DJ Soft Drinks (DJUSSD)

DJUSSD
🏛️ アメリカ →
881.77
最終更新: 2025-09-29
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
09:30 884.27 884.27 883.06 884.02 1,070.0K
09:31 884.52 885.32 883.14 883.97 291.8K
09:32 884.30 885.11 883.95 884.86 152.7K
09:33 885.18 885.90 885.14 885.35 180.5K
09:34 885.55 885.90 885.31 885.31 157.9K
09:35 885.18 885.44 884.64 885.08 109.2K
09:36 884.71 884.71 883.82 884.46 186.2K
09:37 884.57 884.87 884.18 884.77 94.1K
09:38 884.93 885.74 884.93 885.56 115.9K
09:39 885.54 885.70 885.26 885.44 136.4K
09:40 885.35 885.35 884.08 884.36 122.6K
09:41 884.42 884.85 884.19 884.69 96.0K
09:42 884.40 884.40 883.81 884.12 127.2K
09:43 883.99 883.99 883.46 883.46 249.8K
09:44 883.68 883.68 882.60 883.27 152.4K
09:45 882.83 884.47 882.83 884.47 247.2K
09:46 884.33 884.33 883.67 884.00 137.2K
09:47 883.87 883.87 882.85 882.85 119.4K
09:48 882.89 882.98 882.56 882.98 119.3K
09:49 883.06 883.34 882.94 883.31 106.5K
09:50 883.40 883.62 882.50 882.50 95.2K
09:51 882.86 882.86 882.22 882.22 179.5K
09:52 882.49 882.76 882.37 882.62 205.0K
09:53 882.73 882.95 882.57 882.80 168.1K
09:54 882.93 883.92 882.59 883.92 150.9K
09:55 884.12 884.25 883.61 884.25 150.9K
09:56 884.00 884.44 883.91 884.25 156.8K
09:57 884.43 885.71 884.43 885.71 130.0K
09:58 885.72 885.74 885.42 885.70 143.3K
09:59 885.63 885.83 885.37 885.37 171.4K
10:00 885.30 885.58 885.09 885.20 207.4K
10:01 885.48 885.51 884.63 884.63 141.3K
10:02 884.57 884.57 883.51 883.58 136.3K
10:03 883.65 883.84 883.55 883.80 117.8K
10:04 883.80 884.41 883.80 883.84 149.6K
10:05 883.96 884.37 883.96 884.11 315.1K
10:06 884.01 884.10 883.44 883.60 119.7K
10:07 883.62 883.72 883.42 883.43 152.4K
10:08 883.37 883.37 882.79 882.83 73.7K
10:09 882.87 882.91 882.34 882.41 101.3K
10:10 882.45 882.70 882.40 882.65 93.1K
10:11 882.52 882.55 882.13 882.13 144.6K
10:12 882.22 882.74 882.15 882.74 117.0K
10:13 882.81 883.14 882.81 883.14 154.8K
10:14 882.97 883.10 882.72 883.10 95.3K
10:15 883.09 883.11 882.78 882.88 123.5K
10:16 882.86 883.20 882.86 883.05 148.2K
10:17 883.13 883.20 882.98 883.12 107.5K
10:18 883.15 883.15 882.76 882.77 125.5K
10:19 882.87 882.88 882.60 882.64 127.6K
10:20 882.70 882.86 882.70 882.71 127.7K
10:21 882.61 882.87 882.61 882.87 110.1K
10:22 882.96 883.23 882.82 883.23 83.4K
10:23 883.23 883.28 883.15 883.21 107.6K
10:24 883.04 883.61 883.04 883.58 134.2K
10:25 883.53 883.56 882.72 882.72 89.1K
10:26 882.60 882.82 882.56 882.82 189.7K
10:27 882.82 882.96 882.61 882.62 87.6K
10:28 882.61 882.92 882.61 882.91 105.7K
10:29 883.00 883.17 882.97 883.17 101.3K
10:30 882.94 883.01 882.79 883.01 54.3K
10:31 882.84 882.92 882.73 882.91 73.0K
10:32 882.84 882.89 882.66 882.66 90.7K
10:33 882.63 882.76 882.57 882.57 61.6K
10:34 882.61 882.91 882.61 882.91 107.9K
10:35 882.91 882.99 882.78 882.94 137.4K
10:36 883.01 883.66 883.01 883.66 88.5K
10:37 883.66 883.94 883.66 883.89 113.8K
10:38 883.99 884.61 883.99 884.56 102.9K
10:39 884.86 885.15 884.83 885.05 88.6K
10:40 885.01 885.18 885.01 885.07 68.6K
10:41 885.01 885.22 884.89 885.22 83.6K
10:42 884.99 885.11 884.91 885.07 67.9K
10:43 885.03 885.03 884.63 884.90 90.2K
10:44 884.82 884.91 884.67 884.91 87.5K
10:45 885.00 885.33 884.87 885.16 137.4K
10:46 885.16 885.24 884.98 884.99 75.3K
10:47 885.02 885.06 884.72 884.78 106.2K
10:48 884.80 885.10 884.73 885.10 78.1K
10:49 885.06 885.12 884.91 884.91 105.6K
10:50 884.92 884.96 884.73 884.82 84.3K
10:51 884.85 885.57 884.85 885.46 63.8K
10:52 885.46 885.46 885.05 885.23 68.9K
10:53 885.21 885.45 885.04 885.42 63.5K
10:54 885.34 885.34 884.99 884.99 69.6K
10:55 885.03 885.37 885.03 885.30 171.9K
10:56 885.30 885.56 885.30 885.49 75.5K
10:57 885.39 885.39 885.25 885.35 65.6K
10:58 885.35 885.37 885.15 885.20 71.5K
10:59 885.24 885.34 885.14 885.29 93.1K
11:00 885.41 885.56 885.33 885.56 93.1K
11:01 885.51 885.61 885.35 885.61 94.0K
11:02 885.66 885.81 885.66 885.80 131.0K
11:03 885.91 886.27 885.88 886.27 115.2K
11:04 886.42 886.61 886.21 886.52 80.0K
11:05 886.59 886.62 886.36 886.37 53.8K
11:06 886.41 886.41 885.95 886.39 75.5K
11:07 886.39 886.85 886.39 886.85 62.2K
11:08 886.83 886.94 886.68 886.89 55.9K
11:09 886.87 887.35 886.87 887.35 90.1K
11:10 887.45 887.62 887.16 887.18 69.4K
11:11 887.16 887.25 886.99 887.04 54.7K
11:12 887.07 887.07 886.32 886.32 85.3K
11:13 886.35 886.36 886.18 886.18 57.8K
11:14 886.15 886.19 885.84 885.87 57.5K
11:15 885.89 885.89 885.51 885.56 74.9K
11:16 885.82 885.92 885.62 885.79 91.0K
11:17 885.85 886.30 885.85 886.08 101.3K
11:18 886.09 886.09 885.63 885.66 62.3K
11:19 885.67 885.67 885.18 885.18 136.0K
11:20 885.16 885.34 885.05 885.05 125.1K
11:21 885.05 885.51 885.05 885.40 110.5K
11:22 885.38 885.38 885.05 885.14 231.2K
11:23 885.07 885.15 885.00 885.04 58.8K
11:24 885.04 885.11 884.95 885.07 99.6K
11:25 885.06 885.40 885.06 885.40 84.0K
11:26 885.44 885.44 884.86 884.86 90.1K
11:27 884.83 884.83 884.56 884.70 84.3K
11:28 884.71 884.93 884.68 884.86 90.4K
11:29 884.78 884.83 884.69 884.71 90.5K
11:30 884.60 884.65 884.44 884.44 99.8K
11:31 884.40 884.43 884.23 884.26 111.0K
11:32 884.24 884.56 884.16 884.52 106.1K
11:33 884.58 884.82 884.53 884.69 52.0K
11:34 884.64 884.64 884.19 884.28 77.2K
11:35 884.33 884.44 884.29 884.29 40.0K
11:36 884.27 884.56 884.27 884.40 70.5K
11:37 884.39 884.39 884.25 884.37 65.5K
11:38 884.40 885.05 884.40 885.05 104.8K
11:39 885.08 885.08 884.92 884.98 74.0K
11:40 884.85 885.01 884.76 884.78 82.9K
11:41 884.86 884.97 884.75 884.83 94.3K
11:42 884.79 884.97 884.70 884.97 77.3K
11:43 885.10 885.14 884.91 885.09 104.2K
11:44 885.10 885.54 885.10 885.50 134.8K
11:45 885.42 886.07 885.42 886.07 67.8K
11:46 886.11 886.13 885.95 885.95 82.2K
11:47 885.89 886.06 885.86 886.05 53.8K
11:48 886.05 886.12 885.94 886.08 78.4K
11:49 885.97 885.97 885.81 885.92 43.3K
11:50 885.85 886.04 885.85 885.96 47.8K
11:51 885.69 885.83 885.64 885.71 52.5K
11:52 885.57 886.10 885.55 886.10 51.1K
11:53 886.18 886.32 886.02 886.32 59.1K
11:54 886.38 886.53 886.26 886.53 62.0K
11:55 886.49 887.01 886.49 886.91 120.0K
11:56 886.86 887.05 886.78 886.78 72.0K
11:57 887.01 887.01 886.87 886.87 88.7K
11:58 886.86 886.94 886.55 886.57 68.4K
11:59 886.52 886.61 886.42 886.61 107.9K
12:00 886.58 886.87 886.58 886.74 47.8K
12:01 886.70 886.70 886.52 886.63 71.8K
12:02 886.63 886.82 886.63 886.69 57.6K
12:03 886.72 886.99 886.72 886.99 89.9K
12:04 887.01 887.37 887.01 887.32 64.8K
12:05 887.19 887.29 887.14 887.22 42.9K
12:06 887.13 887.22 887.06 887.06 44.2K
12:07 887.10 887.14 887.00 887.08 82.0K
12:08 887.09 887.52 887.09 887.22 89.3K
12:09 887.17 887.17 886.77 886.91 141.0K
12:10 886.86 886.94 886.81 886.81 64.2K
12:11 886.86 886.89 886.75 886.83 60.3K
12:12 886.84 886.84 886.55 886.66 95.0K
12:13 886.63 886.79 886.46 886.79 51.9K
12:14 886.89 887.10 886.80 887.10 56.8K
12:15 887.04 887.04 886.77 886.77 125.9K
12:16 886.82 887.42 886.82 887.33 50.7K
12:17 887.31 887.35 887.16 887.19 67.7K
12:18 887.28 887.55 887.28 887.42 57.7K
12:19 887.39 887.39 887.12 887.28 72.5K
12:20 887.30 887.40 887.02 887.02 77.7K
12:21 886.99 886.99 886.73 886.81 90.5K
12:22 886.80 887.05 886.74 887.05 86.1K
12:23 887.08 887.27 887.08 887.18 73.8K
12:24 887.26 887.46 887.26 887.45 70.1K
12:25 887.35 887.35 887.12 887.23 74.2K
12:26 887.12 887.47 887.12 887.38 103.5K
12:27 887.42 887.42 887.13 887.15 46.7K
12:28 887.12 887.44 887.12 887.39 40.8K
12:29 887.50 887.52 887.31 887.31 77.8K
12:30 887.35 887.77 887.35 887.77 78.9K
12:31 887.71 887.99 887.71 887.96 60.9K
12:32 887.98 888.10 887.73 887.73 69.7K
12:33 887.76 887.81 887.39 887.40 64.1K
12:34 887.54 887.66 887.35 887.35 87.9K
12:35 887.25 887.25 886.91 887.16 81.9K
12:36 887.13 887.33 887.12 887.30 71.6K
12:37 887.24 887.30 887.24 887.27 43.5K
12:38 887.22 887.56 887.22 887.53 56.0K
12:39 887.53 887.56 887.41 887.41 46.0K
12:40 887.38 887.38 887.21 887.26 58.4K
12:41 887.29 887.35 887.16 887.35 35.0K
12:42 887.36 887.41 887.21 887.21 48.1K
12:43 887.21 887.48 887.14 887.43 74.2K
12:44 887.42 887.56 887.40 887.41 60.0K
12:45 887.37 887.60 887.37 887.57 66.8K
12:46 887.59 887.64 887.30 887.30 73.3K
12:47 887.30 887.36 887.20 887.35 67.2K
12:48 887.42 887.42 887.10 887.26 71.4K
12:49 887.26 887.38 887.05 887.05 66.6K
12:50 887.04 887.30 887.04 887.24 58.9K
12:51 887.27 887.41 887.25 887.41 54.1K
12:52 887.34 887.58 887.34 887.57 78.0K
12:53 887.54 887.63 887.53 887.60 52.7K
12:54 887.53 887.67 887.23 887.23 107.4K
12:55 887.24 887.27 887.04 887.14 140.7K
12:56 887.17 887.17 886.36 886.36 178.9K
12:57 886.41 886.41 886.00 886.00 55.1K
12:58 885.89 885.91 885.81 885.84 53.0K
12:59 885.84 886.22 885.81 886.22 56.2K
13:00 886.09 886.75 886.08 886.75 178.9K
13:01 886.82 886.84 886.66 886.78 50.8K
13:02 886.80 887.02 886.58 886.58 117.7K
13:03 886.49 886.49 886.34 886.38 51.4K
13:04 886.36 886.48 886.34 886.36 56.9K
13:05 886.37 886.86 886.33 886.80 93.6K
13:06 886.75 886.93 886.69 886.93 36.3K
13:07 887.00 887.00 886.53 886.53 62.5K
13:08 886.55 886.72 886.55 886.56 33.6K
13:09 886.57 886.69 886.54 886.62 49.7K
13:10 886.55 886.74 886.48 886.67 35.9K
13:11 886.67 886.78 886.61 886.66 39.6K
13:12 886.55 886.79 886.53 886.79 45.3K
13:13 886.73 886.88 886.73 886.86 35.4K
13:14 886.79 886.98 886.50 886.71 43.8K
13:15 886.71 886.77 886.15 886.15 62.8K
13:16 886.21 886.34 886.08 886.27 44.0K
13:17 886.23 886.34 886.23 886.24 34.6K
13:18 886.27 886.48 886.27 886.48 42.8K
13:19 886.52 886.52 886.25 886.48 96.2K
13:20 886.45 886.45 886.22 886.25 74.3K
13:21 886.23 886.26 885.86 885.86 43.8K
13:22 885.81 885.81 885.40 885.40 48.0K
13:23 885.45 885.98 885.45 885.98 71.0K
13:24 886.07 886.07 885.86 885.98 415.5K
13:25 885.97 886.00 885.75 885.80 80.9K
13:26 885.83 885.83 885.57 885.63 92.2K
13:27 885.65 886.07 885.64 886.07 62.2K
13:28 886.14 886.28 885.95 886.28 43.2K
13:29 886.27 886.38 886.16 886.16 109.2K
13:30 886.22 886.28 886.07 886.21 122.2K
13:31 886.10 886.29 886.10 886.28 59.5K
13:32 886.25 886.25 886.05 886.25 76.7K
13:33 886.21 886.41 886.21 886.27 45.5K
13:34 886.27 886.43 886.27 886.43 67.2K
13:35 886.38 886.71 886.38 886.53 75.7K
13:36 886.53 886.53 886.05 886.08 89.9K
13:37 886.10 886.30 886.09 886.28 110.9K
13:38 886.26 886.36 886.17 886.33 82.6K
13:39 886.44 886.58 886.33 886.40 78.4K
13:40 886.39 886.44 885.99 885.99 163.7K
13:41 886.03 886.14 885.95 886.14 122.5K
13:42 886.13 886.13 885.89 885.92 66.8K
13:43 885.92 885.92 885.51 885.70 58.2K
13:44 885.89 886.09 885.88 885.90 87.0K
13:45 885.89 886.06 885.85 885.93 66.9K
13:46 885.94 885.96 885.45 885.52 67.6K
13:47 885.48 885.49 885.40 885.44 43.7K
13:48 885.46 885.75 885.46 885.64 83.1K
13:49 885.66 885.72 885.52 885.69 57.7K
13:50 885.67 885.82 885.63 885.69 54.0K
13:51 885.74 886.28 885.72 886.00 81.2K
13:52 886.05 886.27 885.99 886.13 88.0K
13:53 886.13 886.13 885.72 885.72 48.6K
13:54 885.78 885.84 885.74 885.75 51.3K
13:55 885.71 885.77 885.48 885.73 54.0K
13:56 885.78 885.93 885.64 885.93 67.8K
13:57 885.90 886.05 885.90 886.01 55.4K
13:58 885.85 885.93 885.80 885.88 57.9K
13:59 885.87 885.87 885.44 885.44 57.2K
14:00 885.51 885.51 885.30 885.40 62.6K
14:01 885.38 885.70 885.26 885.67 81.8K
14:02 885.62 885.77 885.34 885.68 62.2K
14:03 885.64 885.71 885.56 885.60 80.8K
14:04 885.60 885.60 885.43 885.43 63.9K
14:05 885.39 885.51 885.37 885.45 45.5K
14:06 885.56 885.94 885.56 885.68 84.9K
14:07 885.62 885.77 885.53 885.68 71.3K
14:08 885.65 885.79 885.57 885.60 105.5K
14:09 885.60 885.91 885.53 885.77 139.2K
14:10 885.79 885.92 885.75 885.89 55.3K
14:11 885.91 885.98 885.84 885.85 39.1K
14:12 885.87 885.87 885.51 885.51 49.6K
14:13 885.52 885.83 885.52 885.68 59.7K
14:14 885.59 885.59 885.28 885.28 78.4K
14:15 885.24 885.62 885.24 885.38 76.6K
14:16 885.49 885.62 885.47 885.55 38.7K
14:17 885.42 885.54 885.42 885.49 61.1K
14:18 885.47 885.89 885.46 885.79 96.5K
14:19 885.94 886.03 885.74 885.74 75.8K
14:20 885.69 885.71 885.42 885.50 65.3K
14:21 885.51 885.67 885.38 885.42 76.6K
14:22 885.40 885.62 885.40 885.51 62.1K
14:23 885.48 885.59 885.46 885.48 113.8K
14:24 885.41 885.78 885.38 885.78 119.4K
14:25 885.76 885.89 885.72 885.72 103.3K
14:26 885.77 885.93 885.73 885.84 142.0K
14:27 885.83 885.83 885.42 885.42 110.9K
14:28 885.44 885.69 885.43 885.66 158.3K
14:29 885.68 885.92 885.68 885.92 75.2K
14:30 885.97 886.01 885.73 885.81 107.7K
14:31 885.96 886.14 885.88 886.14 143.4K
14:32 886.14 886.26 885.96 885.96 164.8K
14:33 885.96 886.20 885.83 886.20 102.3K
14:34 886.16 886.16 886.00 886.03 46.3K
14:35 885.98 886.07 885.97 886.07 56.8K
14:36 886.18 886.19 886.13 886.15 74.6K
14:37 886.12 886.31 886.09 886.31 77.3K
14:38 886.32 886.37 886.17 886.37 98.8K
14:39 886.38 886.38 886.14 886.23 58.0K
14:40 886.23 886.39 886.23 886.36 88.2K
14:41 886.33 886.43 886.26 886.40 73.5K
14:42 886.40 886.56 886.39 886.56 48.3K
14:43 886.54 886.55 886.50 886.52 35.3K
14:44 886.56 886.58 886.36 886.41 84.7K
14:45 886.42 886.45 886.19 886.19 68.4K
14:46 886.20 886.41 886.15 886.38 94.9K
14:47 886.37 886.74 886.37 886.65 89.3K
14:48 886.60 886.80 886.60 886.77 111.3K
14:49 886.84 886.98 886.82 886.95 87.0K
14:50 886.91 887.20 886.88 887.09 88.8K
14:51 887.08 887.23 887.02 887.22 50.8K
14:52 887.27 887.50 887.24 887.50 66.4K
14:53 887.44 887.48 887.40 887.41 117.7K
14:54 887.47 887.47 887.27 887.27 91.5K
14:55 887.25 887.31 886.88 886.88 63.0K
14:56 886.82 886.92 886.75 886.90 77.5K
14:57 886.90 886.96 886.75 886.96 82.6K
14:58 887.05 887.11 886.96 886.99 87.9K
14:59 887.03 887.06 886.84 887.02 67.2K
15:00 887.02 887.03 886.62 886.64 123.9K
15:01 886.66 886.72 886.56 886.56 76.5K
15:02 886.57 886.64 886.44 886.62 66.6K
15:03 886.61 886.97 886.61 886.92 81.0K
15:04 886.96 887.12 886.78 887.12 86.3K
15:05 887.10 887.13 886.89 886.92 98.1K
15:06 886.91 887.06 886.75 886.75 68.0K
15:07 886.77 886.96 886.77 886.96 108.0K
15:08 887.05 887.21 887.05 887.12 79.1K
15:09 887.12 887.15 886.97 887.10 77.2K
15:10 887.10 887.15 887.03 887.03 77.0K
15:11 887.07 887.09 886.89 886.95 94.5K
15:12 886.96 887.08 886.94 887.08 56.5K
15:13 887.08 887.20 886.89 886.89 140.8K
15:14 886.89 886.92 886.76 886.85 165.8K
15:15 886.79 886.79 886.53 886.54 110.5K
15:16 886.49 886.51 886.36 886.41 98.9K
15:17 886.40 886.40 886.10 886.27 120.4K
15:18 886.29 886.37 885.98 885.98 99.1K
15:19 885.93 886.09 885.90 886.04 150.0K
15:20 885.93 886.59 885.93 886.59 147.9K
15:21 886.71 886.81 886.71 886.72 120.7K
15:22 886.69 886.79 886.43 886.43 118.8K
15:23 886.42 886.52 886.39 886.50 70.2K
15:24 886.46 886.46 885.94 885.99 109.4K
15:25 885.93 886.41 885.92 886.36 148.4K
15:26 886.50 886.54 886.48 886.50 91.3K
15:27 886.48 886.48 886.20 886.20 108.5K
15:28 886.25 886.41 886.21 886.41 105.2K
15:29 886.45 886.50 886.34 886.50 83.9K
15:30 886.57 886.65 886.26 886.31 191.8K
15:31 886.30 886.45 886.22 886.45 107.7K
15:32 886.44 886.54 886.30 886.54 127.0K
15:33 886.54 886.61 886.47 886.58 101.8K
15:34 886.67 886.67 886.12 886.12 145.9K
15:35 886.19 886.28 885.94 885.97 153.7K
15:36 886.05 886.05 885.62 885.74 233.5K
15:37 885.72 885.74 885.58 885.63 130.5K
15:38 885.62 886.16 885.62 885.99 177.3K
15:39 886.03 886.03 885.79 885.86 111.2K
15:40 885.80 886.00 885.79 885.98 165.2K
15:41 885.95 886.63 885.92 886.63 154.2K
15:42 886.68 886.75 886.51 886.51 185.4K
15:43 886.55 886.72 886.34 886.34 131.4K
15:44 886.33 886.39 886.10 886.25 132.9K
15:45 886.22 886.28 886.08 886.13 196.3K
15:46 886.12 886.19 885.73 885.82 136.6K
15:47 885.88 885.96 885.69 885.89 186.0K
15:48 885.86 885.86 885.67 885.67 212.6K
15:49 885.65 886.52 885.62 886.52 298.2K
15:50 886.37 886.82 886.37 886.38 574.9K
15:51 886.45 886.57 885.79 885.79 401.9K
15:52 885.89 886.08 885.64 885.86 337.7K
15:53 885.59 885.78 885.46 885.46 365.5K
15:54 885.39 885.39 884.90 885.20 589.5K
15:55 884.77 884.77 884.15 884.35 837.9K
15:56 884.46 884.75 884.28 884.28 697.5K
15:57 884.01 884.01 883.59 883.74 994.2K
15:58 883.91 884.22 883.91 884.11 941.2K
15:59 883.99 884.10 883.85 883.93 20,922.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし