Dow Jones Electrical Components

DJUSEC
🏛️ アメリカ →
1,016.69
最終更新: 2025-10-03
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
09:30 703.44 703.44 698.50 699.08 936.5K
09:31 699.35 699.42 696.43 696.43 195.2K
09:32 696.01 696.01 694.40 694.40 211.0K
09:33 694.61 694.61 692.78 693.14 171.5K
09:34 693.15 693.19 692.46 692.84 209.4K
09:35 692.58 692.58 691.39 691.52 163.8K
09:36 691.93 692.05 690.00 690.29 234.7K
09:37 690.26 691.44 690.04 691.44 223.9K
09:38 691.26 692.85 690.95 692.85 189.0K
09:39 693.04 694.28 693.00 693.46 212.1K
09:40 694.03 694.03 692.73 693.37 214.4K
09:41 693.10 693.22 692.03 692.48 169.4K
09:42 692.52 693.28 692.39 693.24 198.5K
09:43 692.98 693.41 691.74 691.74 311.3K
09:44 691.56 691.64 691.07 691.64 121.1K
09:45 691.44 693.11 691.44 692.82 152.2K
09:46 692.50 693.58 692.46 693.53 124.8K
09:47 693.59 694.95 693.59 694.70 157.5K
09:48 694.63 695.28 694.31 694.85 170.4K
09:49 695.26 697.57 695.26 697.57 186.3K
09:50 697.29 698.99 697.29 698.80 150.2K
09:51 698.53 698.95 698.24 698.45 197.8K
09:52 697.98 698.83 697.80 698.31 219.1K
09:53 698.20 698.35 697.61 697.72 106.4K
09:54 697.29 698.27 697.23 698.27 270.0K
09:55 698.29 699.01 698.26 698.48 204.3K
09:56 698.50 698.50 696.22 696.22 168.2K
09:57 696.48 696.48 695.89 695.94 101.3K
09:58 695.85 696.75 695.85 696.49 138.8K
09:59 696.50 696.99 696.35 696.86 131.2K
10:00 696.81 699.03 696.15 699.03 255.4K
10:01 698.96 699.38 698.19 698.19 144.7K
10:02 698.16 698.33 697.76 697.76 142.8K
10:03 697.76 699.19 697.76 699.12 167.0K
10:04 699.27 700.00 699.27 699.82 221.0K
10:05 699.53 700.42 699.49 700.27 109.2K
10:06 700.15 701.10 700.15 701.10 161.9K
10:07 700.92 701.78 700.74 701.77 144.2K
10:08 701.68 701.76 701.64 701.71 121.9K
10:09 701.47 701.54 701.25 701.54 208.7K
10:10 701.21 701.32 700.56 701.07 130.6K
10:11 700.99 701.04 700.50 700.95 128.7K
10:12 701.15 702.35 701.15 702.35 216.3K
10:13 702.31 702.61 701.86 702.31 128.9K
10:14 702.05 702.05 701.37 701.68 82.2K
10:15 701.66 702.22 701.66 701.93 97.1K
10:16 701.76 702.09 701.31 701.31 141.2K
10:17 701.26 701.98 701.26 701.95 120.0K
10:18 702.16 703.02 702.16 702.21 190.8K
10:19 702.18 702.64 702.18 702.44 109.2K
10:20 702.44 703.51 702.36 703.51 202.4K
10:21 703.36 703.56 703.21 703.21 81.4K
10:22 703.18 703.74 703.10 703.69 79.2K
10:23 703.68 703.68 703.24 703.38 121.5K
10:24 703.15 703.18 702.38 702.38 238.1K
10:25 702.39 702.49 701.72 702.08 147.6K
10:26 701.97 702.82 701.97 702.30 166.1K
10:27 702.22 704.36 702.09 704.25 128.7K
10:28 704.38 704.70 704.05 704.43 89.7K
10:29 704.50 704.96 704.47 704.55 87.9K
10:30 704.57 704.57 704.14 704.14 73.0K
10:31 703.89 703.94 703.30 703.59 87.9K
10:32 703.53 703.53 703.10 703.47 138.0K
10:33 703.51 703.74 703.38 703.49 61.7K
10:34 703.67 703.69 703.29 703.29 114.8K
10:35 703.31 703.50 702.80 703.03 100.1K
10:36 703.38 704.65 703.38 704.65 139.0K
10:37 704.54 705.45 704.51 705.40 86.8K
10:38 705.26 705.38 705.09 705.10 69.3K
10:39 705.18 706.26 705.12 706.26 97.7K
10:40 705.97 706.64 705.97 706.64 116.5K
10:41 706.48 706.49 705.47 705.58 121.1K
10:42 705.78 706.33 705.78 706.07 86.2K
10:43 705.84 706.06 705.70 705.70 93.6K
10:44 705.77 706.46 705.66 706.28 141.5K
10:45 706.16 706.68 706.16 706.31 145.8K
10:46 706.05 706.41 705.75 705.96 143.9K
10:47 705.94 706.24 705.62 705.62 121.5K
10:48 705.74 705.74 705.37 705.67 111.2K
10:49 705.74 705.74 705.31 705.41 86.9K
10:50 704.70 704.76 704.35 704.35 151.2K
10:51 704.38 704.82 704.21 704.21 113.1K
10:52 704.17 704.32 703.97 704.22 65.2K
10:53 704.22 704.29 704.12 704.13 75.4K
10:54 704.13 704.17 702.31 702.91 129.1K
10:55 702.82 703.09 702.40 702.54 108.8K
10:56 702.41 702.92 702.39 702.39 97.0K
10:57 702.32 703.63 702.32 703.63 367.6K
10:58 703.62 703.76 703.48 703.65 215.3K
10:59 703.61 704.57 703.61 704.49 87.4K
11:00 704.24 705.06 704.24 704.83 134.6K
11:01 704.42 704.78 704.22 704.27 115.4K
11:02 704.27 704.27 703.97 704.25 85.7K
11:03 704.23 704.54 704.22 704.54 115.0K
11:04 704.60 704.73 703.65 703.66 169.6K
11:05 703.69 703.91 703.62 703.76 91.1K
11:06 703.76 704.18 703.70 704.18 52.9K
11:07 704.30 705.39 704.28 705.39 408.8K
11:08 705.16 705.90 705.08 705.90 160.0K
11:09 705.90 706.56 705.90 706.45 109.3K
11:10 706.29 706.41 705.37 705.98 196.6K
11:11 705.84 705.98 705.75 705.98 89.1K
11:12 705.99 705.99 705.39 705.56 78.3K
11:13 705.33 705.38 705.02 705.02 76.1K
11:14 704.72 704.77 704.35 704.45 132.3K
11:15 704.39 704.65 704.04 704.04 86.1K
11:16 704.04 704.39 704.01 704.19 59.6K
11:17 704.07 704.64 704.07 704.48 68.6K
11:18 704.57 704.70 704.44 704.70 82.5K
11:19 704.64 704.64 703.98 703.98 58.3K
11:20 703.92 703.92 703.55 703.55 173.6K
11:21 703.58 703.76 703.11 703.11 140.8K
11:22 703.18 703.18 702.52 702.71 193.3K
11:23 702.70 703.07 702.70 702.88 80.8K
11:24 702.97 703.36 702.86 703.36 99.0K
11:25 703.44 704.02 703.36 704.02 79.5K
11:26 704.01 704.13 702.62 702.86 113.5K
11:27 702.87 702.87 702.19 702.45 67.1K
11:28 702.47 702.56 702.31 702.34 67.7K
11:29 702.17 704.37 701.83 704.15 210.4K
11:30 704.07 705.32 704.07 704.40 213.7K
11:31 703.91 704.33 703.73 703.73 74.2K
11:32 703.76 703.76 703.24 703.24 118.1K
11:33 703.18 703.18 702.35 702.41 121.8K
11:34 702.52 703.38 702.52 703.38 97.9K
11:35 703.53 703.74 702.62 702.62 89.0K
11:36 702.48 702.96 702.14 702.79 124.0K
11:37 702.76 702.76 701.49 701.49 167.5K
11:38 701.60 701.91 701.44 701.91 99.8K
11:39 701.89 701.99 701.74 701.92 70.3K
11:40 702.02 702.15 701.46 701.57 82.7K
11:41 701.58 701.90 701.55 701.90 76.6K
11:42 701.86 702.04 701.61 701.62 56.7K
11:43 701.72 701.84 701.12 701.12 66.1K
11:44 701.20 701.45 701.20 701.45 85.6K
11:45 701.75 701.90 701.65 701.74 54.7K
11:46 701.73 701.93 701.55 701.93 84.2K
11:47 701.86 701.88 701.60 701.71 68.3K
11:48 701.85 701.85 701.66 701.70 84.3K
11:49 701.51 701.51 701.06 701.26 98.4K
11:50 701.32 701.32 700.66 701.13 145.7K
11:51 701.12 701.23 700.78 700.78 88.4K
11:52 700.86 700.93 700.56 700.56 79.7K
11:53 700.56 700.87 700.28 700.46 68.5K
11:54 700.46 700.86 700.46 700.77 53.0K
11:55 700.60 700.76 699.86 699.86 80.2K
11:56 699.87 700.11 699.82 700.09 114.3K
11:57 700.07 700.07 699.68 699.79 56.9K
11:58 699.79 699.79 699.57 699.57 98.8K
11:59 699.55 699.55 699.25 699.25 58.4K
12:00 698.80 699.29 698.80 699.27 124.8K
12:01 699.25 699.46 699.06 699.41 70.5K
12:02 699.41 699.55 698.77 698.78 82.8K
12:03 698.52 698.52 698.06 698.27 101.9K
12:04 698.34 698.34 697.13 697.13 108.4K
12:05 697.05 697.05 696.73 696.75 122.7K
12:06 696.72 696.72 695.53 695.53 135.5K
12:07 695.53 695.98 695.28 695.91 131.8K
12:08 696.04 696.11 695.79 696.07 110.7K
12:09 696.19 697.10 695.96 697.06 132.8K
12:10 697.00 697.09 696.65 696.81 58.7K
12:11 696.81 696.81 696.47 696.47 82.7K
12:12 696.35 696.35 695.81 695.82 68.0K
12:13 695.84 696.27 695.84 696.26 66.2K
12:14 696.30 696.33 696.10 696.26 74.2K
12:15 696.12 696.37 695.89 696.24 197.6K
12:16 696.13 696.16 696.01 696.08 47.2K
12:17 696.08 696.11 695.41 695.41 111.9K
12:18 695.36 696.19 695.31 696.19 110.2K
12:19 696.13 696.20 695.90 695.95 54.0K
12:20 695.92 697.28 695.87 697.03 150.6K
12:21 697.06 697.12 696.90 696.90 57.9K
12:22 696.91 697.24 696.91 697.12 48.2K
12:23 697.16 697.25 696.98 697.12 52.3K
12:24 697.05 697.05 696.45 696.57 72.7K
12:25 696.49 696.49 695.29 695.87 111.5K
12:26 695.83 695.83 695.28 695.28 73.9K
12:27 695.05 695.05 693.96 694.13 112.2K
12:28 694.16 694.25 693.78 694.00 98.6K
12:29 694.08 694.45 694.08 694.35 85.1K
12:30 694.38 695.40 694.30 695.40 96.7K
12:31 695.97 696.17 695.54 695.56 98.1K
12:32 695.48 695.60 695.16 695.25 60.4K
12:33 695.30 695.47 694.89 694.94 78.7K
12:34 695.00 695.00 694.60 694.64 76.3K
12:35 694.56 694.59 694.07 694.07 65.7K
12:36 694.24 694.24 693.59 693.69 75.1K
12:37 693.69 693.98 693.67 693.97 36.9K
12:38 693.86 693.86 693.51 693.56 49.1K
12:39 693.61 693.69 693.26 693.26 71.6K
12:40 693.27 694.32 693.12 694.31 68.2K
12:41 694.83 695.26 694.73 694.73 117.3K
12:42 694.78 695.09 694.73 694.82 44.0K
12:43 694.82 694.82 694.09 694.09 52.4K
12:44 694.16 694.17 693.75 693.97 49.9K
12:45 693.92 693.92 693.68 693.71 47.1K
12:46 693.70 693.70 693.16 693.16 71.3K
12:47 693.05 693.05 692.31 692.37 81.6K
12:48 692.44 692.44 692.16 692.39 111.1K
12:49 692.40 692.40 691.81 692.05 80.4K
12:50 692.08 692.14 691.91 692.14 82.5K
12:51 692.23 692.62 692.13 692.62 73.2K
12:52 692.70 692.70 691.85 691.85 94.0K
12:53 691.81 692.47 691.67 692.30 91.7K
12:54 692.36 693.01 692.26 693.01 125.5K
12:55 692.97 693.72 692.97 693.49 147.5K
12:56 693.44 693.73 693.40 693.55 65.5K
12:57 693.54 693.54 693.36 693.48 45.3K
12:58 693.45 694.67 693.45 694.62 102.3K
12:59 694.63 695.06 694.46 694.50 89.6K
13:00 694.62 694.79 694.34 694.34 100.9K
13:01 694.28 695.15 694.28 694.85 68.2K
13:02 694.88 695.35 694.88 695.20 62.2K
13:03 695.20 695.20 694.81 694.86 68.7K
13:04 694.84 695.02 694.72 694.87 40.8K
13:05 695.15 695.55 695.05 695.55 74.7K
13:06 695.71 695.71 694.89 694.97 100.6K
13:07 695.02 695.68 695.02 695.37 50.5K
13:08 695.36 695.36 695.03 695.08 43.3K
13:09 695.10 695.21 695.07 695.21 36.4K
13:10 695.23 695.23 694.69 694.71 98.4K
13:11 694.76 695.69 694.76 695.53 88.6K
13:12 695.58 696.08 695.48 696.08 77.4K
13:13 696.08 696.12 695.50 695.66 63.0K
13:14 695.69 696.05 695.69 695.98 61.6K
13:15 696.04 696.93 696.04 696.92 107.7K
13:16 696.88 697.13 696.71 697.05 57.1K
13:17 697.03 697.09 696.78 696.89 71.9K
13:18 696.94 697.43 696.84 697.43 127.6K
13:19 697.60 697.60 697.33 697.35 123.3K
13:20 697.34 697.65 697.21 697.54 133.2K
13:21 697.59 698.05 697.59 697.87 102.3K
13:22 698.10 698.10 697.45 697.47 86.8K
13:23 697.50 697.98 697.50 697.91 68.2K
13:24 697.98 698.08 697.86 698.08 63.9K
13:25 697.90 697.99 697.82 697.82 96.7K
13:26 697.76 697.89 697.66 697.73 148.8K
13:27 697.64 697.64 697.22 697.26 80.0K
13:28 697.29 697.31 696.45 696.45 82.9K
13:29 696.51 696.51 695.78 695.87 104.0K
13:30 695.86 696.17 695.71 696.17 137.0K
13:31 696.13 696.58 696.03 696.17 70.4K
13:32 696.16 696.56 696.16 696.29 82.7K
13:33 696.30 696.35 696.18 696.18 32.3K
13:34 696.19 696.32 696.08 696.11 61.4K
13:35 696.02 696.35 695.88 695.88 115.8K
13:36 695.62 695.62 695.42 695.42 51.4K
13:37 695.42 695.42 694.57 694.63 117.2K
13:38 694.65 694.78 694.31 694.39 139.0K
13:39 694.38 694.47 693.34 693.34 91.2K
13:40 693.20 693.20 692.81 692.81 102.1K
13:41 692.78 692.78 692.43 692.58 85.2K
13:42 692.43 692.52 692.18 692.48 132.6K
13:43 692.46 692.60 692.07 692.43 82.5K
13:44 692.45 692.94 692.45 692.94 206.5K
13:45 692.93 693.69 692.66 693.54 166.6K
13:46 693.69 694.49 693.69 694.39 99.6K
13:47 694.40 694.40 694.09 694.14 72.6K
13:48 694.00 694.17 694.00 694.17 107.8K
13:49 694.19 694.22 693.85 693.85 40.8K
13:50 693.78 693.98 693.78 693.89 70.3K
13:51 693.92 694.42 693.92 694.18 90.3K
13:52 694.19 694.73 694.19 694.73 73.5K
13:53 694.77 694.95 694.72 694.88 54.2K
13:54 694.82 694.82 694.35 694.43 111.6K
13:55 694.48 694.65 694.41 694.56 103.3K
13:56 694.63 694.76 694.46 694.46 99.9K
13:57 694.44 694.68 694.16 694.20 68.3K
13:58 694.19 694.35 694.14 694.14 93.5K
13:59 694.22 694.22 693.97 694.00 175.6K
14:00 694.04 694.82 694.04 694.64 112.9K
14:01 694.54 694.74 693.89 693.91 99.8K
14:02 693.91 693.91 693.20 693.34 100.4K
14:03 693.36 693.36 692.70 692.70 71.8K
14:04 692.67 692.72 692.48 692.48 100.5K
14:05 692.57 692.71 692.53 692.67 90.5K
14:06 692.65 692.65 692.29 692.63 104.5K
14:07 692.77 693.12 692.77 693.12 89.7K
14:08 693.14 693.36 693.00 693.34 94.1K
14:09 692.99 693.11 692.84 693.11 66.3K
14:10 693.14 694.44 693.14 694.44 168.9K
14:11 694.63 694.72 694.29 694.29 100.4K
14:12 694.24 694.25 693.73 693.82 86.1K
14:13 693.82 693.92 693.65 693.84 77.7K
14:14 693.85 693.94 693.63 693.63 63.7K
14:15 693.61 694.10 693.59 693.64 102.5K
14:16 693.75 693.75 693.06 693.08 87.5K
14:17 693.12 693.12 692.62 692.95 86.4K
14:18 692.97 692.97 692.16 692.16 91.3K
14:19 692.18 692.18 691.48 691.48 92.7K
14:20 691.50 691.59 691.28 691.34 59.5K
14:21 691.34 691.49 691.20 691.20 67.7K
14:22 691.15 691.15 690.63 690.72 95.1K
14:23 690.58 691.04 690.58 691.03 90.6K
14:24 691.17 691.65 691.17 691.64 104.6K
14:25 691.63 691.63 691.08 691.41 109.1K
14:26 691.47 691.47 691.04 691.12 121.4K
14:27 691.03 691.09 690.58 690.58 129.4K
14:28 690.67 690.76 690.51 690.51 42.7K
14:29 690.51 690.65 690.36 690.46 144.2K
14:30 690.45 690.51 690.36 690.48 60.0K
14:31 690.38 690.61 690.16 690.61 97.0K
14:32 690.61 691.48 690.61 691.15 164.9K
14:33 691.01 691.38 690.76 691.35 83.7K
14:34 691.43 691.86 691.43 691.55 96.2K
14:35 691.60 691.66 691.49 691.66 52.3K
14:36 691.77 692.38 691.77 692.10 107.9K
14:37 692.10 692.10 691.59 691.59 77.3K
14:38 691.53 692.29 691.53 692.27 107.3K
14:39 692.31 692.63 692.31 692.34 195.4K
14:40 692.22 692.95 692.15 692.95 142.9K
14:41 692.91 693.31 692.85 693.31 108.1K
14:42 693.64 694.82 693.64 694.82 231.9K
14:43 694.92 694.92 694.68 694.88 118.0K
14:44 694.87 694.90 694.17 694.50 128.3K
14:45 694.43 694.98 694.43 694.98 73.3K
14:46 694.97 695.76 694.87 695.76 128.3K
14:47 695.71 695.80 695.08 695.26 285.9K
14:48 695.36 697.95 695.36 697.95 232.1K
14:49 698.13 698.24 697.68 697.91 142.2K
14:50 697.86 698.81 697.86 698.81 193.4K
14:51 698.96 700.21 698.50 700.16 266.7K
14:52 700.06 700.62 700.06 700.62 154.3K
14:53 700.65 700.65 699.39 699.39 208.4K
14:54 699.13 699.37 698.96 699.08 142.4K
14:55 699.12 699.12 696.99 696.99 165.0K
14:56 696.79 697.59 696.79 697.59 127.9K
14:57 697.68 698.11 696.50 696.50 121.0K
14:58 696.19 696.19 695.32 695.32 138.2K
14:59 695.26 695.26 693.07 693.07 191.5K
15:00 693.05 693.45 692.62 693.45 304.2K
15:01 693.53 694.53 693.31 693.31 225.1K
15:02 693.43 694.30 693.33 693.33 168.9K
15:03 693.32 694.01 693.32 693.43 189.0K
15:04 693.54 694.75 693.54 694.45 181.4K
15:05 694.52 694.52 693.99 694.28 92.7K
15:06 694.27 695.33 694.26 694.91 151.8K
15:07 694.84 695.12 694.51 694.80 107.8K
15:08 694.79 694.92 694.54 694.73 74.2K
15:09 694.68 694.88 694.66 694.66 74.9K
15:10 694.67 695.17 694.67 695.02 147.1K
15:11 695.33 695.57 694.88 694.90 128.9K
15:12 695.01 695.24 694.90 695.00 118.6K
15:13 694.96 695.18 694.82 695.15 89.4K
15:14 695.12 695.92 695.12 695.92 88.7K
15:15 695.38 696.22 695.30 695.42 145.2K
15:16 695.33 695.33 694.21 694.21 100.7K
15:17 694.34 694.47 694.30 694.41 128.0K
15:18 694.69 694.69 694.24 694.59 112.7K
15:19 694.54 694.98 694.42 694.98 116.4K
15:20 694.99 695.36 694.51 694.51 114.3K
15:21 694.49 694.54 694.26 694.41 87.0K
15:22 694.20 694.20 692.49 692.51 182.5K
15:23 692.78 692.90 692.47 692.49 118.4K
15:24 692.00 692.00 691.12 691.60 187.3K
15:25 691.66 692.84 691.60 692.84 177.9K
15:26 692.78 693.69 692.58 693.69 138.0K
15:27 693.75 694.12 693.25 694.12 119.2K
15:28 694.19 695.33 694.19 695.33 148.7K
15:29 695.65 695.85 695.35 695.71 130.0K
15:30 695.95 696.76 695.28 695.78 202.9K
15:31 695.76 695.94 695.47 695.94 161.1K
15:32 695.81 696.50 695.81 696.12 188.2K
15:33 696.13 697.21 696.13 696.61 275.0K
15:34 696.33 696.37 695.95 695.95 123.2K
15:35 695.41 696.17 695.39 696.14 154.3K
15:36 696.07 696.99 696.03 696.59 326.0K
15:37 696.56 696.67 695.90 695.90 160.2K
15:38 695.88 695.90 695.54 695.90 161.7K
15:39 695.92 695.99 695.19 695.19 141.9K
15:40 695.21 695.45 694.89 694.98 209.6K
15:41 695.20 695.20 694.48 694.67 131.2K
15:42 694.64 694.66 693.51 693.51 187.3K
15:43 693.33 693.73 693.25 693.50 254.9K
15:44 693.66 693.67 693.30 693.30 136.5K
15:45 693.30 694.40 693.30 694.29 203.9K
15:46 694.60 694.60 693.97 694.38 205.4K
15:47 694.36 694.78 694.30 694.74 151.0K
15:48 694.75 695.38 694.75 695.37 206.1K
15:49 695.21 695.43 694.97 695.37 256.6K
15:50 696.44 696.61 694.98 696.12 478.3K
15:51 696.24 696.40 696.08 696.08 272.2K
15:52 695.95 695.95 695.30 695.33 225.4K
15:53 695.52 695.52 695.16 695.46 377.6K
15:54 695.48 695.80 695.26 695.80 487.6K
15:55 696.09 696.29 695.31 695.52 619.7K
15:56 695.70 695.78 695.19 695.19 525.0K
15:57 695.10 695.10 694.48 694.68 585.5K
15:58 694.86 694.95 694.78 694.92 955.9K
15:59 694.80 695.84 694.78 695.84 1,676.6K
16:00 695.81 695.82 695.81 695.82 5,946.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし