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
09:30 880.13 880.13 877.82 879.16 1,247.2K
09:31 879.71 880.14 879.68 879.89 146.7K
09:32 880.02 880.33 879.66 880.33 205.2K
09:33 880.19 880.24 879.65 879.65 142.6K
09:34 879.67 880.51 879.67 880.44 57.0K
09:35 880.33 880.58 880.03 880.06 126.3K
09:36 880.23 880.87 879.86 880.80 124.3K
09:37 880.58 880.71 880.20 880.21 61.0K
09:38 880.47 880.73 880.24 880.24 136.4K
09:39 880.50 880.74 880.30 880.61 107.2K
09:40 880.82 880.82 880.12 880.12 126.8K
09:41 879.91 880.14 879.45 879.73 154.9K
09:42 879.79 880.07 879.42 880.07 160.2K
09:43 879.97 880.32 879.94 880.31 79.2K
09:44 880.23 880.67 880.22 880.22 127.5K
09:45 880.07 880.30 879.70 879.83 93.2K
09:46 879.73 879.73 879.43 879.51 92.0K
09:47 879.48 879.48 878.87 878.87 116.7K
09:48 878.78 878.78 878.41 878.58 124.5K
09:49 878.73 879.28 878.62 879.28 367.2K
09:50 879.27 879.56 879.27 879.28 151.5K
09:51 879.26 879.64 879.25 879.64 125.7K
09:52 879.67 879.67 879.41 879.44 137.2K
09:53 879.53 879.68 879.48 879.57 93.5K
09:54 879.60 879.60 879.20 879.20 80.2K
09:55 879.12 879.76 879.12 879.36 127.3K
09:56 879.31 879.47 879.18 879.47 96.5K
09:57 879.37 879.37 879.09 879.11 53.7K
09:58 879.14 879.67 879.14 879.67 82.7K
09:59 879.49 879.55 879.17 879.49 187.3K
10:00 879.54 879.95 879.09 879.95 217.1K
10:01 879.98 880.47 879.94 880.33 173.2K
10:02 880.34 880.34 879.23 879.36 109.1K
10:03 879.47 879.52 879.31 879.31 110.1K
10:04 879.30 879.31 878.87 879.00 94.5K
10:05 878.85 878.85 878.32 878.64 125.7K
10:06 878.82 878.82 878.05 878.15 203.7K
10:07 878.14 878.17 877.90 878.08 88.8K
10:08 878.09 878.19 877.73 877.90 84.9K
10:09 877.90 878.21 877.90 878.13 107.3K
10:10 878.23 878.23 877.52 877.57 179.1K
10:11 877.57 877.65 877.28 877.41 115.4K
10:12 877.43 877.43 877.24 877.24 87.2K
10:13 877.17 877.18 876.96 876.96 80.6K
10:14 876.97 876.97 876.28 876.28 115.7K
10:15 876.25 876.25 876.11 876.11 82.9K
10:16 876.10 876.22 875.93 875.93 79.9K
10:17 875.94 876.15 875.90 876.00 100.0K
10:18 875.99 876.17 875.85 875.85 58.9K
10:19 875.86 875.98 875.83 875.85 64.2K
10:20 875.98 876.15 875.98 876.13 74.0K
10:21 876.16 876.16 875.74 875.77 114.8K
10:22 875.71 875.80 875.61 875.62 85.3K
10:23 875.55 875.55 875.16 875.43 220.3K
10:24 875.49 875.73 875.47 875.47 108.9K
10:25 875.58 875.85 875.19 875.19 118.4K
10:26 875.05 875.22 874.91 875.22 76.4K
10:27 875.18 875.47 875.17 875.44 78.5K
10:28 875.59 875.62 875.22 875.22 85.1K
10:29 875.19 875.34 875.11 875.21 97.8K
10:30 875.24 875.33 875.20 875.29 58.5K
10:31 875.26 875.53 875.19 875.53 81.7K
10:32 875.49 875.72 875.47 875.71 51.5K
10:33 875.70 875.70 875.46 875.57 49.3K
10:34 875.58 875.67 875.43 875.56 88.6K
10:35 875.60 875.84 875.60 875.78 119.3K
10:36 875.71 876.19 875.70 876.19 64.7K
10:37 876.21 876.21 876.06 876.10 26.9K
10:38 876.02 876.11 875.96 876.06 59.8K
10:39 876.12 876.46 876.12 876.36 76.6K
10:40 876.35 876.40 876.20 876.34 135.0K
10:41 876.45 876.79 876.40 876.66 105.6K
10:42 876.67 876.74 876.48 876.50 102.3K
10:43 876.46 876.59 876.45 876.57 87.6K
10:44 876.45 876.92 876.45 876.75 61.3K
10:45 876.73 877.02 876.71 877.00 81.9K
10:46 877.00 877.20 876.87 877.00 206.8K
10:47 876.90 877.50 876.81 877.50 157.3K
10:48 877.50 877.50 877.29 877.44 158.7K
10:49 877.47 877.55 877.13 877.13 68.7K
10:50 877.11 877.11 876.94 876.94 87.3K
10:51 876.93 877.30 876.93 877.24 75.2K
10:52 877.21 877.33 877.21 877.30 49.4K
10:53 877.30 877.30 877.14 877.25 96.0K
10:54 877.22 877.39 877.18 877.38 68.6K
10:55 877.50 878.01 877.50 877.85 89.7K
10:56 877.94 878.45 877.94 878.45 98.1K
10:57 878.44 878.51 878.34 878.45 167.9K
10:58 878.37 878.37 877.68 877.68 107.9K
10:59 877.73 877.97 877.73 877.91 195.5K
11:00 877.85 878.04 877.77 877.92 110.3K
11:01 877.89 878.11 877.80 878.09 61.6K
11:02 878.05 878.05 877.70 877.84 58.6K
11:03 877.86 877.86 877.71 877.77 66.2K
11:04 877.74 877.78 877.56 877.56 76.9K
11:05 877.59 877.84 877.51 877.79 70.5K
11:06 877.84 877.84 877.57 877.57 46.1K
11:07 877.65 877.73 877.51 877.51 82.5K
11:08 877.52 877.58 877.39 877.58 46.5K
11:09 877.54 877.69 877.54 877.60 64.4K
11:10 877.51 877.53 877.38 877.53 69.0K
11:11 877.53 877.64 877.44 877.47 38.0K
11:12 877.50 877.72 877.50 877.72 45.8K
11:13 877.78 877.78 877.27 877.33 69.7K
11:14 877.34 877.34 877.17 877.20 62.6K
11:15 877.30 877.49 877.30 877.35 55.6K
11:16 877.39 877.39 877.29 877.29 60.3K
11:17 877.27 877.71 877.22 877.39 104.8K
11:18 877.39 877.39 877.06 877.13 60.9K
11:19 877.10 877.13 876.97 877.06 168.5K
11:20 876.88 876.88 876.53 876.57 71.3K
11:21 876.50 876.50 876.27 876.30 61.1K
11:22 876.30 876.30 876.05 876.05 44.1K
11:23 876.05 876.30 876.05 876.27 72.9K
11:24 876.30 876.34 876.11 876.31 63.1K
11:25 876.32 876.70 876.29 876.70 66.9K
11:26 876.75 876.80 876.73 876.80 46.0K
11:27 876.80 877.27 876.80 877.13 91.3K
11:28 877.09 877.09 877.02 877.03 54.7K
11:29 877.10 877.35 877.04 877.08 73.1K
11:30 877.11 877.17 877.04 877.17 65.8K
11:31 877.20 877.55 877.19 877.55 73.5K
11:32 877.53 877.76 877.48 877.56 106.8K
11:33 877.57 877.57 877.46 877.46 102.2K
11:34 877.49 877.70 877.46 877.61 75.4K
11:35 877.67 877.84 877.64 877.79 28.6K
11:36 877.83 878.15 877.76 878.15 55.6K
11:37 878.18 878.52 878.16 878.52 59.9K
11:38 878.54 878.54 878.04 878.07 72.6K
11:39 877.98 878.15 877.98 878.09 65.3K
11:40 878.28 878.28 877.94 878.03 77.4K
11:41 878.10 878.16 878.05 878.12 103.8K
11:42 878.07 878.11 877.76 877.79 73.3K
11:43 877.79 877.94 877.75 877.91 89.0K
11:44 877.91 878.20 877.88 878.20 78.1K
11:45 878.28 878.30 878.20 878.20 83.4K
11:46 878.11 878.17 878.01 878.17 72.4K
11:47 878.16 878.31 878.15 878.23 63.3K
11:48 878.41 878.48 878.28 878.34 121.1K
11:49 878.48 878.51 878.26 878.49 101.7K
11:50 878.47 878.84 878.37 878.84 97.3K
11:51 878.94 879.30 878.92 879.30 84.4K
11:52 879.30 879.30 878.75 878.75 79.9K
11:53 878.73 878.90 878.65 878.89 93.8K
11:54 878.90 879.09 878.87 878.87 64.5K
11:55 878.86 878.96 878.84 878.96 50.3K
11:56 878.99 879.05 878.88 879.05 74.8K
11:57 879.02 879.02 878.89 878.94 75.6K
11:58 878.96 878.99 878.94 878.97 37.0K
11:59 878.91 878.93 878.88 878.93 37.5K
12:00 878.92 878.92 878.49 878.49 128.0K
12:01 878.50 878.54 878.29 878.45 109.5K
12:02 878.40 878.40 878.29 878.37 112.9K
12:03 878.38 878.61 878.38 878.61 114.3K
12:04 878.49 878.52 878.29 878.29 50.2K
12:05 878.22 878.94 878.22 878.94 130.3K
12:06 878.97 879.11 878.94 879.10 62.5K
12:07 879.10 879.10 878.96 879.02 57.9K
12:08 879.01 879.29 878.98 879.29 65.5K
12:09 879.29 879.56 879.29 879.56 52.8K
12:10 879.40 879.40 879.05 879.13 82.3K
12:11 879.11 879.32 878.98 878.98 137.3K
12:12 879.05 879.11 878.90 879.03 67.3K
12:13 879.00 879.20 878.89 879.00 64.9K
12:14 878.99 878.99 878.62 878.64 49.7K
12:15 878.56 878.72 878.51 878.53 46.3K
12:16 878.54 878.71 878.54 878.58 42.5K
12:17 878.58 878.97 878.58 878.90 59.5K
12:18 878.82 879.03 878.81 879.00 72.0K
12:19 879.03 879.15 879.03 879.07 67.5K
12:20 879.03 879.33 879.00 879.33 54.8K
12:21 879.32 879.52 879.29 879.52 104.6K
12:22 879.49 879.64 879.40 879.40 68.5K
12:23 879.27 879.54 879.22 879.52 112.6K
12:24 879.48 879.68 879.42 879.63 80.3K
12:25 879.64 879.81 879.61 879.81 84.8K
12:26 879.78 879.91 879.70 879.70 138.8K
12:27 879.68 879.90 879.68 879.90 255.6K
12:28 879.97 880.04 879.81 879.83 196.7K
12:29 879.82 880.01 879.82 880.00 72.2K
12:30 879.92 879.92 879.72 879.92 158.5K
12:31 879.91 879.91 879.78 879.84 96.2K
12:32 879.79 879.81 879.59 879.59 55.0K
12:33 879.60 879.88 879.54 879.88 114.2K
12:34 879.92 879.94 879.80 879.80 44.9K
12:35 879.85 879.96 879.79 879.80 109.0K
12:36 879.82 879.82 879.57 879.61 78.5K
12:37 879.59 879.83 879.59 879.81 68.4K
12:38 879.89 879.90 879.76 879.82 93.4K
12:39 879.79 879.85 879.62 879.62 154.1K
12:40 879.61 879.65 879.44 879.45 37.7K
12:41 879.45 879.66 879.45 879.62 86.0K
12:42 879.66 879.66 879.37 879.45 80.0K
12:43 879.41 879.44 879.33 879.44 93.4K
12:44 879.43 879.60 879.36 879.60 92.7K
12:45 879.74 879.88 879.66 879.87 373.7K
12:46 879.88 880.18 879.88 880.18 81.5K
12:47 880.24 880.52 880.20 880.51 93.2K
12:48 880.51 880.51 880.21 880.33 49.2K
12:49 880.20 880.20 880.10 880.10 151.5K
12:50 880.09 880.17 879.92 880.14 128.8K
12:51 880.16 880.29 880.13 880.28 48.6K
12:52 880.25 880.25 879.92 880.06 86.6K
12:53 880.06 880.32 880.06 880.32 33.5K
12:54 880.27 880.38 880.19 880.24 53.7K
12:55 880.24 880.34 880.12 880.34 50.6K
12:56 880.32 880.38 880.20 880.38 162.2K
12:57 880.31 880.33 880.13 880.25 45.5K
12:58 880.29 880.35 880.22 880.27 56.5K
12:59 880.30 880.30 879.76 879.76 47.1K
13:00 879.80 880.20 879.75 880.20 107.2K
13:01 880.18 880.19 879.83 879.90 51.0K
13:02 879.85 879.91 879.76 879.76 38.0K
13:03 879.77 879.92 879.77 879.89 64.8K
13:04 879.95 880.02 879.93 880.02 42.2K
13:05 880.12 880.12 879.97 879.99 64.8K
13:06 880.01 880.18 879.99 880.13 105.0K
13:07 880.09 880.35 880.07 880.35 50.6K
13:08 880.24 880.39 880.19 880.30 66.2K
13:09 880.27 880.31 880.06 880.15 70.9K
13:10 880.13 880.13 879.75 879.79 43.1K
13:11 879.85 879.88 879.64 879.64 31.0K
13:12 879.66 879.88 879.66 879.83 62.3K
13:13 879.91 880.07 879.91 879.99 56.1K
13:14 880.01 880.13 879.96 880.11 70.2K
13:15 880.22 880.24 880.09 880.11 53.3K
13:16 880.06 880.08 879.96 879.97 35.1K
13:17 880.01 880.29 880.01 880.27 56.0K
13:18 880.31 880.48 880.30 880.43 51.9K
13:19 880.45 880.65 880.38 880.65 68.4K
13:20 880.70 880.78 880.61 880.74 73.7K
13:21 880.73 880.80 880.59 880.63 148.2K
13:22 880.63 880.98 880.57 880.98 96.2K
13:23 881.11 881.42 881.11 881.33 98.1K
13:24 881.33 881.38 881.10 881.15 60.6K
13:25 881.16 881.42 881.10 881.30 77.5K
13:26 881.30 881.30 881.18 881.27 124.5K
13:27 881.31 881.34 881.04 881.04 90.6K
13:28 881.24 881.43 881.19 881.42 52.7K
13:29 881.46 881.46 881.22 881.25 67.1K
13:30 881.20 881.31 881.14 881.24 63.0K
13:31 881.18 881.18 881.05 881.05 98.5K
13:32 881.09 881.09 880.83 881.00 44.2K
13:33 880.96 881.23 880.96 881.23 79.7K
13:34 881.24 881.47 881.23 881.47 118.6K
13:35 881.49 882.14 881.48 882.14 163.6K
13:36 882.15 883.03 882.09 883.03 244.2K
13:37 883.05 883.44 883.04 883.42 90.3K
13:38 883.45 883.96 883.31 883.94 233.5K
13:39 884.10 885.13 884.10 885.08 236.4K
13:40 885.06 885.06 884.77 884.93 178.3K
13:41 884.98 885.25 884.79 885.25 131.3K
13:42 885.41 885.41 885.16 885.32 116.0K
13:43 885.41 885.48 884.70 884.70 235.3K
13:44 884.98 885.21 884.77 884.77 170.2K
13:45 884.85 884.85 884.49 884.79 116.0K
13:46 884.94 884.99 884.62 884.96 79.9K
13:47 885.04 885.04 884.65 884.95 76.4K
13:48 884.73 885.00 884.71 884.82 59.6K
13:49 884.74 885.08 884.74 885.08 62.3K
13:50 885.12 885.21 884.57 884.57 68.3K
13:51 884.58 885.24 884.57 885.24 73.8K
13:52 885.21 885.39 885.13 885.39 81.2K
13:53 885.51 886.08 885.51 886.08 145.7K
13:54 886.10 886.30 886.10 886.27 59.5K
13:55 886.19 886.35 886.16 886.16 65.2K
13:56 886.19 886.19 886.05 886.07 53.3K
13:57 886.04 886.18 885.89 886.18 67.9K
13:58 886.23 886.56 886.19 886.26 66.9K
13:59 886.25 886.25 886.08 886.19 46.5K
14:00 886.16 886.16 885.63 885.65 105.1K
14:01 885.60 885.88 885.51 885.51 144.6K
14:02 885.48 885.48 885.32 885.48 91.9K
14:03 885.48 885.57 885.25 885.57 62.1K
14:04 885.56 885.56 885.27 885.31 55.3K
14:05 885.32 885.47 885.26 885.38 47.2K
14:06 885.41 885.44 885.26 885.30 34.7K
14:07 885.21 885.34 885.21 885.25 87.2K
14:08 885.18 885.18 884.87 884.95 90.3K
14:09 884.92 884.92 884.70 884.89 83.8K
14:10 884.89 884.93 884.73 884.87 51.6K
14:11 884.96 885.51 884.96 885.51 83.1K
14:12 885.55 885.97 885.51 885.97 96.0K
14:13 885.98 886.03 885.67 885.67 76.7K
14:14 885.65 885.92 885.53 885.82 90.6K
14:15 885.79 885.83 885.54 885.63 73.5K
14:16 885.61 886.19 885.61 886.19 109.5K
14:17 886.14 886.14 885.74 885.74 68.4K
14:18 885.72 885.96 885.72 885.88 110.0K
14:19 885.97 886.03 885.86 885.88 60.8K
14:20 885.90 885.90 885.61 885.68 100.2K
14:21 885.60 885.87 885.60 885.61 60.2K
14:22 885.59 885.75 885.59 885.70 67.0K
14:23 885.73 886.10 885.66 886.07 64.9K
14:24 886.06 886.27 885.99 885.99 70.5K
14:25 885.98 885.98 885.58 885.58 55.4K
14:26 885.52 885.71 885.52 885.71 64.0K
14:27 885.79 886.04 885.79 885.96 42.1K
14:28 885.97 886.07 885.94 885.94 46.0K
14:29 885.94 885.94 885.71 885.71 56.0K
14:30 885.82 885.96 885.78 885.96 58.9K
14:31 885.96 886.09 885.96 886.09 63.9K
14:32 886.03 886.13 886.03 886.08 64.5K
14:33 886.12 886.93 886.12 886.93 110.3K
14:34 886.92 886.97 886.86 886.97 50.1K
14:35 887.07 887.07 886.79 886.79 58.7K
14:36 886.95 887.00 886.81 886.91 262.6K
14:37 886.88 886.88 886.68 886.75 95.3K
14:38 886.80 886.89 886.73 886.83 122.9K
14:39 886.90 886.90 886.61 886.61 100.5K
14:40 886.59 886.59 886.26 886.45 71.3K
14:41 886.43 886.44 886.31 886.31 51.6K
14:42 886.32 886.35 886.20 886.35 33.8K
14:43 886.32 886.56 886.25 886.35 125.6K
14:44 886.38 886.62 886.37 886.62 69.3K
14:45 886.63 886.72 886.63 886.70 88.9K
14:46 886.65 886.65 886.56 886.58 50.9K
14:47 886.58 886.68 886.57 886.68 96.5K
14:48 886.69 886.69 886.41 886.46 54.4K
14:49 886.46 886.50 886.37 886.41 78.1K
14:50 886.30 886.34 886.24 886.28 58.9K
14:51 886.23 886.72 886.23 886.72 91.1K
14:52 886.70 886.70 886.49 886.51 81.9K
14:53 886.57 886.62 886.45 886.62 102.3K
14:54 886.61 886.79 886.61 886.79 125.4K
14:55 886.79 887.07 886.74 886.90 118.0K
14:56 886.97 886.97 886.71 886.78 97.3K
14:57 886.62 886.62 886.20 886.20 134.8K
14:58 886.26 886.63 886.26 886.63 65.1K
14:59 886.67 886.69 886.49 886.49 79.6K
15:00 886.54 886.74 886.54 886.74 84.8K
15:01 886.85 886.99 886.85 886.96 75.9K
15:02 886.90 886.90 886.52 886.58 121.6K
15:03 886.57 886.65 886.26 886.65 60.6K
15:04 886.65 886.68 886.47 886.68 58.3K
15:05 886.79 886.98 886.66 886.98 67.7K
15:06 886.96 886.99 886.88 886.93 48.7K
15:07 886.88 886.88 886.50 886.52 93.5K
15:08 886.51 886.54 886.34 886.51 77.5K
15:09 886.61 886.67 886.61 886.63 29.7K
15:10 886.62 886.63 886.52 886.58 57.2K
15:11 886.62 886.64 886.54 886.62 85.1K
15:12 886.59 886.66 886.58 886.66 67.4K
15:13 886.65 886.70 886.47 886.52 90.6K
15:14 886.52 886.66 886.52 886.65 51.2K
15:15 886.64 886.64 886.54 886.55 68.7K
15:16 886.49 886.49 885.90 886.11 135.8K
15:17 886.18 886.25 885.97 886.25 107.6K
15:18 886.26 886.34 886.18 886.31 92.4K
15:19 886.32 886.37 886.20 886.36 61.5K
15:20 886.36 886.36 885.99 886.17 107.9K
15:21 886.09 886.20 886.08 886.10 54.7K
15:22 886.06 886.26 886.02 886.22 88.1K
15:23 886.26 886.49 886.20 886.49 95.2K
15:24 886.49 886.60 886.42 886.43 109.9K
15:25 886.44 886.45 886.03 886.04 80.0K
15:26 886.10 886.12 885.79 885.81 98.8K
15:27 885.86 885.93 885.71 885.93 109.0K
15:28 885.96 886.13 885.91 886.13 129.3K
15:29 886.13 886.35 886.07 886.33 119.8K
15:30 886.43 886.49 886.16 886.24 120.8K
15:31 886.24 886.24 885.78 885.89 127.6K
15:32 885.90 886.04 885.76 885.95 115.0K
15:33 886.02 886.22 885.97 886.16 73.3K
15:34 886.19 886.49 886.19 886.49 102.5K
15:35 886.48 886.64 886.41 886.41 99.0K
15:36 886.40 886.40 886.21 886.37 90.3K
15:37 886.36 886.41 886.24 886.24 116.1K
15:38 886.18 886.20 885.97 886.20 91.8K
15:39 886.24 887.09 886.24 886.97 236.7K
15:40 886.87 886.93 886.40 886.92 189.9K
15:41 886.72 886.72 886.30 886.38 162.9K
15:42 886.51 886.79 886.51 886.71 160.5K
15:43 886.70 886.73 886.50 886.59 101.6K
15:44 886.55 886.86 886.55 886.86 94.0K
15:45 886.79 886.90 886.67 886.85 160.4K
15:46 886.67 886.68 886.23 886.23 138.8K
15:47 886.13 886.27 886.10 886.27 84.4K
15:48 886.14 886.40 886.13 886.31 153.6K
15:49 886.39 886.88 886.38 886.75 237.1K
15:50 886.64 886.64 886.32 886.32 306.0K
15:51 886.41 886.57 886.16 886.30 261.7K
15:52 886.35 886.85 886.35 886.73 291.6K
15:53 886.78 887.19 886.68 887.08 270.1K
15:54 887.23 887.49 887.14 887.39 328.2K
15:55 886.73 886.73 886.34 886.61 458.9K
15:56 886.43 886.55 886.13 886.34 487.2K
15:57 886.25 886.44 886.17 886.25 479.7K
15:58 886.37 886.55 886.24 886.24 545.6K
15:59 886.25 886.69 886.20 886.59 10,966.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし