Dow Jones Electrical Components

DJUSEC
🏛️ アメリカ →
1,014.82
最終更新: 2025-10-07
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
09:30 792.90 793.67 792.59 793.37 497.6K
09:31 793.65 793.65 791.54 791.54 54.4K
09:32 791.34 792.70 791.26 792.70 65.2K
09:33 792.81 793.20 792.55 793.20 61.5K
09:34 793.45 793.92 793.45 793.80 97.9K
09:35 793.84 794.42 793.84 794.19 54.0K
09:36 794.20 794.43 793.58 793.58 63.4K
09:37 793.47 793.52 792.39 793.06 93.7K
09:38 792.84 793.75 792.72 793.75 46.0K
09:39 793.88 793.98 793.13 793.13 53.7K
09:40 793.33 794.56 793.33 794.25 72.5K
09:41 794.37 794.91 794.37 794.86 66.8K
09:42 794.93 794.93 794.18 794.18 49.3K
09:43 794.15 794.16 793.05 793.05 43.9K
09:44 793.25 793.50 793.00 793.21 43.4K
09:45 793.51 793.65 793.19 793.19 55.6K
09:46 793.25 793.38 793.11 793.15 36.6K
09:47 793.15 793.15 792.75 792.78 54.2K
09:48 792.72 792.72 792.48 792.58 70.2K
09:49 792.33 792.66 792.33 792.43 63.5K
09:50 792.52 792.52 792.14 792.35 37.0K
09:51 792.33 792.99 792.33 792.97 48.0K
09:52 793.27 793.36 793.14 793.27 34.7K
09:53 793.12 793.12 792.86 792.91 49.0K
09:54 792.81 792.83 792.35 792.48 43.2K
09:55 792.27 792.38 792.13 792.33 43.6K
09:56 792.35 792.87 792.35 792.82 89.0K
09:57 792.87 793.00 792.74 792.76 31.3K
09:58 792.92 793.27 792.86 793.21 43.8K
09:59 793.37 793.69 793.37 793.68 48.8K
10:00 793.68 793.78 793.47 793.47 74.1K
10:01 793.47 793.84 793.47 793.57 42.4K
10:02 793.51 793.90 793.30 793.90 66.8K
10:03 794.04 794.56 794.04 794.56 63.3K
10:04 794.52 794.60 794.01 794.06 66.6K
10:05 794.28 794.28 793.93 794.11 43.6K
10:06 794.00 794.00 793.88 793.88 37.7K
10:07 793.82 794.25 793.78 794.16 47.0K
10:08 794.12 794.81 793.85 794.81 48.4K
10:09 794.60 794.81 794.01 794.01 54.8K
10:10 794.01 794.26 793.98 793.99 37.1K
10:11 794.02 794.36 794.02 794.36 43.3K
10:12 794.37 795.13 794.37 795.10 47.3K
10:13 795.07 795.07 794.65 794.66 37.7K
10:14 794.67 795.07 794.64 795.07 34.9K
10:15 794.94 795.50 794.94 795.36 59.6K
10:16 795.43 795.43 795.21 795.34 40.2K
10:17 795.34 795.50 795.26 795.36 59.3K
10:18 795.42 795.42 795.25 795.33 30.5K
10:19 795.37 795.42 795.19 795.41 51.3K
10:20 795.41 795.46 795.24 795.38 43.6K
10:21 795.36 795.52 795.36 795.45 31.8K
10:22 795.34 795.52 795.27 795.35 41.7K
10:23 795.35 795.71 795.35 795.47 47.0K
10:24 795.39 795.47 795.32 795.47 32.3K
10:25 795.44 795.47 795.32 795.33 33.3K
10:26 795.34 795.73 795.34 795.73 31.9K
10:27 795.78 795.78 795.49 795.74 44.0K
10:28 795.74 796.06 795.74 796.06 49.4K
10:29 795.99 796.02 795.80 795.80 64.2K
10:30 795.84 795.98 795.84 795.87 33.4K
10:31 795.84 795.94 795.84 795.85 38.0K
10:32 795.85 796.22 795.85 796.22 52.4K
10:33 796.54 796.62 796.42 796.62 63.5K
10:34 796.61 796.81 796.54 796.81 37.0K
10:35 796.81 796.93 796.66 796.93 31.5K
10:36 796.83 796.86 796.32 796.32 36.8K
10:37 796.23 796.23 795.38 795.46 95.1K
10:38 795.56 795.79 795.56 795.62 40.7K
10:39 795.66 795.68 795.58 795.61 49.0K
10:40 795.52 795.68 795.52 795.55 30.7K
10:41 795.59 795.86 795.51 795.80 32.8K
10:42 795.79 796.13 795.72 796.05 32.2K
10:43 796.05 796.21 795.59 795.69 94.3K
10:44 795.67 795.84 795.56 795.57 21.5K
10:45 795.62 795.82 795.52 795.74 34.0K
10:46 795.72 795.72 795.49 795.60 52.3K
10:47 795.65 795.73 795.52 795.60 31.5K
10:48 795.70 795.79 795.68 795.76 42.8K
10:49 795.80 796.05 795.80 796.05 68.6K
10:50 796.02 796.02 795.83 795.90 52.1K
10:51 795.90 796.03 795.81 795.82 59.2K
10:52 795.85 796.20 795.85 796.20 38.6K
10:53 796.23 796.23 795.45 795.46 59.5K
10:54 795.50 795.50 795.28 795.40 44.6K
10:55 795.31 795.44 795.30 795.32 33.7K
10:56 795.31 795.64 795.29 795.64 48.2K
10:57 795.64 796.00 795.64 795.90 25.6K
10:58 795.90 795.93 795.79 795.93 38.8K
10:59 795.91 795.96 795.75 795.96 61.0K
11:00 795.96 796.10 795.92 795.98 40.6K
11:01 795.97 796.12 795.95 796.12 50.6K
11:02 796.08 796.08 795.91 795.96 33.2K
11:03 796.23 796.38 796.18 796.18 43.0K
11:04 796.22 796.27 796.17 796.27 43.3K
11:05 796.22 796.22 795.81 795.83 48.3K
11:06 795.83 796.30 795.83 796.30 51.1K
11:07 796.31 796.31 796.15 796.15 24.3K
11:08 796.11 796.17 795.84 795.87 31.7K
11:09 795.87 795.87 795.56 795.61 64.3K
11:10 795.70 795.72 795.46 795.53 58.7K
11:11 795.38 795.38 794.56 794.56 70.4K
11:12 794.49 794.55 794.43 794.55 27.7K
11:13 794.58 794.99 794.58 794.99 35.1K
11:14 795.11 795.18 795.07 795.07 38.8K
11:15 795.10 795.10 794.99 795.08 35.8K
11:16 795.09 795.17 794.99 795.12 25.2K
11:17 795.10 795.10 794.99 795.04 31.7K
11:18 795.06 795.06 794.72 794.83 43.4K
11:19 794.95 795.20 794.93 795.20 36.6K
11:20 795.20 795.23 794.93 795.22 37.4K
11:21 795.22 795.35 795.13 795.35 31.2K
11:22 795.36 795.58 795.35 795.50 41.4K
11:23 795.48 795.69 795.46 795.68 45.3K
11:24 795.68 795.98 795.66 795.91 41.7K
11:25 795.90 795.91 795.82 795.91 27.3K
11:26 795.85 796.23 795.85 796.18 25.5K
11:27 796.19 796.32 796.19 796.23 49.3K
11:28 796.24 796.24 795.87 795.87 45.3K
11:29 795.85 795.87 795.73 795.75 50.4K
11:30 795.74 795.74 795.45 795.47 48.6K
11:31 795.48 795.74 795.45 795.70 41.8K
11:32 795.68 795.74 795.68 795.68 28.6K
11:33 795.69 795.77 795.59 795.73 53.3K
11:34 795.71 795.91 795.67 795.91 28.2K
11:35 795.91 796.00 795.84 795.95 29.6K
11:36 795.97 795.97 795.82 795.83 29.7K
11:37 795.83 796.03 795.83 795.97 24.3K
11:38 795.96 796.01 795.80 796.01 45.0K
11:39 795.99 796.17 795.97 796.13 35.6K
11:40 796.13 796.36 796.13 796.36 35.0K
11:41 796.35 796.42 796.33 796.36 34.7K
11:42 796.37 796.37 796.26 796.37 30.1K
11:43 796.36 796.48 796.36 796.47 32.7K
11:44 796.38 796.65 796.37 796.65 28.7K
11:45 796.68 796.68 796.43 796.52 58.7K
11:46 796.51 796.51 796.39 796.51 27.7K
11:47 796.53 796.63 796.48 796.51 36.2K
11:48 796.53 796.53 796.36 796.49 27.2K
11:49 796.49 796.88 796.47 796.88 36.7K
11:50 796.86 796.89 796.77 796.77 36.2K
11:51 796.77 796.80 796.73 796.80 28.7K
11:52 796.65 796.65 796.06 796.16 41.6K
11:53 796.12 796.12 795.69 795.69 42.9K
11:54 795.55 795.61 795.40 795.61 47.3K
11:55 795.63 796.52 795.63 796.45 44.6K
11:56 796.46 796.66 796.46 796.66 25.1K
11:57 796.72 796.93 796.72 796.88 47.5K
11:58 796.90 797.07 796.83 796.86 45.3K
11:59 796.84 796.84 796.21 796.21 67.2K
12:00 796.23 796.35 796.23 796.35 27.9K
12:01 796.25 796.49 796.23 796.42 30.2K
12:02 796.41 796.64 796.36 796.64 31.7K
12:03 796.64 796.76 796.62 796.64 44.7K
12:04 796.66 796.75 796.52 796.56 34.0K
12:05 796.50 796.82 796.50 796.68 56.4K
12:06 796.76 796.86 796.76 796.81 32.3K
12:07 796.82 796.84 796.67 796.71 31.3K
12:08 796.74 796.77 796.64 796.77 42.5K
12:09 796.69 796.96 796.69 796.95 27.1K
12:10 796.95 797.05 796.95 797.05 25.6K
12:11 797.05 797.08 796.91 796.97 41.9K
12:12 796.97 797.09 796.97 797.09 31.7K
12:13 797.12 797.58 797.12 797.58 33.5K
12:14 797.52 797.64 797.52 797.54 40.0K
12:15 797.64 797.79 797.64 797.68 53.6K
12:16 797.65 797.66 797.50 797.52 44.8K
12:17 797.48 797.56 797.47 797.53 76.3K
12:18 797.54 797.63 797.53 797.61 36.0K
12:19 797.68 798.06 797.68 798.01 36.8K
12:20 798.02 798.02 797.89 797.89 24.6K
12:21 797.92 797.99 797.78 797.83 41.9K
12:22 797.71 797.71 797.45 797.49 39.7K
12:23 797.49 797.65 797.42 797.65 25.7K
12:24 797.64 798.10 797.62 798.02 68.8K
12:25 798.03 798.15 798.00 798.15 49.2K
12:26 798.15 798.19 798.12 798.14 34.2K
12:27 798.14 798.35 798.14 798.32 47.3K
12:28 798.28 798.28 798.16 798.17 36.7K
12:29 798.18 798.24 798.08 798.16 53.5K
12:30 798.10 798.10 797.44 797.44 53.3K
12:31 797.36 797.36 797.07 797.07 29.6K
12:32 797.02 797.16 796.95 796.97 35.6K
12:33 797.03 797.03 796.65 796.65 44.8K
12:34 796.72 796.76 796.34 796.36 48.1K
12:35 796.34 796.34 796.17 796.21 66.5K
12:36 796.19 796.24 796.12 796.23 50.5K
12:37 796.23 796.66 796.23 796.66 39.2K
12:38 796.67 797.04 796.67 797.01 39.6K
12:39 796.91 797.09 796.91 797.09 30.1K
12:40 797.14 797.63 797.14 797.51 54.9K
12:41 797.48 797.48 797.28 797.28 34.6K
12:42 797.24 797.29 797.09 797.15 34.5K
12:43 797.19 797.38 797.11 797.35 75.2K
12:44 797.38 797.44 797.29 797.37 58.4K
12:45 797.44 797.51 797.37 797.40 50.7K
12:46 797.37 797.48 797.30 797.41 84.2K
12:47 797.37 797.57 797.31 797.53 38.3K
12:48 797.60 797.60 797.52 797.58 55.8K
12:49 797.58 797.73 797.56 797.73 50.7K
12:50 797.91 798.48 797.91 798.48 95.3K
12:51 798.49 798.79 798.42 798.79 132.8K
12:52 798.90 798.92 798.59 798.75 119.4K
12:53 798.74 799.02 798.70 798.99 86.6K
12:54 798.98 799.07 798.84 798.84 95.3K
12:55 798.83 799.19 798.83 799.05 151.6K
12:56 799.10 799.45 799.10 799.42 149.8K
12:57 799.38 799.70 799.25 799.70 231.6K
12:58 799.72 799.86 799.72 799.84 273.4K
12:59 799.77 800.01 799.35 799.50 545.3K
13:00 799.50 799.79 799.50 799.79 1,649.9K
13:01 799.79 799.79 799.79 799.79 14.7K
13:02 799.79 799.79 799.79 799.79 1.5K
13:03 799.79 799.79 799.79 799.79 0.1K
13:04 799.79 799.79 799.79 799.79 0.1K
13:05 799.79 799.79 799.79 799.79 0.2K
13:06 799.79 799.79 799.79 799.79 3.2K
13:07 799.79 799.79 799.79 799.79 0.3K
13:08 799.79 799.79 799.79 799.79 0.2K
13:09 799.79 799.79 799.79 799.79 0.1K
13:10 799.79 799.79 799.79 799.79 0.1K
13:11 799.79 799.79 799.79 799.79 0.2K
13:12 799.79 799.79 799.79 799.79 0.0K
13:13 799.79 799.79 799.79 799.79 0.2K
13:14 799.79 799.79 799.79 799.79 0.0K
13:15 799.79 799.79 799.79 799.79 0.0K
13:16 799.79 799.79 799.79 799.79 0.1K
13:17 799.79 799.79 799.79 799.79 0.0K
13:18 799.79 799.79 799.79 799.79 0.0K
13:19 799.79 799.79 799.79 799.79 0.5K
13:20 799.79 799.79 799.79 799.79 0.0K
15:59 799.79 799.79 799.79 799.79 189.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし