DJ Internet Composite (DJINET)

DJINET
🏛️ アメリカ →
1,287.12
最終更新: 2025-10-06
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
09:30 972.89 974.91 972.89 974.25 0.0K
09:31 974.43 974.66 972.24 972.24 0.0K
09:32 970.82 971.66 969.88 970.23 0.0K
09:33 970.09 970.32 968.39 970.15 0.0K
09:34 970.63 971.39 969.07 971.39 0.0K
09:35 971.56 972.93 971.56 972.74 0.0K
09:36 972.63 974.06 971.42 971.89 0.0K
09:37 971.20 971.30 970.34 970.56 0.0K
09:38 969.86 972.98 969.38 972.98 0.0K
09:39 974.08 976.13 974.01 975.19 0.0K
09:40 975.02 975.07 972.60 972.60 0.0K
09:41 972.87 972.87 971.45 972.38 0.0K
09:42 972.35 975.10 971.41 975.10 0.0K
09:43 975.38 978.93 975.38 978.10 0.0K
09:44 977.81 979.37 977.77 978.39 0.0K
09:45 978.21 978.85 977.95 978.83 0.0K
09:46 980.00 981.54 979.96 980.08 0.0K
09:47 980.36 980.68 979.92 980.44 0.0K
09:48 980.29 980.45 979.40 979.40 0.0K
09:49 979.08 980.36 978.29 979.52 0.0K
09:50 979.05 979.80 976.67 976.67 0.0K
09:51 976.90 978.13 976.90 977.39 0.0K
09:52 976.91 979.86 976.91 979.10 0.0K
09:53 979.14 980.56 978.64 980.29 0.0K
09:54 980.78 981.46 980.75 981.17 0.0K
09:55 980.71 980.71 979.24 979.62 0.0K
09:56 980.04 981.26 980.04 981.13 0.0K
09:57 981.01 981.01 979.58 979.61 0.0K
09:58 979.94 980.29 978.97 978.97 0.0K
09:59 979.16 979.22 978.23 978.23 0.0K
10:00 975.86 977.16 975.08 975.08 0.0K
10:01 975.78 976.58 973.58 973.58 0.0K
10:02 973.37 973.57 972.53 972.87 0.0K
10:03 972.00 972.45 970.59 971.45 0.0K
10:04 971.30 973.60 971.24 973.60 0.0K
10:05 973.71 974.80 973.71 974.16 0.0K
10:06 974.18 974.18 973.08 973.44 0.0K
10:07 975.08 978.12 974.77 978.04 0.0K
10:08 979.03 979.37 977.55 977.82 0.0K
10:09 977.44 977.69 976.65 977.55 0.0K
10:10 978.48 978.76 977.83 977.98 0.0K
10:11 977.75 977.75 973.15 973.65 0.0K
10:12 972.47 972.80 971.75 972.24 0.0K
10:13 972.39 974.67 971.81 973.88 0.0K
10:14 973.89 974.40 973.29 974.40 0.0K
10:15 974.22 976.30 974.05 976.04 0.0K
10:16 976.62 976.62 974.23 974.58 0.0K
10:17 974.31 974.31 971.97 972.14 0.0K
10:18 971.84 972.29 970.63 970.63 0.0K
10:19 970.06 970.26 967.76 967.76 0.0K
10:20 967.29 968.14 966.56 966.56 0.0K
10:21 966.20 966.20 964.72 965.94 0.0K
10:22 965.90 965.90 964.05 964.29 0.0K
10:23 963.96 964.25 962.33 963.09 0.0K
10:24 964.17 965.63 964.17 965.63 0.0K
10:25 965.31 966.64 965.31 965.93 0.0K
10:26 965.54 965.54 964.12 964.12 0.0K
10:27 963.73 964.82 963.36 964.32 0.0K
10:28 963.64 963.70 962.43 962.43 0.0K
10:29 962.39 963.05 962.15 962.65 0.0K
10:30 961.94 964.69 961.94 964.67 0.0K
10:31 964.44 965.20 963.58 965.20 0.0K
10:32 965.04 966.31 964.91 965.00 0.0K
10:33 964.83 968.16 964.83 968.16 0.0K
10:34 968.36 968.64 967.47 968.54 0.0K
10:35 968.90 969.68 968.40 969.19 0.0K
10:36 969.43 970.08 968.41 970.01 0.0K
10:37 969.46 969.89 968.42 968.46 0.0K
10:38 968.03 968.81 968.03 968.81 0.0K
10:39 969.55 969.90 969.24 969.42 0.0K
10:40 968.79 968.79 967.55 968.59 0.0K
10:41 969.41 969.59 968.92 969.27 0.0K
10:42 969.75 971.45 969.75 970.98 0.0K
10:43 970.42 970.64 969.40 969.40 0.0K
10:44 969.92 971.89 969.87 971.89 0.0K
10:45 972.60 973.58 972.60 972.76 0.0K
10:46 972.95 973.66 972.63 972.90 0.0K
10:47 972.94 973.51 972.90 973.41 0.0K
10:48 973.32 974.07 972.98 973.32 0.0K
10:49 973.36 973.36 972.37 972.63 0.0K
10:50 972.42 972.42 970.14 970.15 0.0K
10:51 970.09 970.62 969.33 970.60 0.0K
10:52 970.31 970.60 970.07 970.27 0.0K
10:53 970.28 970.39 968.99 968.99 0.0K
10:54 969.17 970.11 968.94 970.11 0.0K
10:55 970.00 970.03 969.40 969.85 0.0K
10:56 969.90 969.90 968.40 969.55 0.0K
10:57 969.53 971.02 969.53 970.18 0.0K
10:58 970.08 970.42 968.59 968.64 0.0K
10:59 968.85 968.85 967.87 967.87 0.0K
11:00 972.32 976.13 972.02 972.09 0.0K
11:01 971.84 971.84 969.16 969.16 0.0K
11:02 969.10 969.73 968.79 969.73 0.0K
11:03 969.93 969.93 967.30 967.30 0.0K
11:04 966.97 967.41 966.97 967.21 0.0K
11:05 967.07 967.07 965.71 966.11 0.0K
11:06 966.48 966.48 965.14 965.14 0.0K
11:07 965.13 965.13 964.54 964.69 0.0K
11:08 964.69 966.35 964.69 965.95 0.0K
11:09 966.12 967.59 966.12 967.17 0.0K
11:10 967.14 967.54 966.50 966.59 0.0K
11:11 966.54 966.67 965.38 966.67 0.0K
11:12 966.90 967.30 966.17 966.17 0.0K
11:13 965.94 965.95 964.74 964.88 0.0K
11:14 964.97 964.97 964.25 964.29 0.0K
11:15 963.87 964.23 963.08 964.23 0.0K
11:16 964.15 965.14 964.15 964.61 0.0K
11:17 964.50 964.50 963.43 963.43 0.0K
11:18 963.57 963.57 962.05 962.29 0.0K
11:19 962.45 963.40 962.45 963.40 0.0K
11:20 963.72 963.95 963.47 963.51 0.0K
11:21 963.45 964.94 963.38 964.70 0.0K
11:22 964.76 965.15 964.13 964.61 0.0K
11:23 964.32 964.46 962.25 962.25 0.0K
11:24 961.85 962.68 961.85 962.56 0.0K
11:25 962.61 964.36 962.61 964.36 0.0K
11:26 964.69 964.69 962.92 962.92 0.0K
11:27 962.68 965.12 962.68 964.72 0.0K
11:28 964.74 965.61 964.61 965.53 0.0K
11:29 965.61 966.03 965.26 965.66 0.0K
11:30 965.44 966.51 964.90 966.51 0.0K
11:31 966.54 966.84 965.85 966.01 0.0K
11:32 965.94 966.96 965.86 966.81 0.0K
11:33 966.86 967.54 966.33 966.33 0.0K
11:34 966.91 967.16 966.51 967.04 0.0K
11:35 967.01 967.16 966.05 966.05 0.0K
11:36 966.59 967.92 966.59 967.92 0.0K
11:37 968.20 969.05 968.20 968.77 0.0K
11:38 968.61 970.11 968.61 969.87 0.0K
11:39 969.74 971.57 969.49 971.57 0.0K
11:40 971.71 971.71 969.44 969.44 0.0K
11:41 969.40 969.55 968.11 968.27 0.0K
11:42 968.49 969.67 968.49 969.61 0.0K
11:43 969.12 969.20 968.42 968.79 0.0K
11:44 969.14 969.79 969.11 969.38 0.0K
11:45 969.76 969.78 969.12 969.12 0.0K
11:46 969.25 969.43 968.66 968.89 0.0K
11:47 969.25 970.31 969.25 970.31 0.0K
11:48 970.56 970.63 970.19 970.45 0.0K
11:49 970.68 970.83 970.06 970.06 0.0K
11:50 970.08 970.08 969.18 969.32 0.0K
11:51 969.21 969.21 968.15 968.19 0.0K
11:52 968.10 969.15 967.89 969.15 0.0K
11:53 969.62 969.98 969.30 969.79 0.0K
11:54 969.79 969.79 968.80 969.56 0.0K
11:55 969.45 970.03 969.45 969.89 0.0K
11:56 969.76 970.77 969.76 970.77 0.0K
11:57 970.92 971.72 970.66 970.66 0.0K
11:58 970.74 971.58 970.74 971.58 0.0K
11:59 971.42 971.60 971.04 971.60 0.0K
12:00 971.84 971.92 971.13 971.92 0.0K
12:01 971.82 971.85 970.84 970.84 0.0K
12:02 971.01 971.08 970.46 970.93 0.0K
12:03 971.01 971.01 970.36 970.36 0.0K
12:04 970.43 971.74 970.43 971.74 0.0K
12:05 971.77 973.56 971.77 973.51 0.0K
12:06 973.54 974.15 973.31 974.15 0.0K
12:07 974.29 974.65 973.24 973.24 0.0K
12:08 973.27 973.39 972.94 973.17 0.0K
12:09 973.14 973.14 971.97 971.97 0.0K
12:10 972.09 973.08 972.06 973.08 0.0K
12:11 973.58 973.60 972.55 972.89 0.0K
12:12 972.99 974.13 972.99 974.13 0.0K
12:13 974.44 974.45 974.22 974.22 0.0K
12:14 974.43 974.45 973.11 973.13 0.0K
12:15 973.21 973.39 972.18 972.18 0.0K
12:16 972.49 973.41 972.49 973.41 0.0K
12:17 973.37 973.51 973.15 973.39 0.0K
12:18 973.57 973.83 973.33 973.33 0.0K
12:19 973.05 973.71 973.05 973.45 0.0K
12:20 973.36 973.55 973.18 973.19 0.0K
12:21 973.20 973.34 972.48 972.53 0.0K
12:22 972.45 972.92 972.00 972.00 0.0K
12:23 972.42 972.44 972.13 972.28 0.0K
12:24 972.19 972.19 970.91 970.92 0.0K
12:25 971.09 971.09 969.83 969.98 0.0K
12:26 969.91 970.10 969.08 969.79 0.0K
12:27 969.96 970.85 969.96 970.85 0.0K
12:28 971.23 971.64 971.23 971.59 0.0K
12:29 971.38 971.49 970.79 970.92 0.0K
12:30 971.20 972.86 971.20 972.82 0.0K
12:31 972.90 974.04 972.90 974.01 0.0K
12:32 974.48 975.04 974.47 975.04 0.0K
12:33 974.99 976.48 974.97 976.48 0.0K
12:34 976.67 977.24 976.29 976.83 0.0K
12:35 976.73 977.98 976.73 977.27 0.0K
12:36 977.35 978.51 977.35 978.51 0.0K
12:37 978.53 980.06 978.35 980.06 0.0K
12:38 979.76 980.62 979.45 980.62 0.0K
12:39 980.79 981.01 979.98 980.02 0.0K
12:40 980.01 980.01 979.22 979.42 0.0K
12:41 979.44 979.44 978.77 978.91 0.0K
12:42 979.41 980.15 979.41 979.92 0.0K
12:43 979.88 980.91 979.61 980.91 0.0K
12:44 980.81 981.42 980.68 981.07 0.0K
12:45 980.84 980.84 979.55 979.55 0.0K
12:46 979.42 979.93 979.28 979.85 0.0K
12:47 979.94 980.63 979.74 980.54 0.0K
12:48 980.25 981.03 980.25 980.93 0.0K
12:49 981.09 981.95 981.09 981.92 0.0K
12:50 981.80 981.85 980.78 980.98 0.0K
12:51 981.06 981.17 980.50 980.54 0.0K
12:52 980.48 981.55 980.48 981.43 0.0K
12:53 981.20 981.52 980.56 980.56 0.0K
12:54 980.30 981.01 980.30 981.01 0.0K
12:55 981.11 981.18 980.24 981.18 0.0K
12:56 981.20 981.31 979.86 980.13 0.0K
12:57 980.16 980.98 979.99 980.98 0.0K
12:58 981.15 981.23 980.60 980.60 0.0K
12:59 980.44 980.52 979.79 979.81 0.0K
13:00 980.25 980.25 979.09 979.09 0.0K
13:01 978.92 978.94 977.74 978.94 0.0K
13:02 978.84 980.46 978.84 980.46 0.0K
13:03 980.58 981.35 980.43 981.16 0.0K
13:04 981.29 981.29 980.43 980.43 0.0K
13:05 980.43 980.43 979.94 979.94 0.0K
13:06 980.32 981.90 980.32 981.90 0.0K
13:07 981.84 982.64 981.84 982.16 0.0K
13:08 981.99 981.99 980.02 980.02 0.0K
13:09 979.94 980.08 979.28 980.08 0.0K
13:10 980.04 980.04 978.71 979.05 0.0K
13:11 978.69 978.92 978.20 978.88 0.0K
13:12 978.84 979.58 978.84 978.96 0.0K
13:13 978.87 978.89 977.73 977.73 0.0K
13:14 978.03 978.52 977.96 978.16 0.0K
13:15 978.16 978.92 978.15 978.54 0.0K
13:16 978.31 979.32 978.31 979.10 0.0K
13:17 979.08 979.08 977.61 977.61 0.0K
13:18 977.53 977.53 975.76 975.76 0.0K
13:19 975.54 975.71 975.03 975.62 0.0K
13:20 975.47 976.28 975.10 976.28 0.0K
13:21 976.65 977.81 976.54 977.81 0.0K
13:22 977.95 979.05 977.95 979.01 0.0K
13:23 978.96 978.96 976.31 976.86 0.0K
13:24 976.54 976.78 976.48 976.59 0.0K
13:25 976.54 976.54 975.59 976.17 0.0K
13:26 976.00 976.41 975.96 976.41 0.0K
13:27 976.52 976.74 976.13 976.42 0.0K
13:28 976.26 976.29 975.56 976.13 0.0K
13:29 976.05 976.05 975.05 975.27 0.0K
13:30 975.38 976.43 975.38 975.93 0.0K
13:31 976.00 976.03 973.33 973.33 0.0K
13:32 973.57 974.85 973.42 974.85 0.0K
13:33 974.89 974.99 973.84 973.84 0.0K
13:34 974.42 974.87 974.14 974.87 0.0K
13:35 975.01 975.01 974.03 974.03 0.0K
13:36 973.80 976.20 973.80 976.20 0.0K
13:37 976.49 977.51 976.49 977.24 0.0K
13:38 977.19 978.03 977.08 978.03 0.0K
13:39 978.30 980.06 978.19 980.04 0.0K
13:40 979.96 982.78 979.96 982.63 0.0K
13:41 980.64 981.86 980.64 981.60 0.0K
13:42 981.26 983.05 981.14 982.89 0.0K
13:43 984.15 985.42 984.15 985.42 0.0K
13:44 985.73 986.31 985.52 985.52 0.0K
13:45 985.26 985.26 984.08 984.45 0.0K
13:46 984.46 984.88 983.47 983.76 0.0K
13:47 983.25 983.25 982.15 982.90 0.0K
13:48 982.81 984.16 982.81 984.16 0.0K
13:49 984.53 984.95 984.36 984.83 0.0K
13:50 984.55 985.03 983.97 984.99 0.0K
13:51 984.97 984.97 984.57 984.92 0.0K
13:52 985.16 985.86 984.81 985.77 0.0K
13:53 985.66 987.07 985.66 987.07 0.0K
13:54 987.21 988.32 987.21 987.49 0.0K
13:55 987.07 987.07 986.16 986.27 0.0K
13:56 986.56 987.01 985.43 985.43 0.0K
13:57 985.09 986.16 985.00 986.16 0.0K
13:58 986.32 986.38 985.67 985.67 0.0K
13:59 985.34 985.68 985.19 985.68 0.0K
14:00 985.84 986.22 985.02 985.02 0.0K
14:01 984.86 985.12 984.78 985.12 0.0K
14:02 985.16 985.66 985.16 985.48 0.0K
14:03 985.50 985.50 984.17 985.13 0.0K
14:04 985.62 986.26 985.45 986.20 0.0K
14:05 986.23 986.23 985.40 985.40 0.0K
14:06 985.32 985.32 984.14 984.14 0.0K
14:07 984.02 984.02 982.92 983.46 0.0K
14:08 983.60 984.40 983.60 984.15 0.0K
14:09 984.05 984.05 983.59 983.73 0.0K
14:10 983.55 983.55 982.18 982.71 0.0K
14:11 983.05 984.45 983.05 984.28 0.0K
14:12 984.19 984.64 984.04 984.55 0.0K
14:13 984.52 985.23 984.22 984.48 0.0K
14:14 984.71 984.82 984.27 984.27 0.0K
14:15 984.26 984.91 984.26 984.62 0.0K
14:16 984.75 984.75 983.75 984.19 0.0K
14:17 984.26 984.26 982.71 983.21 0.0K
14:18 983.02 983.10 982.36 982.41 0.0K
14:19 982.05 982.05 981.35 981.81 0.0K
14:20 981.94 982.68 981.94 982.34 0.0K
14:21 981.90 981.98 980.95 981.05 0.0K
14:22 981.26 983.04 981.26 983.04 0.0K
14:23 983.25 983.30 982.18 982.20 0.0K
14:24 982.54 982.70 982.23 982.70 0.0K
14:25 982.75 982.84 982.01 982.05 0.0K
14:26 982.01 982.40 982.01 982.22 0.0K
14:27 982.22 982.22 980.78 980.98 0.0K
14:28 980.91 981.82 980.70 981.43 0.0K
14:29 981.54 982.97 981.54 982.92 0.0K
14:30 982.94 983.56 982.91 983.34 0.0K
14:31 983.28 983.28 982.31 982.31 0.0K
14:32 982.32 982.95 982.29 982.95 0.0K
14:33 983.18 983.35 983.08 983.15 0.0K
14:34 983.07 983.07 982.11 982.25 0.0K
14:35 982.08 982.51 981.73 982.51 0.0K
14:36 982.59 983.82 982.59 983.82 0.0K
14:37 983.83 984.42 983.73 983.73 0.0K
14:38 983.39 983.39 981.99 982.12 0.0K
14:39 982.07 983.00 982.07 982.88 0.0K
14:40 983.28 984.17 983.28 984.17 0.0K
14:41 983.96 984.15 983.76 983.84 0.0K
14:42 983.92 983.92 983.08 983.46 0.0K
14:43 983.44 983.44 983.00 983.34 0.0K
14:44 983.28 983.60 983.25 983.48 0.0K
14:45 983.55 984.52 983.42 984.34 0.0K
14:46 984.20 984.49 984.04 984.04 0.0K
14:47 984.02 984.10 983.68 983.78 0.0K
14:48 983.87 984.73 983.75 984.41 0.0K
14:49 984.46 984.52 984.14 984.27 0.0K
14:50 984.28 984.28 983.51 983.60 0.0K
14:51 983.39 983.39 981.28 981.28 0.0K
14:52 981.06 981.75 979.76 981.75 0.0K
14:53 981.92 982.94 981.73 982.89 0.0K
14:54 982.79 983.52 982.79 983.11 0.0K
14:55 982.91 983.25 982.73 982.75 0.0K
14:56 982.79 982.88 981.58 981.58 0.0K
14:57 981.61 981.63 980.61 981.02 0.0K
14:58 981.01 981.19 980.83 981.11 0.0K
14:59 980.94 981.37 980.51 980.59 0.0K
15:00 980.62 981.86 980.54 981.86 0.0K
15:01 981.77 982.07 981.59 981.96 0.0K
15:02 982.18 983.92 982.18 983.92 0.0K
15:03 984.48 984.51 984.10 984.20 0.0K
15:04 984.26 984.39 984.05 984.05 0.0K
15:05 983.82 983.85 982.47 982.47 0.0K
15:06 982.52 984.33 982.49 984.33 0.0K
15:07 984.36 984.96 984.36 984.87 0.0K
15:08 984.84 984.84 984.53 984.59 0.0K
15:09 984.62 984.91 984.59 984.91 0.0K
15:10 984.83 984.87 984.01 984.87 0.0K
15:11 985.00 985.54 985.00 985.02 0.0K
15:12 985.01 985.01 984.67 984.97 0.0K
15:13 984.99 986.10 984.99 986.10 0.0K
15:14 986.21 986.40 986.15 986.20 0.0K
15:15 986.34 986.39 984.92 984.94 0.0K
15:16 985.05 985.31 984.95 985.11 0.0K
15:17 984.73 984.73 984.05 984.23 0.0K
15:18 984.29 984.97 983.77 984.97 0.0K
15:19 984.98 985.86 984.98 985.86 0.0K
15:20 986.09 986.09 985.39 985.71 0.0K
15:21 985.83 985.83 985.56 985.66 0.0K
15:22 985.62 985.85 985.48 985.77 0.0K
15:23 986.01 986.91 985.80 986.91 0.0K
15:24 986.99 987.05 986.54 986.54 0.0K
15:25 986.53 986.54 985.89 985.89 0.0K
15:26 985.90 985.92 985.02 985.73 0.0K
15:27 986.05 986.44 985.79 985.79 0.0K
15:28 985.71 985.89 984.86 984.86 0.0K
15:29 984.40 985.23 984.40 985.11 0.0K
15:30 984.56 985.01 984.33 984.40 0.0K
15:31 984.62 985.09 984.41 984.56 0.0K
15:32 984.45 985.30 983.86 985.26 0.0K
15:33 985.17 985.85 985.10 985.66 0.0K
15:34 985.79 985.87 985.40 985.62 0.0K
15:35 985.24 985.24 983.92 983.98 0.0K
15:36 984.24 984.66 984.00 984.50 0.0K
15:37 984.40 984.40 982.76 982.76 0.0K
15:38 982.81 983.60 982.81 983.42 0.0K
15:39 983.32 984.19 983.32 984.19 0.0K
15:40 984.53 985.02 984.53 984.58 0.0K
15:41 984.58 985.31 984.42 985.31 0.0K
15:42 985.38 985.38 984.49 984.59 0.0K
15:43 984.61 984.91 984.33 984.48 0.0K
15:44 984.74 985.52 984.74 985.46 0.0K
15:45 985.43 985.43 984.21 984.21 0.0K
15:46 984.02 984.89 983.96 984.50 0.0K
15:47 984.25 984.97 983.86 984.95 0.0K
15:48 985.01 985.03 984.39 984.39 0.0K
15:49 984.31 985.20 984.28 985.20 0.0K
15:50 985.48 985.77 984.95 985.51 0.0K
15:51 985.53 985.89 985.23 985.82 0.0K
15:52 985.74 985.74 984.95 984.95 0.0K
15:53 984.70 985.08 984.08 985.02 0.0K
15:54 985.20 986.13 984.80 985.81 0.0K
15:55 986.75 986.86 986.01 986.29 0.0K
15:56 986.26 986.76 986.26 986.50 0.0K
15:57 986.30 986.30 985.41 985.67 0.0K
15:58 985.55 985.56 985.10 985.21 0.0K
15:59 985.25 985.45 984.84 985.45 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