Dow Jones Electrical Components

DJUSEC
🏛️ アメリカ →
1,026.64
最終更新: 2025-10-06
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
09:30 806.57 806.57 799.55 799.81 1,381.9K
09:31 799.47 800.01 799.19 799.19 123.8K
09:32 798.63 799.09 797.89 799.02 191.6K
09:33 798.62 798.94 797.79 798.94 110.6K
09:34 799.06 799.06 797.91 798.03 209.7K
09:35 797.61 798.10 797.30 797.45 211.6K
09:36 797.73 798.28 797.36 797.51 147.1K
09:37 797.49 797.49 795.85 796.08 141.2K
09:38 796.05 796.25 794.76 794.76 170.1K
09:39 794.50 794.50 793.19 793.68 150.8K
09:40 793.86 793.86 792.70 792.71 146.4K
09:41 792.95 793.96 792.08 792.08 152.2K
09:42 792.16 793.04 792.08 792.88 271.2K
09:43 792.89 793.56 792.52 792.52 104.3K
09:44 792.23 793.72 791.41 793.72 141.2K
09:45 793.95 795.88 793.76 795.88 142.5K
09:46 796.30 796.40 794.51 794.51 208.6K
09:47 794.15 794.65 794.07 794.08 151.3K
09:48 793.79 794.37 793.79 794.10 132.1K
09:49 793.89 795.09 793.89 795.09 102.8K
09:50 795.03 795.34 794.72 795.11 68.0K
09:51 795.15 796.23 795.13 795.83 108.9K
09:52 795.96 796.55 795.52 795.64 90.5K
09:53 795.65 796.35 795.47 796.31 123.7K
09:54 796.14 796.73 796.02 796.34 111.7K
09:55 796.36 796.36 796.00 796.29 84.2K
09:56 796.27 796.60 796.27 796.52 107.9K
09:57 796.40 797.15 796.40 797.15 156.0K
09:58 797.22 797.48 797.05 797.35 102.4K
09:59 797.33 797.36 796.92 797.32 94.1K
10:00 796.42 796.42 794.46 794.46 182.4K
10:01 794.39 794.56 793.22 793.28 147.3K
10:02 793.40 793.73 792.25 792.25 113.9K
10:03 792.23 792.35 791.20 791.58 111.9K
10:04 791.80 791.84 791.10 791.10 145.7K
10:05 791.18 791.46 790.93 791.28 135.9K
10:06 791.02 791.94 791.02 791.14 131.5K
10:07 791.09 791.37 790.75 791.01 132.1K
10:08 791.28 791.28 789.44 789.44 201.4K
10:09 789.44 790.29 789.44 790.22 151.8K
10:10 790.53 791.08 790.30 790.30 174.3K
10:11 790.27 790.71 789.80 789.83 180.4K
10:12 789.83 790.88 789.83 790.86 136.2K
10:13 791.02 791.02 790.31 790.42 129.7K
10:14 790.21 790.44 790.16 790.28 104.3K
10:15 790.34 790.94 790.34 790.69 90.0K
10:16 790.88 790.98 790.69 790.83 126.6K
10:17 790.97 792.12 790.97 792.12 84.8K
10:18 791.92 793.24 791.85 793.24 270.3K
10:19 793.41 794.44 793.30 793.99 328.1K
10:20 793.86 794.14 793.74 794.14 63.5K
10:21 794.11 794.88 794.11 794.38 93.8K
10:22 794.22 794.71 794.22 794.47 109.7K
10:23 794.35 795.23 794.35 795.03 62.0K
10:24 795.04 795.29 794.82 795.29 74.8K
10:25 795.26 795.27 794.24 794.24 86.7K
10:26 794.12 794.94 794.12 794.94 119.4K
10:27 795.24 796.17 795.18 796.11 64.8K
10:28 795.76 795.98 795.38 795.93 103.9K
10:29 795.87 797.20 795.87 797.20 65.0K
10:30 796.96 796.96 795.88 795.88 99.4K
10:31 796.01 796.76 796.01 796.76 88.8K
10:32 797.10 797.19 796.58 796.85 47.8K
10:33 796.82 797.22 796.40 797.04 61.7K
10:34 797.08 797.13 796.59 796.59 45.3K
10:35 796.53 796.53 796.08 796.45 70.5K
10:36 796.70 797.18 796.68 797.16 54.7K
10:37 797.15 798.11 797.15 798.11 76.9K
10:38 798.05 798.77 798.01 798.64 126.5K
10:39 798.59 799.21 798.49 799.21 72.2K
10:40 799.06 799.06 798.42 798.47 83.6K
10:41 798.40 798.63 798.40 798.59 68.0K
10:42 798.60 798.60 797.23 797.39 88.6K
10:43 797.39 797.54 797.12 797.54 79.7K
10:44 797.49 797.51 796.89 796.96 57.7K
10:45 797.01 797.93 797.01 797.93 75.1K
10:46 797.92 798.90 797.92 798.79 53.4K
10:47 798.78 800.24 798.78 799.77 67.9K
10:48 800.06 800.11 799.75 799.97 89.7K
10:49 800.08 800.14 799.85 799.95 64.6K
10:50 799.94 799.94 798.39 798.48 90.2K
10:51 798.61 798.66 798.08 798.33 91.3K
10:52 798.20 798.20 796.66 797.05 71.3K
10:53 797.15 797.15 796.15 796.15 67.1K
10:54 796.32 797.12 796.32 797.09 63.8K
10:55 797.14 797.31 796.92 797.08 66.4K
10:56 796.86 796.86 796.44 796.55 50.0K
10:57 796.46 796.49 795.83 795.87 64.1K
10:58 795.84 795.84 795.10 795.55 71.8K
10:59 795.32 795.50 794.77 794.77 75.9K
11:00 794.96 795.00 794.11 794.11 56.6K
11:01 794.13 794.13 793.33 793.33 69.8K
11:02 793.29 793.49 793.00 793.45 74.0K
11:03 793.46 793.81 793.46 793.50 45.3K
11:04 793.50 793.58 793.21 793.21 75.5K
11:05 793.22 793.32 793.07 793.14 61.3K
11:06 793.09 793.13 792.89 792.89 75.2K
11:07 792.86 793.32 792.80 792.81 72.5K
11:08 792.87 793.16 792.50 792.50 53.8K
11:09 792.52 793.28 792.50 793.21 73.6K
11:10 793.26 793.34 793.14 793.14 67.8K
11:11 793.20 793.26 792.96 793.26 56.0K
11:12 793.25 794.19 793.25 794.14 52.4K
11:13 794.11 794.72 794.11 794.57 61.1K
11:14 794.44 795.01 794.42 794.78 82.0K
11:15 794.78 794.95 794.56 794.72 70.1K
11:16 794.73 795.44 794.63 795.44 76.4K
11:17 795.20 795.56 795.20 795.30 70.0K
11:18 795.42 795.42 795.14 795.15 53.4K
11:19 795.10 795.10 793.82 793.82 94.2K
11:20 793.82 794.31 793.64 794.17 58.3K
11:21 794.16 794.74 794.14 794.62 46.4K
11:22 794.86 794.92 794.48 794.92 57.6K
11:23 794.88 795.13 794.72 794.98 150.5K
11:24 794.97 794.99 794.62 794.62 56.9K
11:25 794.62 795.01 794.62 794.97 72.1K
11:26 794.98 795.04 794.73 794.82 68.8K
11:27 794.57 794.57 793.82 793.88 278.4K
11:28 793.91 793.92 793.59 793.78 78.4K
11:29 793.66 793.70 793.25 793.37 58.9K
11:30 793.38 793.43 793.00 793.43 81.0K
11:31 793.39 794.42 793.25 794.25 81.2K
11:32 794.25 794.25 793.91 793.94 36.6K
11:33 793.89 793.95 793.81 793.87 57.3K
11:34 793.86 794.18 793.77 793.77 42.9K
11:35 793.86 793.86 793.66 793.68 22.4K
11:36 793.70 793.76 793.38 793.51 60.8K
11:37 793.46 793.51 792.67 792.77 48.7K
11:38 792.76 792.76 792.31 792.69 67.6K
11:39 793.04 793.15 792.90 792.90 51.9K
11:40 792.98 794.16 792.98 794.16 69.1K
11:41 794.26 795.19 794.26 795.19 76.1K
11:42 795.18 795.58 795.13 795.58 74.7K
11:43 795.40 795.88 795.23 795.88 69.1K
11:44 795.90 796.44 795.90 796.44 47.2K
11:45 796.35 796.44 795.96 795.96 63.4K
11:46 795.99 796.15 795.99 796.12 49.4K
11:47 796.27 796.27 795.56 795.67 63.6K
11:48 795.69 795.69 795.06 795.22 65.5K
11:49 795.23 795.62 795.10 795.10 33.9K
11:50 795.08 795.89 795.08 795.86 45.4K
11:51 795.88 795.99 795.37 795.40 35.8K
11:52 795.43 795.61 795.26 795.61 44.6K
11:53 795.69 795.73 795.07 795.07 40.5K
11:54 795.40 795.47 795.29 795.30 30.7K
11:55 795.30 795.30 794.21 794.23 40.4K
11:56 794.00 794.02 793.50 793.93 54.2K
11:57 793.93 793.93 793.65 793.68 27.2K
11:58 793.66 793.88 793.59 793.67 47.8K
11:59 793.62 793.69 793.23 793.23 74.0K
12:00 793.35 793.46 793.25 793.26 45.4K
12:01 793.44 793.61 793.37 793.51 57.2K
12:02 793.54 793.54 793.11 793.33 45.6K
12:03 793.10 793.32 793.10 793.19 33.2K
12:04 793.17 793.26 792.65 792.79 81.1K
12:05 792.79 792.80 792.63 792.64 30.2K
12:06 792.61 792.97 792.61 792.72 44.5K
12:07 792.76 792.82 792.67 792.73 37.0K
12:08 792.73 792.73 792.43 792.43 41.5K
12:09 792.44 792.61 792.27 792.35 34.2K
12:10 792.32 792.89 792.32 792.69 46.3K
12:11 792.71 792.80 792.67 792.70 45.7K
12:12 792.88 793.02 792.79 792.87 51.0K
12:13 792.83 792.94 792.73 792.94 27.1K
12:14 792.94 792.99 792.84 792.90 38.7K
12:15 792.92 793.27 792.92 793.15 59.4K
12:16 793.17 793.17 792.66 792.66 40.7K
12:17 792.67 792.79 792.54 792.72 43.5K
12:18 792.75 793.37 792.75 793.22 60.9K
12:19 793.29 793.46 793.24 793.24 57.1K
12:20 793.26 793.57 793.15 793.16 50.3K
12:21 793.15 793.66 793.15 793.58 55.9K
12:22 793.65 793.65 792.86 792.89 62.1K
12:23 792.87 792.92 792.79 792.84 47.3K
12:24 792.86 792.93 792.86 792.93 45.5K
12:25 793.01 793.59 793.01 793.58 81.5K
12:26 793.63 794.14 793.63 793.98 57.1K
12:27 793.95 793.95 793.28 793.28 99.8K
12:28 793.22 793.71 793.22 793.71 23.2K
12:29 793.88 794.32 793.88 794.31 38.5K
12:30 794.31 794.50 794.31 794.48 37.7K
12:31 794.48 794.48 794.21 794.21 30.3K
12:32 794.19 794.48 794.19 794.25 52.3K
12:33 794.19 794.31 794.16 794.17 30.9K
12:34 794.21 794.62 794.21 794.56 30.5K
12:35 794.56 794.75 794.37 794.37 38.3K
12:36 794.37 794.37 794.07 794.20 94.0K
12:37 794.23 794.70 794.09 794.69 66.7K
12:38 794.69 794.96 794.68 794.96 31.2K
12:39 794.99 794.99 794.63 794.64 43.7K
12:40 794.69 794.89 794.58 794.89 44.1K
12:41 794.89 795.03 794.80 795.03 38.8K
12:42 795.02 795.31 794.96 795.31 70.2K
12:43 795.30 795.36 795.28 795.33 38.7K
12:44 795.38 795.59 795.34 795.57 50.2K
12:45 795.58 795.60 795.29 795.29 55.6K
12:46 795.28 795.40 795.00 795.36 50.8K
12:47 795.36 795.72 795.36 795.70 45.2K
12:48 795.66 796.19 795.66 796.19 52.1K
12:49 796.19 796.23 796.02 796.21 43.4K
12:50 796.06 796.20 796.05 796.20 44.0K
12:51 796.28 796.57 796.24 796.47 30.5K
12:52 796.43 796.45 796.07 796.26 45.2K
12:53 795.89 796.08 795.89 796.03 62.6K
12:54 796.03 796.30 795.98 796.29 40.4K
12:55 796.34 796.69 796.34 796.61 38.0K
12:56 796.62 797.09 796.62 797.05 63.6K
12:57 796.97 797.39 796.97 797.39 69.5K
12:58 797.55 797.74 797.53 797.71 85.4K
12:59 797.76 797.97 797.71 797.94 52.2K
13:00 797.99 797.99 797.67 797.67 79.0K
13:01 797.38 797.38 797.03 797.38 103.9K
13:02 797.41 797.41 797.25 797.29 34.2K
13:03 797.42 797.74 797.36 797.36 76.6K
13:04 797.34 797.34 796.95 796.96 51.0K
13:05 796.94 797.31 796.74 797.31 60.4K
13:06 797.33 797.35 797.11 797.14 33.8K
13:07 797.16 797.60 797.15 797.60 93.8K
13:08 797.60 798.27 797.60 798.27 63.7K
13:09 798.29 798.66 798.24 798.65 34.0K
13:10 798.69 799.14 798.66 799.14 60.2K
13:11 799.10 799.14 799.00 799.07 39.7K
13:12 799.11 799.11 798.72 798.72 33.1K
13:13 798.66 798.91 798.66 798.90 67.0K
13:14 798.83 798.85 798.54 798.54 72.8K
13:15 798.54 798.68 798.25 798.25 56.0K
13:16 798.31 798.34 797.76 797.76 76.2K
13:17 797.62 797.62 797.23 797.23 34.2K
13:18 797.23 797.73 797.16 797.73 63.1K
13:19 797.77 798.18 797.77 798.11 76.0K
13:20 798.10 798.34 798.10 798.34 46.0K
13:21 798.36 798.54 798.30 798.30 98.7K
13:22 798.36 798.39 798.31 798.33 24.0K
13:23 798.63 799.30 798.59 799.27 61.8K
13:24 799.28 799.54 799.28 799.53 78.6K
13:25 799.61 799.72 799.34 799.38 66.6K
13:26 799.38 799.73 799.38 799.73 55.3K
13:27 799.75 799.75 799.62 799.65 100.9K
13:28 799.68 800.39 799.68 799.94 134.7K
13:29 800.01 800.13 799.86 799.86 59.1K
13:30 800.04 800.23 799.46 799.50 172.5K
13:31 799.28 799.55 799.22 799.55 86.4K
13:32 799.71 799.73 799.45 799.50 76.0K
13:33 799.51 800.34 799.51 800.34 73.4K
13:34 800.48 800.86 800.42 800.80 67.5K
13:35 800.79 800.79 800.56 800.68 75.5K
13:36 800.55 800.61 800.53 800.58 32.5K
13:37 800.56 801.19 800.55 801.19 72.5K
13:38 801.10 801.10 800.52 800.61 60.4K
13:39 800.64 800.88 800.61 800.79 39.0K
13:40 800.71 801.21 800.64 801.18 69.5K
13:41 801.15 801.15 800.77 800.77 42.8K
13:42 800.73 800.73 800.31 800.31 51.7K
13:43 800.32 800.32 799.80 800.07 60.7K
13:44 800.33 800.33 800.07 800.10 48.9K
13:45 800.07 800.26 800.01 800.26 39.6K
13:46 800.28 800.28 799.97 799.97 75.9K
13:47 799.97 799.97 799.66 799.66 142.5K
13:48 799.65 799.77 799.60 799.60 47.4K
13:49 799.59 801.01 799.59 801.01 115.4K
13:50 800.98 800.98 800.68 800.82 107.9K
13:51 800.78 800.93 800.78 800.86 66.0K
13:52 800.87 800.87 800.39 800.42 53.0K
13:53 800.40 800.49 800.17 800.49 61.4K
13:54 800.58 800.77 800.51 800.77 43.3K
13:55 800.71 801.29 800.65 801.29 54.9K
13:56 801.28 801.28 801.14 801.15 58.1K
13:57 801.29 801.91 801.29 801.91 72.4K
13:58 801.86 801.97 801.75 801.86 88.6K
13:59 801.87 802.19 801.87 802.14 27.8K
14:00 802.14 802.19 801.71 801.71 62.4K
14:01 801.67 801.67 800.85 800.89 53.7K
14:02 800.80 800.81 800.36 800.41 51.2K
14:03 800.40 800.64 800.29 800.53 55.7K
14:04 800.38 800.38 800.01 800.01 47.9K
14:05 800.06 800.06 798.55 798.55 73.7K
14:06 798.62 798.87 798.48 798.62 24.7K
14:07 798.72 798.73 798.30 798.40 41.9K
14:08 798.42 798.59 798.32 798.50 33.5K
14:09 798.37 798.41 797.79 797.85 56.5K
14:10 797.71 797.71 797.50 797.70 49.6K
14:11 797.90 798.27 797.84 798.14 111.0K
14:12 798.16 798.47 798.16 798.19 44.9K
14:13 798.18 798.35 798.15 798.28 43.7K
14:14 798.24 798.24 797.89 797.97 37.6K
14:15 797.87 797.87 797.60 797.62 34.1K
14:16 797.63 798.00 797.55 797.97 36.8K
14:17 797.97 798.02 797.65 798.02 35.0K
14:18 798.00 798.03 797.86 797.86 34.2K
14:19 797.81 798.24 797.81 798.22 33.2K
14:20 798.29 798.29 797.71 797.84 52.2K
14:21 797.90 797.97 797.58 797.68 42.2K
14:22 797.67 797.67 797.34 797.34 48.5K
14:23 797.39 797.39 797.24 797.24 79.0K
14:24 797.39 797.58 797.27 797.58 49.3K
14:25 797.52 797.71 797.46 797.65 55.5K
14:26 797.64 798.52 797.61 798.52 51.3K
14:27 798.64 799.21 798.64 799.16 77.2K
14:28 799.17 799.32 799.04 799.32 31.4K
14:29 799.27 799.31 798.95 799.31 74.5K
14:30 799.27 799.28 798.97 799.01 50.0K
14:31 799.03 799.03 797.92 798.40 104.2K
14:32 798.34 798.55 798.34 798.52 27.7K
14:33 798.49 798.56 798.36 798.36 46.2K
14:34 798.33 798.38 798.24 798.24 58.6K
14:35 798.24 798.30 798.08 798.30 61.3K
14:36 798.30 798.30 798.00 798.08 37.7K
14:37 798.08 798.34 798.08 798.15 57.0K
14:38 798.15 798.22 798.15 798.19 39.4K
14:39 798.22 798.93 798.22 798.89 57.1K
14:40 798.92 799.38 798.86 799.34 46.1K
14:41 799.34 799.49 798.92 799.21 68.0K
14:42 799.18 799.25 798.85 798.85 49.6K
14:43 798.77 798.81 798.45 798.62 57.3K
14:44 798.75 799.05 798.75 798.81 45.8K
14:45 798.82 798.87 798.75 798.81 70.6K
14:46 798.82 798.82 798.54 798.55 54.5K
14:47 798.55 798.86 798.52 798.73 51.0K
14:48 798.71 798.78 798.47 798.52 38.8K
14:49 798.59 798.75 798.16 798.16 87.9K
14:50 797.98 798.25 797.94 798.25 63.0K
14:51 798.22 798.28 798.21 798.23 44.2K
14:52 798.21 798.44 798.20 798.38 45.1K
14:53 798.52 798.88 798.52 798.63 38.1K
14:54 798.63 799.01 798.63 798.95 35.7K
14:55 798.92 799.32 798.92 799.31 52.2K
14:56 799.35 799.46 799.28 799.46 37.6K
14:57 799.29 799.45 799.18 799.45 67.9K
14:58 799.46 799.46 798.98 799.08 66.3K
14:59 799.06 799.15 798.78 798.78 63.1K
15:00 798.76 798.77 798.05 798.05 106.9K
15:01 798.05 798.61 798.05 798.61 91.0K
15:02 798.63 799.16 798.14 799.16 92.5K
15:03 799.17 799.38 799.14 799.25 54.6K
15:04 799.25 799.37 799.25 799.26 60.3K
15:05 799.11 799.55 799.07 799.40 47.7K
15:06 799.35 800.11 799.35 800.01 61.3K
15:07 800.03 800.09 800.01 800.09 54.0K
15:08 800.07 800.07 799.54 799.66 50.3K
15:09 799.56 799.56 799.04 799.11 53.5K
15:10 799.09 799.09 798.87 798.97 45.3K
15:11 799.08 799.16 799.04 799.04 46.4K
15:12 799.02 799.02 798.26 798.26 184.1K
15:13 798.22 798.22 797.88 797.88 102.4K
15:14 797.88 797.88 796.96 796.98 92.8K
15:15 796.95 797.32 796.95 797.24 100.2K
15:16 797.23 797.23 796.19 796.19 114.4K
15:17 796.12 796.83 795.95 796.82 134.7K
15:18 796.76 796.76 796.38 796.75 88.6K
15:19 796.77 796.79 796.52 796.79 68.0K
15:20 796.75 797.27 796.75 797.11 86.9K
15:21 797.11 797.14 796.72 796.90 107.0K
15:22 796.93 797.32 796.93 797.32 73.2K
15:23 797.48 797.56 797.31 797.54 88.8K
15:24 797.54 797.65 797.47 797.49 168.9K
15:25 797.50 797.52 797.36 797.40 97.0K
15:26 797.43 797.79 797.40 797.64 118.4K
15:27 797.67 797.67 797.34 797.48 103.4K
15:28 797.47 797.60 797.27 797.35 67.7K
15:29 797.27 797.28 796.82 797.28 125.3K
15:30 797.22 797.39 797.08 797.38 118.8K
15:31 797.40 797.40 796.92 796.92 104.9K
15:32 796.99 797.01 796.45 796.56 92.9K
15:33 796.57 797.00 796.57 796.70 121.1K
15:34 796.67 797.03 796.67 797.03 149.1K
15:35 797.05 797.36 797.01 797.36 207.0K
15:36 797.27 797.27 797.02 797.04 110.2K
15:37 797.00 797.44 797.00 797.44 101.2K
15:38 797.62 798.41 797.62 798.41 157.0K
15:39 798.44 798.44 797.17 797.17 129.7K
15:40 796.99 797.02 796.87 796.90 146.5K
15:41 796.79 797.02 796.78 797.02 110.5K
15:42 797.03 797.48 796.81 797.48 193.9K
15:43 797.49 798.10 797.49 797.92 130.6K
15:44 797.88 797.88 797.35 797.35 104.0K
15:45 797.40 797.40 796.73 796.98 147.5K
15:46 797.01 797.01 796.61 796.86 151.3K
15:47 796.85 797.20 796.84 797.20 121.8K
15:48 797.15 797.15 796.50 796.50 168.3K
15:49 796.55 797.19 796.55 796.84 161.1K
15:50 796.65 797.79 796.61 797.79 256.3K
15:51 797.82 797.95 797.66 797.81 230.0K
15:52 797.75 798.76 797.75 798.76 205.0K
15:53 798.71 798.71 798.25 798.35 252.5K
15:54 798.36 798.59 798.15 798.59 291.5K
15:55 798.54 798.54 797.95 798.48 488.1K
15:56 798.50 798.98 798.37 798.94 415.4K
15:57 799.01 799.22 799.01 799.12 474.2K
15:58 799.21 799.51 799.09 799.22 627.4K
15:59 799.25 799.44 798.86 799.09 7,570.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし