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
09:30 959.43 960.63 959.02 960.10 0.0K
09:31 959.60 959.85 957.99 958.42 0.0K
09:32 958.92 959.78 958.19 958.19 0.0K
09:33 958.52 962.84 958.52 961.67 0.0K
09:34 960.87 963.18 960.62 961.59 0.0K
09:35 961.21 962.52 960.54 960.54 0.0K
09:36 960.14 961.03 958.68 958.68 0.0K
09:37 958.94 959.22 956.70 957.38 0.0K
09:38 957.53 959.56 957.53 958.40 0.0K
09:39 958.61 959.76 958.61 959.20 0.0K
09:40 958.18 958.77 957.00 957.36 0.0K
09:41 957.25 957.46 956.52 956.80 0.0K
09:42 957.62 959.22 957.62 959.22 0.0K
09:43 958.54 960.76 958.54 960.11 0.0K
09:44 960.49 960.49 958.95 959.87 0.0K
09:45 959.68 961.96 959.68 961.89 0.0K
09:46 962.02 963.98 962.02 963.98 0.0K
09:47 963.83 963.83 961.33 962.53 0.0K
09:48 962.07 962.53 959.27 959.27 0.0K
09:49 958.33 959.88 957.55 957.55 0.0K
09:50 957.90 957.95 956.64 956.64 0.0K
09:51 956.85 960.73 956.85 960.55 0.0K
09:52 960.88 962.16 960.88 961.14 0.0K
09:53 962.26 963.66 962.01 963.66 0.0K
09:54 963.34 963.67 962.73 963.19 0.0K
09:55 962.90 963.55 962.33 962.84 0.0K
09:56 962.96 963.32 962.10 962.79 0.0K
09:57 962.23 963.47 961.54 963.47 0.0K
09:58 963.50 965.53 963.50 965.53 0.0K
09:59 965.69 965.84 964.86 964.86 0.0K
10:00 965.03 965.60 963.33 965.58 0.0K
10:01 965.16 965.16 964.07 964.26 0.0K
10:02 964.38 966.47 964.02 966.47 0.0K
10:03 966.22 966.62 965.87 966.62 0.0K
10:04 966.53 966.70 966.19 966.40 0.0K
10:05 966.68 968.72 966.68 968.66 0.0K
10:06 968.70 968.70 966.33 966.33 0.0K
10:07 965.69 965.81 964.06 964.60 0.0K
10:08 964.77 965.55 964.50 965.31 0.0K
10:09 965.01 967.19 965.01 967.19 0.0K
10:10 967.62 967.68 964.66 964.66 0.0K
10:11 963.88 965.73 963.88 964.66 0.0K
10:12 964.53 965.81 964.34 965.69 0.0K
10:13 965.86 966.17 965.30 965.84 0.0K
10:14 966.30 966.90 966.29 966.60 0.0K
10:15 966.54 967.11 966.06 967.11 0.0K
10:16 966.88 967.55 966.02 966.02 0.0K
10:17 965.96 967.36 965.96 967.33 0.0K
10:18 968.03 968.09 966.08 966.51 0.0K
10:19 966.60 967.87 966.60 967.17 0.0K
10:20 967.14 967.28 966.32 967.17 0.0K
10:21 967.12 967.92 967.04 967.65 0.0K
10:22 967.91 968.40 966.95 966.95 0.0K
10:23 966.75 968.63 966.75 966.88 0.0K
10:24 966.79 966.79 965.94 965.94 0.0K
10:25 966.04 967.06 965.65 966.65 0.0K
10:26 966.35 967.58 966.02 967.58 0.0K
10:27 967.75 968.54 967.71 968.52 0.0K
10:28 969.05 969.66 967.58 968.97 0.0K
10:29 969.10 969.10 965.96 965.96 0.0K
10:30 966.22 966.36 963.92 964.03 0.0K
10:31 964.01 964.36 963.22 963.46 0.0K
10:32 963.89 964.82 963.66 964.82 0.0K
10:33 964.84 965.70 964.30 964.80 0.0K
10:34 965.44 966.22 965.44 965.72 0.0K
10:35 965.97 966.16 965.22 965.22 0.0K
10:36 965.09 965.93 965.09 965.11 0.0K
10:37 965.09 965.54 964.78 965.01 0.0K
10:38 965.00 965.23 964.03 965.12 0.0K
10:39 965.84 966.66 965.84 966.33 0.0K
10:40 966.37 966.37 965.12 965.52 0.0K
10:41 965.24 965.24 964.28 964.45 0.0K
10:42 964.49 964.65 963.91 963.91 0.0K
10:43 962.96 963.47 962.15 962.23 0.0K
10:44 962.31 962.84 962.11 962.16 0.0K
10:45 962.18 963.44 961.67 963.05 0.0K
10:46 962.81 963.38 962.19 962.51 0.0K
10:47 961.95 961.95 961.46 961.77 0.0K
10:48 961.37 961.37 960.65 960.82 0.0K
10:49 960.58 961.33 959.81 959.81 0.0K
10:50 960.10 960.87 959.27 960.82 0.0K
10:51 960.86 960.86 960.21 960.75 0.0K
10:52 960.14 960.93 959.74 960.93 0.0K
10:53 961.05 961.11 960.00 960.04 0.0K
10:54 959.75 960.04 958.30 958.37 0.0K
10:55 958.31 958.31 957.42 958.01 0.0K
10:56 958.05 958.08 957.25 957.40 0.0K
10:57 957.24 957.24 956.03 956.74 0.0K
10:58 956.65 956.65 955.92 956.15 0.0K
10:59 956.07 956.10 955.41 955.41 0.0K
11:00 955.24 956.56 955.24 955.91 0.0K
11:01 956.18 957.19 956.06 957.19 0.0K
11:02 957.62 958.45 957.03 958.02 0.0K
11:03 958.09 958.09 957.30 957.84 0.0K
11:04 958.29 958.40 957.74 957.79 0.0K
11:05 957.40 957.40 956.48 956.72 0.0K
11:06 956.66 956.68 955.22 955.22 0.0K
11:07 954.95 955.51 954.65 955.49 0.0K
11:08 955.25 955.25 953.20 953.27 0.0K
11:09 953.33 954.30 952.72 954.30 0.0K
11:10 954.45 954.48 953.18 953.36 0.0K
11:11 953.54 953.54 952.84 953.02 0.0K
11:12 952.42 952.42 950.95 951.30 0.0K
11:13 951.08 951.21 950.15 950.40 0.0K
11:14 950.49 951.46 950.49 951.46 0.0K
11:15 951.51 952.17 950.81 950.81 0.0K
11:16 950.45 950.45 949.81 949.81 0.0K
11:17 950.20 950.20 949.26 949.44 0.0K
11:18 949.48 949.48 948.98 949.18 0.0K
11:19 949.32 951.43 949.32 951.43 0.0K
11:20 951.29 953.35 951.29 953.25 0.0K
11:21 953.06 953.83 952.97 953.83 0.0K
11:22 953.57 953.57 952.58 952.58 0.0K
11:23 952.74 952.74 950.28 950.48 0.0K
11:24 950.63 950.84 948.97 949.42 0.0K
11:25 949.18 949.78 948.57 949.78 0.0K
11:26 949.66 950.62 949.20 950.62 0.0K
11:27 951.17 951.40 949.98 950.42 0.0K
11:28 950.28 950.56 949.61 949.61 0.0K
11:29 949.53 950.09 948.86 948.86 0.0K
11:30 948.82 950.59 948.82 950.59 0.0K
11:31 951.03 951.30 949.71 950.72 0.0K
11:32 950.69 951.87 950.69 951.87 0.0K
11:33 951.45 952.00 951.26 951.54 0.0K
11:34 951.46 951.46 950.50 950.74 0.0K
11:35 950.63 951.82 950.54 951.82 0.0K
11:36 951.75 951.75 951.31 951.43 0.0K
11:37 951.70 953.56 951.70 952.46 0.0K
11:38 952.82 954.85 952.82 954.81 0.0K
11:39 954.45 955.18 954.45 954.93 0.0K
11:40 955.04 956.32 954.65 956.32 0.0K
11:41 956.55 957.08 955.74 955.74 0.0K
11:42 955.23 955.80 955.23 955.40 0.0K
11:43 955.43 956.02 955.43 955.87 0.0K
11:44 955.86 955.86 954.95 955.04 0.0K
11:45 955.19 956.53 955.19 955.84 0.0K
11:46 955.76 955.76 954.56 954.61 0.0K
11:47 954.61 955.85 954.50 955.48 0.0K
11:48 955.01 955.01 953.91 953.99 0.0K
11:49 953.46 953.46 950.75 950.88 0.0K
11:50 951.13 951.68 950.80 950.80 0.0K
11:51 950.94 951.08 950.35 951.08 0.0K
11:52 950.42 950.42 948.80 949.32 0.0K
11:53 949.25 949.25 948.65 948.86 0.0K
11:54 948.83 950.33 948.83 950.29 0.0K
11:55 950.51 950.81 950.03 950.21 0.0K
11:56 950.36 952.64 950.36 952.64 0.0K
11:57 952.51 952.74 952.46 952.74 0.0K
11:58 952.75 953.14 952.44 953.14 0.0K
11:59 953.05 953.05 952.59 952.78 0.0K
12:00 951.85 952.23 950.95 950.95 0.0K
12:01 951.01 951.93 951.01 951.33 0.0K
12:02 951.64 951.77 951.04 951.38 0.0K
12:03 951.75 952.30 951.70 951.70 0.0K
12:04 951.54 951.88 951.25 951.78 0.0K
12:05 951.97 953.42 951.58 952.38 0.0K
12:06 952.46 952.46 951.02 951.02 0.0K
12:07 951.02 951.16 950.45 950.89 0.0K
12:08 950.91 951.40 950.53 951.40 0.0K
12:09 951.28 951.71 950.89 950.89 0.0K
12:10 951.02 952.26 951.02 951.42 0.0K
12:11 951.53 952.75 951.44 952.75 0.0K
12:12 952.72 952.93 952.40 952.40 0.0K
12:13 952.58 952.71 952.09 952.38 0.0K
12:14 952.49 952.80 949.96 949.96 0.0K
12:15 949.71 949.81 948.75 948.75 0.0K
12:16 948.79 948.88 947.57 947.57 0.0K
12:17 947.28 947.28 944.87 944.87 0.0K
12:18 945.05 945.99 944.92 944.92 0.0K
12:19 944.86 944.86 944.62 944.75 0.0K
12:20 944.46 944.80 943.37 943.37 0.0K
12:21 943.26 944.51 943.26 943.98 0.0K
12:22 943.73 943.73 941.18 941.18 0.0K
12:23 940.99 941.38 940.65 940.68 0.0K
12:24 940.74 941.06 940.43 940.78 0.0K
12:25 940.99 940.99 940.11 940.70 0.0K
12:26 940.66 941.13 940.08 941.03 0.0K
12:27 941.20 942.94 941.20 942.94 0.0K
12:28 942.58 943.33 942.58 943.33 0.0K
12:29 943.49 943.92 943.28 943.92 0.0K
12:30 944.65 945.43 944.65 945.18 0.0K
12:31 945.06 945.06 939.19 940.19 0.0K
12:32 940.68 941.54 939.71 941.54 0.0K
12:33 941.44 942.23 940.82 942.23 0.0K
12:34 942.32 942.32 941.10 941.24 0.0K
12:35 941.38 941.57 940.50 940.66 0.0K
12:36 940.08 940.94 939.80 939.88 0.0K
12:37 939.51 939.85 938.35 938.57 0.0K
12:38 938.09 938.09 936.88 937.13 0.0K
12:39 936.37 936.38 935.06 935.78 0.0K
12:40 936.32 936.52 934.19 934.19 0.0K
12:41 934.09 935.59 934.09 935.59 0.0K
12:42 934.73 934.91 933.45 933.45 0.0K
12:43 933.56 934.61 933.39 934.61 0.0K
12:44 934.75 936.31 934.75 935.56 0.0K
12:45 935.20 936.61 935.20 936.61 0.0K
12:46 936.93 937.43 936.69 936.89 0.0K
12:47 936.96 937.06 935.62 935.97 0.0K
12:48 935.83 941.42 935.83 938.47 0.0K
12:49 939.34 939.88 939.25 939.48 0.0K
12:50 939.79 940.15 937.87 938.32 0.0K
12:51 937.94 938.78 937.77 938.42 0.0K
12:52 938.19 939.44 937.99 939.20 0.0K
12:53 939.13 939.45 937.19 937.51 0.0K
12:54 937.85 938.76 937.85 937.97 0.0K
12:55 937.98 939.55 937.98 939.55 0.0K
12:56 940.02 940.09 935.82 935.82 0.0K
12:57 935.87 937.03 934.95 937.00 0.0K
12:58 936.58 936.58 935.29 935.29 0.0K
12:59 934.99 935.16 933.64 933.64 0.0K
13:00 933.57 934.23 932.45 932.45 0.0K
13:01 933.34 933.34 931.82 933.02 0.0K
13:02 933.49 934.23 933.47 933.70 0.0K
13:03 933.46 934.23 933.39 933.66 0.0K
13:04 933.08 935.07 933.01 935.07 0.0K
13:05 935.41 936.66 934.96 935.82 0.0K
13:06 936.10 936.10 934.05 934.05 0.0K
13:07 933.95 933.95 931.71 931.90 0.0K
13:08 931.51 931.58 930.42 930.48 0.0K
13:09 930.27 930.45 929.29 929.36 0.0K
13:10 929.17 930.06 929.17 930.06 0.0K
13:11 930.08 930.18 928.32 928.67 0.0K
13:12 928.86 928.86 927.43 928.24 0.0K
13:13 929.33 929.58 928.38 928.73 0.0K
13:14 929.52 930.97 929.41 930.61 0.0K
13:15 930.63 932.68 930.49 931.75 0.0K
13:16 931.89 932.88 931.75 932.22 0.0K
13:17 933.14 934.11 932.72 933.09 0.0K
13:18 933.09 933.96 932.37 933.96 0.0K
13:19 935.12 935.12 932.63 932.79 0.0K
13:20 932.46 932.76 931.80 931.80 0.0K
13:21 931.75 932.30 931.75 931.98 0.0K
13:22 931.86 931.86 929.91 930.27 0.0K
13:23 930.62 932.21 930.62 931.09 0.0K
13:24 930.99 931.15 930.42 931.15 0.0K
13:25 931.14 931.98 930.20 931.97 0.0K
13:26 931.58 931.58 930.68 930.90 0.0K
13:27 931.31 931.46 929.04 929.04 0.0K
13:28 928.92 928.92 927.29 927.55 0.0K
13:29 927.66 928.83 927.48 927.48 0.0K
13:30 927.20 927.65 927.01 927.01 0.0K
13:31 926.80 928.16 926.52 928.16 0.0K
13:32 927.92 929.34 927.70 929.06 0.0K
13:33 929.04 929.05 928.31 928.31 0.0K
13:34 928.46 928.70 927.24 927.24 0.0K
13:35 927.30 932.29 927.05 932.02 0.0K
13:36 931.27 931.27 929.22 929.30 0.0K
13:37 929.55 930.45 928.97 929.98 0.0K
13:38 929.84 932.92 929.84 932.62 0.0K
13:39 931.74 932.20 931.37 931.92 0.0K
13:40 932.37 934.06 932.35 934.06 0.0K
13:41 934.59 935.75 933.96 935.43 0.0K
13:42 935.42 937.47 935.42 937.23 0.0K
13:43 937.46 940.43 937.46 938.42 0.0K
13:44 938.34 938.97 937.57 937.81 0.0K
13:45 938.00 938.00 936.79 936.89 0.0K
13:46 936.57 936.57 934.62 934.71 0.0K
13:47 934.47 934.47 933.42 934.02 0.0K
13:48 934.06 934.68 933.56 934.68 0.0K
13:49 934.73 934.73 933.76 933.76 0.0K
13:50 933.58 934.14 932.20 934.14 0.0K
13:51 935.07 935.21 934.03 934.24 0.0K
13:52 934.39 936.45 934.39 936.45 0.0K
13:53 936.34 936.34 934.84 934.88 0.0K
13:54 934.71 935.33 934.16 934.16 0.0K
13:55 934.21 935.98 934.21 935.97 0.0K
13:56 936.02 936.33 935.89 936.07 0.0K
13:57 936.21 936.38 935.20 936.25 0.0K
13:58 936.56 936.56 934.78 935.70 0.0K
13:59 935.56 936.33 935.48 936.11 0.0K
14:00 935.95 935.95 934.76 935.23 0.0K
14:01 935.44 935.44 933.72 933.74 0.0K
14:02 933.94 935.19 933.94 935.19 0.0K
14:03 935.22 936.03 935.22 935.90 0.0K
14:04 935.90 936.07 934.33 934.39 0.0K
14:05 933.90 933.95 933.29 933.43 0.0K
14:06 932.95 933.02 931.95 932.83 0.0K
14:07 932.47 932.47 931.26 931.71 0.0K
14:08 931.52 932.10 931.23 931.33 0.0K
14:09 931.45 931.92 930.87 931.92 0.0K
14:10 931.92 932.69 931.83 931.83 0.0K
14:11 931.52 932.01 931.19 931.61 0.0K
14:12 931.54 931.81 930.68 930.68 0.0K
14:13 930.56 930.56 929.60 929.86 0.0K
14:14 929.91 930.45 929.72 930.23 0.0K
14:15 930.16 931.62 930.16 930.99 0.0K
14:16 931.24 933.07 931.24 933.07 0.0K
14:17 933.07 934.40 933.07 933.85 0.0K
14:18 933.74 934.83 933.65 934.82 0.0K
14:19 934.58 936.12 934.58 935.81 0.0K
14:20 935.37 935.73 935.07 935.73 0.0K
14:21 935.07 935.27 933.78 933.78 0.0K
14:22 934.02 934.02 933.38 933.44 0.0K
14:23 933.32 934.12 933.32 933.50 0.0K
14:24 933.26 934.29 933.23 934.22 0.0K
14:25 934.18 934.18 931.93 931.96 0.0K
14:26 931.96 931.96 931.27 931.50 0.0K
14:27 931.36 931.69 930.44 930.44 0.0K
14:28 930.36 930.36 928.78 928.79 0.0K
14:29 928.48 928.48 928.16 928.30 0.0K
14:30 932.45 938.35 932.45 936.63 0.0K
14:31 936.34 936.34 932.51 933.62 0.0K
14:32 934.10 934.42 933.29 933.29 0.0K
14:33 933.33 933.45 931.28 931.35 0.0K
14:34 930.78 931.40 930.59 930.84 0.0K
14:35 931.02 931.02 928.21 928.21 0.0K
14:36 927.20 929.48 927.14 929.21 0.0K
14:37 929.26 929.90 928.81 929.23 0.0K
14:38 929.18 930.03 929.18 929.52 0.0K
14:39 929.55 929.62 928.63 928.73 0.0K
14:40 928.62 928.62 927.75 927.82 0.0K
14:41 927.08 927.52 927.08 927.21 0.0K
14:42 926.95 927.04 926.49 926.52 0.0K
14:43 926.37 926.41 925.64 925.64 0.0K
14:44 925.74 925.88 925.58 925.58 0.0K
14:45 926.02 927.13 926.02 926.47 0.0K
14:46 927.54 929.29 927.54 928.66 0.0K
14:47 928.47 928.47 927.21 928.07 0.0K
14:48 928.60 928.60 927.95 927.95 0.0K
14:49 928.13 929.54 928.13 928.91 0.0K
14:50 928.94 929.39 928.29 928.82 0.0K
14:51 928.27 929.02 928.14 928.14 0.0K
14:52 927.62 929.06 927.37 928.95 0.0K
14:53 928.84 929.76 928.12 928.19 0.0K
14:54 928.05 928.08 927.68 927.68 0.0K
14:55 927.69 927.69 926.63 926.95 0.0K
14:56 926.95 926.95 925.55 925.87 0.0K
14:57 925.88 926.68 925.79 926.31 0.0K
14:58 925.83 926.57 925.83 926.57 0.0K
14:59 926.23 926.23 925.65 925.71 0.0K
15:00 925.81 926.27 925.34 925.92 0.0K
15:01 925.49 925.70 924.87 925.06 0.0K
15:02 924.65 924.89 924.24 924.24 0.0K
15:03 924.10 924.10 922.45 922.45 0.0K
15:04 922.43 922.43 921.50 921.91 0.0K
15:05 921.92 922.78 921.48 921.58 0.0K
15:06 920.67 920.67 918.88 918.91 0.0K
15:07 918.93 919.37 918.08 918.40 0.0K
15:08 918.36 918.75 917.77 918.75 0.0K
15:09 919.15 919.15 917.49 917.62 0.0K
15:10 917.35 918.62 917.35 918.60 0.0K
15:11 918.23 918.64 917.89 917.89 0.0K
15:12 917.92 917.92 917.02 917.02 0.0K
15:13 916.18 916.64 915.67 915.67 0.0K
15:14 915.53 915.75 913.80 913.80 0.0K
15:15 914.22 914.22 912.97 913.19 0.0K
15:16 913.70 913.70 911.66 911.66 0.0K
15:17 911.29 912.02 910.03 910.46 0.0K
15:18 911.16 912.12 910.72 911.42 0.0K
15:19 911.22 911.22 909.51 910.90 0.0K
15:20 911.42 913.75 910.90 913.06 0.0K
15:21 913.05 914.50 913.05 913.85 0.0K
15:22 913.60 914.62 913.57 914.16 0.0K
15:23 913.88 915.80 913.68 915.63 0.0K
15:24 915.70 916.01 914.92 915.90 0.0K
15:25 915.87 918.35 915.87 917.91 0.0K
15:26 917.58 917.58 916.71 917.12 0.0K
15:27 917.57 919.37 917.31 918.94 0.0K
15:28 918.52 919.51 918.25 919.40 0.0K
15:29 919.47 919.47 917.74 917.74 0.0K
15:30 917.26 917.45 916.73 917.02 0.0K
15:31 917.15 917.15 915.40 915.40 0.0K
15:32 915.03 915.47 914.18 914.75 0.0K
15:33 914.75 914.97 913.91 914.69 0.0K
15:34 914.80 915.62 914.38 914.53 0.0K
15:35 914.25 914.25 911.95 912.46 0.0K
15:36 912.14 912.22 910.25 910.29 0.0K
15:37 910.74 910.74 907.82 907.90 0.0K
15:38 907.68 908.93 907.55 907.55 0.0K
15:39 906.91 907.74 906.66 907.33 0.0K
15:40 907.01 910.40 906.77 910.40 0.0K
15:41 910.03 911.35 909.54 911.32 0.0K
15:42 911.23 911.83 909.21 909.21 0.0K
15:43 909.35 909.68 908.82 909.17 0.0K
15:44 908.68 908.68 906.49 906.49 0.0K
15:45 906.03 908.03 906.03 906.93 0.0K
15:46 906.81 906.81 905.52 905.52 0.0K
15:47 906.08 906.08 905.10 905.37 0.0K
15:48 905.35 905.50 905.10 905.20 0.0K
15:49 904.97 906.06 903.87 903.87 0.0K
15:50 905.06 909.18 905.06 909.18 0.0K
15:51 909.17 910.94 909.17 910.28 0.0K
15:52 910.03 911.45 909.79 911.30 0.0K
15:53 911.63 911.63 910.17 911.20 0.0K
15:54 911.75 915.71 911.50 914.92 0.0K
15:55 911.40 913.47 911.15 913.47 0.0K
15:56 913.04 913.91 913.04 913.91 0.0K
15:57 914.33 915.26 914.33 914.61 0.0K
15:58 914.73 914.96 914.18 914.89 0.0K
15:59 914.96 916.83 914.96 915.89 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