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
09:30 880.51 881.52 880.37 881.20 0.0K
09:31 881.36 885.18 881.25 885.18 0.0K
09:32 884.90 886.12 883.13 883.13 0.0K
09:33 883.52 887.37 883.52 886.78 0.0K
09:34 886.93 887.70 885.34 886.43 0.0K
09:35 886.39 886.39 883.64 884.04 0.0K
09:36 883.22 883.72 882.22 882.22 0.0K
09:37 882.03 882.45 881.45 881.45 0.0K
09:38 881.92 881.92 878.85 878.85 0.0K
09:39 879.16 882.97 879.16 882.97 0.0K
09:40 883.48 883.48 879.50 879.50 0.0K
09:41 880.39 881.71 879.69 879.69 0.0K
09:42 878.16 878.18 875.60 875.60 0.0K
09:43 876.60 876.60 875.32 876.24 0.0K
09:44 876.41 877.99 874.69 877.60 0.0K
09:45 877.92 877.92 875.83 876.96 0.0K
09:46 877.21 882.21 877.21 882.19 0.0K
09:47 882.97 885.92 882.70 885.92 0.0K
09:48 886.04 887.78 884.66 887.57 0.0K
09:49 887.76 889.68 887.76 888.45 0.0K
09:50 889.09 892.48 888.53 892.48 0.0K
09:51 892.61 894.86 892.61 894.18 0.0K
09:52 893.61 898.39 893.61 897.81 0.0K
09:53 897.45 900.52 897.25 900.52 0.0K
09:54 901.18 901.38 900.40 900.91 0.0K
09:55 900.91 902.11 899.99 900.59 0.0K
09:56 901.27 903.63 901.08 903.63 0.0K
09:57 904.05 905.21 903.99 905.04 0.0K
09:58 905.01 907.80 904.65 907.67 0.0K
09:59 907.46 909.31 907.46 908.63 0.0K
10:00 907.55 913.09 907.55 913.09 0.0K
10:01 912.74 912.74 907.80 908.73 0.0K
10:02 908.02 908.44 906.34 906.85 0.0K
10:03 908.32 908.88 905.71 906.20 0.0K
10:04 906.61 909.55 906.61 907.94 0.0K
10:05 907.67 911.44 907.67 910.69 0.0K
10:06 911.57 911.99 910.80 910.93 0.0K
10:07 910.69 911.00 908.17 908.17 0.0K
10:08 907.15 909.57 907.15 909.41 0.0K
10:09 909.55 910.21 907.87 908.78 0.0K
10:10 909.43 924.12 909.43 924.12 0.0K
10:11 926.02 933.85 926.02 933.42 0.0K
10:12 932.05 939.97 929.51 939.97 0.0K
10:13 940.49 951.80 940.44 951.80 0.0K
10:14 952.09 952.09 944.22 945.16 0.0K
10:15 947.63 955.80 946.69 952.22 0.0K
10:16 950.69 959.46 950.22 959.46 0.0K
10:17 960.77 963.45 960.77 962.71 0.0K
10:18 962.34 962.34 948.93 948.93 0.0K
10:19 948.22 948.99 944.88 946.18 0.0K
10:20 945.40 945.40 937.29 937.29 0.0K
10:21 937.01 940.74 937.01 938.11 0.0K
10:22 936.82 936.82 929.42 929.42 0.0K
10:23 927.82 928.49 920.08 920.17 0.0K
10:24 920.22 921.77 915.69 916.31 0.0K
10:25 917.49 922.13 916.46 921.02 0.0K
10:26 921.63 926.13 921.21 924.77 0.0K
10:27 923.70 923.82 920.68 920.68 0.0K
10:28 921.42 921.42 913.75 913.75 0.0K
10:29 913.78 914.04 911.70 913.33 0.0K
10:30 914.63 914.63 910.66 913.82 0.0K
10:31 914.23 920.26 913.63 920.26 0.0K
10:32 920.48 923.70 919.54 923.70 0.0K
10:33 923.28 929.40 922.26 924.84 0.0K
10:34 923.91 925.63 916.31 916.31 0.0K
10:35 915.95 917.08 911.76 911.76 0.0K
10:36 910.93 912.44 908.46 912.09 0.0K
10:37 911.04 911.04 907.81 907.81 0.0K
10:38 906.94 908.36 904.57 904.57 0.0K
10:39 905.32 905.76 904.36 905.32 0.0K
10:40 904.69 908.77 904.69 907.59 0.0K
10:41 908.30 908.30 904.53 906.02 0.0K
10:42 906.11 911.65 906.11 911.31 0.0K
10:43 911.45 914.27 910.19 914.27 0.0K
10:44 914.73 918.62 913.42 918.62 0.0K
10:45 918.47 921.02 916.76 921.02 0.0K
10:46 920.65 920.65 917.41 917.65 0.0K
10:47 917.16 917.16 912.69 915.82 0.0K
10:48 915.81 918.37 915.81 918.37 0.0K
10:49 918.58 919.38 918.53 919.12 0.0K
10:50 919.65 927.06 919.30 927.06 0.0K
10:51 926.26 927.69 924.39 927.69 0.0K
10:52 926.70 927.02 925.37 925.92 0.0K
10:53 926.00 930.74 926.00 930.66 0.0K
10:54 931.09 936.76 931.09 936.40 0.0K
10:55 935.26 935.62 933.41 934.69 0.0K
10:56 934.68 934.68 929.52 930.04 0.0K
10:57 931.22 931.86 929.96 929.96 0.0K
10:58 929.82 930.98 929.82 930.02 0.0K
10:59 930.40 932.43 929.63 930.76 0.0K
11:00 928.74 931.04 928.09 930.37 0.0K
11:01 932.45 934.78 931.23 934.24 0.0K
11:02 934.62 937.23 934.55 936.84 0.0K
11:03 936.31 937.72 936.04 937.47 0.0K
11:04 936.40 936.79 933.68 934.36 0.0K
11:05 933.65 933.80 929.99 929.99 0.0K
11:06 929.65 930.66 927.88 927.88 0.0K
11:07 926.87 927.44 926.72 926.72 0.0K
11:08 925.45 925.45 924.12 924.94 0.0K
11:09 924.97 925.10 922.36 922.36 0.0K
11:10 921.48 924.59 921.08 924.59 0.0K
11:11 924.87 924.87 923.48 924.28 0.0K
11:12 924.29 924.44 923.00 923.35 0.0K
11:13 923.59 926.42 923.59 925.62 0.0K
11:14 925.31 926.06 910.02 910.77 0.0K
11:15 911.13 912.00 904.77 908.65 0.0K
11:16 907.78 911.86 906.05 911.86 0.0K
11:17 911.79 913.43 910.42 912.25 0.0K
11:18 911.31 913.02 909.02 911.56 0.0K
11:19 912.56 914.37 912.56 913.51 0.0K
11:20 913.91 917.38 913.91 917.38 0.0K
11:21 917.81 917.81 911.29 912.14 0.0K
11:22 912.27 912.51 910.16 911.39 0.0K
11:23 911.45 911.45 909.22 909.62 0.0K
11:24 909.14 909.14 906.67 907.35 0.0K
11:25 907.52 909.84 907.52 908.47 0.0K
11:26 909.31 909.31 906.38 906.38 0.0K
11:27 906.39 908.30 906.39 907.68 0.0K
11:28 907.56 909.91 907.56 908.30 0.0K
11:29 908.07 908.91 906.82 907.32 0.0K
11:30 907.96 911.54 907.96 911.39 0.0K
11:31 911.60 912.08 909.95 912.08 0.0K
11:32 911.79 912.21 911.37 911.93 0.0K
11:33 912.40 913.84 911.83 911.83 0.0K
11:34 911.37 913.43 911.37 912.75 0.0K
11:35 913.92 915.49 913.82 914.88 0.0K
11:36 914.44 917.57 914.44 917.07 0.0K
11:37 916.87 917.75 915.81 917.68 0.0K
11:38 917.42 920.88 917.32 919.42 0.0K
11:39 919.51 919.69 917.84 917.86 0.0K
11:40 917.32 920.84 917.32 920.84 0.0K
11:41 921.35 924.18 921.35 923.73 0.0K
11:42 924.54 925.19 922.57 922.57 0.0K
11:43 922.64 924.50 922.64 924.38 0.0K
11:44 924.18 926.33 923.39 926.22 0.0K
11:45 925.86 925.86 922.82 923.03 0.0K
11:46 922.34 923.07 919.93 919.93 0.0K
11:47 920.69 921.08 920.21 920.89 0.0K
11:48 921.52 921.85 920.61 921.81 0.0K
11:49 921.88 923.98 921.88 922.33 0.0K
11:50 922.66 924.20 922.63 922.63 0.0K
11:51 921.99 922.50 919.48 919.48 0.0K
11:52 919.51 920.41 919.51 920.32 0.0K
11:53 920.09 920.09 917.41 917.47 0.0K
11:54 917.43 917.58 917.11 917.47 0.0K
11:55 917.95 918.89 917.63 917.91 0.0K
11:56 917.83 920.69 917.83 920.62 0.0K
11:57 920.61 921.22 919.57 919.57 0.0K
11:58 919.58 919.58 917.68 918.85 0.0K
11:59 918.08 918.63 917.94 917.96 0.0K
12:00 917.37 917.37 914.40 915.40 0.0K
12:01 916.61 916.61 914.99 914.99 0.0K
12:02 914.81 916.42 914.51 915.76 0.0K
12:03 915.85 915.85 913.87 914.07 0.0K
12:04 914.17 915.35 914.17 915.29 0.0K
12:05 914.60 915.19 913.87 913.87 0.0K
12:06 913.69 914.12 912.35 912.44 0.0K
12:07 912.54 913.40 912.14 912.14 0.0K
12:08 912.21 912.28 909.95 910.34 0.0K
12:09 910.44 910.44 909.35 909.45 0.0K
12:10 909.29 909.35 907.46 907.59 0.0K
12:11 907.81 911.52 907.81 911.52 0.0K
12:12 911.29 911.97 910.75 910.75 0.0K
12:13 910.96 913.88 910.96 913.30 0.0K
12:14 912.49 912.49 911.07 911.90 0.0K
12:15 912.78 912.78 911.74 912.13 0.0K
12:16 911.89 912.99 911.79 912.05 0.0K
12:17 911.83 912.61 910.86 911.72 0.0K
12:18 911.55 911.55 909.14 910.78 0.0K
12:19 910.75 913.03 910.70 913.03 0.0K
12:20 912.52 913.04 911.67 912.94 0.0K
12:21 912.72 913.27 910.27 910.27 0.0K
12:22 910.28 911.01 909.42 911.01 0.0K
12:23 910.61 913.04 910.61 913.04 0.0K
12:24 913.52 915.84 912.63 915.30 0.0K
12:25 915.40 917.49 915.40 917.14 0.0K
12:26 917.04 920.70 916.36 920.70 0.0K
12:27 920.18 920.42 916.99 916.99 0.0K
12:28 916.56 918.03 916.56 917.97 0.0K
12:29 917.83 918.45 917.14 918.35 0.0K
12:30 917.60 919.40 917.54 918.89 0.0K
12:31 918.90 921.20 918.40 921.20 0.0K
12:32 920.92 921.14 920.44 921.14 0.0K
12:33 921.22 923.16 920.84 920.84 0.0K
12:34 921.32 921.80 921.00 921.80 0.0K
12:35 921.65 921.65 919.17 920.22 0.0K
12:36 920.11 920.11 918.59 919.72 0.0K
12:37 919.44 920.09 919.19 919.76 0.0K
12:38 920.21 920.29 919.55 920.13 0.0K
12:39 920.36 920.78 919.30 919.30 0.0K
12:40 918.53 920.75 918.09 919.55 0.0K
12:41 919.24 919.24 918.24 918.39 0.0K
12:42 918.16 918.16 916.11 917.05 0.0K
12:43 917.01 917.01 915.43 915.43 0.0K
12:44 915.20 915.80 914.34 915.54 0.0K
12:45 915.16 915.16 913.46 913.56 0.0K
12:46 913.47 914.03 912.63 912.69 0.0K
12:47 912.48 913.61 912.48 913.61 0.0K
12:48 913.28 913.28 911.27 913.18 0.0K
12:49 912.16 912.80 911.96 912.80 0.0K
12:50 912.88 912.88 911.15 911.66 0.0K
12:51 912.90 914.66 912.90 912.98 0.0K
12:52 913.01 914.03 912.90 914.03 0.0K
12:53 913.92 913.92 912.75 913.04 0.0K
12:54 912.97 914.22 912.97 914.22 0.0K
12:55 914.23 914.52 912.50 912.71 0.0K
12:56 912.57 912.57 909.98 910.73 0.0K
12:57 910.22 911.58 910.22 910.74 0.0K
12:58 910.44 910.44 908.73 910.09 0.0K
12:59 910.63 910.83 910.04 910.60 0.0K
13:00 911.55 925.88 911.55 924.04 0.0K
13:01 922.32 923.55 921.99 922.76 0.0K
13:02 921.70 921.70 916.69 916.69 0.0K
13:03 917.00 917.65 914.79 914.79 0.0K
13:04 914.43 914.73 913.24 913.38 0.0K
13:05 913.48 915.17 913.30 915.17 0.0K
13:06 915.63 915.63 912.42 913.45 0.0K
13:07 913.16 913.16 911.15 912.90 0.0K
13:08 912.87 913.72 912.04 913.71 0.0K
13:09 913.72 914.65 913.45 914.34 0.0K
13:10 914.26 914.67 913.10 914.62 0.0K
13:11 914.53 914.57 913.45 913.82 0.0K
13:12 913.64 917.67 913.60 917.67 0.0K
13:13 917.52 919.10 916.87 918.96 0.0K
13:14 918.91 923.01 918.91 923.01 0.0K
13:15 922.69 923.39 921.27 923.39 0.0K
13:16 924.49 925.81 923.88 924.22 0.0K
13:17 924.13 924.13 922.49 923.44 0.0K
13:18 923.24 924.55 923.24 924.24 0.0K
13:19 924.44 927.23 924.44 925.92 0.0K
13:20 925.83 926.81 925.14 925.54 0.0K
13:21 925.99 926.33 924.42 924.54 0.0K
13:22 924.89 925.88 924.40 925.66 0.0K
13:23 925.93 926.88 925.69 926.61 0.0K
13:24 926.97 927.90 925.94 926.16 0.0K
13:25 925.55 926.70 925.55 926.04 0.0K
13:26 927.13 927.41 926.22 926.39 0.0K
13:27 926.30 926.87 924.87 925.47 0.0K
13:28 924.82 926.73 924.82 926.73 0.0K
13:29 926.01 930.41 926.01 930.33 0.0K
13:30 929.39 929.39 927.99 928.57 0.0K
13:31 928.47 928.47 924.21 924.21 0.0K
13:32 924.45 926.05 924.15 926.05 0.0K
13:33 925.85 925.97 924.78 925.97 0.0K
13:34 926.51 927.67 926.39 927.67 0.0K
13:35 928.40 928.40 926.59 927.29 0.0K
13:36 927.59 930.88 927.59 930.32 0.0K
13:37 930.04 931.33 928.73 929.05 0.0K
13:38 929.30 930.91 928.79 930.73 0.0K
13:39 930.33 932.14 930.32 932.14 0.0K
13:40 931.92 932.37 929.18 929.18 0.0K
13:41 928.91 931.22 928.91 931.06 0.0K
13:42 930.85 932.62 930.85 932.56 0.0K
13:43 932.86 933.84 932.43 933.84 0.0K
13:44 933.62 934.13 933.29 933.66 0.0K
13:45 934.05 936.67 933.21 933.21 0.0K
13:46 931.05 938.39 931.05 938.39 0.0K
13:47 938.49 938.49 936.32 936.32 0.0K
13:48 936.79 937.00 936.25 936.60 0.0K
13:49 936.77 936.77 933.55 934.65 0.0K
13:50 934.42 937.17 934.42 936.88 0.0K
13:51 936.97 936.97 935.45 935.48 0.0K
13:52 934.66 934.76 932.82 933.10 0.0K
13:53 932.93 935.37 932.93 935.37 0.0K
13:54 935.55 936.48 934.92 936.09 0.0K
13:55 935.61 935.61 933.74 934.07 0.0K
13:56 933.42 934.12 932.95 934.12 0.0K
13:57 934.02 934.99 933.80 934.94 0.0K
13:58 934.87 937.48 934.87 937.13 0.0K
13:59 937.06 937.52 937.06 937.21 0.0K
14:00 937.64 938.78 936.71 937.49 0.0K
14:01 936.44 936.44 934.07 934.07 0.0K
14:02 933.60 935.38 933.60 935.10 0.0K
14:03 934.79 935.70 933.92 935.70 0.0K
14:04 935.81 936.51 934.99 934.99 0.0K
14:05 934.38 934.38 932.85 932.85 0.0K
14:06 932.03 932.03 929.31 930.77 0.0K
14:07 930.95 933.30 930.95 933.30 0.0K
14:08 933.51 933.59 932.22 932.61 0.0K
14:09 932.58 933.14 932.13 932.33 0.0K
14:10 932.66 935.45 932.66 933.01 0.0K
14:11 932.88 933.11 930.99 931.54 0.0K
14:12 931.40 931.40 928.51 929.71 0.0K
14:13 929.85 931.46 929.85 930.69 0.0K
14:14 930.33 931.13 929.90 929.98 0.0K
14:15 929.86 932.32 929.57 932.32 0.0K
14:16 934.31 934.77 932.01 932.25 0.0K
14:17 932.08 934.11 932.08 933.37 0.0K
14:18 933.32 937.44 933.32 936.90 0.0K
14:19 937.00 937.00 935.76 936.01 0.0K
14:20 936.92 936.92 935.06 935.27 0.0K
14:21 935.28 935.59 934.14 935.59 0.0K
14:22 935.65 937.64 935.65 936.40 0.0K
14:23 936.52 936.52 934.13 934.51 0.0K
14:24 934.05 936.16 933.57 936.02 0.0K
14:25 935.58 935.58 931.75 931.75 0.0K
14:26 931.36 931.36 929.43 929.66 0.0K
14:27 929.71 929.92 928.48 928.88 0.0K
14:28 929.00 929.00 927.25 927.39 0.0K
14:29 927.28 927.28 925.54 925.91 0.0K
14:30 926.30 927.87 926.30 927.15 0.0K
14:31 926.51 928.80 926.51 928.80 0.0K
14:32 929.32 929.32 927.43 927.43 0.0K
14:33 927.31 929.01 927.02 928.49 0.0K
14:34 928.73 929.84 928.73 929.75 0.0K
14:35 929.74 932.70 929.74 932.70 0.0K
14:36 932.70 932.71 931.63 932.36 0.0K
14:37 932.35 933.53 931.51 932.62 0.0K
14:38 932.67 934.28 932.38 933.84 0.0K
14:39 933.70 933.70 933.15 933.70 0.0K
14:40 933.46 933.79 931.58 933.79 0.0K
14:41 934.55 935.29 934.16 934.16 0.0K
14:42 933.47 933.47 931.70 931.70 0.0K
14:43 931.92 932.39 931.60 932.19 0.0K
14:44 932.49 933.27 931.47 931.47 0.0K
14:45 930.85 930.85 928.74 929.57 0.0K
14:46 929.94 931.70 929.94 931.70 0.0K
14:47 931.84 932.62 931.04 931.04 0.0K
14:48 930.08 930.37 928.83 930.37 0.0K
14:49 930.27 930.78 929.91 930.11 0.0K
14:50 929.20 930.28 929.07 929.65 0.0K
14:51 929.23 929.23 925.95 926.85 0.0K
14:52 926.82 927.70 926.82 927.32 0.0K
14:53 927.74 927.74 926.20 926.97 0.0K
14:54 926.39 926.56 924.70 924.84 0.0K
14:55 924.51 925.19 923.27 923.27 0.0K
14:56 923.31 923.66 921.72 921.74 0.0K
14:57 922.00 923.74 922.00 923.74 0.0K
14:58 923.55 923.55 922.56 922.56 0.0K
14:59 922.61 923.45 922.05 922.83 0.0K
15:00 923.05 928.93 923.05 927.61 0.0K
15:01 927.79 927.79 926.28 926.54 0.0K
15:02 926.35 926.35 924.82 924.97 0.0K
15:03 924.28 925.11 924.28 924.93 0.0K
15:04 924.70 925.10 923.68 924.30 0.0K
15:05 924.84 924.84 924.03 924.34 0.0K
15:06 924.39 924.42 921.75 922.24 0.0K
15:07 921.68 923.63 921.68 923.11 0.0K
15:08 922.63 922.88 921.71 921.71 0.0K
15:09 921.22 921.51 919.53 919.64 0.0K
15:10 919.04 920.48 918.54 919.59 0.0K
15:11 919.59 919.80 918.80 918.86 0.0K
15:12 918.40 920.93 918.40 920.93 0.0K
15:13 920.70 921.01 920.32 920.78 0.0K
15:14 920.10 920.24 919.57 920.13 0.0K
15:15 920.21 920.21 918.38 918.60 0.0K
15:16 918.67 920.17 916.83 920.16 0.0K
15:17 920.78 922.70 920.78 921.73 0.0K
15:18 921.74 925.05 921.54 925.05 0.0K
15:19 924.39 924.39 923.07 923.87 0.0K
15:20 923.86 924.97 922.48 922.64 0.0K
15:21 922.30 922.30 921.34 922.10 0.0K
15:22 922.65 923.87 922.65 923.09 0.0K
15:23 922.78 923.11 921.80 922.71 0.0K
15:24 922.20 922.38 920.51 920.77 0.0K
15:25 921.61 921.81 920.37 920.37 0.0K
15:26 920.12 921.04 919.22 919.83 0.0K
15:27 919.04 919.31 918.28 918.83 0.0K
15:28 918.97 919.96 918.60 919.64 0.0K
15:29 920.00 920.00 918.34 918.34 0.0K
15:30 918.94 922.14 918.94 921.91 0.0K
15:31 922.32 923.15 921.84 921.84 0.0K
15:32 922.56 925.59 922.56 925.12 0.0K
15:33 925.57 928.25 925.57 928.25 0.0K
15:34 928.33 929.39 927.41 927.41 0.0K
15:35 928.29 928.60 926.33 928.06 0.0K
15:36 927.69 927.77 926.76 927.77 0.0K
15:37 928.20 929.85 928.20 929.42 0.0K
15:38 929.76 930.22 927.89 928.65 0.0K
15:39 928.64 928.68 925.72 925.72 0.0K
15:40 926.20 926.20 923.59 923.59 0.0K
15:41 923.31 923.32 921.85 922.32 0.0K
15:42 922.10 923.73 922.10 922.20 0.0K
15:43 921.79 921.79 920.47 920.57 0.0K
15:44 919.68 919.79 918.69 919.26 0.0K
15:45 919.11 921.08 919.10 920.57 0.0K
15:46 920.27 920.64 919.57 920.51 0.0K
15:47 922.32 922.32 920.49 920.72 0.0K
15:48 919.80 921.21 919.51 920.97 0.0K
15:49 921.17 922.39 921.17 921.63 0.0K
15:50 919.22 919.65 918.66 919.07 0.0K
15:51 919.07 921.48 918.97 921.48 0.0K
15:52 920.50 922.00 920.50 921.60 0.0K
15:53 921.38 921.63 919.62 919.62 0.0K
15:54 919.37 922.91 919.37 922.85 0.0K
15:55 924.51 926.36 924.51 924.90 0.0K
15:56 924.91 924.91 923.86 924.43 0.0K
15:57 923.52 924.37 923.14 924.37 0.0K
15:58 924.79 925.25 924.79 925.16 0.0K
15:59 924.45 926.05 924.45 925.42 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