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
09:30 433.98 434.35 433.54 433.54 268.2K
09:31 433.54 434.28 433.48 434.28 34.0K
09:32 434.23 434.33 434.17 434.27 20.4K
09:33 434.27 434.82 434.27 434.57 14.1K
09:34 434.57 434.62 434.25 434.25 15.1K
09:35 434.45 434.50 434.31 434.31 15.8K
09:36 434.31 434.55 434.31 434.51 10.6K
09:37 434.51 434.55 434.30 434.32 13.4K
09:38 434.19 434.38 434.19 434.38 11.4K
09:39 434.29 434.39 434.23 434.27 10.1K
09:40 434.50 434.69 434.28 434.28 39.1K
09:41 434.27 435.00 434.27 435.00 29.0K
09:42 435.00 435.62 435.00 435.62 30.3K
09:43 435.62 436.02 435.60 436.02 11.9K
09:44 435.99 435.99 435.64 435.84 16.1K
09:45 435.84 435.84 435.57 435.68 18.6K
09:46 435.82 436.42 435.82 436.42 20.8K
09:47 436.45 436.53 436.45 436.53 23.8K
09:48 436.53 436.71 436.53 436.71 12.4K
09:49 436.68 436.90 436.66 436.88 12.4K
09:50 436.77 436.77 436.69 436.69 25.5K
09:51 436.50 436.62 436.50 436.60 16.6K
09:52 436.58 436.58 436.54 436.56 26.4K
09:53 436.62 436.94 436.61 436.89 28.6K
09:54 437.00 437.15 436.99 437.13 14.2K
09:55 437.12 437.17 437.00 437.10 17.6K
09:56 437.09 437.12 437.00 437.00 8.9K
09:57 437.00 437.16 437.00 437.16 21.7K
09:58 437.16 437.40 437.16 437.34 6.4K
09:59 437.26 437.49 437.25 437.46 11.8K
10:00 437.46 437.85 437.30 437.83 38.3K
10:01 437.83 437.83 437.55 437.55 29.4K
10:02 437.55 437.55 437.08 437.08 34.8K
10:03 437.08 437.12 437.01 437.11 14.9K
10:04 437.05 437.23 436.92 437.17 22.6K
10:05 437.17 437.29 437.10 437.21 26.6K
10:06 437.20 437.21 437.08 437.21 14.5K
10:07 437.18 437.18 436.87 437.01 16.1K
10:08 436.97 437.15 436.97 437.12 24.3K
10:09 437.10 437.10 436.71 436.74 29.5K
10:10 436.74 436.81 436.71 436.79 20.1K
10:11 436.79 436.97 436.75 436.97 21.5K
10:12 437.02 437.04 436.97 436.97 12.9K
10:13 436.97 436.97 436.81 436.81 23.6K
10:14 436.80 436.84 436.72 436.72 16.2K
10:15 436.73 436.73 436.26 436.26 15.2K
10:16 436.26 436.33 436.16 436.31 18.0K
10:17 436.32 436.32 436.20 436.24 16.3K
10:18 436.24 436.34 436.21 436.28 12.3K
10:19 436.32 436.42 436.32 436.42 35.8K
10:20 436.45 436.47 436.14 436.47 43.5K
10:21 436.54 436.60 436.45 436.60 26.6K
10:22 436.61 436.61 436.53 436.53 10.8K
10:23 436.69 436.78 436.43 436.77 18.0K
10:24 436.77 436.77 436.54 436.54 14.5K
10:25 436.64 436.66 436.45 436.45 12.8K
10:26 436.45 436.54 436.45 436.53 16.7K
10:27 436.52 436.52 436.42 436.42 17.8K
10:28 436.42 436.64 436.42 436.64 14.8K
10:29 436.65 436.74 436.65 436.74 10.5K
10:30 436.67 436.75 436.61 436.61 18.2K
10:31 436.59 436.59 436.32 436.32 13.4K
10:32 436.28 436.39 436.28 436.30 17.2K
10:33 436.32 436.58 436.32 436.58 26.3K
10:34 436.56 436.56 436.50 436.52 12.1K
10:35 436.52 436.58 436.48 436.56 15.1K
10:36 436.56 436.65 436.55 436.55 17.7K
10:37 436.54 436.54 436.50 436.51 8.0K
10:38 436.51 436.87 436.45 436.87 17.4K
10:39 436.88 436.88 436.81 436.81 16.3K
10:40 436.80 436.86 436.70 436.82 11.4K
10:41 436.83 436.84 436.50 436.51 13.1K
10:42 436.53 436.80 436.53 436.74 17.2K
10:43 436.74 436.81 436.74 436.79 11.7K
10:44 436.79 436.85 436.79 436.85 12.5K
10:45 436.87 437.00 436.76 436.76 42.7K
10:46 436.68 436.73 436.68 436.72 22.0K
10:47 436.69 437.05 436.69 436.97 19.5K
10:48 436.97 436.97 436.82 436.83 27.0K
10:49 436.84 436.95 436.82 436.86 13.2K
10:50 436.78 436.78 436.62 436.67 18.7K
10:51 436.68 436.75 436.65 436.75 18.9K
10:52 436.75 436.75 436.63 436.67 10.8K
10:53 436.67 436.67 436.64 436.64 5.6K
10:54 436.57 436.59 436.36 436.36 7.6K
10:55 436.36 436.68 436.36 436.68 18.8K
10:56 436.68 436.71 436.61 436.63 13.9K
10:57 436.63 436.66 436.63 436.66 9.3K
10:58 436.64 436.86 436.64 436.81 15.5K
10:59 436.78 436.80 436.74 436.75 24.9K
11:00 436.75 436.75 436.63 436.66 12.0K
11:01 436.67 436.73 436.67 436.67 32.4K
11:02 436.67 436.77 436.59 436.68 12.1K
11:03 436.62 436.97 436.56 436.97 15.1K
11:04 436.95 437.06 436.94 437.06 7.2K
11:05 437.07 437.20 437.05 437.20 9.9K
11:06 437.20 437.20 437.12 437.12 17.1K
11:07 437.14 437.35 437.14 437.32 18.5K
11:08 437.32 437.52 437.27 437.52 25.3K
11:09 437.46 437.52 437.43 437.52 21.8K
11:10 437.52 437.77 437.52 437.68 51.6K
11:11 437.73 438.12 437.73 437.90 28.9K
11:12 437.89 437.89 437.83 437.83 11.1K
11:13 437.83 437.91 437.81 437.89 24.4K
11:14 437.86 437.87 437.68 437.70 22.8K
11:15 437.70 437.72 437.70 437.72 12.1K
11:16 437.72 438.04 437.72 438.00 24.0K
11:17 437.97 438.08 437.97 437.98 14.0K
11:18 438.02 438.15 438.02 438.15 6.2K
11:19 438.15 438.27 438.03 438.27 10.4K
11:20 438.27 438.28 438.05 438.05 9.6K
11:21 438.05 438.16 438.05 438.15 20.4K
11:22 438.15 438.27 438.14 438.27 17.8K
11:23 438.31 438.41 438.31 438.37 30.4K
11:24 438.38 438.44 438.38 438.44 14.7K
11:25 438.45 438.66 438.45 438.61 27.5K
11:26 438.63 438.78 438.61 438.78 16.4K
11:27 438.78 438.79 438.68 438.68 8.3K
11:28 438.70 438.83 438.69 438.83 22.7K
11:29 438.81 438.92 438.81 438.89 24.7K
11:30 438.89 438.99 438.89 438.97 16.4K
11:31 438.97 439.19 438.97 439.19 16.3K
11:32 439.12 439.18 439.11 439.18 14.8K
11:33 439.19 439.26 439.19 439.21 34.4K
11:34 439.21 439.22 439.15 439.15 25.3K
11:35 439.15 439.23 439.03 439.09 40.8K
11:36 439.12 439.18 439.11 439.17 10.2K
11:37 439.18 439.18 438.95 438.95 16.2K
11:38 438.95 438.99 438.89 438.89 17.4K
11:39 438.89 438.98 438.86 438.94 13.0K
11:40 438.96 439.06 438.91 439.06 24.8K
11:41 439.08 439.14 439.07 439.11 8.1K
11:42 439.11 439.11 439.00 439.06 17.1K
11:43 439.06 439.12 439.02 439.12 13.3K
11:44 439.14 439.23 439.08 439.23 10.7K
11:45 439.22 439.22 439.16 439.16 20.5K
11:46 439.16 439.20 439.12 439.20 9.4K
11:47 439.22 439.23 439.17 439.21 7.6K
11:48 439.22 439.36 439.22 439.36 6.0K
11:49 439.36 439.36 439.35 439.35 15.8K
11:50 439.36 439.36 438.96 438.96 16.2K
11:51 438.96 439.03 438.96 439.03 26.8K
11:52 439.01 439.01 438.89 438.89 11.5K
11:53 438.83 438.83 438.53 438.53 13.6K
11:54 438.53 438.53 438.26 438.26 23.9K
11:55 438.26 438.29 438.14 438.14 11.7K
11:56 438.15 438.15 438.01 438.10 5.4K
11:57 438.10 438.13 438.04 438.13 6.4K
11:58 438.13 438.14 437.94 437.94 24.3K
11:59 437.89 437.89 437.76 437.77 21.6K
12:00 437.77 437.82 437.57 437.60 8.8K
12:01 437.59 437.59 437.51 437.51 6.2K
12:02 437.46 437.70 437.46 437.63 25.1K
12:03 437.59 437.71 437.58 437.63 7.5K
12:04 437.63 437.74 437.63 437.71 7.4K
12:05 437.70 437.71 437.64 437.66 7.5K
12:06 437.66 437.87 437.63 437.87 17.2K
12:07 437.87 437.92 437.86 437.87 7.8K
12:08 437.87 437.88 437.79 437.83 8.9K
12:09 437.84 437.88 437.84 437.87 9.6K
12:10 437.87 437.87 437.81 437.86 4.2K
12:11 437.92 437.94 437.91 437.91 36.2K
12:12 437.91 437.93 437.90 437.93 5.4K
12:13 437.93 437.93 437.84 437.89 9.1K
12:14 437.90 437.92 437.86 437.89 7.2K
12:15 437.89 438.31 437.89 438.31 28.9K
12:16 438.31 438.33 438.24 438.29 12.2K
12:17 438.29 438.31 438.13 438.13 9.9K
12:18 438.13 438.14 438.13 438.13 48.8K
12:19 438.14 438.22 438.14 438.22 7.2K
12:20 438.22 438.36 438.22 438.36 15.5K
12:21 438.42 438.63 438.42 438.63 40.5K
12:22 438.63 438.79 438.63 438.78 12.6K
12:23 438.78 438.81 438.78 438.80 10.1K
12:24 438.79 438.91 438.79 438.91 26.8K
12:25 438.94 438.95 438.85 438.95 10.3K
12:26 438.97 439.00 438.95 439.00 12.7K
12:27 439.00 439.11 439.00 439.04 10.2K
12:28 439.03 439.03 438.95 438.96 20.9K
12:29 438.92 439.07 438.92 439.07 10.9K
12:30 439.04 439.04 439.01 439.03 26.3K
12:31 439.00 439.12 438.97 438.97 37.0K
12:32 438.92 438.96 438.89 438.89 31.2K
12:33 438.91 438.91 438.68 438.68 25.3K
12:34 438.66 438.86 438.66 438.85 11.0K
12:35 438.85 438.87 438.75 438.76 11.2K
12:36 438.81 438.88 438.81 438.88 7.1K
12:37 438.94 439.04 438.94 439.04 15.3K
12:38 439.05 439.06 439.03 439.06 13.2K
12:39 439.06 439.08 439.00 439.01 10.8K
12:40 439.02 439.02 438.89 438.89 13.9K
12:41 438.89 438.89 438.75 438.75 7.7K
12:42 438.75 438.75 438.70 438.71 9.8K
12:43 438.71 438.73 438.62 438.62 12.9K
12:44 438.62 438.67 438.61 438.67 32.5K
12:45 438.66 438.81 438.66 438.79 21.4K
12:46 438.79 438.87 438.79 438.82 5.4K
12:47 438.83 438.84 438.79 438.79 5.3K
12:48 438.79 438.85 438.79 438.85 9.5K
12:49 438.85 438.85 438.84 438.84 5.0K
12:50 438.84 438.84 438.68 438.69 15.9K
12:51 438.66 438.66 438.58 438.58 21.5K
12:52 438.58 438.70 438.58 438.70 10.5K
12:53 438.68 438.73 438.68 438.73 6.6K
12:54 438.73 438.81 438.72 438.81 8.9K
12:55 438.80 438.86 438.80 438.86 6.0K
12:56 438.86 438.87 438.78 438.78 9.2K
12:57 438.79 438.84 438.72 438.84 20.1K
12:58 438.84 439.08 438.84 439.08 10.0K
12:59 439.12 439.28 439.12 439.27 17.3K
13:00 439.27 439.27 439.09 439.09 9.5K
13:01 439.09 439.19 439.08 439.15 9.2K
13:02 439.11 439.11 439.07 439.08 4.9K
13:03 439.09 439.15 439.02 439.02 8.2K
13:04 439.02 439.04 439.01 439.01 13.7K
13:05 439.01 439.03 439.01 439.02 30.5K
13:06 439.16 439.32 439.13 439.32 12.5K
13:07 439.31 439.31 439.24 439.24 6.0K
13:08 439.24 439.24 439.12 439.14 16.0K
13:09 439.18 439.21 439.13 439.13 6.0K
13:10 439.14 439.19 439.10 439.19 85.1K
13:11 439.18 439.18 439.10 439.12 16.4K
13:12 439.12 439.16 439.12 439.15 23.6K
13:13 439.14 439.14 439.11 439.12 8.2K
13:14 439.12 439.14 439.12 439.13 8.3K
13:15 439.13 439.26 439.13 439.21 27.5K
13:16 439.21 439.28 439.21 439.28 12.3K
13:17 439.37 439.37 439.23 439.23 12.5K
13:18 439.24 439.27 439.22 439.27 13.3K
13:19 439.27 439.28 439.24 439.25 33.5K
13:20 439.25 439.27 439.10 439.10 16.3K
13:21 439.10 439.20 439.10 439.20 33.6K
13:22 439.20 439.41 439.17 439.41 17.7K
13:23 439.42 439.62 439.42 439.62 19.1K
13:24 439.62 439.63 439.57 439.57 5.7K
13:25 439.60 439.62 439.56 439.62 15.3K
13:26 439.62 439.65 439.61 439.64 16.5K
13:27 439.64 439.64 439.38 439.39 16.8K
13:28 439.39 439.45 439.38 439.42 10.8K
13:29 439.43 439.43 439.42 439.42 12.5K
13:30 439.42 439.53 439.42 439.52 6.2K
13:31 439.52 439.53 439.38 439.38 10.3K
13:32 439.42 439.43 439.32 439.32 6.6K
13:33 439.32 439.33 439.32 439.32 7.3K
13:34 439.32 439.32 439.01 439.03 19.7K
13:35 439.03 439.03 439.02 439.03 6.5K
13:36 439.02 439.02 438.87 438.88 17.8K
13:37 438.91 438.98 438.91 438.98 8.5K
13:38 438.98 439.00 438.89 438.93 11.7K
13:39 438.98 439.01 438.95 438.95 11.0K
13:40 438.95 439.08 438.95 439.02 11.8K
13:41 439.02 439.04 438.82 439.04 13.7K
13:42 439.04 439.05 438.95 438.95 6.3K
13:43 438.95 439.14 438.95 439.14 20.4K
13:44 439.14 439.18 439.11 439.13 13.9K
13:45 439.13 439.15 439.11 439.15 10.3K
13:46 439.15 439.16 439.01 439.01 11.0K
13:47 439.01 439.01 438.89 438.98 6.8K
13:48 438.98 438.98 438.79 438.79 7.6K
13:49 438.79 438.80 438.78 438.80 7.1K
13:50 438.77 438.80 438.74 438.74 7.1K
13:51 438.73 438.79 438.73 438.78 16.8K
13:52 438.78 438.84 438.78 438.80 12.5K
13:53 438.80 438.95 438.80 438.95 25.6K
13:54 438.95 438.97 438.94 438.94 7.8K
13:55 438.95 438.98 438.73 438.73 18.9K
13:56 438.73 438.86 438.71 438.86 8.5K
13:57 438.87 439.03 438.87 439.03 24.1K
13:58 439.03 439.09 439.03 439.09 9.8K
13:59 439.09 439.24 439.09 439.22 10.4K
14:00 439.23 439.30 439.23 439.30 20.2K
14:01 439.30 439.39 439.30 439.31 33.2K
14:02 439.30 439.33 439.21 439.21 7.2K
14:03 439.23 439.27 439.23 439.26 10.1K
14:04 439.26 439.31 439.20 439.20 18.1K
14:05 439.20 439.24 439.06 439.07 16.2K
14:06 439.04 439.05 439.02 439.05 38.9K
14:07 439.04 439.11 439.04 439.07 4.7K
14:08 439.07 439.07 439.04 439.04 6.8K
14:09 439.02 439.02 438.97 438.97 12.5K
14:10 438.87 438.95 438.87 438.92 17.7K
14:11 438.89 438.89 438.78 438.79 20.8K
14:12 438.80 438.97 438.80 438.88 24.1K
14:13 438.88 438.94 438.88 438.93 7.5K
14:14 438.93 439.04 438.93 439.03 5.9K
14:15 439.03 439.11 439.03 439.07 9.4K
14:16 439.07 439.09 439.02 439.09 15.0K
14:17 439.10 439.23 439.10 439.23 14.7K
14:18 439.24 439.34 439.24 439.31 6.7K
14:19 439.33 439.33 439.20 439.20 18.3K
14:20 439.20 439.23 439.13 439.23 16.4K
14:21 439.22 439.25 439.18 439.25 8.5K
14:22 439.25 439.28 439.25 439.26 6.0K
14:23 439.24 439.24 439.12 439.12 13.9K
14:24 439.12 439.18 439.12 439.18 6.8K
14:25 439.20 439.33 439.17 439.33 12.5K
14:26 439.33 439.33 439.12 439.12 21.5K
14:27 439.11 439.12 439.06 439.06 9.9K
14:28 439.06 439.06 438.84 438.84 12.2K
14:29 438.84 439.07 438.84 439.06 14.3K
14:30 439.06 439.18 439.05 439.18 15.6K
14:31 439.18 439.24 439.18 439.22 12.3K
14:32 439.19 439.22 439.17 439.17 5.6K
14:33 439.17 439.17 439.11 439.11 12.0K
14:34 439.11 439.11 438.87 438.96 19.2K
14:35 438.99 439.16 438.99 439.16 8.0K
14:36 439.16 439.20 439.14 439.19 13.8K
14:37 439.19 439.30 439.19 439.20 13.7K
14:38 439.20 439.26 439.18 439.26 4.2K
14:39 439.19 439.24 439.19 439.23 4.7K
14:40 439.23 439.34 439.23 439.34 8.3K
14:41 439.34 439.49 439.34 439.49 26.1K
14:42 439.49 439.49 439.43 439.43 7.7K
14:43 439.43 439.51 439.42 439.42 17.1K
14:44 439.42 439.46 439.42 439.46 7.3K
14:45 439.46 439.46 439.16 439.26 37.8K
14:46 439.26 439.26 439.15 439.15 11.4K
14:47 439.15 439.22 439.15 439.22 13.8K
14:48 439.22 439.22 439.19 439.19 19.7K
14:49 439.19 439.35 439.19 439.31 8.9K
14:50 439.33 439.33 439.23 439.24 11.0K
14:51 439.23 439.25 439.18 439.18 12.3K
14:52 439.18 439.18 439.01 439.01 18.7K
14:53 439.04 439.18 439.04 439.18 18.1K
14:54 439.18 439.25 439.18 439.22 41.0K
14:55 439.22 439.65 439.22 439.65 41.4K
14:56 439.65 439.69 439.59 439.69 23.7K
14:57 439.70 439.78 439.67 439.78 7.3K
14:58 439.78 439.79 439.65 439.65 9.4K
14:59 439.65 439.68 439.60 439.68 18.6K
15:00 439.61 440.00 439.61 440.00 37.3K
15:01 440.01 440.03 439.92 439.93 15.6K
15:02 439.93 439.94 439.80 439.81 11.1K
15:03 439.81 439.81 439.75 439.75 8.3K
15:04 439.76 439.85 439.76 439.85 10.3K
15:05 439.90 439.98 439.89 439.98 22.5K
15:06 439.98 440.03 439.98 440.03 30.5K
15:07 440.02 440.02 439.76 439.76 24.3K
15:08 439.76 439.83 439.72 439.83 13.7K
15:09 439.85 439.92 439.83 439.83 40.9K
15:10 439.77 439.77 439.46 439.51 16.7K
15:11 439.51 439.80 439.51 439.80 16.9K
15:12 439.82 439.82 439.80 439.82 5.0K
15:13 439.79 439.83 439.77 439.83 35.2K
15:14 439.83 439.84 439.79 439.80 6.8K
15:15 439.80 439.82 439.63 439.66 20.3K
15:16 439.66 439.69 439.64 439.67 28.4K
15:17 439.67 439.79 439.66 439.79 30.3K
15:18 439.79 440.08 439.79 440.02 38.1K
15:19 440.01 440.09 440.00 440.08 21.3K
15:20 440.08 440.08 439.88 439.88 20.3K
15:21 439.88 439.89 439.80 439.80 12.5K
15:22 439.82 439.82 439.72 439.72 14.2K
15:23 439.77 439.83 439.77 439.83 15.2K
15:24 439.81 439.82 439.78 439.82 21.5K
15:25 439.82 439.82 439.56 439.56 46.6K
15:26 439.59 439.59 439.37 439.37 26.8K
15:27 439.37 439.37 439.22 439.24 26.5K
15:28 439.24 439.24 439.20 439.23 13.7K
15:29 439.22 439.31 439.21 439.26 33.1K
15:30 439.26 439.30 439.26 439.26 65.0K
15:31 439.23 439.26 439.21 439.25 18.0K
15:32 439.24 439.26 439.22 439.22 23.2K
15:33 439.21 439.25 439.21 439.22 14.5K
15:34 439.22 439.54 439.22 439.53 45.2K
15:35 439.54 439.60 439.49 439.49 33.3K
15:36 439.49 439.49 439.44 439.46 82.8K
15:37 439.50 439.51 439.43 439.43 32.2K
15:38 439.43 439.45 439.41 439.45 19.7K
15:39 439.46 439.63 439.46 439.63 34.8K
15:40 439.67 439.78 439.67 439.78 24.0K
15:41 439.79 439.87 439.77 439.87 57.9K
15:42 439.88 439.93 439.84 439.84 33.4K
15:43 439.84 439.86 439.73 439.73 32.0K
15:44 439.72 439.72 439.47 439.47 144.0K
15:45 439.47 439.72 439.47 439.68 75.6K
15:46 439.63 439.63 439.58 439.60 50.0K
15:47 439.61 439.71 439.61 439.71 46.9K
15:48 439.73 439.74 439.65 439.74 34.6K
15:49 439.80 440.12 439.80 440.12 54.6K
15:50 440.26 440.26 440.11 440.11 136.7K
15:51 440.16 440.19 440.12 440.12 64.2K
15:52 440.12 440.12 439.84 439.89 82.3K
15:53 439.90 439.97 439.90 439.97 76.1K
15:54 439.99 439.99 439.76 439.97 580.9K
15:55 440.03 440.03 439.58 439.62 225.6K
15:56 439.73 439.75 439.53 439.61 194.0K
15:57 439.62 440.09 439.62 440.09 236.7K
15:58 440.07 440.11 439.97 440.05 245.8K
15:59 439.99 439.99 439.63 439.65 2,568.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし