52 921.57 83.0K
10:22 921.59 921.59 921.18 921.32 82.5K
10:23 921.31 921.31 921.11 921.19 112.3K
10:24 921.18 921.18 920.35 920.40 111.6K
10:25 920.34 920.34 919.85 919.90 97.2K
10:26 919.89 920.60 919.80 920.60 71.9K
10:27 920.72 920.95 920.45 920.57 95.5K
10:28 920.34 920.65 920.19 920.65 53.7K
10:29 920.64 920.64 920.39 920.57 73.0K
10:30 920.76 921.13 920.57 921.13 70.7K
10:31 921.19 921.52 920.84 921.49 57.4K
10:32 921.56 921.56 921.08 921.15 66.4K
10:33 920.98 921.24 920.58 921.24 98.2K
10:34 921.24 921.29 920.55 920.55 71.1K
10:35 920.58 920.61 920.25 920.34 102.3K
10:36 920.18 920.19 919.34 919.34 110.6K
10:37 919.24 919.37 918.97 919.03 82.1K
10:38 919.14 919.14 918.58 918.66 42.8K
10:39 918.72 918.72 918.14 918.14 64.9K
10:40 917.98 918.71 917.98 918.52 92.9K
10:41 918.45 919.17 918.42 918.96 155.0K
10:42 918.96 919.28 918.96 919.25 71.9K
10:43 919.20 919.41 919.14 919.25 87.4K
10:44 919.22 919.22 918.77 919.01 42.2K
10:45 919.10 919.38 918.92 918.98 271.4K
10:46 918.97 919.36 918.86 919.21 121.4K
10:47 919.24 919.24 918.95 919.02 56.6K
10:48 919.02 919.19 918.97 919.11 49.3K
10:49 919.29 919.41 918.90 918.90 80.8K
10:50 918.87 919.01 918.46 918.61 84.3K
10:51 918.61 919.00 918.57 919.00 115.7K
10:52 919.06 919.20 918.61 918.95 91.1K
10:53 918.95 918.95 918.40 918.40 66.0K
10:54 918.56 918.56 918.11 918.12 110.2K
10:55 918.13 918.54 917.99 918.49 73.4K
10:56 918.51 918.54 918.08 918.08 74.2K
10:57 918.11 918.11 917.73 917.79 94.7K
10:58 917.80 918.19 917.72 918.08 122.6K
10:59 918.10 918.42 917.79 918.42 96.0K
11:00 918.33 918.35 917.98 917.98 93.1K
11:01 918.07 918.28 917.89 917.89 94.9K
11:02 917.87 918.01 917.77 917.91 74.0K
11:03 917.87 917.87 917.53 917.69 72.7K
11:04 917.71 918.12 917.70 918.12 68.8K
11:05 918.47 918.76 918.37 918.76 133.0K
11:06 918.81 919.12 918.60 919.12 77.2K
11:07 919.12 919.37 919.12 919.17 74.9K
11:08 919.24 919.24 918.67 918.72 117.4K
11:09 918.72 918.96 918.69 918.77 132.2K
11:10 918.82 918.82 918.37 918.42 214.7K
11:11 918.37 918.66 918.34 918.66 182.0K
11:12 918.72 918.73 918.30 918.50 111.2K
11:13 918.46 918.56 918.20 918.20 137.5K
11:14 918.04 918.16 917.68 917.68 247.3K
11:15 917.74 917.74 917.19 917.19 245.0K
11:16 917.15 917.15 916.61 916.61 165.7K
11:17 916.59 916.84 916.50 916.84 211.6K
11:18 917.03 917.03 916.80 917.01 146.4K
11:19 916.90 917.05 916.86 916.99 42.9K
11:20 916.93 917.40 916.93 917.21 99.3K
11:21 916.97 916.97 916.77 916.77 122.6K
11:22 916.79 916.96 916.64 916.96 132.6K
11:23 917.01 917.25 917.01 917.23 113.5K
11:24 917.28 917.36 917.26 917.36 185.9K
11:25 917.48 917.97 917.48 917.87 130.9K
11:26 917.87 918.14 917.87 918.14 131.0K
11:27 918.13 918.13 917.79 917.95 149.1K
11:28 917.78 917.78 917.23 917.25 205.5K
11:29 917.21 917.24 916.92 917.11 147.9K
11:30 917.06 917.65 917.06 917.65 111.4K
11:31 917.70 917.86 917.42 917.42 172.2K
11:32 917.29 917.46 917.19 917.19 105.7K
11:33 917.21 917.21 916.86 916.88 94.1K
11:34 916.87 917.39 916.73 917.39 142.7K
11:35 917.33 917.33 917.07 917.16 94.8K
11:36 917.37 917.41 916.56 916.56 152.3K
11:37 916.51 916.94 916.47 916.94 144.7K
11:38 916.92 916.92 916.44 916.59 126.6K
11:39 916.54 916.59 916.16 916.30 201.3K
11:40 916.49 916.49 916.29 916.39 104.5K
11:41 916.36 916.86 916.32 916.55 166.1K
11:42 916.46 916.46 916.17 916.23 199.1K
11:43 916.23 916.61 916.15 916.31 210.7K
11:44 916.37 916.37 916.05 916.10 124.1K
11:45 916.11 916.29 916.07 916.19 124.9K
11:46 916.03 916.14 915.94 915.99 229.1K
11:47 916.01 916.09 915.91 916.06 124.6K
11:48 916.05 916.08 915.86 916.03 129.6K
11:49 916.03 916.03 915.85 915.91 136.5K
11:50 915.88 916.61 915.86 916.57 217.2K
11:51 916.35 916.57 915.86 915.89 207.2K
11:52 915.77 915.96 915.65 915.65 271.2K
11:53 915.66 915.68 915.30 915.37 114.5K
11:54 915.33 916.34 915.23 916.32 204.8K
11:55 916.26 916.30 915.99 916.28 159.2K
11:56 916.30 916.42 916.29 916.30 296.2K
11:57 916.31 916.36 916.18 916.20 142.3K
11:58 916.25 916.33 916.00 916.22 137.1K
11:59 916.16 916.16 915.75 915.81 157.8K
12:00 915.80 916.21 915.70 916.06 174.2K
12:01 915.98 916.30 915.90 916.30 150.3K
12:02 916.26 916.26 915.71 915.98 128.2K
12:03 915.91 915.91 915.54 915.75 181.3K
12:04 915.92 916.20 915.90 915.93 117.8K
12:05 915.91 916.26 915.89 916.26 358.8K
12:06 916.22 916.29 916.04 916.12 93.9K
12:07 916.09 916.10 915.94 915.99 89.4K
12:08 916.08 916.25 916.08 916.18 117.1K
12:09 916.19 916.34 916.08 916.20 153.8K
12:10 916.24 916.35 916.13 916.26 110.3K
12:11 916.27 916.36 916.08 916.28 188.4K
12:12 916.36 916.36 915.91 916.18 185.9K
12:13 916.20 916.20 915.80 915.82 101.7K
12:14 915.80 916.24 915.80 916.24 115.6K
12:15 916.25 916.48 916.25 916.45 145.5K
12:16 916.51 916.72 916.43 916.68 131.1K
12:17 916.80 916.82 916.54 916.56 94.4K
12:18 916.55 916.93 916.52 916.82 112.1K
12:19 916.82 916.96 916.80 916.85 75.2K
12:20 916.92 917.00 916.63 916.76 84.1K
12:21 916.61 917.38 916.61 917.34 149.4K
12:22 917.38 917.38 916.55 916.57 115.4K
12:23 916.57 916.69 916.36 916.69 151.2K
12:24 916.65 916.80 916.42 916.42 174.5K
12:25 916.44 916.44 916.14 916.35 137.7K
12:26 916.47 916.76 916.47 916.70 220.6K
12:27 916.80 916.99 916.80 916.90 144.1K
12:28 916.98 917.19 916.97 917.08 117.5K
12:29 917.10 917.44 916.98 917.44 209.2K
12:30 917.49 917.69 917.37 917.39 150.0K
12:31 917.37 917.42 917.13 917.23 90.0K
12:32 917.39 917.64 917.29 917.29 109.9K
12:33 917.32 917.32 916.98 917.19 80.5K
12:34 917.20 917.31 917.00 917.04 90.8K
12:35 917.08 917.08 916.71 916.75 89.1K
12:36 916.59 916.64 916.08 916.12 141.2K
12:37 916.17 916.23 915.93 916.08 166.5K
12:38 915.93 916.13 915.93 916.09 98.3K
12:39 916.03 916.03 915.76 915.87 106.3K
12:40 915.92 916.04 915.75 916.04 108.6K
12:41 916.01 916.01 915.56 915.56 107.0K
12:42 915.55 915.78 915.55 915.61 78.5K
12:43 915.61 916.00 915.60 915.91 126.7K
12:44 915.94 916.37 915.91 916.06 119.2K
12:45 916.10 916.10 915.62 915.62 86.4K
12:46 915.56 915.80 915.55 915.71 82.3K
12:47 915.71 915.71 915.53 915.65 72.0K
12:48 915.66 916.12 915.66 916.12 93.7K
12:49 916.20 916.38 916.06 916.36 64.9K
12:50 916.25 916.36 916.10 916.16 89.1K
12:51 916.16 916.32 916.10 916.17 63.4K
12:52 916.15 916.15 915.99 915.99 59.7K
12:53 916.02 916.21 915.89 915.89 45.3K
12:54 915.86 915.97 915.86 915.97 48.3K
12:55 916.14 916.19 916.04 916.17 53.4K
12:56 916.17 916.29 916.04 916.04 184.4K
12:57 916.10 916.36 916.10 916.30 120.1K
12:58 916.29 916.30 915.96 915.96 35.9K
12:59 916.01 916.15 915.98 916.15 59.2K
13:00 916.18 916.18 915.62 915.64 87.8K
13:01 915.64 915.94 915.64 915.83 94.2K
13:02 915.80 915.80 915.65 915.69 51.2K
13:03 915.71 915.76 915.55 915.55 123.9K
13:04 915.51 915.65 915.46 915.60 87.6K
13:05 915.62 915.72 915.54 915.54 57.9K
13:06 915.42 915.47 915.37 915.46 56.0K
13:07 915.41 915.79 915.41 915.79 79.8K
13:08 915.79 916.00 915.79 915.87 44.5K
13:09 915.88 915.88 915.43 915.43 60.9K
13:10 915.31 915.51 915.31 915.51 64.9K
13:11 915.48 915.79 915.45 915.79 39.0K
13:12 915.82 916.02 915.72 916.02 112.7K
13:13 915.94 916.28 915.94 916.23 57.3K
13:14 916.22 916.24 916.06 916.22 68.3K
13:15 916.24 916.36 916.19 916.36 85.5K
13:16 916.37 916.64 916.34 916.60 97.0K
13:17 916.59 916.65 916.52 916.65 86.7K
13:18 916.69 916.75 916.69 916.73 55.5K
13:19 916.72 916.75 916.44 916.59 72.1K
13:20 916.61 916.92 916.61 916.65 92.6K
13:21 916.58 916.96 916.58 916.96 68.5K
13:22 916.96 916.96 916.80 916.80 79.1K
13:23 916.84 916.89 916.68 916.72 28.9K
13:24 916.71 916.71 916.62 916.68 60.8K
13:25 916.76 916.76 916.18 916.38 131.7K
13:26 916.41 916.54 916.32 916.32 84.4K
13:27 916.27 916.52 916.27 916.52 86.9K
13:28 916.49 916.57 916.43 916.43 75.5K
13:29 916.35 916.35 916.10 916.10 147.5K
13:30 916.13 916.13 915.83 915.87 71.1K
13:31 915.91 916.06 915.86 915.91 129.2K
13:32 915.92 916.00 915.67 915.87 103.0K
13:33 915.87 916.14 915.85 915.94 78.8K
13:34 915.95 916.03 915.75 916.03 101.7K
13:35 916.05 916.05 915.63 915.69 348.0K
13:36 915.66 915.92 915.66 915.86 72.5K
13:37 915.90 916.26 915.90 916.21 93.4K
13:38 916.12 916.15 915.55 915.55 47.3K
13:39 915.54 915.97 915.54 915.96 94.2K
13:40 915.97 916.08 915.88 916.04 112.9K
13:41 916.07 916.32 916.05 916.25 97.9K
13:42 916.30 916.33 915.72 915.75 97.7K
13:43 915.78 916.00 915.78 916.00 56.3K
13:44 916.01 916.01 915.87 915.95 106.0K
13:45 916.02 916.02 915.96 915.98 37.4K
13:46 915.88 915.99 915.79 915.79 79.1K
13:47 915.75 915.87 915.61 915.86 72.7K
13:48 915.92 915.92 915.80 915.80 49.4K
13:49 915.72 915.73 915.61 915.64 56.9K
13:50 915.67 915.67 915.57 915.60 52.7K
13:51 915.60 915.72 915.49 915.68 48.4K
13:52 915.65 915.88 915.65 915.84 38.4K
13:53 915.85 915.94 915.80 915.93 92.4K
13:54 916.00 916.00 915.83 915.87 93.9K
13:55 916.00 916.00 915.70 915.74 86.0K
13:56 915.76 915.78 915.36 915.36 181.7K
13:57 915.38 915.55 915.20 915.20 195.3K
13:58 915.20 915.20 915.02 915.02 112.1K
13:59 915.02 915.05 914.91 914.91 115.4K
14:00 914.98 915.03 914.76 915.03 112.4K
14:01 915.00 915.03 914.79 915.03 168.9K
14:02 915.00 915.09 914.93 915.00 168.7K
14:03 914.98 915.04 914.87 914.93 144.4K
14:04 914.93 915.09 914.93 915.00 79.7K
14:05 915.10 915.20 915.02 915.20 93.3K
14:06 915.27 915.53 915.27 915.53 67.5K
14:07 915.63 915.98 915.51 915.93 171.7K
14:08 915.98 915.98 915.50 915.50 253.8K
14:09 915.49 915.49 915.24 915.24 585.2K
14:10 915.27 915.30 915.13 915.30 38.4K
14:11 915.30 915.32 915.16 915.16 89.2K
14:12 915.15 915.15 914.87 915.04 98.4K
14:13 915.01 915.06 914.74 914.75 111.3K
14:14 914.82 914.95 914.79 914.89 68.2K
14:15 914.91 915.09 914.67 914.67 82.7K
14:16 914.73 915.05 914.70 915.05 65.2K
14:17 915.07 915.32 915.07 915.32 89.0K
14:18 915.32 915.44 915.20 915.44 106.2K
14:19 915.38 915.79 915.30 915.79 183.7K
14:20 915.79 915.89 915.66 915.88 148.8K
14:21 915.92 916.23 915.92 916.11 130.4K
14:22 916.17 916.23 915.90 915.90 144.9K
14:23 915.89 916.06 915.73 915.77 62.6K
14:24 915.80 915.96 915.79 915.83 59.6K
14:25 915.87 915.87 915.50 915.51 68.9K
14:26 915.51 915.67 915.51 915.65 31.1K
14:27 915.50 915.61 915.45 915.56 103.6K
14:28 915.56 915.62 915.51 915.55 76.4K
14:29 915.54 915.79 915.54 915.75 149.6K
14:30 915.82 915.84 915.41 915.46 100.8K
14:31 915.46 915.86 915.46 915.86 100.6K
14:32 915.92 916.06 915.85 915.96 160.5K
14:33 915.97 916.00 915.84 915.85 110.5K
14:34 915.89 915.89 915.62 915.65 318.4K
14:35 915.66 915.68 915.01 915.20 425.2K
14:36 915.31 915.51 915.31 915.51 96.1K
14:37 915.50 915.85 915.50 915.84 111.3K
14:38 915.80 915.80 915.16 915.17 84.2K
14:39 915.14 915.28 914.90 914.90 115.3K
14:40 914.98 915.09 914.83 914.95 69.2K
14:41 914.97 915.02 914.82 915.02 289.9K
14:42 915.07 915.22 915.05 915.19 114.4K
14:43 915.17 915.21 914.95 915.00 82.5K
14:44 915.02 915.08 914.94 914.96 137.2K
14:45 914.96 915.01 914.93 914.98 140.7K
14:46 914.87 914.87 914.69 914.70 192.7K
14:47 914.71 914.93 914.54 914.85 244.1K
14:48 914.86 914.97 914.70 914.73 116.2K
14:49 914.68 915.32 914.68 915.32 196.8K
14:50 915.35 915.35 914.95 915.09 262.3K
14:51 915.09 915.38 915.09 915.11 463.8K
14:52 915.12 915.20 914.68 914.90 298.3K
14:53 914.86 914.97 914.44 914.54 325.7K
14:54 914.54 914.65 914.47 914.59 672.4K
14:55 914.68 914.84 914.44 914.44 111.8K
14:56 914.47 914.72 914.47 914.72 85.3K
14:57 914.72 914.72 914.46 914.65 155.8K
14:58 914.71 915.37 914.71 915.37 166.1K
14:59 915.42 915.56 915.41 915.53 96.9K
15:00 915.58 915.66 915.47 915.52 214.3K
15:01 915.47 915.65 915.47 915.61 144.5K
15:02 915.60 915.61 915.23 915.32 292.9K
15:03 915.36 915.57 915.32 915.50 116.3K
15:04 915.45 915.92 915.45 915.70 119.7K
15:05 915.80 915.82 915.71 915.78 85.3K
15:06 915.81 915.99 915.81 915.98 173.3K
15:07 915.95 916.17 915.95 915.98 90.1K
15:08 915.94 916.24 915.93 916.15 149.2K
15:09 916.13 916.13 915.78 915.78 141.0K
15:10 915.80 915.94 915.74 915.94 132.1K
15:11 915.86 915.96 915.72 915.93 82.0K
15:12 915.86 915.88 915.74 915.88 88.5K
15:13 915.92 916.28 915.89 915.95 118.5K
15:14 915.93 916.18 915.93 916.08 158.3K
15:15 916.06 916.08 915.50 915.51 377.9K
15:16 915.48 915.64 915.44 915.64 169.6K
15:17 915.70 915.80 915.52 915.52 59.2K
15:18 915.55 915.62 915.32 915.34 56.4K
15:19 915.41 915.42 915.18 915.22 105.6K
15:20 915.30 915.38 914.99 915.00 142.5K
15:21 914.94 915.11 914.65 914.77 121.4K
15:22 914.82 914.82 914.27 914.31 273.0K
15:23 914.26 914.56 914.26 914.55 106.6K
15:24 914.55 914.63 914.50 914.62 65.0K
15:25 914.67 914.76 914.50 914.50 109.7K
15:26 914.59 914.88 914.46 914.78 149.4K
15:27 914.81 914.84 914.45 914.59 162.3K
15:28 914.55 914.57 914.32 914.49 71.6K
15:29 914.47 914.47 914.21 914.39 104.3K
15:30 914.35 914.36 914.10 914.21 149.5K
15:31 914.25 914.36 914.01 914.15 135.5K
15:32 914.15 914.38 914.15 914.19 141.8K
15:33 914.26 914.30 914.06 914.11 118.0K
15:34 914.15 914.35 914.15 914.17 164.7K
15:35 914.26 914.38 914.15 914.37 127.5K
15:36 914.37 914.51 914.19 914.21 197.2K
15:37 914.28 914.49 914.27 914.49 118.7K
15:38 914.40 914.61 914.35 914.61 319.1K
15:39 914.56 914.66 914.43 914.51 125.8K
15:40 914.52 914.92 914.52 914.83 139.2K
15:41 914.99 915.00 914.86 914.89 125.8K
15:42 914.94 915.21 914.83 915.21 252.1K
15:43 915.14 915.28 915.08 915.13 253.7K
15:44 915.23 915.25 914.96 915.18 247.9K
15:45 915.24 915.24 914.90 914.95 250.1K
15:46 914.99 915.28 914.94 915.09 306.8K
15:47 915.10 915.10 914.90 915.00 188.3K
15:48 914.95 915.00 914.90 914.96 175.7K
15:49 914.92 914.92 914.49 914.63 176.2K
15:50 914.75 915.39 914.75 915.00 417.7K
15:51 915.05 915.05 914.74 914.87 312.4K
15:52 914.94 915.06 914.88 914.88 315.5K
15:53 915.00 915.32 914.83 915.20 446.5K
15:54 915.16 915.51 915.06 915.42 637.0K
15:55 915.39 915.51 915.18 915.18 757.3K
15:56 915.18 915.36 915.08 915.36 590.4K
15:57 915.37 915.37 915.03 915.03 835.3K
15:58 914.94 915.34 914.94 915.14 757.1K
15:59 915.18 915.52 915.17 915.24 10,029.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし