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
09:30 703.55 703.55 699.12 699.57 675.4K
09:31 698.77 699.46 698.41 698.69 613.0K
09:32 698.57 698.81 698.34 698.45 159.3K
09:33 698.28 698.71 698.03 698.38 338.7K
09:34 698.28 698.98 698.13 698.94 182.4K
09:35 698.20 698.47 696.32 696.32 229.7K
09:36 696.60 696.60 694.42 694.59 318.0K
09:37 694.40 694.63 692.86 692.86 244.0K
09:38 692.98 692.98 692.23 692.23 332.5K
09:39 692.39 692.80 692.13 692.14 247.6K
09:40 692.21 692.51 691.79 692.50 139.5K
09:41 692.42 692.42 690.40 690.71 243.4K
09:42 690.76 690.76 689.38 689.48 269.4K
09:43 689.34 689.68 688.38 689.68 312.0K
09:44 689.96 690.23 689.55 690.23 266.5K
09:45 690.11 691.92 690.11 691.56 286.3K
09:46 691.70 692.07 690.63 690.63 183.9K
09:47 690.85 691.62 690.85 691.20 191.7K
09:48 691.22 691.46 690.46 691.46 157.2K
09:49 691.57 693.95 691.36 693.95 273.5K
09:50 694.05 695.56 693.88 695.53 225.2K
09:51 695.52 696.38 695.47 695.63 143.4K
09:52 694.93 695.20 694.34 694.88 159.4K
09:53 694.95 695.06 694.00 695.06 114.9K
09:54 695.05 697.09 695.05 696.54 173.0K
09:55 696.59 697.22 696.56 696.87 126.4K
09:56 697.24 697.67 696.78 697.63 109.2K
09:57 697.76 698.13 697.31 697.95 94.0K
09:58 697.63 698.05 697.28 697.28 91.8K
09:59 697.41 697.71 697.20 697.71 74.3K
10:00 697.59 699.86 697.59 699.86 209.1K
10:01 699.84 699.93 699.48 699.48 127.2K
10:02 699.55 699.81 698.94 699.81 115.1K
10:03 699.22 699.22 698.53 698.78 165.7K
10:04 698.81 698.81 698.60 698.78 145.7K
10:05 698.78 699.57 698.69 699.57 95.9K
10:06 699.41 699.50 698.94 699.23 101.9K
10:07 699.26 699.54 698.38 698.42 143.5K
10:08 698.48 698.63 697.78 697.81 107.2K
10:09 697.82 698.30 697.70 698.22 110.4K
10:10 698.11 698.12 696.64 696.64 135.5K
10:11 696.76 697.07 696.57 697.07 129.1K
10:12 697.07 697.14 696.89 697.09 179.0K
10:13 698.22 699.33 698.22 699.19 149.8K
10:14 699.37 700.25 699.37 700.23 115.8K
10:15 700.25 700.40 699.41 699.41 75.9K
10:16 699.66 699.74 699.57 699.68 69.2K
10:17 699.66 699.66 699.34 699.55 126.4K
10:18 699.52 699.58 699.17 699.53 91.6K
10:19 699.42 700.32 699.42 700.32 147.3K
10:20 700.35 700.38 699.90 699.95 96.6K
10:21 699.37 699.53 699.06 699.06 96.7K
10:22 699.17 699.37 698.82 698.82 73.6K
10:23 699.04 699.07 698.75 698.75 72.7K
10:24 698.70 699.27 698.70 699.12 59.7K
10:25 699.15 699.67 698.95 699.67 84.1K
10:26 699.42 699.47 699.10 699.19 129.7K
10:27 699.17 699.22 698.89 699.13 131.4K
10:28 699.22 699.58 699.20 699.58 100.5K
10:29 699.55 700.33 699.55 700.33 95.5K
10:30 700.55 700.97 700.42 700.49 134.0K
10:31 700.36 700.48 700.00 700.00 84.3K
10:32 700.07 700.93 700.07 700.93 97.7K
10:33 700.94 701.23 700.78 701.23 111.5K
10:34 701.22 702.11 701.22 702.09 71.6K
10:35 702.07 702.19 702.03 702.16 75.8K
10:36 702.51 702.60 702.01 702.01 91.5K
10:37 701.90 701.93 701.70 701.78 87.5K
10:38 702.30 702.87 702.30 702.87 124.6K
10:39 703.01 703.01 702.33 702.33 91.9K
10:40 702.32 702.32 702.07 702.32 184.7K
10:41 702.52 702.90 702.42 702.71 212.1K
10:42 702.68 703.20 702.56 702.58 154.8K
10:43 702.66 702.96 702.45 702.45 125.6K
10:44 702.32 702.52 702.17 702.52 117.8K
10:45 702.49 702.69 702.49 702.57 80.0K
10:46 702.68 702.68 702.07 702.10 76.8K
10:47 701.87 702.03 701.51 701.51 90.6K
10:48 701.63 701.68 700.73 700.81 76.0K
10:49 700.87 701.05 700.75 700.85 54.7K
10:50 700.85 700.85 700.09 700.09 82.7K
10:51 699.90 700.32 699.71 700.27 147.7K
10:52 700.31 700.38 700.19 700.19 63.8K
10:53 700.21 700.78 700.13 700.78 111.4K
10:54 700.57 700.60 700.22 700.30 111.4K
10:55 700.32 700.66 700.32 700.42 70.1K
10:56 700.44 700.56 699.89 700.07 116.8K
10:57 700.07 700.47 699.95 700.47 71.1K
10:58 700.52 700.67 700.43 700.62 96.4K
10:59 700.63 701.63 700.58 701.63 132.3K
11:00 701.64 701.64 701.13 701.35 103.2K
11:01 701.35 701.57 700.70 700.70 73.9K
11:02 700.79 700.83 700.58 700.58 79.8K
11:03 700.57 700.57 700.16 700.21 84.8K
11:04 700.22 700.51 700.22 700.50 70.2K
11:05 700.44 700.56 700.30 700.44 61.0K
11:06 700.31 700.31 700.08 700.14 70.9K
11:07 700.08 700.15 699.82 699.82 58.9K
11:08 699.83 699.83 699.15 699.15 92.1K
11:09 698.92 698.92 698.42 698.42 111.9K
11:10 698.35 699.04 698.35 699.04 124.5K
11:11 698.92 698.99 698.51 698.84 87.8K
11:12 698.75 698.83 698.45 698.80 98.2K
11:13 698.81 698.85 698.49 698.68 47.3K
11:14 698.44 698.93 698.44 698.72 45.9K
11:15 698.69 698.94 698.56 698.56 56.8K
11:16 698.58 698.58 698.38 698.49 67.3K
11:17 698.48 698.87 698.38 698.87 65.6K
11:18 698.86 699.31 698.75 699.29 78.2K
11:19 699.33 699.83 699.26 699.74 106.9K
11:20 699.75 699.75 699.10 699.10 82.9K
11:21 699.07 699.16 698.98 699.07 58.4K
11:22 699.11 699.11 698.74 698.74 88.6K
11:23 698.65 699.24 698.65 699.22 81.5K
11:24 699.21 699.27 699.08 699.11 49.7K
11:25 699.08 699.15 698.74 698.94 134.3K
11:26 698.94 699.02 698.86 698.86 47.4K
11:27 698.74 698.77 698.67 698.73 118.9K
11:28 698.73 698.73 698.42 698.42 98.3K
11:29 698.44 698.47 697.72 697.72 104.3K
11:30 697.68 697.68 696.76 696.76 104.8K
11:31 696.66 696.97 696.54 696.54 58.1K
11:32 696.70 696.70 696.35 696.35 69.4K
11:33 696.49 696.67 696.42 696.42 89.9K
11:34 696.67 696.67 696.06 696.06 65.4K
11:35 696.03 696.42 696.03 696.37 81.5K
11:36 696.30 696.30 695.78 695.78 68.3K
11:37 695.76 695.86 694.82 694.96 133.5K
11:38 694.86 694.95 694.08 694.08 105.8K
11:39 694.00 694.13 693.73 694.01 156.2K
11:40 693.97 694.00 693.40 693.45 90.2K
11:41 693.43 693.43 692.94 693.10 107.0K
11:42 693.02 693.71 692.99 693.71 192.2K
11:43 693.83 693.83 693.58 693.58 86.3K
11:44 693.70 693.76 693.46 693.59 90.2K
11:45 693.60 693.60 693.37 693.37 68.9K
11:46 693.35 693.54 693.17 693.17 62.4K
11:47 693.30 693.30 692.97 693.01 73.3K
11:48 693.01 693.30 693.01 693.13 81.0K
11:49 693.15 693.42 692.97 693.38 106.1K
11:50 693.30 693.64 693.17 693.64 96.7K
11:51 693.71 693.76 693.55 693.68 68.7K
11:52 693.89 693.92 693.39 693.40 75.6K
11:53 693.42 693.65 693.39 693.62 62.9K
11:54 693.63 694.16 693.63 694.16 64.9K
11:55 694.06 694.06 693.86 694.03 83.3K
11:56 693.98 694.00 693.80 693.95 32.8K
11:57 693.95 694.17 693.87 693.87 55.9K
11:58 693.90 693.90 693.69 693.69 57.5K
11:59 693.71 693.89 693.66 693.88 48.9K
12:00 693.82 693.82 693.49 693.80 86.4K
12:01 693.83 694.20 693.69 694.20 83.1K
12:02 694.16 694.38 694.12 694.38 109.4K
12:03 694.38 695.22 694.38 695.10 774.6K
12:04 695.13 695.27 695.00 695.12 50.8K
12:05 695.13 695.34 694.95 695.13 90.0K
12:06 695.11 695.66 695.11 695.66 71.6K
12:07 696.11 696.35 695.99 696.05 84.3K
12:08 696.06 696.06 695.73 695.73 55.0K
12:09 695.85 696.24 695.82 696.24 63.2K
12:10 696.24 696.29 695.50 695.50 153.4K
12:11 695.50 695.93 695.50 695.69 61.2K
12:12 695.71 696.08 695.63 696.03 57.1K
12:13 696.05 696.09 695.74 695.87 33.1K
12:14 695.80 695.87 695.72 695.75 37.2K
12:15 695.75 696.23 695.72 696.21 80.4K
12:16 696.23 696.37 696.23 696.34 98.5K
12:17 696.34 696.60 696.34 696.58 138.7K
12:18 696.63 697.22 696.62 697.07 136.3K
12:19 697.08 697.14 696.89 696.95 56.2K
12:20 696.92 697.15 696.90 697.15 52.0K
12:21 697.13 697.13 696.16 696.16 70.0K
12:22 696.23 696.41 696.13 696.38 81.5K
12:23 696.34 696.34 695.92 695.92 46.5K
12:24 695.83 695.83 695.49 695.49 72.4K
12:25 695.49 695.53 694.66 694.66 64.3K
12:26 694.67 695.06 694.48 694.92 71.0K
12:27 694.92 694.93 694.77 694.93 73.5K
12:28 695.14 695.30 695.02 695.11 42.2K
12:29 695.03 695.05 694.71 694.71 61.6K
12:30 694.71 695.32 694.71 695.32 91.7K
12:31 695.43 695.67 695.38 695.38 72.1K
12:32 695.39 695.53 695.38 695.51 60.0K
12:33 695.54 695.59 695.09 695.09 34.7K
12:34 695.08 695.09 694.71 694.71 51.0K
12:35 694.71 694.72 694.43 694.45 67.3K
12:36 694.45 694.45 694.13 694.19 64.7K
12:37 694.25 694.27 693.92 694.04 107.7K
12:38 694.01 694.13 693.93 694.06 57.2K
12:39 694.05 694.46 694.03 694.46 68.9K
12:40 694.42 694.42 693.97 694.27 104.0K
12:41 694.38 694.67 694.38 694.57 80.7K
12:42 694.58 694.71 694.40 694.46 96.8K
12:43 694.42 694.64 694.41 694.63 98.2K
12:44 694.62 694.81 694.52 694.52 49.5K
12:45 694.53 694.60 694.33 694.33 44.7K
12:46 694.43 694.43 694.04 694.04 72.7K
12:47 694.04 694.04 693.54 693.69 80.0K
12:48 693.53 693.53 692.95 693.00 59.3K
12:49 692.97 693.00 692.46 692.46 131.4K
12:50 692.20 692.35 691.52 691.69 286.7K
12:51 691.68 691.83 691.41 691.83 98.2K
12:52 691.60 691.60 691.24 691.24 94.1K
12:53 691.33 691.57 691.33 691.54 169.6K
12:54 691.64 691.64 691.40 691.56 86.1K
12:55 691.57 691.60 691.11 691.14 97.7K
12:56 691.09 691.09 690.80 690.87 109.9K
12:57 690.87 690.88 690.39 690.39 60.6K
12:58 690.38 690.38 690.01 690.09 90.3K
12:59 690.11 690.21 689.94 689.94 67.7K
13:00 689.91 690.22 689.91 690.15 84.2K
13:01 689.91 690.02 689.88 689.97 55.5K
13:02 689.98 690.34 689.86 690.24 113.3K
13:03 690.24 691.11 690.23 691.11 117.5K
13:04 691.14 691.27 691.02 691.09 94.8K
13:05 690.98 691.27 690.94 691.15 107.5K
13:06 691.21 691.40 691.21 691.40 102.0K
13:07 691.40 691.63 691.39 691.61 44.7K
13:08 691.63 691.96 691.63 691.78 67.2K
13:09 691.81 692.09 691.81 692.09 83.5K
13:10 691.97 692.11 691.97 692.01 83.3K
13:11 692.21 692.70 692.21 692.70 81.6K
13:12 692.69 693.08 692.69 693.04 98.5K
13:13 693.04 693.18 693.04 693.07 71.1K
13:14 693.07 693.48 693.06 693.48 83.6K
13:15 693.55 693.68 693.46 693.55 73.4K
13:16 693.73 693.98 693.73 693.95 93.3K
13:17 693.83 693.86 693.69 693.79 72.4K
13:18 693.70 693.70 693.59 693.59 60.7K
13:19 693.59 694.09 693.59 693.60 74.9K
13:20 693.69 693.69 693.39 693.55 71.6K
13:21 693.62 693.68 693.50 693.55 52.4K
13:22 693.54 693.72 693.08 693.23 168.3K
13:23 693.32 693.42 692.75 692.84 152.0K
13:24 692.83 693.02 692.81 692.95 78.4K
13:25 692.95 692.95 692.52 692.52 57.9K
13:26 692.55 692.94 692.48 692.94 79.2K
13:27 692.95 692.95 692.68 692.68 102.8K
13:28 692.50 692.53 692.34 692.42 62.6K
13:29 692.33 692.33 691.42 691.42 96.5K
13:30 691.44 691.58 691.40 691.52 74.9K
13:31 691.48 691.56 691.19 691.43 106.7K
13:32 691.48 691.48 691.01 691.15 90.2K
13:33 691.12 691.55 691.12 691.46 114.9K
13:34 691.62 691.62 691.37 691.44 132.9K
13:35 691.41 691.56 691.41 691.51 92.4K
13:36 691.56 691.56 690.76 690.76 92.9K
13:37 690.77 691.08 690.69 691.07 130.8K
13:38 691.05 691.05 690.56 690.56 69.0K
13:39 690.59 690.85 690.54 690.85 63.4K
13:40 690.80 690.87 690.66 690.66 42.4K
13:41 690.67 691.08 690.66 691.08 68.3K
13:42 691.08 691.08 690.56 690.68 82.9K
13:43 690.68 690.83 690.64 690.65 50.1K
13:44 690.70 690.75 690.59 690.62 67.7K
13:45 690.62 690.72 690.42 690.44 85.1K
13:46 690.50 690.77 690.37 690.77 63.0K
13:47 690.86 691.42 690.86 691.37 140.1K
13:48 691.35 691.35 691.09 691.13 62.6K
13:49 691.04 691.45 691.04 691.40 59.6K
13:50 691.46 692.13 691.46 692.05 81.0K
13:51 692.09 692.09 691.79 691.86 75.3K
13:52 691.89 691.92 691.55 691.63 85.7K
13:53 691.65 691.65 691.22 691.22 122.1K
13:54 691.11 691.35 690.74 690.74 1,064.7K
13:55 690.78 691.09 690.70 691.07 88.7K
13:56 691.14 691.69 691.14 691.53 80.9K
13:57 691.47 691.63 691.39 691.41 49.1K
13:58 691.38 691.41 691.25 691.36 43.4K
13:59 691.36 691.38 691.17 691.21 72.9K
14:00 691.20 692.02 691.09 692.02 39.5K
14:01 692.04 692.05 691.55 692.03 0.0K
14:02 692.00 692.33 691.93 692.33 202.2K
14:03 692.34 692.48 692.34 692.39 54.9K
14:04 692.45 692.91 692.45 692.91 76.7K
14:05 692.98 693.35 692.98 693.32 82.9K
14:06 693.31 693.88 693.31 693.88 136.9K
14:07 693.96 694.17 693.96 694.09 51.7K
14:08 693.99 694.02 693.65 693.83 124.8K
14:09 693.90 694.21 693.90 693.99 114.6K
14:10 693.98 694.19 693.96 694.09 43.9K
14:11 694.07 694.11 693.59 693.63 54.8K
14:12 693.59 693.85 693.59 693.76 66.7K
14:13 693.73 693.74 693.49 693.74 65.7K
14:14 693.73 694.30 693.73 694.29 80.7K
14:15 694.32 694.57 694.20 694.57 122.0K
14:16 694.61 694.66 694.40 694.44 71.3K
14:17 694.35 694.41 694.07 694.07 89.3K
14:18 694.11 694.11 693.54 693.54 99.9K
14:19 693.54 693.90 693.54 693.85 42.8K
14:20 693.83 693.95 693.83 693.93 69.4K
14:21 694.00 694.27 694.00 694.24 114.1K
14:22 694.22 694.34 694.18 694.18 85.3K
14:23 694.31 694.41 694.00 694.01 74.9K
14:24 694.10 694.21 693.61 693.61 100.7K
14:25 693.56 693.56 693.29 693.45 79.1K
14:26 693.45 693.62 693.15 693.22 161.1K
14:27 693.27 693.67 693.27 693.54 105.2K
14:28 693.38 693.49 693.16 693.49 58.8K
14:29 693.56 693.56 693.47 693.47 126.8K
14:30 693.48 693.58 693.34 693.46 93.4K
14:31 693.47 693.47 693.26 693.26 55.6K
14:32 693.23 693.23 692.81 692.86 65.5K
14:33 692.87 692.87 692.61 692.71 98.1K
14:34 692.80 693.04 692.73 693.03 86.9K
14:35 693.33 693.58 693.29 693.50 63.5K
14:36 693.50 693.58 693.25 693.30 93.4K
14:37 693.31 693.49 693.31 693.44 85.8K
14:38 693.42 693.49 693.31 693.33 119.4K
14:39 693.35 693.72 693.34 693.72 100.3K
14:40 693.70 693.73 693.63 693.65 112.7K
14:41 693.64 693.99 693.56 693.96 112.1K
14:42 693.96 694.52 693.96 694.21 108.5K
14:43 694.14 694.14 693.82 693.82 89.6K
14:44 693.69 693.82 693.68 693.68 96.2K
14:45 693.74 694.08 693.74 694.03 69.0K
14:46 694.01 694.46 693.99 694.42 93.3K
14:47 694.43 694.52 694.35 694.38 117.8K
14:48 694.32 694.53 694.32 694.53 123.9K
14:49 694.56 694.62 694.51 694.59 74.9K
14:50 694.64 694.65 694.57 694.65 92.1K
14:51 694.69 695.30 694.69 695.30 119.5K
14:52 695.37 695.37 695.24 695.26 60.5K
14:53 695.25 695.29 694.71 694.71 105.8K
14:54 694.72 694.98 694.70 694.98 107.4K
14:55 694.97 694.97 694.34 694.34 82.7K
14:56 694.24 694.25 694.08 694.08 69.2K
14:57 694.08 694.18 693.81 693.81 61.1K
14:58 693.73 693.82 693.60 693.63 137.9K
14:59 693.61 693.61 692.75 692.75 109.7K
15:00 693.07 693.44 693.01 693.44 161.8K
15:01 693.69 694.12 693.69 694.12 94.6K
15:02 694.05 694.34 693.99 694.34 94.6K
15:03 694.31 694.33 694.09 694.18 87.5K
15:04 694.18 694.33 694.14 694.23 93.6K
15:05 694.22 694.22 693.34 693.40 134.1K
15:06 693.41 693.81 693.41 693.79 105.9K
15:07 693.96 694.29 693.96 694.12 72.1K
15:08 694.13 694.15 693.78 693.81 66.9K
15:09 693.93 694.07 693.89 693.90 90.2K
15:10 693.92 694.16 693.92 694.16 91.6K
15:11 694.19 694.72 694.19 694.60 115.0K
15:12 694.59 694.63 694.44 694.52 101.1K
15:13 694.55 694.57 694.40 694.57 103.4K
15:14 694.62 694.97 694.62 694.97 145.7K
15:15 694.97 695.62 694.96 695.59 227.5K
15:16 695.43 695.49 695.00 695.30 173.3K
15:17 695.35 695.45 695.28 695.37 126.1K
15:18 695.36 695.40 695.26 695.29 86.1K
15:19 695.38 695.50 695.37 695.49 91.0K
15:20 695.46 695.55 695.42 695.49 101.3K
15:21 695.45 695.83 695.45 695.76 183.0K
15:22 695.82 696.25 695.82 696.23 325.9K
15:23 696.26 696.29 696.03 696.25 222.0K
15:24 696.33 696.33 696.13 696.13 191.0K
15:25 696.12 696.12 695.71 695.74 114.8K
15:26 695.81 695.81 695.46 695.74 138.9K
15:27 695.74 695.89 695.71 695.81 112.3K
15:28 695.83 696.03 695.73 696.03 76.2K
15:29 696.06 696.11 696.01 696.09 196.3K
15:30 696.10 696.10 695.10 695.13 168.8K
15:31 695.09 695.09 694.53 694.55 149.3K
15:32 694.68 695.19 694.68 695.19 167.0K
15:33 695.23 695.24 694.72 694.78 138.2K
15:34 694.72 694.96 694.64 694.93 151.2K
15:35 695.02 695.22 694.65 694.65 174.2K
15:36 694.43 694.43 694.05 694.29 181.9K
15:37 694.30 694.30 693.86 694.11 143.4K
15:38 694.08 694.10 693.85 694.06 127.8K
15:39 694.04 694.10 693.89 694.10 121.7K
15:40 694.07 694.07 693.49 693.88 213.5K
15:41 693.90 694.19 693.67 693.67 174.9K
15:42 693.62 693.66 693.23 693.30 170.8K
15:43 693.34 693.82 693.31 693.64 185.6K
15:44 693.66 693.88 693.66 693.68 204.5K
15:45 693.63 693.63 693.37 693.58 167.6K
15:46 693.64 693.79 693.33 693.33 232.7K
15:47 693.26 693.26 692.66 692.79 226.1K
15:48 692.88 692.93 692.46 692.62 476.7K
15:49 692.83 693.48 692.83 693.48 267.1K
15:50 693.29 693.29 691.78 692.11 416.6K
15:51 692.12 692.12 691.44 691.44 379.4K
15:52 691.38 691.60 691.06 691.60 365.5K
15:53 691.64 691.64 690.98 691.03 335.7K
15:54 691.06 692.24 691.06 691.77 637.8K
15:55 691.84 692.26 691.46 691.51 542.1K
15:56 691.52 691.77 691.51 691.64 519.4K
15:57 691.64 691.64 691.25 691.36 593.5K
15:58 691.31 691.54 691.12 691.15 883.1K
15:59 691.11 691.11 690.41 690.76 8,338.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし