DJ Internet Composite (DJINET)

DJINET
🏛️ アメリカ →
1,276.76
最終更新: 2025-10-07
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
09:30 940.24 940.24 938.87 939.91 0.0K
09:31 940.01 941.85 940.01 941.85 0.0K
09:32 941.12 942.13 938.79 939.90 0.0K
09:33 939.66 940.17 938.26 938.26 0.0K
09:34 937.28 939.04 936.14 939.04 0.0K
09:35 939.51 939.51 935.93 935.93 0.0K
09:36 935.60 935.60 934.25 934.25 0.0K
09:37 934.51 934.96 933.98 933.98 0.0K
09:38 934.00 934.39 932.38 934.39 0.0K
09:39 934.19 936.73 934.19 935.84 0.0K
09:40 934.84 934.84 932.68 932.86 0.0K
09:41 933.05 933.71 931.47 931.78 0.0K
09:42 931.59 933.15 931.02 931.07 0.0K
09:43 931.18 934.21 931.18 933.30 0.0K
09:44 933.00 933.77 931.51 931.51 0.0K
09:45 931.64 934.85 930.87 934.85 0.0K
09:46 935.52 938.46 935.52 938.46 0.0K
09:47 938.79 940.57 938.79 939.37 0.0K
09:48 939.96 941.02 939.96 940.25 0.0K
09:49 940.92 940.92 937.67 937.67 0.0K
09:50 937.44 939.37 937.44 939.22 0.0K
09:51 939.29 939.37 938.43 938.43 0.0K
09:52 938.63 939.37 937.84 938.98 0.0K
09:53 939.60 940.79 939.27 939.62 0.0K
09:54 939.03 939.03 935.31 935.39 0.0K
09:55 935.44 936.30 934.98 935.10 0.0K
09:56 934.59 937.59 934.49 937.59 0.0K
09:57 937.40 939.84 937.40 939.84 0.0K
09:58 939.98 941.67 939.98 941.43 0.0K
09:59 942.52 942.91 941.53 941.53 0.0K
10:00 940.21 941.01 939.72 940.75 0.0K
10:01 940.39 940.39 938.24 938.88 0.0K
10:02 939.04 940.55 938.76 939.52 0.0K
10:03 938.79 940.10 938.75 939.68 0.0K
10:04 939.27 940.01 939.27 939.43 0.0K
10:05 939.82 939.82 937.37 937.37 0.0K
10:06 937.44 937.46 935.73 936.09 0.0K
10:07 936.16 936.16 934.41 935.59 0.0K
10:08 935.40 935.43 934.46 934.46 0.0K
10:09 934.18 934.18 932.87 933.15 0.0K
10:10 932.99 933.37 932.56 932.56 0.0K
10:11 932.21 932.21 931.16 931.34 0.0K
10:12 931.67 931.67 929.89 930.39 0.0K
10:13 930.37 931.25 929.03 929.67 0.0K
10:14 929.89 930.26 929.55 930.00 0.0K
10:15 930.38 930.38 929.20 929.30 0.0K
10:16 928.94 929.89 928.24 929.89 0.0K
10:17 930.08 931.08 929.39 930.86 0.0K
10:18 930.97 930.98 929.70 930.98 0.0K
10:19 930.89 932.59 930.89 932.05 0.0K
10:20 932.12 934.16 931.83 933.34 0.0K
10:21 932.88 934.51 932.88 934.28 0.0K
10:22 933.94 933.97 932.75 933.02 0.0K
10:23 932.61 932.61 931.39 931.39 0.0K
10:24 931.12 931.54 929.95 930.50 0.0K
10:25 930.26 931.91 929.85 931.91 0.0K
10:26 931.88 932.12 931.33 931.33 0.0K
10:27 930.83 930.83 929.83 929.83 0.0K
10:28 929.81 929.81 928.59 928.59 0.0K
10:29 928.81 928.81 926.56 926.56 0.0K
10:30 927.51 928.94 927.51 928.45 0.0K
10:31 927.54 927.54 926.07 926.73 0.0K
10:32 926.64 926.69 925.21 925.21 0.0K
10:33 924.83 926.74 924.83 925.00 0.0K
10:34 924.75 924.97 924.11 924.11 0.0K
10:35 924.29 924.89 924.24 924.41 0.0K
10:36 924.34 924.34 922.59 923.03 0.0K
10:37 922.94 925.22 922.94 925.22 0.0K
10:38 925.79 925.79 924.38 924.41 0.0K
10:39 924.90 925.41 924.46 924.93 0.0K
10:40 924.98 925.35 923.51 923.62 0.0K
10:41 923.82 925.10 922.63 924.87 0.0K
10:42 925.09 925.49 924.10 924.59 0.0K
10:43 924.39 924.39 923.00 923.38 0.0K
10:44 923.24 923.63 921.42 921.72 0.0K
10:45 921.61 921.61 920.31 920.31 0.0K
10:46 920.36 920.36 918.42 918.61 0.0K
10:47 918.83 919.15 917.57 917.68 0.0K
10:48 917.68 918.27 917.16 918.27 0.0K
10:49 918.55 918.55 915.46 915.46 0.0K
10:50 915.94 915.94 911.92 912.18 0.0K
10:51 912.41 917.46 912.41 917.46 0.0K
10:52 918.34 920.30 918.34 920.03 0.0K
10:53 920.24 922.60 920.24 922.60 0.0K
10:54 923.16 923.16 921.65 921.87 0.0K
10:55 922.25 922.79 921.11 921.11 0.0K
10:56 920.96 923.10 920.96 923.10 0.0K
10:57 923.42 925.27 923.42 925.02 0.0K
10:58 925.17 927.03 925.17 926.77 0.0K
10:59 926.09 926.54 925.37 925.37 0.0K
11:00 924.66 925.78 924.08 925.78 0.0K
11:01 925.29 932.89 925.09 932.29 0.0K
11:02 931.67 933.26 931.18 932.99 0.0K
11:03 934.03 935.41 934.03 934.85 0.0K
11:04 935.19 937.21 935.19 936.46 0.0K
11:05 936.86 936.86 934.51 934.88 0.0K
11:06 934.92 935.01 933.55 933.55 0.0K
11:07 932.92 933.61 932.29 932.30 0.0K
11:08 932.27 934.81 932.27 934.49 0.0K
11:09 935.32 935.32 933.46 934.23 0.0K
11:10 934.66 937.26 934.23 936.67 0.0K
11:11 936.50 939.18 936.50 939.18 0.0K
11:12 939.53 941.89 939.53 941.89 0.0K
11:13 941.29 942.74 940.26 942.74 0.0K
11:14 943.34 943.34 941.17 941.40 0.0K
11:15 942.22 944.29 942.22 943.99 0.0K
11:16 943.43 944.50 941.82 941.82 0.0K
11:17 941.81 944.66 941.39 944.34 0.0K
11:18 944.55 945.92 943.92 943.92 0.0K
11:19 943.81 943.81 941.07 941.07 0.0K
11:20 941.08 943.46 940.81 943.46 0.0K
11:21 944.25 945.03 944.21 944.94 0.0K
11:22 943.80 943.97 942.60 943.65 0.0K
11:23 943.59 944.65 943.54 943.79 0.0K
11:24 943.69 945.77 943.54 945.34 0.0K
11:25 943.41 943.41 939.86 941.04 0.0K
11:26 940.85 940.85 938.93 938.93 0.0K
11:27 938.77 940.32 938.77 939.51 0.0K
11:28 939.11 940.20 938.44 939.84 0.0K
11:29 939.66 939.66 936.56 936.66 0.0K
11:30 936.87 939.27 936.87 938.11 0.0K
11:31 937.44 937.90 936.87 937.68 0.0K
11:32 937.39 937.39 935.80 935.80 0.0K
11:33 935.61 936.88 935.61 936.76 0.0K
11:34 936.79 937.22 935.62 936.20 0.0K
11:35 936.23 936.23 934.39 935.03 0.0K
11:36 935.43 935.43 933.08 933.08 0.0K
11:37 932.83 932.89 931.12 931.49 0.0K
11:38 932.00 933.82 931.76 933.71 0.0K
11:39 933.52 933.52 931.99 932.14 0.0K
11:40 932.18 932.85 931.58 931.58 0.0K
11:41 931.73 933.14 931.73 933.14 0.0K
11:42 933.47 936.30 933.47 935.99 0.0K
11:43 936.22 936.25 934.93 935.26 0.0K
11:44 935.27 936.10 935.01 935.32 0.0K
11:45 934.84 934.84 932.94 934.02 0.0K
11:46 935.08 936.28 934.69 935.62 0.0K
11:47 935.43 938.08 935.43 937.80 0.0K
11:48 937.90 938.12 937.32 937.79 0.0K
11:49 938.06 939.29 938.06 938.97 0.0K
11:50 938.60 938.60 937.59 938.02 0.0K
11:51 938.30 939.59 938.18 938.18 0.0K
11:52 937.82 937.97 936.62 936.94 0.0K
11:53 936.69 936.92 934.78 934.78 0.0K
11:54 934.68 935.67 934.68 935.67 0.0K
11:55 936.63 936.93 935.64 936.93 0.0K
11:56 937.31 937.39 935.55 935.89 0.0K
11:57 936.01 936.90 935.70 935.70 0.0K
11:58 935.47 935.47 932.96 933.27 0.0K
11:59 933.21 933.34 932.33 932.33 0.0K
12:00 932.66 934.65 932.66 933.46 0.0K
12:01 932.99 934.79 932.99 934.59 0.0K
12:02 934.31 935.24 933.94 934.84 0.0K
12:03 935.06 936.04 934.76 935.76 0.0K
12:04 935.57 935.57 934.13 934.13 0.0K
12:05 934.07 936.80 934.07 936.80 0.0K
12:06 937.40 937.87 936.50 937.19 0.0K
12:07 937.51 937.51 934.92 934.92 0.0K
12:08 934.65 935.49 934.65 934.95 0.0K
12:09 934.65 934.65 933.82 933.86 0.0K
12:10 933.70 936.58 933.70 935.33 0.0K
12:11 935.18 935.36 934.29 935.36 0.0K
12:12 935.31 935.33 934.06 934.15 0.0K
12:13 934.14 936.68 934.14 936.68 0.0K
12:14 936.52 937.76 936.52 937.03 0.0K
12:15 937.56 937.78 936.32 936.32 0.0K
12:16 936.11 936.11 932.92 933.15 0.0K
12:17 932.81 932.81 930.72 930.72 0.0K
12:18 930.77 931.64 930.73 930.83 0.0K
12:19 930.28 930.28 929.26 929.59 0.0K
12:20 929.62 929.85 928.78 928.78 0.0K
12:21 928.60 930.16 928.60 929.96 0.0K
12:22 929.64 929.64 928.62 929.33 0.0K
12:23 928.88 928.88 927.97 928.21 0.0K
12:24 927.72 928.76 927.37 928.76 0.0K
12:25 929.23 929.40 928.49 928.65 0.0K
12:26 928.94 928.94 927.35 927.35 0.0K
12:27 926.91 928.22 926.91 927.69 0.0K
12:28 927.74 928.25 927.52 928.25 0.0K
12:29 928.49 928.49 928.03 928.09 0.0K
12:30 927.85 928.50 927.62 927.62 0.0K
12:31 927.48 927.48 926.30 926.66 0.0K
12:32 926.42 926.45 925.69 926.29 0.0K
12:33 926.59 926.77 925.85 925.85 0.0K
12:34 925.66 925.96 924.93 924.93 0.0K
12:35 924.80 925.90 924.49 925.90 0.0K
12:36 926.38 927.77 926.38 927.77 0.0K
12:37 927.69 928.35 927.61 928.25 0.0K
12:38 928.60 929.22 928.48 928.98 0.0K
12:39 929.04 930.10 928.75 929.69 0.0K
12:40 930.06 930.84 929.49 929.52 0.0K
12:41 929.84 930.14 929.65 930.03 0.0K
12:42 930.06 930.89 929.39 929.60 0.0K
12:43 929.58 929.58 928.49 928.49 0.0K
12:44 928.65 928.65 926.58 926.58 0.0K
12:45 926.27 926.44 925.71 926.01 0.0K
12:46 926.01 926.26 925.18 925.18 0.0K
12:47 924.94 925.06 924.27 924.93 0.0K
12:48 925.13 925.53 925.04 925.25 0.0K
12:49 925.19 925.83 924.82 924.82 0.0K
12:50 924.73 925.39 924.53 924.53 0.0K
12:51 924.38 925.86 924.17 925.86 0.0K
12:52 926.46 926.90 925.90 925.90 0.0K
12:53 925.55 925.55 925.08 925.46 0.0K
12:54 925.52 925.82 925.46 925.49 0.0K
12:55 925.44 926.33 924.97 925.32 0.0K
12:56 925.68 926.72 925.68 926.36 0.0K
12:57 926.53 927.34 926.37 927.15 0.0K
12:58 927.30 927.37 926.55 926.70 0.0K
12:59 927.03 927.26 926.29 926.40 0.0K
13:00 926.74 927.56 926.70 927.26 0.0K
13:01 926.84 926.84 925.13 925.41 0.0K
13:02 925.49 928.54 925.49 928.54 0.0K
13:03 928.55 928.71 927.54 927.73 0.0K
13:04 927.98 928.24 926.70 926.88 0.0K
13:05 927.21 927.59 926.77 927.11 0.0K
13:06 926.92 926.92 925.54 925.54 0.0K
13:07 925.46 925.98 925.46 925.80 0.0K
13:08 926.09 926.27 925.95 926.14 0.0K
13:09 925.57 925.73 924.91 925.57 0.0K
13:10 925.53 925.53 924.67 924.67 0.0K
13:11 924.31 924.31 923.27 923.53 0.0K
13:12 923.75 923.88 922.81 922.85 0.0K
13:13 922.93 922.93 922.51 922.59 0.0K
13:14 922.30 922.30 922.00 922.09 0.0K
13:15 921.91 921.91 921.44 921.71 0.0K
13:16 921.53 921.53 920.31 920.39 0.0K
13:17 920.27 920.48 920.13 920.14 0.0K
13:18 920.34 920.67 919.33 920.67 0.0K
13:19 920.93 921.81 920.30 921.59 0.0K
13:20 921.74 921.95 921.34 921.64 0.0K
13:21 921.64 922.99 921.64 922.52 0.0K
13:22 922.88 923.24 922.48 923.11 0.0K
13:23 923.20 924.68 923.10 924.31 0.0K
13:24 924.17 924.70 924.16 924.70 0.0K
13:25 924.86 926.91 924.86 926.89 0.0K
13:26 927.22 927.25 926.05 927.01 0.0K
13:27 927.17 927.37 926.80 927.03 0.0K
13:28 926.86 926.86 925.84 925.84 0.0K
13:29 925.98 926.70 925.98 926.49 0.0K
13:30 925.72 925.99 925.18 925.18 0.0K
13:31 925.14 925.14 923.57 924.06 0.0K
13:32 924.05 926.34 924.02 926.31 0.0K
13:33 926.15 926.47 925.50 926.39 0.0K
13:34 926.68 927.27 926.05 926.33 0.0K
13:35 926.16 928.39 926.16 928.06 0.0K
13:36 928.36 929.51 928.36 928.86 0.0K
13:37 929.11 929.39 928.08 929.39 0.0K
13:38 929.86 931.00 929.86 930.03 0.0K
13:39 929.93 930.27 929.67 930.27 0.0K
13:40 930.13 930.59 929.60 930.49 0.0K
13:41 930.29 931.32 930.12 930.98 0.0K
13:42 930.98 931.51 930.96 931.51 0.0K
13:43 931.19 931.35 929.95 929.95 0.0K
13:44 929.69 930.20 929.58 929.58 0.0K
13:45 930.21 930.21 928.37 928.42 0.0K
13:46 928.75 929.92 928.75 929.71 0.0K
13:47 929.81 930.32 929.74 930.32 0.0K
13:48 930.26 932.62 929.91 932.61 0.0K
13:49 932.59 933.12 932.29 933.03 0.0K
13:50 933.12 933.12 930.99 930.99 0.0K
13:51 930.80 931.98 930.45 931.98 0.0K
13:52 932.10 932.67 931.03 931.03 0.0K
13:53 931.25 931.61 931.25 931.38 0.0K
13:54 931.42 931.85 930.96 931.67 0.0K
13:55 931.35 931.39 929.38 929.94 0.0K
13:56 930.70 931.61 930.60 931.61 0.0K
13:57 931.54 932.68 931.54 932.68 0.0K
13:58 932.79 932.90 932.12 932.62 0.0K
13:59 932.55 933.96 932.55 933.96 0.0K
14:00 935.01 936.34 934.89 935.29 0.0K
14:01 935.10 936.30 935.10 935.83 0.0K
14:02 935.47 936.60 934.81 936.46 0.0K
14:03 936.47 936.47 935.28 935.50 0.0K
14:04 935.56 935.86 934.56 934.78 0.0K
14:05 934.78 935.05 932.95 932.95 0.0K
14:06 932.95 933.37 932.82 933.37 0.0K
14:07 933.28 933.45 931.60 931.60 0.0K
14:08 931.34 931.38 930.40 930.72 0.0K
14:09 930.88 930.88 930.10 930.64 0.0K
14:10 930.52 930.58 929.71 930.58 0.0K
14:11 930.63 930.71 929.46 929.46 0.0K
14:12 929.47 930.38 929.42 930.38 0.0K
14:13 930.32 930.32 929.16 929.27 0.0K
14:14 929.35 929.61 928.25 928.26 0.0K
14:15 927.89 927.92 927.34 927.48 0.0K
14:16 927.48 927.56 927.13 927.13 0.0K
14:17 927.18 927.18 925.70 925.70 0.0K
14:18 925.07 925.64 924.93 925.64 0.0K
14:19 925.43 925.44 924.94 925.05 0.0K
14:20 925.48 925.65 925.12 925.46 0.0K
14:21 925.51 925.95 925.43 925.43 0.0K
14:22 925.42 925.42 924.81 925.33 0.0K
14:23 925.45 925.98 925.25 925.98 0.0K
14:24 925.96 925.96 924.21 924.39 0.0K
14:25 924.42 924.53 924.01 924.07 0.0K
14:26 924.04 924.08 923.29 923.29 0.0K
14:27 923.27 923.43 922.52 923.43 0.0K
14:28 923.52 923.53 922.95 923.29 0.0K
14:29 923.25 923.29 922.51 922.75 0.0K
14:30 922.76 923.59 922.76 923.41 0.0K
14:31 923.43 923.56 921.72 921.72 0.0K
14:32 921.29 921.74 921.29 921.67 0.0K
14:33 922.08 922.80 922.08 922.74 0.0K
14:34 922.55 922.84 922.22 922.26 0.0K
14:35 922.23 922.99 922.19 922.19 0.0K
14:36 922.02 922.17 920.13 920.13 0.0K
14:37 919.94 920.00 919.30 919.30 0.0K
14:38 919.33 919.49 919.03 919.35 0.0K
14:39 919.97 921.03 919.71 919.71 0.0K
14:40 919.79 919.82 918.74 918.92 0.0K
14:41 918.62 919.66 918.62 919.66 0.0K
14:42 920.17 920.17 919.24 919.24 0.0K
14:43 919.07 919.07 917.49 917.52 0.0K
14:44 917.09 917.09 916.35 916.51 0.0K
14:45 916.63 916.65 916.02 916.39 0.0K
14:46 916.59 916.83 915.52 916.83 0.0K
14:47 917.74 919.21 917.72 919.21 0.0K
14:48 919.57 920.11 918.76 920.11 0.0K
14:49 920.24 920.78 920.24 920.46 0.0K
14:50 920.21 920.21 918.88 919.87 0.0K
14:51 920.42 920.72 920.00 920.38 0.0K
14:52 920.68 921.76 920.68 921.30 0.0K
14:53 921.63 921.78 920.78 920.79 0.0K
14:54 920.92 921.10 920.45 921.10 0.0K
14:55 920.72 921.43 920.23 920.42 0.0K
14:56 920.61 921.40 920.61 920.92 0.0K
14:57 920.51 920.72 920.05 920.39 0.0K
14:58 920.29 920.33 918.48 918.48 0.0K
14:59 918.25 919.21 918.25 919.21 0.0K
15:00 919.88 920.89 918.83 918.90 0.0K
15:01 918.86 918.96 917.19 917.27 0.0K
15:02 917.31 917.92 917.28 917.36 0.0K
15:03 917.11 917.20 916.68 917.20 0.0K
15:04 917.22 918.67 917.13 918.03 0.0K
15:05 917.98 917.98 916.44 916.44 0.0K
15:06 916.23 917.13 916.23 917.02 0.0K
15:07 916.95 917.93 916.69 917.93 0.0K
15:08 918.47 919.25 918.08 918.21 0.0K
15:09 918.31 919.04 918.31 918.87 0.0K
15:10 919.09 919.37 918.46 919.08 0.0K
15:11 919.25 921.51 919.25 920.45 0.0K
15:12 920.63 922.40 920.63 922.33 0.0K
15:13 922.51 923.57 922.51 923.57 0.0K
15:14 923.72 925.11 923.72 924.58 0.0K
15:15 924.59 924.59 923.55 923.55 0.0K
15:16 923.42 923.80 923.16 923.28 0.0K
15:17 923.09 923.34 921.35 921.35 0.0K
15:18 921.40 921.56 919.62 920.15 0.0K
15:19 920.18 920.90 920.18 920.61 0.0K
15:20 920.66 923.23 920.66 922.66 0.0K
15:21 922.59 925.14 922.59 924.64 0.0K
15:22 924.58 927.60 924.40 927.60 0.0K
15:23 927.89 927.89 925.87 925.94 0.0K
15:24 926.10 927.03 925.92 927.02 0.0K
15:25 926.86 927.69 926.48 927.24 0.0K
15:26 927.68 928.55 926.43 926.43 0.0K
15:27 926.18 927.36 925.20 927.36 0.0K
15:28 927.51 927.76 926.84 927.43 0.0K
15:29 927.10 927.20 926.48 926.62 0.0K
15:30 925.73 927.54 925.64 927.50 0.0K
15:31 927.51 928.85 927.47 928.85 0.0K
15:32 929.15 930.15 929.13 930.15 0.0K
15:33 930.14 931.57 930.13 930.85 0.0K
15:34 931.03 931.74 930.67 931.74 0.0K
15:35 931.69 933.23 931.34 931.34 0.0K
15:36 930.98 931.44 930.29 930.29 0.0K
15:37 929.79 930.08 928.66 930.08 0.0K
15:38 930.33 931.52 930.33 930.72 0.0K
15:39 930.46 931.08 930.19 930.95 0.0K
15:40 930.91 931.21 930.27 930.27 0.0K
15:41 930.12 930.12 928.06 928.41 0.0K
15:42 928.63 929.14 928.44 928.78 0.0K
15:43 928.99 929.20 928.13 928.46 0.0K
15:44 928.34 930.04 928.12 929.90 0.0K
15:45 930.55 931.53 930.45 931.45 0.0K
15:46 931.35 931.35 927.96 927.96 0.0K
15:47 927.85 927.85 926.26 926.26 0.0K
15:48 925.92 925.93 924.79 925.90 0.0K
15:49 926.61 926.61 925.54 925.54 0.0K
15:50 924.00 924.58 923.31 923.57 0.0K
15:51 924.23 924.32 922.00 922.08 0.0K
15:52 922.03 922.48 920.88 920.88 0.0K
15:53 920.97 920.97 919.28 919.32 0.0K
15:54 919.63 920.42 919.36 920.42 0.0K
15:55 917.89 917.89 916.00 916.97 0.0K
15:56 917.42 917.73 916.83 916.93 0.0K
15:57 916.82 916.82 915.49 915.49 0.0K
15:58 916.07 916.70 916.07 916.40 0.0K
15:59 916.00 916.13 915.53 916.02 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし