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
09:30 898.40 898.61 897.65 897.88 835.0K
09:31 898.71 899.90 898.71 898.96 171.5K
09:32 899.04 899.37 898.73 899.26 92.4K
09:33 899.18 900.05 899.10 900.05 125.5K
09:34 900.03 901.78 899.83 901.78 87.8K
09:35 901.80 901.80 901.53 901.65 86.8K
09:36 901.41 902.52 901.34 902.45 73.0K
09:37 902.46 903.17 902.17 902.94 158.5K
09:38 902.90 903.33 902.90 903.08 65.8K
09:39 903.05 903.26 902.34 902.35 131.5K
09:40 902.39 902.89 901.97 902.00 113.3K
09:41 901.84 902.44 901.55 902.44 66.1K
09:42 902.23 902.82 902.23 902.66 84.6K
09:43 902.62 903.04 902.15 903.04 126.5K
09:44 903.07 903.07 902.69 902.74 67.8K
09:45 902.76 902.76 901.70 901.80 166.1K
09:46 901.93 902.64 901.85 901.93 107.8K
09:47 902.02 902.44 901.81 902.33 84.7K
09:48 902.27 902.27 901.95 902.00 114.5K
09:49 901.84 902.46 901.84 902.17 114.9K
09:50 902.15 902.27 901.95 901.98 64.6K
09:51 901.87 902.07 901.76 901.95 61.4K
09:52 901.91 902.50 901.91 902.08 50.4K
09:53 901.93 902.62 901.93 902.46 73.7K
09:54 902.45 902.65 902.22 902.25 49.1K
09:55 902.25 902.80 902.25 902.67 123.3K
09:56 902.72 903.49 902.72 903.49 112.6K
09:57 903.50 903.55 902.89 902.89 86.3K
09:58 902.93 903.68 902.93 903.58 116.1K
09:59 903.77 904.40 903.77 904.38 148.1K
10:00 904.37 904.76 904.21 904.54 141.8K
10:01 904.58 905.12 904.51 904.89 86.3K
10:02 904.98 904.98 904.46 904.54 74.3K
10:03 904.44 904.63 904.01 904.01 82.9K
10:04 903.91 904.44 903.91 904.22 81.1K
10:05 904.26 904.41 904.09 904.41 99.7K
10:06 904.55 904.55 904.10 904.17 85.1K
10:07 904.20 904.20 903.28 903.29 84.4K
10:08 903.42 903.74 903.41 903.64 103.0K
10:09 903.52 903.56 903.21 903.43 87.0K
10:10 903.38 903.67 903.31 903.54 64.8K
10:11 903.55 903.68 903.44 903.61 73.0K
10:12 903.47 904.62 903.47 904.62 123.8K
10:13 904.67 905.39 904.67 905.39 146.7K
10:14 905.34 905.78 905.25 905.78 91.1K
10:15 905.79 905.79 905.34 905.42 72.0K
10:16 905.38 905.72 905.29 905.62 86.9K
10:17 905.63 905.65 905.29 905.48 134.3K
10:18 905.40 905.63 905.33 905.33 135.0K
10:19 905.33 905.61 905.17 905.61 154.8K
10:20 905.64 905.64 905.06 905.44 141.0K
10:21 905.35 905.35 904.97 905.23 81.8K
10:22 905.08 905.33 905.08 905.22 142.1K
10:23 905.18 905.56 905.08 905.14 111.3K
10:24 905.00 905.00 904.57 904.57 72.6K
10:25 904.47 904.51 904.37 904.37 53.0K
10:26 904.41 904.57 904.15 904.43 43.1K
10:27 904.44 905.12 904.44 905.09 78.5K
10:28 905.19 905.46 905.16 905.17 93.1K
10:29 905.18 905.46 905.16 905.45 74.7K
10:30 905.46 905.53 904.87 905.13 67.8K
10:31 905.07 905.07 904.77 904.88 47.2K
10:32 904.88 904.88 904.42 904.47 78.1K
10:33 904.31 904.42 904.12 904.12 52.2K
10:34 904.14 904.29 903.92 903.92 67.6K
10:35 903.77 903.81 903.33 903.47 74.1K
10:36 903.54 904.25 903.54 903.97 91.0K
10:37 903.98 904.24 903.96 904.24 56.5K
10:38 904.22 904.51 904.12 904.26 61.5K
10:39 904.32 904.42 904.12 904.29 43.1K
10:40 904.32 904.61 904.15 904.61 87.0K
10:41 904.61 904.64 904.34 904.40 85.2K
10:42 904.40 904.41 904.20 904.41 46.0K
10:43 904.47 904.83 904.44 904.83 140.8K
10:44 904.88 905.11 904.84 905.11 155.0K
10:45 904.97 904.97 904.77 904.91 118.2K
10:46 904.90 904.90 904.39 904.40 97.1K
10:47 904.54 904.54 904.29 904.34 92.3K
10:48 904.48 904.48 904.30 904.30 96.8K
10:49 904.40 904.64 904.34 904.64 57.8K
10:50 904.72 904.93 904.66 904.88 66.0K
10:51 904.88 905.37 904.88 905.35 97.6K
10:52 905.35 905.63 905.33 905.56 74.0K
10:53 905.58 905.81 905.40 905.73 50.7K
10:54 905.66 905.66 905.29 905.51 128.4K
10:55 905.44 905.71 905.33 905.52 84.2K
10:56 905.45 905.94 905.43 905.72 63.4K
10:57 905.71 905.71 905.36 905.65 93.5K
10:58 905.64 905.68 905.41 905.46 73.9K
10:59 905.49 905.49 904.99 905.07 60.2K
11:00 905.05 905.05 904.73 904.86 48.4K
11:01 904.94 904.99 904.68 904.99 40.6K
11:02 905.08 905.30 905.08 905.28 55.1K
11:03 905.24 905.28 904.95 905.05 40.0K
11:04 905.06 905.42 905.00 905.42 58.7K
11:05 905.38 905.38 904.84 905.05 61.0K
11:06 905.01 905.01 904.70 904.71 44.9K
11:07 904.77 905.11 904.77 904.95 98.5K
11:08 904.96 905.38 904.95 905.38 74.1K
11:09 905.39 905.39 905.18 905.35 57.1K
11:10 905.44 905.61 905.44 905.44 77.1K
11:11 905.43 905.43 905.20 905.36 29.9K
11:12 905.34 905.47 905.22 905.40 54.0K
11:13 905.35 905.45 905.19 905.25 48.2K
11:14 905.22 905.63 905.22 905.63 60.8K
11:15 905.71 905.94 905.71 905.90 167.1K
11:16 905.90 905.90 905.36 905.41 65.8K
11:17 905.41 905.56 905.41 905.50 40.9K
11:18 905.63 905.89 905.60 905.65 80.2K
11:19 905.82 905.82 905.40 905.47 44.9K
11:20 905.48 905.48 905.22 905.38 41.5K
11:21 905.43 905.55 905.22 905.24 60.2K
11:22 905.23 905.28 905.05 905.12 49.8K
11:23 905.09 905.47 904.97 905.38 159.7K
11:24 905.40 905.60 905.22 905.60 139.5K
11:25 905.43 905.43 905.08 905.31 109.4K
11:26 905.30 905.43 905.19 905.19 74.5K
11:27 905.16 905.16 904.79 904.97 145.2K
11:28 904.93 905.15 904.89 905.15 75.6K
11:29 905.10 905.24 904.95 905.24 76.2K
11:30 905.20 905.21 904.92 904.92 70.0K
11:31 904.92 905.17 904.86 904.91 86.5K
11:32 904.98 905.22 904.98 905.01 56.4K
11:33 904.98 904.98 904.83 904.83 44.7K
11:34 904.69 904.77 904.53 904.77 51.9K
11:35 904.78 905.12 904.78 905.06 60.3K
11:36 905.11 905.30 905.06 905.06 76.2K
11:37 905.07 905.12 904.83 904.83 36.6K
11:38 904.79 904.83 904.64 904.64 70.9K
11:39 904.59 904.59 904.24 904.39 68.8K
11:40 904.52 904.62 904.27 904.62 72.9K
11:41 904.60 904.72 904.52 904.54 73.0K
11:42 904.64 904.79 904.60 904.77 41.5K
11:43 904.70 904.70 904.44 904.64 44.7K
11:44 904.56 904.56 904.43 904.43 33.9K
11:45 904.42 904.74 904.41 904.58 48.3K
11:46 904.58 904.61 904.47 904.50 45.6K
11:47 904.48 904.48 903.95 903.95 58.5K
11:48 904.00 904.11 903.89 903.91 44.6K
11:49 904.00 904.00 903.78 903.98 78.1K
11:50 904.08 904.41 904.08 904.34 50.1K
11:51 904.35 904.42 904.28 904.28 33.5K
11:52 904.33 904.36 904.28 904.33 48.2K
11:53 904.35 904.68 904.35 904.61 90.5K
11:54 904.69 905.00 904.69 905.00 64.5K
11:55 905.00 905.00 904.77 904.92 29.8K
11:56 904.98 904.99 904.61 904.61 66.7K
11:57 904.68 904.68 904.36 904.46 63.0K
11:58 904.47 904.47 904.32 904.32 44.4K
11:59 904.38 904.62 904.38 904.62 40.2K
12:00 904.66 904.66 904.40 904.66 109.1K
12:01 904.65 904.76 904.57 904.57 57.4K
12:02 904.58 904.58 904.23 904.33 52.9K
12:03 904.26 904.32 904.22 904.32 50.7K
12:04 904.32 904.43 904.29 904.34 34.9K
12:05 904.30 904.87 904.30 904.87 98.0K
12:06 904.92 904.92 904.45 904.45 63.4K
12:07 904.36 904.39 904.18 904.21 84.5K
12:08 904.22 904.59 904.22 904.59 60.9K
12:09 904.60 904.87 904.53 904.87 47.2K
12:10 904.89 905.10 904.76 905.09 38.2K
12:11 905.15 905.20 904.91 904.91 80.1K
12:12 904.93 905.31 904.90 905.28 69.3K
12:13 905.33 905.56 905.32 905.56 81.8K
12:14 905.62 905.73 905.60 905.71 46.7K
12:15 905.78 905.89 905.71 905.73 46.7K
12:16 905.78 906.04 905.77 906.00 51.4K
12:17 906.04 906.10 905.85 905.92 49.8K
12:18 906.07 906.14 905.99 905.99 80.7K
12:19 905.95 905.95 905.62 905.67 73.3K
12:20 905.66 905.68 905.31 905.32 71.2K
12:21 905.22 905.64 905.15 905.58 80.0K
12:22 905.60 906.00 905.60 905.91 79.8K
12:23 905.91 905.91 905.56 905.62 35.1K
12:24 905.60 905.63 905.45 905.45 47.2K
12:25 905.45 905.46 905.05 905.11 42.3K
12:26 905.13 905.18 904.93 905.10 65.3K
12:27 905.14 905.14 904.99 905.05 122.6K
12:28 905.08 905.23 904.93 905.11 60.8K
12:29 905.04 905.47 905.04 905.41 35.4K
12:30 905.45 905.52 905.12 905.12 62.4K
12:31 905.11 905.11 904.77 904.81 86.6K
12:32 904.80 904.80 904.49 904.49 60.0K
12:33 904.46 904.57 904.34 904.47 48.5K
12:34 904.48 904.61 904.34 904.49 60.6K
12:35 904.51 904.55 904.27 904.31 49.8K
12:36 904.25 904.63 904.25 904.63 43.3K
12:37 904.60 904.70 904.38 904.70 67.1K
12:38 904.69 904.69 904.45 904.52 61.8K
12:39 904.56 904.74 904.55 904.74 88.1K
12:40 904.68 904.93 904.65 904.90 111.6K
12:41 904.81 905.27 904.81 905.23 141.6K
12:42 905.22 905.25 904.97 905.01 95.3K
12:43 905.05 905.15 904.84 904.86 89.2K
12:44 904.72 904.83 904.56 904.70 50.9K
12:45 904.54 904.56 904.45 904.47 54.0K
12:46 904.46 904.49 904.30 904.49 50.2K
12:47 904.46 904.72 904.46 904.65 78.8K
12:48 904.60 904.62 904.41 904.41 60.8K
12:49 904.41 904.59 904.37 904.59 47.9K
12:50 904.58 904.83 904.58 904.63 79.1K
12:51 904.68 904.99 904.68 904.99 53.2K
12:52 904.92 904.97 904.82 904.97 24.7K
12:53 904.93 905.16 904.93 905.00 105.4K
12:54 904.99 905.33 904.99 905.23 75.7K
12:55 905.20 905.29 905.13 905.22 57.2K
12:56 905.22 905.22 904.82 904.82 68.9K
12:57 904.82 904.82 904.45 904.67 68.3K
12:58 904.65 904.69 904.60 904.64 30.6K
12:59 904.58 904.88 904.52 904.88 46.2K
13:00 904.53 904.54 904.29 904.33 95.2K
13:01 904.31 904.49 904.31 904.47 53.8K
13:02 904.49 904.68 904.44 904.68 67.9K
13:03 904.70 904.95 904.63 904.95 32.9K
13:04 904.96 905.13 904.84 905.11 35.6K
13:05 905.06 905.14 904.82 904.82 67.2K
13:06 904.86 904.86 904.36 904.36 89.8K
13:07 904.46 904.64 904.43 904.49 59.9K
13:08 904.51 904.55 904.28 904.28 38.1K
13:09 904.27 904.31 904.22 904.25 31.4K
13:10 904.19 904.56 904.10 904.52 59.5K
13:11 904.60 904.67 904.42 904.65 59.7K
13:12 904.63 904.66 904.52 904.53 41.9K
13:13 904.48 904.54 904.36 904.36 28.8K
13:14 904.31 904.35 904.18 904.23 39.3K
13:15 904.21 904.21 904.02 904.02 55.3K
13:16 904.04 904.09 903.95 903.95 36.6K
13:17 903.92 903.92 903.57 903.70 58.9K
13:18 903.66 903.74 903.51 903.74 72.4K
13:19 903.83 903.85 903.57 903.57 47.4K
13:20 903.56 903.84 903.55 903.72 28.4K
13:21 903.79 903.94 903.79 903.94 55.1K
13:22 903.94 904.04 903.87 904.04 67.5K
13:23 904.11 904.38 904.10 904.38 31.5K
13:24 904.45 904.49 904.23 904.23 56.0K
13:25 904.20 904.33 904.20 904.23 43.6K
13:26 904.23 904.35 904.20 904.20 46.1K
13:27 904.20 904.22 904.07 904.07 36.8K
13:28 903.99 904.22 903.99 904.22 74.2K
13:29 904.25 904.71 904.25 904.71 45.8K
13:30 904.74 905.02 904.74 905.02 65.9K
13:31 905.00 905.07 904.92 905.07 55.1K
13:32 905.09 905.10 904.55 904.55 78.7K
13:33 904.55 904.57 904.33 904.33 60.6K
13:34 904.31 904.32 903.92 903.94 114.9K
13:35 903.86 904.03 903.86 903.93 62.0K
13:36 903.87 903.87 903.64 903.68 58.6K
13:37 903.65 903.66 903.34 903.46 59.4K
13:38 903.48 903.48 903.24 903.32 48.0K
13:39 903.32 903.33 903.16 903.27 59.5K
13:40 903.23 903.60 903.23 903.52 58.2K
13:41 903.58 903.84 903.58 903.83 52.1K
13:42 903.83 903.83 903.58 903.60 61.0K
13:43 903.60 903.60 903.34 903.43 87.4K
13:44 903.40 903.43 903.34 903.37 44.9K
13:45 903.24 903.25 902.95 903.22 143.8K
13:46 903.46 903.62 903.44 903.56 63.5K
13:47 903.56 903.57 903.43 903.53 70.3K
13:48 903.45 903.64 903.33 903.62 48.8K
13:49 903.58 903.68 903.56 903.66 61.9K
13:50 903.66 903.80 903.63 903.65 99.3K
13:51 903.63 903.75 903.42 903.75 74.1K
13:52 903.70 903.75 903.57 903.72 48.6K
13:53 903.72 903.93 903.72 903.84 61.9K
13:54 903.81 903.86 903.70 903.70 57.7K
13:55 903.67 903.86 903.64 903.64 52.0K
13:56 903.62 903.77 903.62 903.77 27.0K
13:57 903.79 903.98 903.78 903.98 42.3K
13:58 903.94 903.96 903.86 903.91 26.9K
13:59 903.98 904.16 903.98 904.13 97.1K
14:00 904.10 904.31 904.10 904.30 144.5K
14:01 904.31 904.47 904.22 904.45 66.9K
14:02 904.42 904.42 904.22 904.37 74.2K
14:03 904.38 904.71 904.34 904.70 60.1K
14:04 904.69 904.69 904.57 904.57 82.2K
14:05 904.62 904.90 904.61 904.82 98.3K
14:06 904.82 904.82 904.59 904.59 61.7K
14:07 904.59 904.63 904.51 904.51 60.2K
14:08 904.43 904.43 904.28 904.35 47.1K
14:09 904.11 904.11 903.78 903.82 63.6K
14:10 903.93 904.33 903.93 904.33 59.5K
14:11 904.31 904.46 904.30 904.41 43.1K
14:12 904.43 904.51 904.26 904.51 64.5K
14:13 904.56 904.73 904.53 904.73 42.4K
14:14 904.73 904.73 904.62 904.66 37.9K
14:15 904.65 904.74 904.51 904.74 52.9K
14:16 904.78 904.82 904.46 904.56 66.3K
14:17 904.69 904.72 904.42 904.42 67.8K
14:18 904.39 904.45 904.27 904.43 47.1K
14:19 904.40 904.42 904.20 904.23 47.9K
14:20 904.24 904.41 904.23 904.25 39.6K
14:21 904.17 904.34 904.15 904.34 43.5K
14:22 904.35 904.37 904.23 904.23 45.2K
14:23 904.22 904.29 904.14 904.14 53.3K
14:24 904.15 904.36 904.10 904.36 70.9K
14:25 904.37 904.44 904.34 904.44 85.8K
14:26 904.45 904.45 904.36 904.40 50.2K
14:27 904.43 904.43 904.35 904.35 45.7K
14:28 904.31 904.34 904.06 904.13 51.9K
14:29 904.14 904.17 903.90 903.96 78.2K
14:30 903.97 903.98 903.87 903.90 82.7K
14:31 903.96 904.05 903.79 903.80 57.2K
14:32 903.80 903.84 903.68 903.68 48.7K
14:33 903.59 903.59 903.51 903.55 42.7K
14:34 903.45 903.48 903.24 903.40 85.8K
14:35 903.23 903.41 903.23 903.41 97.8K
14:36 903.43 903.56 903.29 903.52 73.1K
14:37 903.69 903.77 903.43 903.46 81.5K
14:38 903.39 903.45 903.31 903.32 70.6K
14:39 903.34 903.34 903.16 903.27 37.1K
14:40 903.29 903.30 903.22 903.22 32.9K
14:41 903.24 903.31 903.23 903.23 153.1K
14:42 903.21 903.21 903.01 903.01 89.3K
14:43 903.09 903.26 903.09 903.16 112.3K
14:44 903.16 903.17 903.08 903.08 186.0K
14:45 903.02 903.03 902.93 902.95 56.6K
14:46 903.01 903.05 902.91 902.91 86.5K
14:47 902.90 902.90 902.85 902.90 33.9K
14:48 902.94 903.26 902.94 902.98 243.3K
14:49 903.05 903.15 903.02 903.04 162.2K
14:50 903.10 903.14 903.00 903.14 87.7K
14:51 903.18 903.18 903.06 903.07 70.6K
14:52 903.12 903.13 902.74 902.74 117.7K
14:53 902.77 902.77 902.61 902.69 81.7K
14:54 902.69 902.95 902.69 902.94 135.4K
14:55 902.95 902.95 902.48 902.58 77.9K
14:56 902.56 902.56 902.15 902.23 97.3K
14:57 902.24 902.40 902.06 902.40 169.6K
14:58 902.38 902.54 902.25 902.25 118.5K
14:59 902.25 902.36 902.24 902.25 87.6K
15:00 902.42 902.79 902.36 902.79 162.9K
15:01 902.67 902.93 902.67 902.68 110.8K
15:02 902.61 902.74 902.59 902.59 82.9K
15:03 902.65 902.79 902.65 902.79 96.2K
15:04 902.74 902.74 902.16 902.17 82.0K
15:05 902.23 902.61 902.23 902.61 75.9K
15:06 902.61 902.73 902.44 902.44 75.3K
15:07 902.46 902.48 902.27 902.27 262.7K
15:08 902.24 902.24 902.11 902.17 62.9K
15:09 902.16 902.48 902.16 902.46 52.8K
15:10 902.34 902.71 902.28 902.69 88.2K
15:11 902.85 903.15 902.83 903.15 101.7K
15:12 903.13 903.42 903.13 903.34 98.4K
15:13 903.36 903.40 903.13 903.13 82.9K
15:14 903.12 903.40 903.08 903.40 128.6K
15:15 903.38 903.47 903.24 903.33 101.7K
15:16 903.18 903.24 903.15 903.22 93.3K
15:17 903.15 903.15 902.93 902.93 120.5K
15:18 902.93 903.00 902.83 902.99 54.4K
15:19 903.04 903.30 903.04 903.24 110.4K
15:20 903.24 903.24 902.96 903.19 96.5K
15:21 903.20 903.20 903.05 903.07 104.8K
15:22 903.04 903.11 902.99 903.01 64.9K
15:23 903.02 903.02 902.70 902.73 145.3K
15:24 902.74 902.74 902.51 902.51 102.1K
15:25 902.51 902.70 902.51 902.61 138.6K
15:26 902.51 902.54 902.36 902.54 121.5K
15:27 902.53 902.62 902.21 902.21 158.4K
15:28 902.25 902.44 902.23 902.23 199.5K
15:29 902.25 902.33 902.07 902.21 111.8K
15:30 902.19 902.28 901.99 902.00 104.8K
15:31 901.98 901.98 901.45 901.59 156.8K
15:32 901.76 901.77 901.56 901.70 104.1K
15:33 901.85 901.94 901.81 901.87 110.7K
15:34 901.91 902.18 901.91 902.18 112.9K
15:35 902.15 902.26 902.03 902.24 172.7K
15:36 902.22 902.22 901.90 901.91 88.9K
15:37 901.89 902.07 901.82 902.03 117.3K
15:38 902.05 902.11 901.86 902.06 173.8K
15:39 902.05 902.05 901.83 901.83 73.9K
15:40 901.78 902.10 901.78 902.00 140.6K
15:41 902.00 902.04 901.74 901.75 138.7K
15:42 901.79 902.12 901.76 902.06 100.8K
15:43 902.06 902.11 901.84 901.84 161.1K
15:44 901.88 901.93 901.57 901.72 165.0K
15:45 901.64 901.72 901.40 901.40 231.7K
15:46 901.40 901.71 901.39 901.54 138.0K
15:47 901.52 901.56 901.46 901.53 198.3K
15:48 901.59 901.75 901.53 901.67 211.0K
15:49 901.50 901.63 901.50 901.63 302.5K
15:50 901.74 903.04 901.74 902.89 474.8K
15:51 902.87 902.91 902.41 902.60 211.2K
15:52 902.57 902.57 902.02 902.14 369.4K
15:53 902.33 902.64 902.33 902.51 225.4K
15:54 902.56 902.75 902.05 902.75 531.8K
15:55 902.69 902.69 901.86 901.96 508.7K
15:56 902.09 902.32 901.97 902.04 526.2K
15:57 902.09 902.20 901.83 902.00 797.2K
15:58 901.98 902.16 901.88 902.16 712.6K
15:59 902.12 902.31 901.60 901.88 10,561.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし