Dow Jones Auto Parts Makers (DJUSAT)

DJUSAT
🏛️ アメリカ →
439.65
最終更新: 2025-09-26
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
09:30 444.21 444.74 442.89 442.95 187.8K
09:31 442.71 443.44 442.61 443.44 36.6K
09:32 443.70 443.80 443.27 443.27 52.0K
09:33 443.26 443.29 443.03 443.20 30.2K
09:34 442.93 443.19 442.41 442.49 50.9K
09:35 442.49 443.37 442.49 443.37 33.4K
09:36 443.48 443.48 443.24 443.31 31.9K
09:37 443.22 443.22 442.83 442.84 43.3K
09:38 442.84 442.84 441.98 441.98 60.2K
09:39 442.04 442.19 441.69 441.92 79.5K
09:40 441.95 441.96 441.40 441.40 45.2K
09:41 441.48 441.52 441.30 441.51 13.0K
09:42 441.58 441.61 441.26 441.26 26.0K
09:43 441.23 441.57 441.23 441.50 23.2K
09:44 441.51 441.72 441.50 441.70 16.4K
09:45 441.70 441.95 441.55 441.89 22.5K
09:46 441.89 441.98 441.58 441.98 27.0K
09:47 441.83 441.95 441.72 441.72 14.6K
09:48 441.59 441.77 441.59 441.69 27.1K
09:49 441.51 441.56 441.10 441.13 21.3K
09:50 441.16 441.35 441.16 441.30 14.2K
09:51 441.30 441.85 441.07 441.85 44.1K
09:52 441.69 441.94 441.69 441.70 22.0K
09:53 441.70 442.06 441.69 442.06 8.2K
09:54 441.93 442.42 441.92 442.24 13.4K
09:55 442.25 442.59 442.24 442.37 6.8K
09:56 442.56 442.97 442.56 442.97 16.6K
09:57 442.98 443.16 442.98 443.16 18.1K
09:58 443.16 443.30 443.13 443.13 17.7K
09:59 443.14 443.22 443.08 443.19 66.9K
10:00 443.04 443.04 442.65 442.79 45.0K
10:01 442.94 443.02 442.91 442.96 20.4K
10:02 442.92 443.06 442.91 442.94 34.0K
10:03 442.94 443.12 442.93 443.00 23.6K
10:04 443.00 443.07 442.88 442.91 13.3K
10:05 442.87 442.87 442.62 442.76 31.2K
10:06 442.76 442.97 442.71 442.97 9.2K
10:07 442.89 442.96 442.81 442.96 13.0K
10:08 442.95 442.98 442.92 442.95 36.8K
10:09 442.91 442.96 442.55 442.58 33.6K
10:10 442.57 442.61 442.51 442.51 8.9K
10:11 442.51 442.62 442.42 442.58 15.2K
10:12 442.58 442.78 442.58 442.67 13.6K
10:13 442.64 442.64 442.18 442.20 27.7K
10:14 442.20 442.20 441.89 441.89 38.7K
10:15 441.92 442.03 441.91 442.01 28.2K
10:16 441.97 441.97 441.78 441.78 16.2K
10:17 441.68 441.68 441.39 441.39 29.7K
10:18 441.36 441.38 441.20 441.22 26.2K
10:19 441.23 441.23 440.93 440.97 17.0K
10:20 440.97 440.98 440.96 440.96 11.9K
10:21 440.93 441.11 440.93 441.06 14.0K
10:22 441.06 441.08 440.78 440.87 29.1K
10:23 440.86 441.05 440.83 440.91 17.1K
10:24 440.91 440.92 440.73 440.75 11.5K
10:25 440.71 440.71 440.40 440.42 13.4K
10:26 440.36 440.36 440.23 440.26 27.3K
10:27 440.25 440.35 440.17 440.35 30.7K
10:28 440.40 440.64 440.37 440.64 21.8K
10:29 440.66 440.71 440.57 440.67 17.0K
10:30 440.67 440.80 440.66 440.77 14.8K
10:31 440.76 440.82 440.63 440.63 12.0K
10:32 440.57 440.57 440.28 440.28 11.2K
10:33 440.22 440.24 439.98 440.00 22.2K
10:34 440.00 440.07 439.83 439.88 14.5K
10:35 439.83 440.09 439.80 440.02 30.7K
10:36 440.01 440.08 439.92 439.94 8.9K
10:37 439.91 439.92 439.68 439.69 15.8K
10:38 439.69 439.69 439.55 439.66 20.5K
10:39 439.76 439.76 439.61 439.61 10.5K
10:40 439.61 439.64 439.54 439.54 22.2K
10:41 439.53 439.81 439.53 439.81 20.0K
10:42 439.87 440.20 439.87 440.20 18.5K
10:43 440.25 440.72 440.18 440.72 53.2K
10:44 440.77 440.81 440.66 440.66 16.1K
10:45 440.68 440.76 440.65 440.73 13.0K
10:46 440.73 440.74 440.67 440.74 13.0K
10:47 440.79 440.88 440.74 440.80 27.6K
10:48 440.76 440.76 440.57 440.67 24.1K
10:49 440.68 440.68 440.56 440.67 44.9K
10:50 440.59 440.59 440.54 440.54 22.6K
10:51 440.61 440.90 440.61 440.89 16.7K
10:52 440.94 441.09 440.83 441.05 24.3K
10:53 441.15 441.17 441.07 441.16 10.4K
10:54 441.17 441.17 441.12 441.12 9.2K
10:55 441.16 441.35 441.16 441.29 11.8K
10:56 441.29 441.33 441.28 441.33 18.4K
10:57 441.35 441.65 441.35 441.65 15.8K
10:58 441.65 441.88 441.64 441.83 25.8K
10:59 441.85 441.92 441.83 441.92 16.6K
11:00 441.93 442.21 441.93 442.21 22.1K
11:01 442.17 442.43 442.09 442.43 19.4K
11:02 442.44 442.46 442.42 442.42 15.6K
11:03 442.37 442.39 442.32 442.32 13.1K
11:04 442.30 442.31 442.13 442.15 26.6K
11:05 442.15 442.18 442.12 442.15 9.0K
11:06 442.21 442.21 442.16 442.16 11.0K
11:07 442.15 442.26 442.11 442.26 9.1K
11:08 442.35 442.36 442.16 442.24 14.3K
11:09 442.25 442.32 442.24 442.24 18.3K
11:10 442.22 442.37 442.22 442.37 18.0K
11:11 442.37 442.45 442.29 442.33 19.2K
11:12 442.30 442.46 442.30 442.46 10.4K
11:13 442.47 442.47 442.41 442.41 14.4K
11:14 442.42 442.42 442.17 442.17 19.9K
11:15 442.19 442.19 441.96 441.99 19.9K
11:16 442.02 442.02 441.85 441.85 13.3K
11:17 441.86 441.86 441.72 441.83 19.2K
11:18 441.83 441.96 441.79 441.86 11.7K
11:19 441.87 442.17 441.87 442.17 33.2K
11:20 442.25 442.39 442.25 442.33 14.8K
11:21 442.28 442.29 442.13 442.13 17.0K
11:22 442.14 442.14 441.91 441.91 19.9K
11:23 441.91 441.91 441.45 441.45 10.5K
11:24 441.45 441.45 441.34 441.44 19.2K
11:25 441.43 441.52 441.29 441.49 24.6K
11:26 441.50 441.50 441.34 441.34 43.2K
11:27 441.34 441.36 441.31 441.36 20.8K
11:28 441.33 441.39 441.33 441.38 19.6K
11:29 441.41 441.46 441.30 441.30 13.7K
11:30 441.30 441.30 441.10 441.13 28.4K
11:31 441.11 441.19 441.05 441.18 13.2K
11:32 441.18 441.18 440.88 440.88 20.6K
11:33 440.87 440.98 440.84 440.91 22.1K
11:34 440.91 440.91 440.45 440.53 22.2K
11:35 440.51 440.54 440.36 440.36 25.7K
11:36 440.37 440.37 440.26 440.36 21.7K
11:37 440.35 440.35 440.27 440.27 8.4K
11:38 440.27 440.31 440.14 440.14 23.7K
11:39 440.12 440.14 440.06 440.06 12.1K
11:40 440.06 440.13 440.03 440.13 25.0K
11:41 440.13 440.65 440.13 440.65 45.9K
11:42 440.65 440.83 440.64 440.83 18.4K
11:43 440.95 441.06 440.95 441.00 18.7K
11:44 441.03 441.04 440.76 440.78 17.6K
11:45 440.79 440.79 440.53 440.55 12.6K
11:46 440.56 440.58 440.44 440.44 10.0K
11:47 440.40 440.40 440.35 440.35 6.9K
11:48 440.43 440.49 440.43 440.49 12.9K
11:49 440.47 440.48 440.43 440.43 6.2K
11:50 440.42 440.48 440.40 440.44 16.0K
11:51 440.44 440.44 440.33 440.34 10.7K
11:52 440.34 440.34 440.08 440.09 10.0K
11:53 440.09 440.17 440.09 440.14 23.6K
11:54 440.06 440.22 440.05 440.22 19.1K
11:55 440.22 440.24 439.99 439.99 17.2K
11:56 439.96 440.05 439.96 440.04 4.9K
11:57 440.08 440.10 440.03 440.03 11.8K
11:58 440.03 440.23 440.03 440.21 5.8K
11:59 440.21 440.22 440.18 440.19 16.3K
12:00 440.15 440.19 439.97 439.97 31.5K
12:01 439.97 440.05 439.96 439.96 22.8K
12:02 439.94 439.94 439.74 439.78 14.9K
12:03 439.78 439.94 439.72 439.94 14.7K
12:04 439.98 440.16 439.98 440.15 18.0K
12:05 440.18 440.31 440.17 440.17 12.1K
12:06 440.22 440.28 440.13 440.26 8.6K
12:07 440.26 440.26 439.92 439.93 29.8K
12:08 439.93 439.98 439.90 439.98 14.3K
12:09 439.96 439.96 439.83 439.83 9.6K
12:10 439.83 439.87 439.78 439.87 10.0K
12:11 439.87 439.98 439.75 439.75 15.3K
12:12 439.75 439.85 439.73 439.85 8.3K
12:13 439.87 440.01 439.87 439.96 11.8K
12:14 440.00 440.00 439.76 439.78 16.1K
12:15 439.64 439.64 439.38 439.38 18.2K
12:16 439.31 439.33 439.13 439.22 10.9K
12:17 439.20 439.23 439.19 439.21 27.0K
12:18 439.21 439.32 439.17 439.32 22.9K
12:19 439.32 439.32 439.23 439.23 8.6K
12:20 439.25 439.39 439.25 439.37 10.2K
12:21 439.36 439.46 439.34 439.34 11.4K
12:22 439.32 439.42 439.32 439.41 9.3K
12:23 439.31 439.31 439.08 439.13 23.0K
12:24 439.13 439.36 439.13 439.32 16.9K
12:25 439.35 439.38 439.35 439.38 5.5K
12:26 439.35 439.46 439.35 439.39 13.8K
12:27 439.44 439.44 439.10 439.15 16.9K
12:28 439.18 439.20 439.17 439.18 5.6K
12:29 439.18 439.23 439.16 439.22 25.9K
12:30 439.21 439.36 439.21 439.36 13.1K
12:31 439.35 439.35 439.24 439.30 12.1K
12:32 439.29 439.29 439.19 439.19 9.7K
12:33 439.18 439.37 439.18 439.37 16.2K
12:34 439.39 439.39 439.28 439.34 16.0K
12:35 439.34 439.45 439.34 439.42 6.7K
12:36 439.40 439.41 439.26 439.26 17.7K
12:37 439.24 439.24 439.10 439.16 14.5K
12:38 439.16 439.28 439.05 439.28 16.0K
12:39 439.28 439.48 439.26 439.48 14.5K
12:40 439.48 439.49 439.23 439.23 10.8K
12:41 439.25 439.26 439.04 439.12 9.2K
12:42 439.12 439.31 439.10 439.31 15.0K
12:43 439.31 439.32 439.13 439.13 7.3K
12:44 439.13 439.17 439.10 439.17 8.3K
12:45 439.21 439.28 439.15 439.28 9.1K
12:46 439.27 439.37 439.27 439.37 19.6K
12:47 439.37 439.42 439.37 439.42 5.3K
12:48 439.43 439.66 439.43 439.66 12.6K
12:49 439.66 439.69 439.58 439.58 7.6K
12:50 439.58 439.61 439.56 439.61 41.3K
12:51 439.61 439.61 439.38 439.40 15.6K
12:52 439.39 439.39 439.15 439.19 18.3K
12:53 439.23 439.30 439.22 439.24 14.7K
12:54 439.23 439.28 439.15 439.15 14.2K
12:55 439.15 439.31 439.15 439.30 13.0K
12:56 439.30 439.32 439.24 439.28 12.5K
12:57 439.27 439.27 439.08 439.08 15.4K
12:58 439.08 439.08 438.85 438.87 16.9K
12:59 438.87 438.96 438.87 438.96 11.2K
13:00 438.97 439.11 438.97 439.11 16.7K
13:01 439.10 439.17 439.08 439.17 8.3K
13:02 439.21 439.24 439.18 439.22 14.5K
13:03 439.22 439.24 439.22 439.23 5.9K
13:04 439.25 439.39 439.25 439.34 18.6K
13:05 439.34 439.34 439.23 439.23 10.4K
13:06 439.22 439.24 439.08 439.08 17.4K
13:07 439.08 439.10 439.00 439.00 12.2K
13:08 438.97 439.12 438.97 439.12 12.1K
13:09 439.12 439.13 439.10 439.13 8.2K
13:10 439.12 439.30 439.12 439.24 14.0K
13:11 439.24 439.27 439.24 439.27 39.2K
13:12 439.24 439.32 439.24 439.32 9.7K
13:13 439.32 439.32 439.29 439.32 8.9K
13:14 439.32 439.38 439.25 439.29 6.4K
13:15 439.24 439.37 439.24 439.35 11.0K
13:16 439.39 439.42 439.34 439.34 27.6K
13:17 439.35 439.40 439.34 439.38 14.6K
13:18 439.39 439.39 439.32 439.33 13.9K
13:19 439.33 439.33 439.21 439.21 8.3K
13:20 439.23 439.25 439.13 439.20 23.7K
13:21 439.20 439.37 439.20 439.36 12.8K
13:22 439.36 439.39 439.30 439.39 29.4K
13:23 439.39 439.60 439.39 439.53 13.5K
13:24 439.52 439.52 439.37 439.37 8.4K
13:25 439.37 439.38 439.16 439.18 9.3K
13:26 439.22 439.24 439.19 439.23 23.0K
13:27 439.23 439.31 439.23 439.31 10.8K
13:28 439.31 439.37 439.31 439.35 14.7K
13:29 439.35 439.40 439.32 439.36 9.3K
13:30 439.41 439.64 439.35 439.64 45.5K
13:31 439.65 439.75 439.62 439.71 19.3K
13:32 439.73 439.74 439.65 439.71 11.2K
13:33 439.71 439.72 439.56 439.60 13.7K
13:34 439.61 439.62 439.41 439.44 16.3K
13:35 439.44 439.46 439.33 439.34 8.9K
13:36 439.33 439.35 439.15 439.19 16.6K
13:37 439.19 439.42 439.19 439.42 26.0K
13:38 439.42 439.42 439.37 439.42 7.6K
13:39 439.41 439.43 439.35 439.43 8.2K
13:40 439.43 439.46 439.26 439.26 15.9K
13:41 439.26 439.36 439.26 439.36 18.4K
13:42 439.40 439.40 439.30 439.32 20.2K
13:43 439.32 439.59 439.27 439.59 20.5K
13:44 439.59 439.61 439.51 439.58 15.4K
13:45 439.62 439.70 439.62 439.70 13.9K
13:46 439.69 439.71 439.66 439.68 11.8K
13:47 439.68 439.68 439.36 439.36 13.2K
13:48 439.39 439.39 439.34 439.35 15.1K
13:49 439.34 439.34 439.27 439.27 13.8K
13:50 439.25 439.25 438.87 438.87 17.2K
13:51 438.87 438.94 438.83 438.83 7.7K
13:52 438.83 438.85 438.78 438.78 12.8K
13:53 438.77 438.77 438.66 438.67 12.7K
13:54 438.66 438.73 438.62 438.62 16.7K
13:55 438.61 438.62 438.54 438.62 14.4K
13:56 438.63 438.65 438.61 438.65 9.1K
13:57 438.65 438.65 438.52 438.59 13.0K
13:58 438.59 438.59 438.50 438.54 8.3K
13:59 438.59 438.59 438.51 438.51 7.1K
14:00 438.52 438.58 438.52 438.58 15.1K
14:01 438.58 438.60 438.50 438.56 9.9K
14:02 438.57 438.58 438.46 438.46 16.0K
14:03 438.45 438.45 438.32 438.33 17.3K
14:04 438.35 438.35 438.26 438.26 8.1K
14:05 438.26 438.31 438.21 438.22 11.9K
14:06 438.22 438.27 438.20 438.27 7.5K
14:07 438.26 438.26 438.15 438.24 9.3K
14:08 438.20 438.29 438.17 438.18 8.4K
14:09 438.18 438.23 438.11 438.23 19.9K
14:10 438.26 438.39 438.26 438.28 18.0K
14:11 438.32 438.46 438.32 438.46 13.0K
14:12 438.46 438.65 438.46 438.65 12.6K
14:13 438.65 438.81 438.63 438.81 11.5K
14:14 438.79 438.81 438.74 438.81 9.3K
14:15 438.82 438.82 438.77 438.77 16.3K
14:16 438.77 438.77 438.58 438.58 13.3K
14:17 438.58 438.58 438.46 438.51 17.9K
14:18 438.52 438.59 438.52 438.56 10.6K
14:19 438.58 438.61 438.57 438.61 8.7K
14:20 438.73 438.73 438.69 438.73 28.5K
14:21 438.72 438.79 438.70 438.70 20.7K
14:22 438.70 438.73 438.70 438.73 12.8K
14:23 438.79 438.90 438.79 438.90 16.7K
14:24 438.92 439.02 438.91 439.02 10.7K
14:25 439.02 439.09 438.97 439.09 14.8K
14:26 439.10 439.18 439.10 439.18 6.7K
14:27 439.18 439.23 439.15 439.23 14.1K
14:28 439.22 439.22 439.10 439.10 10.4K
14:29 439.07 439.07 438.82 438.88 18.9K
14:30 438.87 438.87 438.73 438.73 14.2K
14:31 438.78 438.78 438.66 438.68 12.6K
14:32 438.67 438.69 438.62 438.63 12.7K
14:33 438.62 438.65 438.51 438.51 18.5K
14:34 438.57 438.60 438.56 438.57 9.1K
14:35 438.59 438.84 438.59 438.84 14.0K
14:36 438.85 439.16 438.84 439.16 15.8K
14:37 439.14 439.15 439.09 439.09 9.8K
14:38 439.07 439.11 438.99 438.99 10.2K
14:39 439.00 439.02 438.82 438.86 15.0K
14:40 438.85 438.85 438.76 438.78 12.1K
14:41 438.76 438.90 438.76 438.89 12.7K
14:42 438.90 438.99 438.89 438.95 8.6K
14:43 438.97 439.00 438.95 438.99 10.7K
14:44 438.99 439.01 438.90 438.90 7.6K
14:45 438.93 438.94 438.85 438.85 14.8K
14:46 438.83 438.87 438.80 438.80 33.7K
14:47 438.74 438.82 438.66 438.82 23.5K
14:48 438.82 438.82 438.79 438.81 12.5K
14:49 438.81 438.88 438.81 438.85 13.4K
14:50 438.91 438.99 438.90 438.97 11.0K
14:51 438.94 438.95 438.90 438.90 6.2K
14:52 438.89 439.14 438.89 439.14 21.9K
14:53 439.21 439.28 439.20 439.24 15.1K
14:54 439.24 439.33 439.19 439.33 15.1K
14:55 439.33 439.37 439.30 439.37 15.0K
14:56 439.39 439.39 439.27 439.35 15.0K
14:57 439.35 439.35 439.27 439.31 14.3K
14:58 439.26 439.26 439.10 439.10 33.9K
14:59 439.09 439.14 439.06 439.06 17.6K
15:00 439.08 439.14 439.03 439.03 26.7K
15:01 438.99 438.99 438.68 438.68 31.2K
15:02 438.68 438.72 438.65 438.72 16.7K
15:03 438.76 439.01 438.76 439.01 24.1K
15:04 439.02 439.10 439.02 439.10 8.6K
15:05 439.10 439.16 439.05 439.16 16.9K
15:06 439.15 439.27 439.15 439.25 14.3K
15:07 439.29 439.35 439.22 439.24 26.3K
15:08 439.22 439.22 439.07 439.08 12.1K
15:09 439.08 439.12 439.01 439.01 21.6K
15:10 439.00 439.06 438.94 439.06 23.6K
15:11 439.11 439.16 439.11 439.14 18.0K
15:12 439.14 439.18 439.12 439.18 17.7K
15:13 439.18 439.21 439.12 439.21 19.6K
15:14 439.22 439.22 438.97 439.00 20.9K
15:15 439.00 439.04 438.96 438.97 16.2K
15:16 438.97 439.01 438.81 438.81 37.8K
15:17 438.82 438.83 438.80 438.83 12.0K
15:18 438.83 438.85 438.78 438.80 29.4K
15:19 438.77 438.77 438.67 438.71 16.8K
15:20 438.70 438.72 438.69 438.72 20.8K
15:21 438.69 438.69 438.48 438.48 15.5K
15:22 438.45 438.71 438.41 438.71 31.0K
15:23 438.80 438.80 438.74 438.76 19.8K
15:24 438.76 438.77 438.63 438.63 13.9K
15:25 438.65 438.72 438.64 438.70 19.0K
15:26 438.69 438.81 438.67 438.81 20.7K
15:27 438.82 438.85 438.76 438.76 20.2K
15:28 438.74 438.74 438.59 438.59 18.7K
15:29 438.59 438.60 438.56 438.57 26.0K
15:30 438.61 438.67 438.56 438.67 28.8K
15:31 438.71 438.82 438.71 438.82 34.7K
15:32 438.83 438.90 438.83 438.85 19.4K
15:33 438.83 438.89 438.78 438.89 32.6K
15:34 438.89 438.91 438.85 438.85 15.1K
15:35 438.85 438.85 438.57 438.69 36.5K
15:36 438.69 438.84 438.67 438.84 27.9K
15:37 438.85 438.89 438.82 438.86 27.2K
15:38 438.84 438.92 438.84 438.84 26.9K
15:39 438.81 439.24 438.79 439.24 75.1K
15:40 439.21 439.22 439.00 439.01 40.9K
15:41 439.01 439.20 438.96 439.14 53.3K
15:42 439.13 439.13 439.04 439.06 23.8K
15:43 439.07 439.13 438.98 439.12 39.4K
15:44 439.13 439.19 439.04 439.19 24.5K
15:45 439.24 439.38 439.24 439.31 22.2K
15:46 439.33 439.35 439.08 439.11 48.9K
15:47 439.12 439.21 439.10 439.17 28.8K
15:48 439.15 439.30 439.15 439.27 36.5K
15:49 439.27 439.42 439.23 439.42 54.0K
15:50 439.43 439.60 439.37 439.56 177.6K
15:51 439.57 439.91 439.57 439.91 114.5K
15:52 439.98 439.98 439.86 439.87 59.4K
15:53 439.90 439.99 439.85 439.85 71.7K
15:54 439.80 439.96 439.73 439.96 97.1K
15:55 439.72 439.84 439.38 439.84 143.5K
15:56 440.00 440.00 439.94 439.96 106.6K
15:57 439.95 439.98 439.77 439.98 186.7K
15:58 439.91 439.91 439.47 439.47 453.8K
15:59 439.47 439.47 439.03 439.03 3,503.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし