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
09:30 911.55 911.78 910.65 910.65 5,379.2K
09:31 910.54 913.18 910.22 913.18 175.5K
09:32 913.15 914.49 912.96 914.33 100.3K
09:33 914.54 914.93 913.40 913.76 115.6K
09:34 914.04 914.33 913.40 913.59 120.8K
09:35 913.77 914.87 913.77 914.29 77.0K
09:36 914.21 914.31 913.71 913.72 90.5K
09:37 914.20 915.05 914.16 915.05 92.5K
09:38 915.06 916.05 914.83 915.96 110.2K
09:39 915.77 916.72 915.77 916.54 101.9K
09:40 916.37 916.37 915.54 915.54 116.7K
09:41 915.53 915.90 914.64 915.38 118.6K
09:42 915.46 915.79 915.24 915.79 127.3K
09:43 915.58 915.79 915.01 915.79 134.9K
09:44 915.64 916.02 915.43 915.60 95.2K
09:45 915.79 917.59 915.79 917.59 166.8K
09:46 917.91 918.04 916.89 917.10 197.6K
09:47 916.98 917.14 915.42 916.48 110.4K
09:48 916.39 916.82 915.91 916.09 67.0K
09:49 916.16 916.16 915.52 915.76 68.7K
09:50 916.04 916.97 916.04 916.40 109.8K
09:51 916.24 916.24 915.00 915.48 124.9K
09:52 915.26 916.14 915.26 915.69 119.8K
09:53 915.66 915.95 914.64 914.73 85.4K
09:54 914.65 915.37 914.65 915.01 66.7K
09:55 915.00 915.29 914.32 914.32 63.4K
09:56 914.26 915.15 914.07 914.83 54.9K
09:57 914.66 915.03 914.52 915.01 70.1K
09:58 915.49 916.32 915.38 916.01 106.1K
09:59 916.10 916.10 915.31 915.64 93.9K
10:00 915.75 916.46 915.75 916.46 175.6K
10:01 916.39 916.68 916.10 916.36 133.2K
10:02 916.45 916.82 916.14 916.82 121.2K
10:03 917.21 917.50 916.93 917.14 107.4K
10:04 917.01 917.01 915.62 915.62 152.5K
10:05 915.57 916.66 915.44 916.65 129.0K
10:06 916.76 917.60 916.75 916.83 199.8K
10:07 916.62 916.75 916.09 916.75 139.2K
10:08 916.74 916.78 915.83 916.47 180.1K
10:09 916.50 916.59 915.42 915.42 121.3K
10:10 915.41 915.81 915.41 915.48 206.6K
10:11 915.44 915.67 915.22 915.28 165.4K
10:12 915.17 915.78 915.04 915.24 113.0K
10:13 915.60 915.72 915.33 915.59 141.2K
10:14 915.62 916.35 915.45 916.35 241.1K
10:15 916.56 916.75 915.84 916.10 208.8K
10:16 916.22 916.63 915.89 916.17 162.1K
10:17 916.24 916.50 915.80 915.80 121.0K
10:18 915.73 915.73 915.06 915.58 170.2K
10:19 915.55 916.12 915.22 916.12 84.7K
10:20 915.82 915.82 914.07 914.23 120.0K
10:21 914.32 914.56 914.17 914.24 138.4K
10:22 914.19 914.97 914.19 914.95 83.1K
10:23 915.06 915.99 915.06 915.29 107.0K
10:24 915.41 915.55 915.15 915.22 111.1K
10:25 915.01 915.42 914.70 915.14 234.8K
10:26 915.12 915.41 915.12 915.31 132.3K
10:27 915.12 915.15 914.69 914.89 176.7K
10:28 914.87 915.40 914.87 915.24 135.4K
10:29 915.26 915.53 914.83 915.17 198.2K
10:30 915.26 915.61 914.85 914.85 220.8K
10:31 914.87 914.91 914.05 914.05 141.5K
10:32 914.36 914.64 913.75 913.75 162.1K
10:33 913.93 913.99 913.53 913.76 116.8K
10:34 913.72 913.72 913.22 913.52 100.7K
10:35 913.34 913.34 912.84 912.97 125.8K
10:36 912.92 912.92 912.02 912.06 148.7K
10:37 912.23 912.39 911.96 912.39 127.6K
10:38 912.41 912.41 911.80 911.80 180.4K
10:39 911.92 911.96 911.55 911.73 210.1K
10:40 911.74 912.69 911.74 912.69 111.2K
10:41 912.67 913.13 912.54 913.13 92.0K
10:42 913.26 913.26 912.65 912.98 135.2K
10:43 913.09 913.51 913.09 913.15 168.1K
10:44 913.31 913.64 913.00 913.00 165.4K
10:45 913.02 913.63 912.86 913.63 88.1K
10:46 913.51 914.52 913.50 914.50 177.9K
10:47 914.53 915.11 914.51 915.10 242.1K
10:48 914.93 915.13 914.78 914.93 180.5K
10:49 914.84 914.84 914.20 914.20 128.2K
10:50 914.25 914.63 914.16 914.16 121.8K
10:51 914.51 914.68 914.28 914.29 129.8K
10:52 914.48 914.60 913.88 913.88 96.3K
10:53 913.90 914.13 913.65 913.68 123.2K
10:54 913.53 913.53 912.77 912.98 159.7K
10:55 912.97 913.16 912.67 912.67 93.7K
10:56 912.60 913.51 912.50 913.38 154.4K
10:57 913.09 913.60 913.09 913.26 88.0K
10:58 913.11 913.50 913.11 913.49 118.2K
10:59 913.64 914.01 913.52 913.74 82.0K
11:00 913.67 914.15 913.62 914.15 131.9K
11:01 914.13 915.19 914.13 915.19 179.2K
11:02 915.09 915.89 915.05 915.71 126.2K
11:03 915.75 916.65 915.75 916.65 113.4K
11:04 916.56 916.81 916.56 916.81 135.4K
11:05 916.77 916.77 916.19 916.31 132.9K
11:06 916.38 916.38 915.26 915.55 159.1K
11:07 915.44 915.44 914.81 914.81 117.6K
11:08 915.23 915.27 914.56 914.82 151.0K
11:09 914.52 914.89 914.34 914.74 121.8K
11:10 914.78 915.11 914.48 914.97 80.9K
11:11 915.28 915.49 915.02 915.02 121.6K
11:12 915.03 915.13 914.52 914.52 112.6K
11:13 914.30 914.47 913.95 913.97 154.2K
11:14 913.86 913.98 913.44 913.96 196.2K
11:15 913.85 913.85 913.36 913.45 94.7K
11:16 913.39 913.93 913.39 913.93 83.7K
11:17 913.79 913.79 913.44 913.54 90.2K
11:18 913.59 914.48 913.59 914.38 105.1K
11:19 914.39 914.41 913.71 914.12 79.0K
11:20 914.19 914.27 914.00 914.00 64.5K
11:21 913.88 914.56 913.83 914.56 107.7K
11:22 914.76 915.21 914.56 914.58 202.7K
11:23 914.62 914.72 914.54 914.72 64.4K
11:24 914.49 914.68 914.47 914.68 67.1K
11:25 914.60 915.14 914.60 914.95 98.2K
11:26 914.94 914.96 914.36 914.37 69.4K
11:27 914.36 914.61 914.36 914.61 77.0K
11:28 914.68 914.87 914.57 914.76 71.0K
11:29 914.77 915.31 914.75 915.18 105.9K
11:30 915.09 915.45 915.09 915.12 72.9K
11:31 915.04 915.16 914.59 915.16 95.0K
11:32 914.99 915.23 914.82 914.82 66.1K
11:33 914.76 914.84 914.51 914.51 71.2K
11:34 914.37 914.50 914.32 914.38 66.1K
11:35 914.43 914.76 914.42 914.76 63.8K
11:36 914.68 915.16 914.60 914.60 82.7K
11:37 914.40 914.40 913.98 913.98 81.3K
11:38 914.02 914.11 913.76 913.76 59.6K
11:39 913.74 913.94 913.73 913.78 42.6K
11:40 913.57 913.98 913.54 913.98 51.7K
11:41 914.07 914.07 913.32 913.42 95.1K
11:42 913.42 913.43 913.16 913.43 73.2K
11:43 913.50 913.93 913.50 913.93 97.9K
11:44 913.89 913.92 913.76 913.84 56.1K
11:45 913.70 913.92 913.59 913.92 59.4K
11:46 913.99 913.99 913.48 913.48 94.2K
11:47 913.48 913.76 913.48 913.66 101.6K
11:48 913.84 913.84 913.46 913.66 84.0K
11:49 913.66 913.66 913.18 913.52 99.5K
11:50 913.30 913.46 913.16 913.46 77.0K
11:51 913.45 913.45 913.12 913.25 51.4K
11:52 913.21 913.34 913.08 913.08 62.7K
11:53 913.23 913.50 913.18 913.50 61.0K
11:54 913.56 913.64 913.39 913.60 66.4K
11:55 913.57 913.57 913.05 913.27 71.0K
11:56 913.56 913.57 913.28 913.55 79.0K
11:57 913.40 913.47 913.14 913.21 189.9K
11:58 913.21 913.52 913.21 913.39 89.4K
11:59 913.37 913.51 913.33 913.51 84.2K
12:00 913.63 913.73 913.51 913.59 57.5K
12:01 913.49 913.72 913.10 913.72 83.2K
12:02 913.78 913.82 913.49 913.82 45.8K
12:03 913.86 913.90 913.68 913.85 53.2K
12:04 913.77 913.97 913.77 913.97 70.1K
12:05 914.00 914.22 913.96 914.02 35.7K
12:06 914.11 914.30 914.02 914.02 66.1K
12:07 914.01 914.01 913.75 913.91 62.6K
12:08 914.04 914.10 913.77 913.81 62.2K
12:09 913.75 913.90 913.64 913.90 78.7K
12:10 913.91 914.07 913.87 913.94 56.2K
12:11 914.03 914.19 914.01 914.16 59.8K
12:12 914.17 914.20 913.64 913.64 58.5K
12:13 913.71 913.71 913.56 913.62 41.5K
12:14 913.61 914.28 913.61 914.21 71.6K
12:15 914.19 914.25 913.87 913.87 39.4K
12:16 913.68 914.08 913.68 913.78 39.5K
12:17 913.71 913.71 912.77 912.77 69.8K
12:18 912.51 912.58 912.35 912.41 69.7K
12:19 912.44 912.96 912.44 912.96 40.3K
12:20 912.96 912.97 912.66 912.72 29.7K
12:21 912.62 912.75 912.26 912.26 40.6K
12:22 912.14 912.20 911.80 911.83 69.2K
12:23 911.82 911.83 911.45 911.47 54.2K
12:24 911.26 911.57 911.05 911.57 95.9K
12:25 911.58 912.06 911.58 911.97 67.1K
12:26 911.98 911.98 911.49 911.49 23.3K
12:27 911.46 911.46 911.26 911.27 36.7K
12:28 911.27 911.30 911.17 911.30 52.4K
12:29 911.44 911.45 911.17 911.17 110.4K
12:30 911.19 911.19 910.69 910.70 91.6K
12:31 910.56 910.80 910.54 910.80 36.0K
12:32 910.83 911.18 910.65 911.13 153.7K
12:33 911.19 911.54 911.19 911.26 37.9K
12:34 911.21 911.65 911.21 911.47 27.1K
12:35 911.40 911.73 911.40 911.72 58.2K
12:36 911.75 911.76 911.31 911.53 59.5K
12:37 911.44 911.44 911.01 911.01 66.6K
12:38 911.22 911.27 911.02 911.17 59.2K
12:39 911.13 911.17 910.90 910.90 57.5K
12:40 910.96 911.23 910.96 911.18 52.5K
12:41 911.13 911.16 911.04 911.11 43.0K
12:42 911.11 911.13 910.83 910.87 40.0K
12:43 910.84 911.09 910.81 911.03 61.7K
12:44 910.91 911.44 910.90 911.44 73.5K
12:45 911.43 911.50 911.08 911.08 30.2K
12:46 911.10 911.27 911.05 911.13 42.4K
12:47 911.16 911.16 910.89 911.05 53.5K
12:48 911.09 911.25 911.02 911.06 43.5K
12:49 910.76 910.99 910.75 910.88 88.4K
12:50 910.83 910.94 910.80 910.88 36.7K
12:51 910.67 910.67 910.38 910.63 59.9K
12:52 910.64 911.06 910.64 911.06 77.1K
12:53 911.08 911.31 911.08 911.20 45.5K
12:54 911.15 911.52 911.15 911.36 51.4K
12:55 911.41 911.41 911.09 911.09 47.6K
12:56 911.01 911.17 911.01 911.17 68.1K
12:57 911.25 911.34 911.15 911.34 59.1K
12:58 911.29 911.31 911.19 911.19 26.4K
12:59 911.17 911.38 911.17 911.38 41.0K
13:00 911.36 911.49 911.29 911.29 33.1K
13:01 911.27 911.57 911.27 911.35 62.0K
13:02 911.27 911.27 911.07 911.07 67.2K
13:03 911.03 911.56 911.03 911.31 88.6K
13:04 911.29 911.47 911.14 911.14 59.0K
13:05 911.13 911.21 910.88 910.89 66.8K
13:06 910.91 911.08 910.89 911.08 46.9K
13:07 911.14 911.14 910.55 910.55 72.8K
13:08 910.55 910.71 910.39 910.61 173.2K
13:09 910.58 910.82 910.55 910.77 55.6K
13:10 910.77 910.92 910.58 910.87 73.3K
13:11 910.82 910.87 910.36 910.36 81.4K
13:12 910.44 910.44 909.93 909.93 122.1K
13:13 909.94 910.16 909.78 910.16 87.1K
13:14 910.31 910.67 910.31 910.63 60.9K
13:15 910.63 910.78 910.59 910.59 41.5K
13:16 910.60 910.88 910.60 910.80 44.5K
13:17 910.82 910.84 910.68 910.72 63.5K
13:18 910.61 910.63 910.18 910.18 68.4K
13:19 910.35 910.39 910.17 910.17 45.4K
13:20 910.28 910.43 910.15 910.40 69.3K
13:21 910.46 910.85 910.46 910.76 56.3K
13:22 910.76 911.25 910.76 911.23 39.3K
13:23 911.27 911.56 911.27 911.47 74.5K
13:24 911.46 911.46 910.87 910.87 62.3K
13:25 911.03 911.03 910.72 910.77 82.6K
13:26 910.76 911.01 910.69 910.93 71.5K
13:27 910.85 911.07 910.84 911.04 57.4K
13:28 910.88 911.04 910.85 910.87 97.6K
13:29 910.88 910.89 910.55 910.55 82.0K
13:30 910.64 911.40 910.64 911.40 187.3K
13:31 911.38 911.48 911.27 911.27 43.5K
13:32 911.33 911.53 910.93 911.06 92.7K
13:33 911.14 911.40 911.14 911.26 35.7K
13:34 911.24 911.62 911.24 911.27 49.9K
13:35 911.23 911.23 910.94 911.00 45.0K
13:36 910.72 910.72 910.09 910.15 86.2K
13:37 910.15 910.72 910.15 910.55 44.6K
13:38 910.55 910.85 910.34 910.34 100.0K
13:39 910.31 910.59 910.31 910.41 107.7K
13:40 910.34 910.73 910.26 910.69 96.7K
13:41 910.80 910.80 910.41 910.41 82.8K
13:42 910.49 910.62 910.39 910.40 51.7K
13:43 910.35 910.41 910.14 910.23 33.4K
13:44 910.25 910.47 910.21 910.47 62.9K
13:45 910.71 911.10 910.62 911.10 80.8K
13:46 911.03 911.03 910.71 910.95 65.1K
13:47 911.00 911.19 910.98 911.19 52.6K
13:48 911.16 911.19 911.05 911.19 38.8K
13:49 911.31 911.38 911.31 911.38 44.2K
13:50 911.41 911.41 911.25 911.34 68.3K
13:51 911.37 911.37 911.07 911.21 90.1K
13:52 911.17 911.17 910.92 910.92 41.2K
13:53 910.76 910.81 910.57 910.70 72.5K
13:54 910.60 910.90 910.54 910.90 40.9K
13:55 910.90 910.90 910.34 910.34 80.5K
13:56 910.30 910.66 910.23 910.63 60.0K
13:57 910.63 910.65 910.33 910.39 63.6K
13:58 910.20 910.20 909.88 910.11 50.5K
13:59 910.11 910.33 910.11 910.19 71.8K
14:00 910.14 910.45 910.14 910.31 50.7K
14:01 910.34 910.34 909.85 909.85 82.4K
14:02 909.78 909.85 909.54 909.69 187.1K
14:03 909.66 909.66 909.17 909.17 55.6K
14:04 909.08 909.52 909.05 909.52 111.6K
14:05 909.56 909.59 909.31 909.36 46.6K
14:06 909.38 909.49 909.36 909.40 37.1K
14:07 909.20 909.30 908.79 908.79 192.3K
14:08 908.71 908.71 908.53 908.59 89.3K
14:09 908.61 908.95 908.61 908.95 92.4K
14:10 908.96 909.59 908.86 909.59 110.4K
14:11 909.55 909.56 909.19 909.45 68.0K
14:12 909.44 909.57 909.43 909.52 91.3K
14:13 909.57 909.57 909.22 909.25 41.3K
14:14 909.25 909.36 909.02 909.14 61.8K
14:15 909.19 909.48 909.19 909.48 48.5K
14:16 909.49 909.52 909.34 909.52 114.6K
14:17 909.50 909.63 909.38 909.63 79.9K
14:18 909.63 909.67 909.35 909.49 77.2K
14:19 909.58 909.85 909.58 909.85 75.5K
14:20 909.72 909.73 909.44 909.44 82.3K
14:21 909.39 909.39 909.10 909.29 106.8K
14:22 909.24 909.32 909.15 909.29 69.9K
14:23 909.19 909.30 908.85 908.92 49.4K
14:24 908.91 908.91 908.52 908.52 49.2K
14:25 908.57 908.61 908.46 908.46 63.3K
14:26 908.52 908.52 908.05 908.08 70.4K
14:27 908.06 908.06 907.91 907.99 51.4K
14:28 908.00 908.45 908.00 908.45 75.4K
14:29 908.43 908.47 908.20 908.20 63.6K
14:30 908.23 908.73 908.23 908.72 52.4K
14:31 908.72 908.82 908.65 908.81 60.3K
14:32 908.78 909.07 908.78 909.07 46.0K
14:33 909.07 909.20 908.95 909.17 52.8K
14:34 909.14 909.70 909.14 909.69 47.9K
14:35 909.62 909.62 909.25 909.56 71.6K
14:36 909.57 909.58 909.43 909.43 50.0K
14:37 909.39 909.44 909.09 909.17 54.6K
14:38 909.28 909.55 909.26 909.44 37.8K
14:39 909.33 909.35 909.14 909.35 56.0K
14:40 909.36 909.64 909.35 909.58 91.5K
14:41 909.57 909.70 909.36 909.52 72.3K
14:42 909.54 909.54 909.24 909.36 61.0K
14:43 909.37 909.75 909.37 909.75 70.0K
14:44 909.72 910.11 909.72 909.84 145.5K
14:45 909.84 909.95 909.67 909.78 84.4K
14:46 909.94 910.09 909.75 909.91 65.7K
14:47 909.90 909.90 909.78 909.88 48.8K
14:48 909.97 910.18 909.81 909.81 179.1K
14:49 909.86 910.48 909.85 910.48 95.5K
14:50 910.55 910.83 910.55 910.83 120.2K
14:51 910.85 911.18 910.85 911.06 137.7K
14:52 911.15 911.54 911.07 911.38 154.3K
14:53 911.29 911.36 911.21 911.22 102.8K
14:54 911.22 911.45 911.12 911.28 86.4K
14:55 911.28 911.32 911.10 911.10 89.6K
14:56 911.11 911.16 910.99 910.99 114.8K
14:57 911.02 911.02 910.75 910.78 73.9K
14:58 910.78 910.92 910.75 910.75 81.0K
14:59 910.76 911.22 910.76 911.14 121.0K
15:00 910.97 911.04 910.76 910.76 96.2K
15:01 910.77 911.18 910.70 911.18 133.4K
15:02 911.24 911.28 910.95 911.03 121.9K
15:03 911.01 911.01 910.57 910.86 137.8K
15:04 910.79 910.79 910.50 910.52 113.1K
15:05 910.55 910.55 910.09 910.23 175.2K
15:06 910.27 910.49 910.14 910.48 109.5K
15:07 910.56 910.57 910.34 910.43 148.1K
15:08 910.45 910.51 910.04 910.04 141.9K
15:09 910.05 910.08 909.90 909.98 146.4K
15:10 909.90 910.12 909.80 909.80 140.8K
15:11 909.75 909.90 909.64 909.87 95.9K
15:12 909.82 910.03 909.67 910.03 169.1K
15:13 909.89 910.23 909.89 910.21 132.5K
15:14 910.20 910.24 910.01 910.01 119.7K
15:15 909.95 910.02 909.79 909.83 209.1K
15:16 909.82 910.18 909.70 910.18 220.7K
15:17 910.25 910.33 910.03 910.03 213.0K
15:18 909.87 910.00 909.64 909.89 246.3K
15:19 909.93 910.10 909.80 910.10 109.8K
15:20 910.10 910.40 910.10 910.40 112.4K
15:21 910.48 910.48 910.05 910.11 173.6K
15:22 910.08 910.08 909.71 909.92 192.3K
15:23 909.91 909.97 909.70 909.70 96.5K
15:24 909.72 909.97 909.69 909.97 81.3K
15:25 909.94 910.00 909.80 909.80 79.8K
15:26 909.80 909.80 909.34 909.45 106.6K
15:27 909.39 909.49 909.29 909.29 111.6K
15:28 909.32 909.32 909.21 909.25 73.2K
15:29 909.29 909.29 908.89 908.93 125.3K
15:30 908.94 909.08 908.51 908.51 121.8K
15:31 908.46 908.46 908.25 908.40 181.6K
15:32 908.41 908.41 908.08 908.17 192.8K
15:33 908.09 908.09 907.78 907.82 175.8K
15:34 907.76 908.02 907.76 907.98 143.0K
15:35 907.94 908.15 907.94 908.04 174.0K
15:36 908.02 908.22 907.94 908.22 131.4K
15:37 908.18 908.26 907.98 908.26 129.4K
15:38 908.24 908.46 908.17 908.17 150.5K
15:39 908.18 908.41 908.18 908.39 101.2K
15:40 908.49 908.63 908.46 908.58 148.9K
15:41 908.55 908.61 908.27 908.31 97.3K
15:42 908.36 908.36 907.99 908.21 156.7K
15:43 908.19 908.19 907.80 907.94 211.3K
15:44 907.98 908.08 907.98 908.04 148.9K
15:45 908.04 908.17 908.01 908.17 201.1K
15:46 908.20 908.56 908.20 908.53 171.3K
15:47 908.50 908.50 907.96 908.12 219.6K
15:48 908.07 908.24 908.05 908.05 171.3K
15:49 908.01 908.22 908.01 908.12 193.0K
15:50 908.67 908.67 907.94 908.36 420.8K
15:51 908.57 908.68 908.17 908.17 286.7K
15:52 908.21 908.21 907.84 908.08 282.5K
15:53 908.14 908.39 907.88 907.88 343.7K
15:54 908.23 908.28 907.83 908.28 519.8K
15:55 908.42 909.01 908.42 908.50 763.6K
15:56 908.40 908.46 908.10 908.32 639.8K
15:57 908.35 908.40 908.01 908.14 649.8K
15:58 908.02 908.90 908.02 908.90 977.3K
15:59 908.81 909.53 908.81 909.37 13,955.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし