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
09:30 906.58 906.58 902.84 902.98 1,249.6K
09:31 902.58 902.58 900.87 901.59 484.2K
09:32 900.87 902.16 900.87 901.66 343.0K
09:33 901.51 901.63 900.39 900.39 191.5K
09:34 900.04 900.04 899.25 899.25 223.9K
09:35 898.44 899.16 898.44 898.53 269.0K
09:36 898.67 899.08 897.02 897.02 190.0K
09:37 897.46 898.69 897.44 898.17 139.5K
09:38 897.96 898.11 897.28 897.83 239.9K
09:39 897.79 897.79 896.34 896.34 257.1K
09:40 896.36 897.48 895.21 897.48 263.1K
09:41 897.26 897.50 897.05 897.35 171.0K
09:42 897.46 897.85 897.38 897.81 126.8K
09:43 897.81 897.81 897.00 897.46 154.9K
09:44 897.49 897.49 896.71 897.09 139.4K
09:45 896.47 896.47 895.21 895.52 296.0K
09:46 895.47 896.95 895.47 896.24 266.4K
09:47 896.53 898.72 896.53 898.72 159.4K
09:48 898.31 898.31 897.76 897.94 200.8K
09:49 897.78 897.78 896.86 897.60 229.3K
09:50 897.67 898.61 897.55 898.61 226.2K
09:51 898.36 899.41 898.36 898.53 269.3K
09:52 898.41 899.12 898.41 899.12 143.0K
09:53 899.14 900.05 899.14 899.54 225.2K
09:54 899.11 900.20 898.99 899.97 143.5K
09:55 900.11 900.88 900.11 900.27 218.0K
09:56 900.39 900.74 900.33 900.36 144.7K
09:57 900.09 900.80 899.44 899.68 222.4K
09:58 899.78 900.10 899.25 899.41 248.8K
09:59 899.59 899.59 898.61 898.85 198.1K
10:00 898.84 898.84 898.14 898.14 229.2K
10:01 897.73 897.80 897.27 897.80 251.3K
10:02 897.92 898.79 897.90 898.78 189.5K
10:03 898.73 898.83 898.38 898.42 229.4K
10:04 898.45 898.78 898.22 898.22 216.9K
10:05 898.32 898.66 898.32 898.51 182.1K
10:06 898.18 898.42 897.80 897.80 246.5K
10:07 897.76 897.76 897.17 897.34 306.6K
10:08 897.55 897.76 897.27 897.34 290.2K
10:09 897.38 897.75 897.19 897.75 227.9K
10:10 897.68 898.25 897.38 898.15 186.3K
10:11 898.10 898.45 898.03 898.08 172.3K
10:12 898.07 898.07 897.05 897.05 271.9K
10:13 897.42 897.73 897.00 897.00 205.7K
10:14 897.10 897.10 896.21 896.21 228.6K
10:15 896.13 896.52 896.11 896.22 416.0K
10:16 896.03 896.35 895.96 896.13 450.0K
10:17 895.90 896.34 895.90 896.21 252.5K
10:18 896.34 896.47 895.94 896.47 149.5K
10:19 896.51 897.24 896.26 897.24 163.5K
10:20 897.30 897.36 896.83 897.36 164.3K
10:21 897.42 897.45 896.71 896.98 172.3K
10:22 897.05 897.29 896.77 897.29 230.1K
10:23 897.08 897.31 896.96 896.96 286.5K
10:24 897.05 897.28 896.99 897.28 156.1K
10:25 897.28 897.36 897.11 897.32 166.3K
10:26 897.32 897.64 897.12 897.12 351.8K
10:27 897.25 897.86 897.21 897.64 163.6K
10:28 897.45 897.57 897.32 897.32 195.9K
10:29 897.16 897.42 897.13 897.26 127.1K
10:30 897.23 898.12 897.23 897.92 310.3K
10:31 897.89 898.28 897.86 898.28 200.1K
10:32 898.34 898.52 898.14 898.14 139.5K
10:33 898.13 898.20 897.88 897.88 140.0K
10:34 897.74 898.15 897.67 897.94 273.5K
10:35 897.80 897.80 897.65 897.73 159.0K
10:36 898.01 898.20 898.01 898.04 246.2K
10:37 898.15 898.29 897.82 897.92 353.5K
10:38 897.92 898.27 897.92 898.14 144.5K
10:39 898.12 898.20 897.94 898.04 156.4K
10:40 898.04 898.10 897.53 897.53 111.4K
10:41 897.32 897.93 897.32 897.88 158.3K
10:42 897.83 898.46 897.83 898.10 155.3K
10:43 897.95 897.95 897.58 897.70 133.2K
10:44 897.75 897.84 897.45 897.45 187.2K
10:45 897.48 897.58 897.00 897.13 140.2K
10:46 897.15 897.20 896.83 897.20 194.0K
10:47 897.13 897.24 896.58 896.68 177.8K
10:48 896.63 896.83 896.51 896.71 208.4K
10:49 896.83 896.83 896.57 896.70 181.4K
10:50 896.68 896.68 896.41 896.48 107.2K
10:51 896.46 896.75 896.32 896.75 141.5K
10:52 896.72 896.80 896.69 896.77 88.4K
10:53 896.78 897.20 896.78 897.05 167.8K
10:54 896.78 897.04 896.75 897.03 176.1K
10:55 897.05 897.13 896.91 896.99 95.1K
10:56 896.98 897.46 896.98 897.30 209.3K
10:57 897.34 897.56 897.18 897.56 106.0K
10:58 897.55 897.85 897.55 897.85 167.6K
10:59 897.80 897.93 897.41 897.45 239.6K
11:00 897.46 897.47 896.60 896.88 199.2K
11:01 896.85 897.09 896.72 896.94 178.8K
11:02 896.99 897.25 896.99 897.02 193.7K
11:03 897.07 897.58 897.07 897.55 127.9K
11:04 897.52 897.52 897.30 897.35 252.9K
11:05 897.12 897.14 896.78 896.94 209.1K
11:06 897.12 897.12 896.34 896.34 241.7K
11:07 896.26 896.57 896.12 896.12 284.9K
11:08 896.14 896.53 896.04 896.44 322.7K
11:09 896.25 896.31 895.97 895.97 371.4K
11:10 895.97 896.15 895.74 895.74 225.0K
11:11 895.71 895.87 895.58 895.76 232.8K
11:12 895.69 895.97 895.69 895.92 140.8K
11:13 895.89 896.01 895.43 895.43 110.9K
11:14 895.51 895.62 895.47 895.62 115.3K
11:15 895.70 895.70 895.23 895.23 160.5K
11:16 895.19 895.30 895.00 895.15 191.6K
11:17 895.34 895.58 894.92 894.97 237.5K
11:18 894.97 895.30 894.97 895.00 119.6K
11:19 895.01 895.10 894.66 894.69 173.5K
11:20 894.68 894.80 894.43 894.72 272.0K
11:21 894.77 894.98 894.51 894.70 181.2K
11:22 894.64 894.64 894.44 894.58 189.0K
11:23 894.63 894.85 894.36 894.49 160.2K
11:24 894.72 894.79 894.57 894.65 162.5K
11:25 894.71 894.81 894.57 894.60 157.8K
11:26 894.43 894.43 893.72 893.74 217.7K
11:27 893.73 893.73 893.36 893.44 227.5K
11:28 893.56 893.84 893.48 893.84 252.0K
11:29 893.78 893.96 893.74 893.95 129.7K
11:30 893.94 894.11 893.55 893.56 177.4K
11:31 893.60 893.60 893.11 893.17 157.7K
11:32 893.21 893.34 892.93 893.17 198.7K
11:33 893.21 893.25 893.04 893.25 156.2K
11:34 893.21 893.21 892.60 892.60 174.5K
11:35 892.62 892.81 892.58 892.72 154.7K
11:36 892.79 892.79 892.26 892.42 144.1K
11:37 892.49 892.49 892.02 892.02 135.4K
11:38 892.12 892.14 891.99 892.00 202.2K
11:39 892.24 892.63 892.24 892.57 175.3K
11:40 892.65 893.08 892.65 892.92 194.8K
11:41 892.82 893.19 892.82 893.19 162.0K
11:42 893.41 893.86 893.39 893.86 93.6K
11:43 893.88 894.04 893.80 894.00 114.5K
11:44 894.04 894.04 893.55 893.55 137.7K
11:45 893.54 893.55 893.29 893.29 118.6K
11:46 893.35 893.43 893.21 893.25 95.1K
11:47 893.17 893.52 893.10 893.49 132.1K
11:48 893.54 893.72 893.30 893.30 316.6K
11:49 893.40 893.80 893.40 893.75 110.7K
11:50 893.77 893.78 893.42 893.45 108.0K
11:51 893.39 893.39 892.72 892.75 121.2K
11:52 892.80 893.49 892.77 893.49 203.7K
11:53 893.47 893.63 893.39 893.56 107.6K
11:54 893.71 893.71 893.35 893.35 94.5K
11:55 893.35 894.04 893.33 894.04 114.9K
11:56 893.96 893.96 893.62 893.79 148.3K
11:57 893.65 893.65 893.31 893.31 93.1K
11:58 893.30 893.77 893.30 893.64 120.4K
11:59 893.69 894.10 893.48 893.93 144.4K
12:00 894.05 894.44 893.95 894.03 125.1K
12:01 894.03 894.66 893.85 894.66 157.7K
12:02 894.73 894.85 894.35 894.35 160.3K
12:03 894.35 894.49 894.29 894.32 92.8K
12:04 894.46 894.46 894.38 894.45 117.3K
12:05 894.44 894.46 894.22 894.22 75.6K
12:06 894.26 894.26 893.63 893.68 136.8K
12:07 893.68 893.68 893.36 893.58 87.9K
12:08 893.57 893.75 893.53 893.75 131.0K
12:09 893.81 894.22 893.81 894.18 98.6K
12:10 894.14 894.49 894.14 894.49 211.1K
12:11 894.51 894.62 894.37 894.37 112.8K
12:12 894.39 894.47 894.25 894.44 92.3K
12:13 894.51 894.65 894.48 894.65 137.7K
12:14 894.62 895.06 894.62 895.03 93.3K
12:15 895.08 895.24 895.08 895.19 133.4K
12:16 895.17 895.17 894.75 895.07 146.0K
12:17 895.08 895.10 894.82 895.07 124.5K
12:18 895.10 895.10 894.95 894.95 104.4K
12:19 894.95 894.95 894.60 894.84 89.0K
12:20 894.86 895.30 894.86 895.26 235.2K
12:21 895.28 895.28 895.00 895.00 109.4K
12:22 894.94 894.94 894.45 894.45 170.3K
12:23 894.48 895.00 894.48 894.99 129.5K
12:24 894.95 895.25 894.95 895.25 128.7K
12:25 895.03 895.05 894.74 894.91 212.9K
12:26 895.07 895.36 895.02 895.36 81.1K
12:27 895.46 895.47 894.96 894.96 97.7K
12:28 894.99 895.02 894.81 894.84 86.1K
12:29 894.76 894.80 894.49 894.67 172.7K
12:30 894.64 894.99 894.64 894.92 93.6K
12:31 894.97 895.18 894.93 894.93 107.5K
12:32 894.95 895.00 894.87 894.88 141.4K
12:33 894.85 894.85 894.67 894.76 122.2K
12:34 894.76 895.12 894.76 895.12 79.2K
12:35 895.13 895.13 894.70 894.77 117.8K
12:36 894.79 894.93 894.68 894.74 88.0K
12:37 894.81 894.97 894.70 894.97 68.3K
12:38 894.95 895.09 894.95 894.97 144.1K
12:39 895.03 895.04 894.67 894.81 95.9K
12:40 894.75 894.93 894.71 894.84 54.6K
12:41 894.84 895.10 894.80 895.06 87.2K
12:42 895.08 895.26 895.07 895.26 61.7K
12:43 895.26 895.35 895.11 895.35 107.4K
12:44 895.37 895.49 895.06 895.06 97.1K
12:45 895.03 895.09 894.88 895.08 72.0K
12:46 895.08 895.08 894.75 894.94 81.4K
12:47 894.95 895.01 894.83 894.83 58.2K
12:48 894.83 895.02 894.83 894.96 114.7K
12:49 894.92 895.65 894.92 895.56 171.0K
12:50 895.57 896.08 895.57 896.08 87.9K
12:51 896.14 896.14 895.93 896.05 116.9K
12:52 896.03 896.18 895.87 896.06 122.7K
12:53 896.13 896.13 895.80 895.95 137.0K
12:54 895.94 896.29 895.94 896.17 71.1K
12:55 896.03 896.03 895.59 895.74 115.8K
12:56 895.72 895.89 895.65 895.85 102.1K
12:57 895.91 896.18 895.91 896.12 128.6K
12:58 896.10 896.54 896.10 896.54 98.8K
12:59 896.57 896.62 896.43 896.62 117.4K
13:00 896.58 896.58 896.31 896.34 90.0K
13:01 896.32 896.39 896.20 896.37 81.5K
13:02 896.31 896.63 896.28 896.61 77.7K
13:03 896.64 896.68 896.48 896.54 65.7K
13:04 896.58 896.58 896.27 896.27 103.7K
13:05 896.26 896.38 896.23 896.27 102.1K
13:06 896.28 896.28 895.73 895.92 148.7K
13:07 895.83 896.09 895.83 896.09 62.3K
13:08 896.00 896.20 896.00 896.15 58.9K
13:09 896.14 896.31 896.03 896.10 104.8K
13:10 896.04 896.07 895.68 895.70 183.1K
13:11 895.68 895.68 895.17 895.31 158.2K
13:12 895.23 895.23 895.03 895.17 205.4K
13:13 895.18 895.34 895.14 895.34 75.8K
13:14 895.37 895.38 895.12 895.18 77.7K
13:15 895.23 895.25 894.82 894.82 88.5K
13:16 894.69 895.10 894.60 895.10 143.9K
13:17 895.09 895.14 894.88 894.88 114.2K
13:18 894.86 894.87 894.57 894.57 110.6K
13:19 894.52 894.79 894.52 894.79 115.2K
13:20 894.75 894.84 894.58 894.79 112.3K
13:21 894.89 894.96 894.72 894.72 94.7K
13:22 894.68 894.90 894.50 894.89 146.2K
13:23 894.86 894.86 894.69 894.77 99.7K
13:24 894.69 894.69 894.53 894.60 112.0K
13:25 894.59 894.63 894.22 894.23 204.9K
13:26 894.13 894.19 894.02 894.02 78.5K
13:27 893.76 893.76 893.18 893.25 190.8K
13:28 893.28 893.32 893.03 893.32 91.2K
13:29 893.32 893.32 893.04 893.16 143.3K
13:30 893.17 893.48 893.11 893.48 137.5K
13:31 893.48 893.48 893.30 893.37 138.7K
13:32 893.42 893.42 892.95 892.98 93.3K
13:33 893.00 893.00 892.49 892.49 126.7K
13:34 892.44 892.44 892.00 892.33 201.8K
13:35 892.28 892.28 891.75 891.75 206.2K
13:36 891.75 891.81 891.63 891.65 173.1K
13:37 891.65 891.65 891.02 891.02 196.2K
13:38 891.03 891.03 890.76 891.01 171.4K
13:39 891.04 891.11 890.72 890.72 147.3K
13:40 890.67 890.67 890.36 890.54 159.1K
13:41 890.50 890.50 890.21 890.33 74.6K
13:42 890.34 890.39 890.09 890.16 178.1K
13:43 890.11 890.11 889.87 890.08 167.2K
13:44 890.14 890.38 890.12 890.22 119.2K
13:45 890.18 890.39 890.07 890.39 105.4K
13:46 890.41 890.44 889.89 889.94 170.1K
13:47 889.94 889.98 889.72 889.97 159.2K
13:48 889.96 890.82 889.96 890.72 156.6K
13:49 890.72 890.89 890.50 890.88 87.0K
13:50 890.82 890.82 889.91 889.93 128.7K
13:51 889.92 889.92 889.36 889.36 100.1K
13:52 889.39 889.46 889.10 889.32 154.2K
13:53 889.28 889.41 889.18 889.41 119.1K
13:54 889.42 889.85 889.42 889.51 90.6K
13:55 889.54 889.63 889.41 889.63 101.0K
13:56 889.72 889.72 889.26 889.32 105.9K
13:57 889.37 889.40 889.13 889.33 119.9K
13:58 889.50 890.19 889.50 890.05 150.4K
13:59 890.00 890.00 889.83 889.83 110.7K
14:00 889.82 889.82 889.46 889.77 159.2K
14:01 889.87 889.87 889.50 889.57 284.9K
14:02 889.55 890.26 889.55 890.17 111.0K
14:03 890.21 890.84 890.21 890.75 98.5K
14:04 890.81 890.93 890.29 890.29 131.5K
14:05 890.44 890.44 890.04 890.05 145.8K
14:06 889.96 890.20 889.89 890.11 113.9K
14:07 889.94 889.94 889.41 889.42 123.4K
14:08 889.34 889.87 889.22 889.84 142.1K
14:09 889.94 890.35 889.86 890.35 109.2K
14:10 890.40 890.53 889.99 890.53 84.6K
14:11 890.36 890.48 890.31 890.39 75.3K
14:12 890.34 890.34 889.98 890.00 129.8K
14:13 890.00 890.02 889.69 889.94 88.6K
14:14 889.89 889.95 889.79 889.79 81.1K
14:15 889.64 890.05 889.64 889.83 118.8K
14:16 889.70 890.09 889.70 889.93 72.5K
14:17 889.79 889.79 889.49 889.50 120.7K
14:18 889.46 889.99 889.44 889.99 88.5K
14:19 889.99 890.47 889.99 890.47 106.2K
14:20 890.48 890.48 890.08 890.08 97.4K
14:21 890.08 890.19 889.98 890.01 111.2K
14:22 889.90 890.08 889.90 889.93 133.4K
14:23 889.84 889.95 889.72 889.87 118.7K
14:24 889.98 889.98 889.63 889.92 77.2K
14:25 889.97 890.10 889.76 889.81 151.2K
14:26 889.75 889.85 889.43 889.48 113.0K
14:27 889.52 889.94 889.52 889.91 95.9K
14:28 889.98 890.46 889.98 890.46 92.4K
14:29 890.48 890.96 890.48 890.96 103.1K
14:30 890.98 891.18 890.97 891.01 106.0K
14:31 891.03 891.17 890.96 891.00 150.8K
14:32 890.96 891.14 890.88 891.14 91.8K
14:33 891.03 891.10 890.68 890.84 113.5K
14:34 890.84 890.84 890.44 890.44 106.4K
14:35 890.48 890.48 890.27 890.27 125.9K
14:36 890.24 890.76 890.13 890.76 119.7K
14:37 890.85 890.85 890.52 890.76 113.0K
14:38 890.69 890.69 890.46 890.60 155.0K
14:39 890.42 890.51 890.31 890.49 134.3K
14:40 890.23 890.23 889.57 889.57 135.8K
14:41 889.59 889.75 889.58 889.58 84.0K
14:42 889.55 889.56 889.43 889.46 79.2K
14:43 889.52 889.56 889.41 889.41 131.7K
14:44 889.55 889.76 889.53 889.67 105.2K
14:45 889.72 889.83 889.51 889.83 157.9K
14:46 889.77 889.84 889.55 889.55 69.8K
14:47 889.52 889.92 889.51 889.86 85.5K
14:48 889.88 889.92 889.80 889.80 82.9K
14:49 889.76 889.77 889.63 889.72 114.5K
14:50 889.85 890.44 889.81 890.39 135.0K
14:51 890.33 890.54 890.27 890.54 117.0K
14:52 890.60 890.71 890.48 890.48 146.6K
14:53 890.49 890.49 890.12 890.29 105.1K
14:54 890.29 890.29 889.84 889.86 133.6K
14:55 889.85 889.85 889.64 889.66 107.7K
14:56 889.52 889.80 889.50 889.65 88.0K
14:57 889.67 889.98 889.60 889.96 113.3K
14:58 890.00 890.00 889.84 889.84 74.7K
14:59 889.72 889.81 889.54 889.81 113.8K
15:00 889.70 889.70 889.05 889.11 96.6K
15:01 889.10 889.10 888.92 889.07 124.6K
15:02 889.11 889.46 889.08 889.08 129.4K
15:03 889.08 889.19 888.90 889.02 104.0K
15:04 889.02 889.02 888.77 888.89 94.9K
15:05 888.83 889.04 888.78 889.03 69.1K
15:06 888.97 889.04 888.81 888.84 91.0K
15:07 888.81 889.00 888.78 889.00 104.0K
15:08 889.01 889.35 889.01 889.35 86.6K
15:09 889.29 889.29 889.07 889.07 107.7K
15:10 889.05 889.36 889.03 889.06 144.1K
15:11 889.09 889.14 888.65 888.68 170.0K
15:12 888.79 888.89 888.60 888.78 156.2K
15:13 888.83 889.43 888.81 889.43 131.3K
15:14 889.47 889.74 889.47 889.60 163.2K
15:15 889.57 890.26 889.57 890.24 191.8K
15:16 890.20 890.78 890.20 890.78 149.9K
15:17 890.84 890.84 890.54 890.73 122.6K
15:18 890.71 890.93 890.71 890.79 119.1K
15:19 890.96 891.09 890.73 891.01 116.9K
15:20 891.00 891.16 890.93 891.10 123.9K
15:21 891.18 891.32 891.06 891.06 170.4K
15:22 891.16 891.16 890.83 890.92 136.6K
15:23 891.02 891.10 890.76 890.88 139.3K
15:24 890.97 891.08 890.66 890.66 128.5K
15:25 890.68 890.72 890.47 890.72 135.2K
15:26 890.63 890.70 890.31 890.31 99.9K
15:27 890.31 890.39 890.23 890.29 178.6K
15:28 890.29 890.29 889.63 889.63 185.1K
15:29 889.69 889.87 889.66 889.71 164.3K
15:30 889.73 890.27 889.71 890.04 190.2K
15:31 890.01 890.27 889.93 890.14 120.1K
15:32 890.16 890.16 889.65 889.78 282.6K
15:33 889.93 889.97 889.74 889.94 212.9K
15:34 889.92 890.06 889.92 889.96 185.3K
15:35 889.93 890.29 889.93 890.15 171.3K
15:36 890.15 890.33 889.83 889.91 190.6K
15:37 889.77 889.86 889.66 889.84 187.3K
15:38 889.85 889.88 889.44 889.44 136.8K
15:39 889.44 889.78 889.39 889.78 197.2K
15:40 889.82 890.09 889.82 889.93 179.3K
15:41 889.74 889.88 889.48 889.48 195.7K
15:42 889.52 890.20 889.52 890.02 319.0K
15:43 890.15 890.34 890.10 890.34 231.2K
15:44 890.27 890.27 889.78 889.97 245.9K
15:45 889.98 890.05 889.79 889.93 232.5K
15:46 890.12 890.17 889.71 889.71 329.7K
15:47 889.89 889.94 889.61 889.70 234.3K
15:48 889.63 889.74 889.47 889.73 182.8K
15:49 889.66 889.71 889.51 889.68 173.1K
15:50 889.84 891.38 889.84 891.04 615.6K
15:51 890.92 891.25 890.79 891.19 360.5K
15:52 891.23 891.45 891.08 891.42 384.4K
15:53 891.38 891.42 891.10 891.13 344.3K
15:54 891.12 891.71 891.12 891.71 490.1K
15:55 892.09 893.57 892.09 893.11 955.7K
15:56 893.32 893.56 893.32 893.44 847.4K
15:57 893.45 893.45 893.24 893.31 977.8K
15:58 893.29 893.34 893.18 893.23 1,004.3K
15:59 893.43 893.79 893.26 893.57 16,516.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし