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
09:30 434.00 434.00 433.50 433.64 223.2K
09:31 433.51 434.28 433.51 433.93 24.6K
09:32 433.81 434.18 433.78 434.18 14.7K
09:33 434.20 434.35 433.98 433.98 19.9K
09:34 433.97 434.43 433.97 434.43 26.8K
09:35 434.45 434.53 434.18 434.19 94.3K
09:36 433.98 434.00 433.78 433.78 67.2K
09:37 433.58 433.58 432.86 432.86 30.5K
09:38 432.83 432.87 432.72 432.77 67.0K
09:39 432.67 432.94 431.85 432.04 48.6K
09:40 432.00 432.23 431.80 431.80 28.5K
09:41 431.67 431.93 431.52 431.75 57.0K
09:42 431.78 431.91 431.56 431.64 37.2K
09:43 431.57 431.57 431.18 431.18 91.3K
09:44 430.97 431.31 430.97 431.31 50.0K
09:45 431.27 431.82 431.23 431.73 34.8K
09:46 431.84 431.84 431.50 431.52 29.6K
09:47 431.52 432.20 431.52 432.20 48.1K
09:48 432.34 432.34 432.04 432.11 14.2K
09:49 432.11 432.20 432.10 432.10 16.4K
09:50 432.08 432.66 432.06 432.66 27.4K
09:51 432.66 432.86 432.64 432.86 36.8K
09:52 432.82 432.83 432.55 432.56 10.5K
09:53 432.39 432.58 432.39 432.48 21.2K
09:54 432.48 432.48 432.12 432.18 63.8K
09:55 432.16 432.33 432.11 432.32 25.1K
09:56 432.32 432.71 432.32 432.71 7.2K
09:57 432.71 432.71 432.56 432.69 12.3K
09:58 432.67 432.67 432.48 432.67 18.3K
09:59 432.67 432.86 432.64 432.86 14.5K
10:00 433.39 433.39 433.02 433.12 27.1K
10:01 433.13 433.39 433.06 433.39 20.2K
10:02 433.53 433.98 433.53 433.89 20.5K
10:03 433.88 433.88 433.54 433.64 13.3K
10:04 433.68 434.13 433.68 434.13 22.9K
10:05 434.22 434.22 434.02 434.11 12.1K
10:06 434.12 434.59 434.12 434.50 21.8K
10:07 434.57 434.69 434.53 434.61 18.5K
10:08 434.62 434.74 434.47 434.74 11.3K
10:09 434.74 435.01 434.74 434.95 10.9K
10:10 434.95 435.24 434.95 435.24 14.9K
10:11 435.12 435.69 435.12 435.54 21.0K
10:12 435.53 435.53 435.27 435.33 14.7K
10:13 435.32 435.46 435.25 435.36 22.8K
10:14 435.37 435.58 435.37 435.56 40.8K
10:15 435.67 435.97 435.67 435.88 16.4K
10:16 435.89 435.92 435.85 435.92 12.8K
10:17 435.90 435.90 435.58 435.66 10.5K
10:18 435.67 435.69 435.59 435.64 19.3K
10:19 435.66 435.86 435.66 435.86 9.1K
10:20 435.86 435.91 435.74 435.90 12.7K
10:21 435.92 435.92 435.83 435.83 29.3K
10:22 435.86 435.88 435.78 435.88 16.9K
10:23 435.91 435.96 435.88 435.95 22.8K
10:24 435.93 436.03 435.84 436.03 18.2K
10:25 436.03 436.03 435.59 435.59 21.9K
10:26 435.90 435.94 435.87 435.87 31.7K
10:27 435.82 436.00 435.82 435.95 16.6K
10:28 435.95 436.01 435.77 435.77 16.8K
10:29 435.77 435.77 435.58 435.60 22.9K
10:30 435.62 435.62 435.27 435.31 30.0K
10:31 435.31 435.31 435.13 435.20 21.3K
10:32 435.19 435.34 435.19 435.34 11.6K
10:33 435.35 435.38 435.33 435.36 7.1K
10:34 435.34 435.39 435.30 435.31 10.1K
10:35 435.31 435.35 435.26 435.29 16.7K
10:36 435.30 435.31 434.94 434.94 26.0K
10:37 434.97 434.97 434.77 434.79 34.8K
10:38 434.79 434.88 434.77 434.88 9.9K
10:39 434.90 435.04 434.90 435.02 10.3K
10:40 434.99 435.05 434.78 434.79 12.8K
10:41 434.79 434.80 434.66 434.67 8.2K
10:42 434.66 434.67 434.46 434.46 7.2K
10:43 434.44 434.44 434.26 434.40 50.2K
10:44 434.42 434.57 434.39 434.57 20.1K
10:45 434.54 434.54 434.37 434.37 7.5K
10:46 434.37 434.37 434.17 434.18 31.7K
10:47 434.15 434.15 433.89 433.89 19.0K
10:48 433.89 434.04 433.89 434.04 20.9K
10:49 434.04 434.25 434.02 434.25 18.2K
10:50 434.25 434.25 433.65 433.68 37.6K
10:51 433.73 433.79 433.59 433.66 39.4K
10:52 433.69 433.79 433.58 433.79 24.5K
10:53 433.89 433.93 433.82 433.83 10.7K
10:54 433.82 433.87 433.71 433.71 8.6K
10:55 433.70 433.72 433.60 433.60 9.4K
10:56 433.55 433.62 433.54 433.57 7.9K
10:57 433.49 433.71 433.49 433.71 15.0K
10:58 433.70 433.76 433.69 433.76 5.4K
10:59 433.76 433.76 433.48 433.56 16.4K
11:00 433.53 433.76 433.45 433.75 12.8K
11:01 433.73 433.74 433.54 433.60 19.0K
11:02 433.67 433.73 433.56 433.57 14.8K
11:03 433.57 433.57 433.41 433.43 6.7K
11:04 433.37 433.37 433.10 433.12 21.8K
11:05 433.14 433.25 433.12 433.25 19.6K
11:06 433.24 433.26 433.19 433.20 9.0K
11:07 433.20 433.20 433.02 433.02 8.9K
11:08 433.03 433.07 432.97 432.99 11.5K
11:09 433.00 433.11 432.93 432.93 15.1K
11:10 432.93 433.01 432.90 432.99 17.3K
11:11 432.93 432.93 432.76 432.76 12.6K
11:12 432.73 432.73 432.52 432.71 13.6K
11:13 432.71 432.94 432.69 432.92 10.7K
11:14 432.93 432.97 432.93 432.95 12.7K
11:15 432.95 433.07 432.95 433.03 20.0K
11:16 433.05 433.19 433.05 433.15 28.1K
11:17 433.13 433.23 433.13 433.23 6.5K
11:18 433.23 433.27 433.19 433.20 22.8K
11:19 433.15 433.17 433.11 433.13 12.3K
11:20 433.14 433.14 432.89 432.89 16.9K
11:21 432.89 432.90 432.62 432.62 15.8K
11:22 432.62 432.62 432.46 432.46 16.0K
11:23 432.38 432.38 432.30 432.31 15.4K
11:24 432.31 432.34 432.12 432.13 18.6K
11:25 432.13 432.18 432.07 432.08 11.4K
11:26 432.04 432.04 431.80 431.88 19.1K
11:27 431.88 431.96 431.74 431.74 25.9K
11:28 431.74 431.75 431.67 431.75 11.4K
11:29 431.74 431.91 431.61 431.80 17.9K
11:30 431.91 431.97 431.81 431.97 20.4K
11:31 431.95 432.04 431.91 432.04 8.5K
11:32 432.04 432.11 431.99 432.09 23.8K
11:33 432.09 432.14 432.02 432.14 9.3K
11:34 432.14 432.39 432.11 432.39 15.0K
11:35 432.42 432.67 432.42 432.67 7.9K
11:36 432.67 432.97 432.65 432.86 38.3K
11:37 432.85 432.88 432.82 432.86 6.5K
11:38 432.94 432.94 432.74 432.74 15.1K
11:39 432.73 433.15 432.73 433.15 19.8K
11:40 433.14 433.30 433.14 433.30 8.6K
11:41 433.30 433.42 433.28 433.32 11.5K
11:42 433.19 433.21 433.10 433.21 128.4K
11:43 433.21 433.33 433.21 433.33 15.6K
11:44 433.34 433.37 433.32 433.36 5.9K
11:45 433.42 433.42 433.36 433.36 12.2K
11:46 433.33 433.36 433.26 433.27 13.6K
11:47 433.27 433.30 433.24 433.26 11.6K
11:48 433.26 433.34 433.26 433.30 21.2K
11:49 433.30 433.30 433.22 433.25 23.6K
11:50 433.20 433.22 433.06 433.06 64.0K
11:51 433.06 433.14 433.06 433.14 13.8K
11:52 433.14 433.14 432.82 432.82 14.5K
11:53 432.81 432.92 432.80 432.88 14.3K
11:54 432.84 433.03 432.84 433.03 8.4K
11:55 433.02 433.11 433.02 433.11 12.0K
11:56 433.11 433.20 433.10 433.20 8.7K
11:57 433.20 433.24 433.20 433.24 6.8K
11:58 433.24 433.24 433.16 433.23 14.6K
11:59 433.23 433.24 433.20 433.22 12.1K
12:00 433.23 433.31 433.22 433.25 12.1K
12:01 433.29 433.29 433.19 433.24 10.9K
12:02 433.19 433.19 433.10 433.12 19.2K
12:03 433.10 433.22 433.10 433.22 39.6K
12:04 433.22 433.29 433.20 433.20 7.9K
12:05 433.15 433.15 433.11 433.11 6.0K
12:06 433.11 433.11 432.98 432.98 10.5K
12:07 432.94 432.94 432.91 432.92 13.5K
12:08 432.91 432.99 432.88 432.99 12.5K
12:09 432.98 433.09 432.98 433.09 28.0K
12:10 433.09 433.10 432.99 433.00 16.7K
12:11 432.98 433.01 432.98 433.01 5.8K
12:12 433.01 433.01 432.87 432.92 34.4K
12:13 432.90 432.91 432.82 432.82 9.3K
12:14 432.75 432.77 432.73 432.75 24.4K
12:15 432.74 432.86 432.73 432.86 15.5K
12:16 432.86 432.92 432.85 432.90 11.5K
12:17 432.90 432.90 432.77 432.78 6.9K
12:18 432.78 432.78 432.73 432.73 10.1K
12:19 432.73 432.73 432.61 432.66 8.5K
12:20 432.66 432.72 432.62 432.72 12.9K
12:21 432.76 432.92 432.69 432.90 12.0K
12:22 432.93 432.96 432.66 432.66 12.8K
12:23 432.72 432.72 432.68 432.70 5.2K
12:24 432.62 432.62 432.60 432.60 6.0K
12:25 432.66 432.80 432.66 432.78 10.6K
12:26 432.77 432.77 432.60 432.60 12.0K
12:27 432.56 432.56 432.46 432.49 30.0K
12:28 432.50 432.53 432.44 432.45 13.5K
12:29 432.45 432.56 432.45 432.56 10.1K
12:30 432.56 432.70 432.56 432.70 13.0K
12:31 432.72 432.91 432.72 432.89 15.7K
12:32 432.88 433.08 432.87 433.08 12.7K
12:33 433.09 433.09 432.96 433.02 5.6K
12:34 433.02 433.02 432.99 432.99 2.9K
12:35 433.00 433.00 432.79 432.79 6.1K
12:36 432.79 433.03 432.76 432.76 8.6K
12:37 432.76 432.76 432.70 432.72 21.6K
12:38 432.72 432.90 432.72 432.81 8.2K
12:39 432.81 433.01 432.81 432.95 10.9K
12:40 432.94 433.00 432.75 432.75 9.6K
12:41 432.69 432.70 432.65 432.67 14.4K
12:42 432.66 432.92 432.66 432.92 20.7K
12:43 432.92 432.92 432.82 432.82 4.8K
12:44 432.83 432.83 432.67 432.67 10.0K
12:45 432.63 432.64 432.61 432.64 8.1K
12:46 432.64 432.73 432.61 432.61 7.2K
12:47 432.60 432.60 432.52 432.53 9.1K
12:48 432.60 432.71 432.58 432.71 8.8K
12:49 432.71 432.71 432.55 432.55 11.4K
12:50 432.56 432.59 432.56 432.58 6.1K
12:51 432.59 432.60 432.32 432.32 46.7K
12:52 432.32 432.40 432.32 432.40 8.6K
12:53 432.40 432.43 432.39 432.43 9.8K
12:54 432.43 432.50 432.43 432.50 7.1K
12:55 432.50 432.62 432.50 432.62 11.3K
12:56 432.62 432.75 432.62 432.75 4.5K
12:57 432.77 432.89 432.77 432.89 6.5K
12:58 432.87 432.87 432.79 432.79 6.5K
12:59 432.79 432.80 432.77 432.80 5.9K
13:00 432.70 433.01 432.70 433.01 24.8K
13:01 433.01 433.01 432.95 432.96 18.6K
13:02 433.03 433.07 433.02 433.02 11.2K
13:03 433.01 433.01 432.93 432.93 6.9K
13:04 432.90 432.90 432.71 432.72 8.0K
13:05 432.72 432.77 432.72 432.75 6.9K
13:06 432.74 432.86 432.71 432.86 4.1K
13:07 432.86 433.02 432.86 433.01 11.1K
13:08 433.01 433.13 433.01 433.13 6.1K
13:09 433.18 433.18 433.12 433.12 10.2K
13:10 433.13 433.13 432.99 432.99 7.2K
13:11 432.99 432.99 432.90 432.92 12.3K
13:12 432.89 432.97 432.89 432.97 10.4K
13:13 432.99 433.10 432.99 433.08 35.1K
13:14 433.06 433.30 433.06 433.28 33.5K
13:15 433.28 433.29 433.06 433.06 15.7K
13:16 433.06 433.06 432.96 433.05 26.6K
13:17 433.05 433.41 433.05 433.41 11.0K
13:18 433.43 433.47 433.42 433.42 13.4K
13:19 433.35 433.35 433.32 433.32 8.4K
13:20 433.32 433.32 433.00 433.00 10.6K
13:21 433.00 433.00 432.71 432.71 33.4K
13:22 432.71 432.71 432.51 432.53 8.8K
13:23 432.53 432.53 432.42 432.42 7.5K
13:24 432.44 432.44 432.32 432.32 8.8K
13:25 432.32 432.82 432.32 432.82 16.3K
13:26 432.82 432.82 432.80 432.82 4.5K
13:27 432.82 432.90 432.82 432.90 6.8K
13:28 432.90 432.93 432.90 432.93 7.4K
13:29 432.94 432.94 432.93 432.93 5.5K
13:30 432.94 432.94 432.82 432.90 10.2K
13:31 432.90 432.93 432.90 432.93 10.9K
13:32 432.92 432.94 432.87 432.87 13.8K
13:33 432.87 432.87 432.80 432.80 9.3K
13:34 432.81 432.92 432.78 432.78 7.4K
13:35 432.78 432.78 432.67 432.68 18.4K
13:36 432.67 432.71 432.60 432.60 27.5K
13:37 432.60 432.73 432.58 432.73 9.0K
13:38 432.73 432.92 432.73 432.92 10.0K
13:39 432.92 433.03 432.92 433.00 5.0K
13:40 433.00 433.01 432.92 432.95 11.4K
13:41 432.94 432.94 432.79 432.81 14.5K
13:42 432.82 432.87 432.79 432.79 10.0K
13:43 432.90 432.92 432.89 432.91 17.8K
13:44 432.90 433.00 432.90 433.00 10.7K
13:45 433.00 433.01 432.90 432.90 5.4K
13:46 432.90 432.90 432.77 432.77 37.7K
13:47 432.77 432.77 432.72 432.73 11.6K
13:48 432.73 432.73 432.67 432.67 6.6K
13:49 432.68 432.68 432.45 432.45 18.7K
13:50 432.45 432.46 432.32 432.39 13.4K
13:51 432.39 432.39 432.25 432.26 8.7K
13:52 432.26 432.26 432.16 432.17 7.5K
13:53 432.26 432.42 432.26 432.42 14.6K
13:54 432.42 432.42 432.36 432.36 7.6K
13:55 432.34 432.34 432.23 432.30 13.7K
13:56 432.31 432.31 432.20 432.25 9.6K
13:57 432.21 432.21 432.07 432.09 12.6K
13:58 432.10 432.10 432.03 432.03 7.2K
13:59 432.01 432.01 431.93 431.94 11.3K
14:00 431.94 431.94 431.61 431.61 75.8K
14:01 431.66 431.66 431.54 431.54 15.2K
14:02 431.50 431.51 431.31 431.31 10.9K
14:03 431.40 431.40 431.26 431.26 11.7K
14:04 431.35 431.35 431.13 431.15 14.9K
14:05 431.15 431.26 431.11 431.26 17.1K
14:06 431.37 431.58 431.37 431.54 80.1K
14:07 431.53 431.53 431.45 431.48 13.1K
14:08 431.48 431.64 431.48 431.61 9.9K
14:09 431.58 431.62 431.56 431.61 8.6K
14:10 431.61 431.76 431.61 431.72 61.8K
14:11 431.72 431.75 431.67 431.75 13.9K
14:12 431.75 431.86 431.75 431.86 11.0K
14:13 431.87 431.87 431.78 431.84 13.8K
14:14 431.91 432.01 431.87 432.01 14.0K
14:15 432.00 432.35 432.00 432.35 13.4K
14:16 432.39 432.53 432.39 432.52 12.7K
14:17 432.51 432.82 432.51 432.82 15.7K
14:18 432.85 433.00 432.85 432.93 23.1K
14:19 432.93 432.98 432.93 432.93 49.7K
14:20 432.93 433.05 432.89 433.05 11.8K
14:21 433.08 433.26 433.08 433.26 8.7K
14:22 433.26 433.38 433.26 433.38 14.7K
14:23 433.38 433.39 433.24 433.30 28.3K
14:24 433.30 433.39 433.28 433.28 13.8K
14:25 433.28 433.36 433.26 433.36 6.3K
14:26 433.34 433.41 433.30 433.30 14.4K
14:27 433.24 433.25 432.92 432.92 14.9K
14:28 432.92 432.95 432.92 432.95 8.4K
14:29 432.95 432.96 432.88 432.91 13.1K
14:30 432.90 433.04 432.90 433.04 10.4K
14:31 433.04 433.07 433.04 433.07 3.8K
14:32 433.07 433.23 433.07 433.19 12.1K
14:33 433.19 433.19 432.99 433.01 15.4K
14:34 433.03 433.09 433.03 433.09 10.1K
14:35 433.08 433.09 432.87 432.87 12.2K
14:36 432.86 432.86 432.76 432.76 10.8K
14:37 432.76 432.90 432.76 432.90 15.0K
14:38 432.90 432.95 432.87 432.95 8.8K
14:39 432.96 432.98 432.92 432.95 26.1K
14:40 432.96 433.15 432.96 433.15 15.0K
14:41 433.15 433.31 433.15 433.31 9.7K
14:42 433.31 433.37 433.29 433.29 14.8K
14:43 433.29 433.39 433.23 433.38 16.5K
14:44 433.38 433.56 433.38 433.55 9.9K
14:45 433.55 433.63 433.53 433.53 9.9K
14:46 433.54 433.54 433.35 433.35 21.8K
14:47 433.28 433.47 433.28 433.39 20.3K
14:48 433.39 433.56 433.39 433.56 36.7K
14:49 433.53 433.59 433.48 433.48 15.2K
14:50 433.49 433.50 433.46 433.49 19.0K
14:51 433.48 433.61 433.48 433.58 8.1K
14:52 433.58 433.60 433.55 433.55 10.0K
14:53 433.55 433.57 433.53 433.56 14.6K
14:54 433.56 433.66 433.49 433.49 27.0K
14:55 433.50 433.56 433.50 433.54 21.4K
14:56 433.57 433.57 433.51 433.54 19.7K
14:57 433.54 433.54 433.32 433.32 12.8K
14:58 433.31 433.31 433.22 433.29 20.3K
14:59 433.29 433.38 433.29 433.34 12.7K
15:00 433.32 433.33 433.12 433.22 27.9K
15:01 433.22 433.22 432.98 432.98 18.6K
15:02 432.98 432.99 432.64 432.66 29.2K
15:03 432.66 432.66 432.62 432.63 9.7K
15:04 432.63 432.63 432.52 432.52 11.2K
15:05 432.49 432.49 432.29 432.43 23.4K
15:06 432.43 432.46 432.40 432.41 18.0K
15:07 432.39 432.42 432.39 432.41 11.9K
15:08 432.41 432.42 432.36 432.36 22.7K
15:09 432.38 432.38 432.14 432.14 19.2K
15:10 432.09 432.09 431.95 432.06 20.2K
15:11 432.08 432.26 432.08 432.26 22.4K
15:12 432.25 432.31 432.24 432.31 10.0K
15:13 432.31 432.32 432.22 432.26 8.6K
15:14 432.27 432.27 431.97 431.98 35.7K
15:15 431.98 432.10 431.98 432.10 21.8K
15:16 432.14 432.29 432.13 432.26 22.6K
15:17 432.26 432.26 432.03 432.03 31.8K
15:18 432.04 432.07 431.93 431.93 19.2K
15:19 431.93 431.93 431.83 431.85 14.2K
15:20 431.85 431.94 431.85 431.93 20.6K
15:21 431.93 431.93 431.74 431.74 25.8K
15:22 431.76 431.77 431.73 431.73 10.9K
15:23 431.85 431.91 431.85 431.87 30.4K
15:24 431.87 431.87 431.79 431.79 12.9K
15:25 431.75 431.80 431.72 431.80 23.7K
15:26 431.83 431.83 431.78 431.82 16.3K
15:27 431.88 432.04 431.88 432.04 27.0K
15:28 432.04 432.05 431.98 432.02 16.7K
15:29 432.01 432.25 432.01 432.25 28.9K
15:30 432.26 432.60 432.26 432.60 25.6K
15:31 432.60 432.71 432.60 432.71 18.6K
15:32 432.71 432.85 432.68 432.85 24.2K
15:33 432.85 432.87 432.76 432.76 23.2K
15:34 432.75 432.75 432.58 432.65 24.7K
15:35 432.63 432.69 432.55 432.55 70.2K
15:36 432.55 432.55 432.34 432.34 36.8K
15:37 432.41 432.45 432.41 432.44 28.4K
15:38 432.44 432.54 432.44 432.54 22.5K
15:39 432.54 432.81 432.54 432.81 44.1K
15:40 432.90 432.90 432.73 432.75 23.2K
15:41 432.85 432.88 432.75 432.75 26.2K
15:42 432.77 432.77 432.58 432.58 48.7K
15:43 432.54 432.55 432.45 432.54 45.2K
15:44 432.55 432.57 432.47 432.47 34.5K
15:45 432.46 432.60 432.41 432.58 41.2K
15:46 432.54 432.57 432.45 432.57 82.6K
15:47 432.61 432.85 432.61 432.81 89.3K
15:48 432.86 432.86 432.66 432.66 37.4K
15:49 432.66 432.90 432.59 432.90 74.1K
15:50 433.13 433.43 433.13 433.16 96.7K
15:51 433.12 433.35 433.11 433.21 77.1K
15:52 433.19 433.32 433.10 433.32 48.4K
15:53 433.34 433.55 433.34 433.55 126.8K
15:54 433.52 433.73 433.52 433.61 193.6K
15:55 433.49 433.66 433.25 433.66 148.2K
15:56 433.68 433.68 433.49 433.52 145.3K
15:57 433.51 433.69 433.51 433.60 151.8K
15:58 433.61 433.64 433.48 433.48 327.5K
15:59 433.53 433.53 433.40 433.40 3,939.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし