DJ Internet (DJUSNS)

DJUSNS
🏛️ アメリカ →
6,327.80
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 1,903.04 1,936.72 1,899.52 1,935.41 100.0M
2022-12-29 1,894.35 1,948.20 1,891.88 1,939.49 111.5M
2022-12-28 1,897.11 1,918.94 1,877.54 1,878.84 96.3M
2022-12-27 1,931.80 1,933.29 1,898.77 1,905.16 97.9M
2022-12-23 1,903.28 1,945.61 1,903.28 1,941.75 101.5M
2022-12-22 1,927.61 1,934.85 1,884.79 1,917.78 124.0M
2022-12-21 1,940.61 1,973.02 1,926.13 1,960.30 120.3M
2022-12-20 1,913.82 1,942.47 1,897.99 1,940.20 125.7M
2022-12-19 1,961.65 1,964.33 1,918.65 1,923.03 144.5M
2022-12-16 1,977.76 1,999.15 1,956.86 1,970.67 292.2M
2022-12-15 2,017.23 2,026.57 1,952.67 1,970.64 175.5M
2022-12-14 2,056.55 2,097.01 2,031.15 2,060.70 168.8M
2022-12-13 2,111.64 2,139.84 2,048.37 2,063.93 225.3M
2022-12-12 1,991.64 2,008.53 1,974.75 2,007.82 182.0M
2022-12-09 2,006.49 2,020.55 1,991.59 1,994.34 157.2M
2022-12-08 2,030.82 2,033.60 1,998.45 2,006.59 152.7M
2022-12-07 2,035.08 2,050.97 2,008.92 2,012.96 152.4M
2022-12-06 2,098.78 2,107.22 2,032.08 2,042.35 148.9M
2022-12-05 2,117.46 2,151.10 2,100.37 2,109.86 138.5M
2022-12-02 2,095.89 2,146.20 2,095.89 2,138.73 130.9M
2022-12-01 2,132.87 2,161.11 2,121.79 2,140.34 163.9M
2022-11-30 1,994.47 2,127.95 1,988.93 2,127.94 209.4M
2022-11-29 2,010.16 2,019.01 1,981.16 1,998.50 110.4M
2022-11-28 2,031.15 2,045.27 2,004.01 2,010.90 123.1M
2022-11-25 2,050.33 2,063.63 2,040.71 2,042.39 54.4M
2022-11-23 2,035.71 2,068.20 2,033.71 2,062.61 111.2M
2022-11-22 2,009.17 2,033.89 1,974.08 2,031.86 116.4M
2022-11-21 2,036.68 2,054.23 2,000.55 2,003.74 114.9M
2022-11-18 2,075.06 2,075.06 2,024.56 2,044.17 141.3M
2022-11-17 2,035.65 2,075.60 2,029.61 2,056.70 132.9M
2022-11-16 2,071.92 2,095.32 2,064.03 2,077.01 143.9M
2022-11-15 2,091.00 2,122.28 2,057.25 2,094.12 190.6M
2022-11-14 2,018.91 2,061.31 2,013.20 2,035.92 168.2M
2022-11-11 1,995.10 2,061.78 1,987.68 2,047.68 208.6M
2022-11-10 1,937.79 1,997.93 1,924.22 1,991.79 273.6M
2022-11-09 1,852.92 1,876.15 1,832.75 1,834.09 237.6M
2022-11-08 1,847.42 1,873.19 1,818.94 1,847.25 196.1M
2022-11-07 1,817.04 1,844.22 1,802.37 1,839.92 239.2M
2022-11-04 1,785.95 1,795.40 1,741.10 1,791.40 299.3M
2022-11-03 1,797.33 1,801.21 1,749.16 1,749.51 262.1M
2022-11-02 1,894.60 1,897.66 1,807.63 1,808.28 252.7M
2022-11-01 1,969.88 1,977.09 1,886.60 1,887.56 257.8M
2022-10-31 1,976.38 1,986.67 1,937.81 1,943.10 241.6M
2022-10-28 1,929.39 1,995.74 1,923.35 1,991.17 229.5M
2022-10-27 1,962.77 1,974.81 1,917.82 1,927.45 525.7M
2022-10-26 2,085.64 2,131.88 2,054.79 2,057.09 291.1M
2022-10-25 2,175.55 2,232.52 2,175.55 2,227.18 192.3M
2022-10-24 2,146.48 2,171.59 2,103.97 2,164.57 183.8M
2022-10-21 2,079.01 2,144.78 2,076.87 2,143.52 211.9M
2022-10-20 2,135.01 2,186.11 2,122.24 2,130.97 150.4M
2022-10-19 2,136.84 2,161.16 2,116.41 2,129.10 134.7M
2022-10-18 2,201.85 2,206.10 2,134.58 2,150.92 152.7M
2022-10-17 2,102.69 2,154.10 2,102.69 2,136.99 158.0M
2022-10-14 2,126.66 2,139.12 2,048.42 2,051.77 146.2M
2022-10-13 2,022.07 2,120.55 2,007.11 2,105.92 198.4M
2022-10-12 2,077.90 2,097.43 2,065.56 2,077.93 140.8M
2022-10-11 2,093.25 2,120.45 2,058.54 2,075.56 166.1M
2022-10-10 2,132.18 2,132.18 2,087.35 2,107.81 142.9M
2022-10-07 2,157.32 2,171.57 2,117.63 2,126.77 169.5M
2022-10-06 2,181.40 2,222.39 2,180.31 2,195.25 189.8M
2022-10-05 2,167.26 2,209.21 2,139.73 2,196.72 196.2M
2022-10-04 2,173.06 2,207.09 2,173.06 2,204.83 192.9M
2022-10-03 2,099.02 2,148.35 2,093.19 2,134.32 158.4M
2022-09-30 2,101.96 2,149.39 2,076.93 2,077.60 169.5M
2022-09-29 2,133.95 2,133.95 2,080.63 2,108.20 145.1M
2022-09-28 2,102.95 2,178.85 2,097.30 2,167.81 149.2M
2022-09-27 2,138.69 2,152.74 2,087.62 2,100.08 139.5M
2022-09-26 2,123.07 2,160.87 2,108.08 2,112.13 151.6M
2022-09-23 2,151.49 2,153.93 2,107.69 2,134.08 158.3M
2022-09-22 2,154.81 2,189.42 2,151.96 2,166.46 151.9M
2022-09-21 2,215.85 2,247.39 2,163.00 2,163.14 153.8M
2022-09-20 2,223.89 2,234.50 2,194.69 2,206.88 141.0M
2022-09-19 2,218.59 2,253.12 2,213.84 2,248.17 129.1M
2022-09-16 2,237.72 2,248.69 2,214.62 2,237.45 290.2M
2022-09-15 2,275.91 2,313.26 2,247.73 2,260.34 180.5M
2022-09-14 2,293.82 2,302.10 2,264.09 2,296.92 177.7M
2022-09-13 2,367.66 2,375.84 2,285.59 2,290.69 202.5M
2022-09-12 2,443.46 2,463.85 2,427.43 2,449.98 149.2M
2022-09-09 2,395.83 2,447.79 2,395.83 2,443.30 178.5M
2022-09-08 2,351.43 2,393.52 2,341.60 2,376.45 145.1M
2022-09-07 2,327.69 2,390.35 2,323.96 2,381.54 161.7M
2022-09-06 2,341.77 2,351.10 2,306.05 2,323.72 149.4M
2022-09-02 2,414.38 2,418.74 2,336.67 2,349.40 155.2M
2022-09-01 2,371.80 2,410.83 2,339.49 2,393.04 226.8M
2022-08-31 2,436.16 2,437.62 2,379.06 2,380.18 192.6M
2022-08-30 2,408.90 2,420.24 2,355.83 2,378.55 131.3M
2022-08-29 2,400.26 2,429.56 2,383.36 2,391.51 122.6M
2022-08-26 2,515.20 2,525.40 2,417.50 2,417.59 161.0M
2022-08-25 2,492.80 2,544.00 2,489.67 2,543.93 100.7M
2022-08-24 2,459.74 2,501.23 2,454.78 2,475.74 119.3M
2022-08-23 2,469.50 2,505.06 2,462.22 2,466.78 123.2M
2022-08-22 2,504.31 2,512.34 2,474.86 2,482.79 125.2M
2022-08-19 2,591.85 2,598.94 2,540.97 2,551.95 142.4M
2022-08-18 2,618.37 2,642.55 2,598.11 2,627.11 105.7M
2022-08-17 2,642.95 2,659.98 2,617.22 2,622.01 124.9M
2022-08-16 2,678.84 2,697.69 2,651.93 2,680.57 127.8M
2022-08-15 2,669.13 2,697.06 2,662.21 2,692.23 109.6M
2022-08-12 2,660.67 2,684.53 2,641.00 2,684.53 119.9M
2022-08-11 2,681.67 2,694.70 2,619.71 2,626.04 151.0M
2022-08-10 2,622.40 2,669.56 2,619.33 2,648.97 212.7M
2022-08-09 2,560.81 2,564.68 2,533.01 2,549.54 135.9M
2022-08-08 2,581.27 2,641.13 2,569.92 2,573.54 152.1M
2022-08-05 2,529.54 2,583.93 2,529.54 2,562.11 182.3M
2022-08-04 2,557.59 2,580.41 2,539.57 2,573.85 142.2M
2022-08-03 2,502.88 2,576.75 2,497.30 2,566.41 186.4M
2022-08-02 2,452.56 2,516.92 2,452.56 2,489.51 136.2M
2022-08-01 2,466.07 2,515.18 2,445.86 2,477.29 162.5M
2022-07-29 2,437.29 2,497.06 2,431.04 2,491.55 197.7M
2022-07-28 2,430.02 2,463.43 2,400.02 2,463.43 202.1M
2022-07-27 2,384.80 2,483.96 2,364.67 2,467.57 209.5M
2022-07-26 2,358.47 2,358.47 2,292.26 2,305.75 179.3M
2022-07-25 2,403.32 2,425.88 2,356.08 2,380.88 146.8M
2022-07-22 2,465.42 2,495.80 2,381.45 2,398.41 227.9M
2022-07-21 2,528.41 2,546.88 2,477.73 2,544.18 164.6M
2022-07-20 2,493.79 2,553.90 2,483.73 2,531.54 178.6M
2022-07-19 2,432.16 2,496.63 2,414.75 2,494.02 188.9M
2022-07-18 2,442.00 2,471.77 2,380.07 2,390.58 171.6M
2022-07-15 2,408.38 2,431.63 2,386.13 2,421.08 102.6M
2022-07-14 2,386.13 2,396.47 2,338.40 2,372.81 113.7M
2022-07-13 2,416.41 2,463.95 2,393.15 2,412.16 129.7M
2022-07-12 2,490.40 2,512.53 2,440.64 2,449.63 106.8M
2022-07-11 2,528.78 2,528.78 2,469.83 2,476.75 147.9M
2022-07-08 2,525.23 2,582.19 2,519.74 2,567.40 99.1M
2022-07-07 2,494.96 2,574.05 2,489.15 2,565.11 103.9M
2022-07-06 2,467.75 2,509.11 2,429.99 2,486.28 108.5M
2022-07-05 2,326.25 2,468.21 2,304.02 2,467.30 115.7M
2022-07-01 2,340.39 2,363.21 2,308.99 2,359.57 106.1M
2022-06-30 2,381.09 2,399.58 2,310.49 2,356.50 119.3M
2022-06-29 2,414.43 2,443.32 2,392.68 2,414.72 87.9M
2022-06-28 2,509.44 2,534.21 2,410.20 2,411.98 99.6M
2022-06-27 2,561.86 2,564.06 2,499.64 2,511.12 108.4M
2022-06-24 2,443.85 2,551.84 2,443.85 2,550.54 249.0M
2022-06-23 2,398.65 2,428.28 2,372.52 2,418.64 121.5M
2022-06-22 2,372.49 2,428.99 2,365.88 2,384.13 130.8M
2022-06-21 2,371.78 2,427.31 2,369.42 2,385.42 149.5M
2022-06-17 2,306.36 2,361.27 2,287.80 2,336.23 193.1M
2022-06-16 2,337.58 2,357.27 2,284.29 2,301.86 140.7M
2022-06-15 2,364.36 2,434.33 2,348.51 2,399.30 134.0M
2022-06-14 2,331.68 2,356.79 2,307.54 2,324.85 117.8M
2022-06-13 2,355.08 2,390.87 2,318.27 2,323.71 153.5M
2022-06-10 2,493.79 2,502.28 2,437.14 2,446.77 161.0M
2022-06-09 2,607.39 2,642.61 2,543.97 2,545.27 110.9M
2022-06-08 2,612.90 2,668.32 2,612.90 2,630.38 101.7M
2022-06-07 2,572.27 2,631.69 2,568.52 2,623.42 108.2M
2022-06-06 2,607.57 2,645.13 2,581.40 2,607.79 128.7M
2022-06-03 2,603.57 2,609.39 2,550.90 2,563.57 134.4M
2022-06-02 2,542.99 2,651.36 2,529.37 2,642.71 173.5M
2022-06-01 2,584.51 2,631.00 2,534.80 2,541.52 132.7M
2022-05-31 2,552.88 2,601.91 2,528.13 2,557.61 147.9M
2022-05-27 2,485.90 2,550.65 2,482.32 2,550.63 115.8M
2022-05-26 2,387.05 2,474.02 2,379.08 2,459.99 157.3M
2022-05-25 2,356.66 2,408.75 2,342.59 2,391.92 125.5M
2022-05-24 2,387.76 2,387.76 2,306.54 2,374.00 174.5M
2022-05-23 2,492.74 2,530.71 2,465.85 2,521.50 105.7M
2022-05-20 2,532.52 2,543.62 2,407.43 2,478.25 140.8M
2022-05-19 2,497.02 2,539.57 2,487.17 2,493.20 153.2M
2022-05-18 2,581.66 2,593.95 2,499.69 2,506.09 130.9M
2022-05-17 2,624.39 2,633.76 2,579.07 2,617.80 161.8M
2022-05-16 2,599.87 2,625.18 2,568.47 2,575.86 164.1M
2022-05-13 2,558.19 2,646.56 2,545.22 2,617.51 231.7M
2022-05-12 2,479.92 2,578.39 2,464.48 2,526.75 217.7M
2022-05-11 2,550.27 2,613.56 2,517.50 2,522.19 182.9M
2022-05-10 2,605.54 2,623.17 2,531.17 2,571.45 188.0M
2022-05-09 2,578.98 2,607.93 2,532.92 2,543.99 193.3M
2022-05-06 2,656.75 2,687.58 2,594.18 2,633.55 191.2M
2022-05-05 2,784.62 2,794.77 2,647.48 2,679.98 231.8M
2022-05-04 2,715.82 2,850.65 2,662.54 2,840.52 183.8M
2022-05-03 2,711.35 2,756.52 2,700.90 2,729.20 139.4M
2022-05-02 2,634.09 2,724.39 2,622.00 2,721.01 154.6M
2022-04-29 2,712.37 2,759.71 2,640.59 2,645.16 159.5M
2022-04-28 2,698.18 2,767.34 2,639.58 2,744.51 215.9M
2022-04-27 2,576.37 2,647.88 2,557.85 2,578.79 185.5M
2022-04-26 2,749.22 2,750.45 2,661.92 2,666.37 217.2M
2022-04-25 2,679.28 2,765.30 2,670.09 2,764.50 275.3M
2022-04-22 2,793.47 2,809.79 2,681.13 2,689.19 179.4M
2022-04-21 2,909.72 2,930.70 2,773.43 2,784.78 190.9M
2022-04-20 2,973.08 2,994.13 2,873.90 2,885.12 179.2M
2022-04-19 2,911.68 2,990.42 2,899.02 2,982.59 208.4M
2022-04-18 2,906.93 2,932.48 2,876.94 2,913.63 221.6M
2022-04-14 2,989.65 2,989.65 2,905.09 2,907.35 334.5M
2022-04-13 2,931.11 2,991.90 2,925.01 2,982.47 121.5M
2022-04-12 3,020.12 3,027.11 2,917.49 2,933.98 138.7M
2022-04-11 3,013.47 3,019.91 2,961.51 2,964.28 202.5M
2022-04-08 3,082.41 3,087.70 3,039.33 3,044.17 158.9M
2022-04-07 3,099.53 3,126.49 3,044.27 3,092.35 202.1M
2022-04-06 3,155.87 3,170.81 3,082.64 3,106.48 258.2M
2022-04-05 3,269.26 3,274.44 3,201.99 3,208.39 308.7M
2022-04-04 3,189.42 3,276.08 3,189.42 3,266.34 358.4M
2022-04-01 3,154.29 3,188.50 3,141.85 3,174.26 97.8M
2022-03-31 3,210.48 3,211.20 3,142.27 3,142.29 105.3M
2022-03-30 3,225.20 3,243.80 3,198.94 3,209.84 122.5M
2022-03-29 3,217.90 3,253.39 3,203.04 3,237.95 125.5M
2022-03-28 3,157.56 3,184.79 3,128.93 3,182.27 103.7M
2022-03-25 3,171.65 3,178.07 3,118.85 3,159.81 131.3M
2022-03-24 3,111.86 3,164.25 3,082.33 3,163.43 119.2M
2022-03-23 3,097.92 3,131.44 3,086.03 3,092.35 108.7M
2022-03-22 3,044.87 3,160.67 3,043.83 3,132.01 132.4M
2022-03-21 3,063.72 3,075.25 3,006.16 3,047.92 129.0M
2022-03-18 2,985.70 3,074.99 2,970.71 3,072.61 221.0M
2022-03-17 2,939.09 2,995.92 2,924.67 2,992.46 146.7M
2022-03-16 2,862.39 2,949.73 2,838.21 2,948.72 175.3M
2022-03-15 2,782.33 2,833.07 2,754.87 2,827.68 159.4M
2022-03-14 2,829.25 2,848.79 2,746.34 2,757.56 156.0M
2022-03-11 2,926.11 2,929.69 2,827.46 2,830.91 172.9M
2022-03-10 2,917.49 2,928.72 2,880.52 2,916.07 129.6M
2022-03-09 2,894.95 2,959.54 2,877.49 2,951.73 171.5M
2022-03-08 2,793.13 2,896.85 2,774.93 2,809.14 163.8M
2022-03-07 2,941.10 2,941.10 2,792.24 2,793.16 162.0M
2022-03-04 2,981.37 3,007.34 2,910.00 2,937.25 135.9M
2022-03-03 3,053.30 3,062.58 2,974.16 2,994.09 132.8M
2022-03-02 3,036.52 3,055.87 2,989.68 3,042.73 119.4M
2022-03-01 3,052.91 3,078.99 3,003.68 3,021.78 122.4M
2022-02-28 3,013.31 3,078.84 3,003.32 3,059.75 148.9M
2022-02-25 3,002.96 3,047.21 2,968.09 3,039.63 153.0M
2022-02-24 2,787.65 3,004.76 2,782.44 2,996.95 208.2M
2022-02-23 2,936.54 2,966.85 2,862.62 2,863.98 144.2M
2022-02-22 2,925.90 2,979.88 2,884.87 2,916.92 150.1M
2022-02-18 3,010.50 3,031.29 2,943.83 2,948.38 169.3M
2022-02-17 3,092.73 3,109.11 2,999.09 3,000.33 198.7M
2022-02-16 3,107.57 3,130.48 3,074.84 3,123.58 162.4M
2022-02-15 3,139.48 3,147.71 3,099.23 3,138.06 126.6M
2022-02-14 3,072.93 3,120.38 3,061.36 3,092.94 119.0M
2022-02-11 3,192.98 3,207.66 3,062.63 3,079.73 156.1M
2022-02-10 3,213.80 3,262.20 3,170.33 3,185.61 200.4M
2022-02-09 3,199.25 3,243.93 3,193.08 3,243.88 189.9M
2022-02-08 3,143.96 3,174.53 3,119.69 3,161.14 167.3M
2022-02-07 3,258.72 3,276.51 3,155.59 3,163.15 173.6M
2022-02-04 3,228.98 3,294.22 3,175.62 3,257.13 190.3M
2022-02-03 3,304.69 3,365.18 3,221.69 3,231.33 297.4M
2022-02-02 3,663.21 3,663.21 3,529.02 3,580.39 143.9M
2022-02-01 3,419.60 3,439.76 3,360.79 3,437.34 109.4M
2022-01-31 3,293.64 3,383.91 3,270.86 3,381.31 124.0M
2022-01-28 3,197.50 3,282.09 3,167.59 3,282.02 106.5M
2022-01-27 3,234.79 3,273.08 3,178.83 3,180.77 107.3M
2022-01-26 3,272.49 3,304.46 3,148.68 3,190.42 140.4M
2022-01-25 3,221.46 3,249.01 3,169.14 3,182.85 129.0M
2022-01-24 3,158.60 3,292.90 3,097.11 3,285.14 195.6M
2022-01-21 3,343.02 3,379.60 3,248.35 3,249.63 146.1M
2022-01-20 3,424.40 3,479.60 3,353.66 3,359.86 94.0M
2022-01-19 3,414.55 3,471.34 3,399.13 3,401.06 101.0M
2022-01-18 3,460.38 3,460.38 3,401.39 3,407.92 107.9M
2022-01-14 3,449.50 3,532.17 3,449.50 3,515.13 96.0M
2022-01-13 3,581.82 3,601.81 3,484.75 3,489.14 93.0M
2022-01-12 3,595.78 3,611.38 3,560.30 3,577.44 81.0M
2022-01-11 3,501.23 3,570.91 3,488.06 3,565.05 90.8M
2022-01-10 3,435.66 3,514.86 3,371.10 3,513.54 122.1M
2022-01-07 3,518.35 3,545.14 3,469.18 3,496.71 98.1M
2022-01-06 3,476.04 3,570.46 3,464.58 3,515.23 120.7M
2022-01-05 3,636.30 3,640.88 3,486.79 3,487.93 122.9M
2022-01-04 3,696.41 3,707.87 3,622.68 3,652.30 119.7M
2022-01-03 3,690.13 3,706.23 3,668.39 3,689.56 83.5M