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
09:30 650.82 650.82 647.88 649.52 1,324.6K
09:31 649.86 650.22 648.83 648.98 142.2K
09:32 648.59 648.91 647.69 648.91 281.9K
09:33 649.24 649.24 647.82 647.82 235.4K
09:34 647.91 648.37 646.94 647.53 250.1K
09:35 647.24 647.61 645.20 645.20 269.8K
09:36 644.00 645.08 643.94 645.08 253.1K
09:37 645.44 645.44 643.23 643.23 195.2K
09:38 642.58 643.69 642.43 643.69 211.5K
09:39 644.27 644.68 643.27 643.27 295.5K
09:40 643.31 643.31 641.64 641.64 235.6K
09:41 641.41 641.58 641.15 641.38 191.4K
09:42 641.24 641.80 640.19 640.23 167.4K
09:43 640.09 641.28 639.91 641.28 136.4K
09:44 641.64 641.64 640.56 640.75 152.8K
09:45 641.06 642.19 641.06 642.02 254.2K
09:46 642.37 643.92 641.82 643.92 150.1K
09:47 643.51 644.77 643.44 644.77 112.6K
09:48 644.96 646.99 644.96 646.31 170.0K
09:49 646.25 646.28 645.59 646.12 208.6K
09:50 645.70 645.70 643.58 645.36 230.5K
09:51 645.58 645.58 643.81 644.13 168.1K
09:52 643.95 644.70 643.44 643.44 369.0K
09:53 643.42 643.78 642.66 643.78 183.6K
09:54 643.87 643.87 641.91 642.16 195.7K
09:55 642.51 643.31 642.33 643.26 168.5K
09:56 643.28 643.28 642.38 642.75 149.9K
09:57 642.53 643.10 642.48 642.88 212.1K
09:58 642.58 642.58 640.84 640.95 121.1K
09:59 640.98 641.08 640.75 640.75 165.8K
10:00 640.39 641.89 640.39 640.85 375.7K
10:01 640.78 641.13 638.93 639.04 163.3K
10:02 639.04 640.61 638.95 640.61 148.0K
10:03 641.43 641.51 641.01 641.51 119.3K
10:04 641.73 642.85 641.71 642.40 152.3K
10:05 642.53 645.19 642.34 644.93 153.8K
10:06 644.88 645.07 643.34 643.39 158.9K
10:07 643.27 643.27 641.96 642.23 118.8K
10:08 642.11 642.78 641.57 642.73 127.0K
10:09 642.66 642.95 642.31 642.86 132.0K
10:10 643.34 643.34 641.35 641.35 150.0K
10:11 641.33 642.07 641.29 641.29 143.5K
10:12 641.27 641.27 639.54 639.82 205.2K
10:13 640.16 641.22 639.80 641.22 147.1K
10:14 641.81 641.81 641.30 641.50 71.1K
10:15 641.58 643.37 641.58 643.28 139.4K
10:16 643.26 643.39 642.40 642.80 126.0K
10:17 642.99 643.15 642.77 642.77 90.7K
10:18 642.51 643.46 642.44 642.64 166.6K
10:19 642.82 642.93 642.06 642.06 82.0K
10:20 641.94 642.71 641.94 642.28 144.1K
10:21 642.50 644.10 641.50 644.03 186.0K
10:22 643.80 643.96 643.52 643.74 103.4K
10:23 643.92 645.48 643.92 645.39 168.9K
10:24 645.31 647.02 645.19 646.85 125.2K
10:25 646.78 648.31 646.78 648.31 151.4K
10:26 648.61 648.61 648.11 648.12 130.0K
10:27 648.03 648.78 647.87 648.06 157.7K
10:28 647.64 647.67 647.13 647.40 144.8K
10:29 647.51 647.51 646.37 646.37 103.1K
10:30 645.80 647.31 645.80 647.17 186.1K
10:31 647.17 650.04 647.16 650.04 229.1K
10:32 649.86 650.75 649.57 649.57 119.0K
10:33 649.76 650.95 649.74 650.86 134.4K
10:34 650.78 651.59 650.68 651.59 175.6K
10:35 651.07 651.36 650.22 650.50 161.2K
10:36 650.44 652.88 650.44 652.88 175.4K
10:37 652.90 653.06 651.41 651.41 136.7K
10:38 651.44 652.07 651.02 651.77 142.6K
10:39 651.88 652.12 651.66 651.97 88.7K
10:40 652.02 653.29 652.02 653.08 129.8K
10:41 653.18 654.20 652.92 652.92 167.0K
10:42 652.79 654.29 652.67 654.17 243.5K
10:43 654.16 654.16 651.54 651.57 165.4K
10:44 650.89 650.98 650.58 650.62 96.6K
10:45 650.69 651.07 650.37 650.37 126.4K
10:46 650.32 651.10 650.32 651.10 89.7K
10:47 651.02 651.04 649.79 649.92 108.1K
10:48 649.61 649.61 648.39 648.65 120.7K
10:49 648.82 648.82 647.81 648.50 92.3K
10:50 648.47 648.64 648.03 648.40 78.1K
10:51 648.43 650.12 648.43 649.42 106.0K
10:52 649.30 649.89 648.60 648.80 74.8K
10:53 648.78 648.78 648.17 648.74 105.2K
10:54 648.36 649.37 648.36 649.30 83.6K
10:55 649.27 649.74 648.81 648.83 115.3K
10:56 648.78 648.96 648.13 648.13 89.3K
10:57 647.95 647.95 647.65 647.78 72.5K
10:58 647.81 647.81 646.67 646.67 93.8K
10:59 646.69 646.69 645.39 645.39 119.8K
11:00 645.44 646.39 645.30 646.27 177.9K
11:01 646.34 646.95 646.25 646.32 98.5K
11:02 646.50 646.61 646.10 646.18 70.9K
11:03 646.17 647.18 646.09 646.99 68.8K
11:04 647.00 647.31 646.77 647.14 107.2K
11:05 646.87 647.85 646.76 647.85 149.5K
11:06 647.84 648.60 647.58 648.60 94.4K
11:07 648.90 649.36 648.60 649.32 109.3K
11:08 649.39 649.44 648.97 649.18 83.8K
11:09 649.10 650.63 649.10 650.43 99.5K
11:10 650.38 650.53 650.07 650.44 96.0K
11:11 650.39 650.61 649.86 649.86 96.6K
11:12 649.83 649.92 649.34 649.34 66.9K
11:13 649.33 649.33 647.89 647.89 94.4K
11:14 647.89 647.89 646.64 646.64 131.7K
11:15 646.64 646.92 646.56 646.92 88.8K
11:16 646.69 646.90 645.66 645.69 88.3K
11:17 645.59 645.59 644.95 644.95 78.3K
11:18 645.00 645.45 645.00 645.06 71.9K
11:19 645.02 645.02 644.71 644.73 73.8K
11:20 644.79 644.79 644.34 644.34 109.8K
11:21 644.36 644.56 643.72 643.72 92.9K
11:22 643.43 643.66 642.70 642.70 73.0K
11:23 642.54 642.54 641.55 641.55 144.4K
11:24 641.54 641.68 641.41 641.66 63.1K
11:25 641.63 641.76 641.47 641.47 77.4K
11:26 641.52 641.84 640.79 641.84 138.2K
11:27 641.80 641.85 640.88 640.90 52.7K
11:28 641.02 641.08 640.09 640.09 120.1K
11:29 640.09 640.09 638.97 638.97 93.7K
11:30 638.90 639.39 638.81 638.98 92.2K
11:31 639.02 639.24 637.86 638.14 127.5K
11:32 638.08 639.39 638.04 639.11 113.6K
11:33 639.10 639.10 637.82 637.82 90.7K
11:34 637.89 638.71 637.86 638.60 116.9K
11:35 639.30 639.34 638.92 638.92 111.4K
11:36 638.90 639.49 638.64 639.49 104.8K
11:37 639.33 639.42 638.34 638.34 110.9K
11:38 638.33 638.33 637.99 638.08 113.1K
11:39 638.00 638.00 636.69 636.79 91.5K
11:40 636.68 637.66 636.68 637.66 127.0K
11:41 637.69 638.22 637.40 637.40 97.8K
11:42 637.24 637.94 637.07 637.85 159.9K
11:43 637.73 638.02 637.55 637.55 84.5K
11:44 637.52 637.52 636.43 636.77 115.4K
11:45 636.66 637.95 636.52 637.95 110.4K
11:46 638.33 638.33 637.62 637.78 79.1K
11:47 637.87 637.87 636.90 637.10 89.7K
11:48 636.87 636.87 635.97 636.16 99.0K
11:49 636.10 636.51 636.06 636.24 157.0K
11:50 636.23 636.31 635.33 635.80 168.1K
11:51 635.84 635.84 634.63 634.63 120.8K
11:52 634.75 634.75 633.70 633.98 126.0K
11:53 634.27 635.47 634.27 635.47 117.0K
11:54 635.17 637.04 635.09 637.04 111.0K
11:55 637.28 637.52 636.16 636.16 142.7K
11:56 636.14 636.14 635.01 635.01 119.2K
11:57 635.17 635.17 633.95 633.95 81.4K
11:58 634.06 634.06 632.62 632.86 166.8K
11:59 633.81 634.44 633.81 634.26 121.7K
12:00 634.12 637.04 634.12 634.59 220.9K
12:01 634.31 634.31 632.43 632.43 76.6K
12:02 632.20 632.75 631.87 632.65 131.0K
12:03 632.68 632.68 631.90 631.94 61.8K
12:04 631.90 632.84 631.75 631.75 105.2K
12:05 631.13 631.53 630.74 630.97 107.1K
12:06 630.96 631.79 630.77 631.79 103.3K
12:07 632.01 632.99 631.86 632.99 125.5K
12:08 633.15 633.72 632.59 632.99 130.0K
12:09 633.50 633.98 633.10 633.32 96.3K
12:10 633.27 633.27 631.64 632.63 192.9K
12:11 632.51 634.03 631.98 634.03 89.2K
12:12 634.00 634.00 633.06 633.06 80.7K
12:13 633.12 633.12 631.81 631.82 72.1K
12:14 631.65 631.65 630.35 630.43 87.9K
12:15 630.39 630.39 629.33 629.90 77.6K
12:16 629.91 629.91 628.81 629.22 88.0K
12:17 629.58 629.72 628.95 628.95 74.1K
12:18 628.78 628.78 627.91 627.97 111.1K
12:19 627.94 628.78 627.89 628.71 102.6K
12:20 628.74 628.74 628.14 628.27 73.7K
12:21 628.26 628.27 625.78 625.84 122.4K
12:22 625.86 625.86 623.85 623.85 194.1K
12:23 623.63 624.30 622.48 624.18 207.1K
12:24 624.03 625.97 624.03 625.97 152.2K
12:25 625.94 625.94 624.30 624.30 116.4K
12:26 623.84 623.93 623.08 623.93 102.8K
12:27 624.06 624.06 621.28 621.40 132.5K
12:28 621.41 623.23 621.21 623.22 149.8K
12:29 623.28 625.10 623.28 624.49 183.4K
12:30 623.74 627.74 623.74 627.74 320.8K
12:31 627.65 628.49 627.16 628.49 160.9K
12:32 628.39 629.96 628.34 629.11 131.0K
12:33 629.32 630.85 629.32 630.64 107.7K
12:34 630.82 631.93 630.41 631.92 135.6K
12:35 631.93 632.28 630.56 630.78 153.2K
12:36 630.66 631.65 630.64 631.17 112.5K
12:37 631.12 632.89 631.12 632.69 129.9K
12:38 633.14 633.26 632.84 633.26 56.9K
12:39 633.26 633.83 633.01 633.01 105.4K
12:40 632.92 632.92 630.90 630.90 127.7K
12:41 630.42 631.66 630.42 631.17 108.0K
12:42 631.20 632.26 630.86 631.42 97.7K
12:43 631.62 632.53 631.37 631.45 84.6K
12:44 631.48 632.41 630.46 632.41 141.8K
12:45 632.39 632.39 630.59 630.59 100.9K
12:46 630.57 631.08 630.50 630.69 66.1K
12:47 630.67 631.95 629.88 631.95 88.9K
12:48 631.94 633.04 631.94 633.04 79.4K
12:49 632.97 636.29 632.95 635.93 180.2K
12:50 635.83 636.10 635.46 636.03 71.7K
12:51 636.02 636.66 635.61 636.49 100.1K
12:52 636.45 636.45 635.17 635.23 127.3K
12:53 635.11 635.11 634.51 634.51 69.7K
12:54 634.44 634.51 632.63 633.55 157.0K
12:55 633.29 633.75 633.26 633.57 70.0K
12:56 633.56 634.08 633.56 633.68 61.9K
12:57 633.66 635.00 633.45 634.90 90.8K
12:58 634.84 635.94 634.78 635.94 97.8K
12:59 636.17 636.46 635.46 635.53 101.9K
13:00 635.47 637.01 635.25 636.94 150.5K
13:01 637.09 637.09 633.92 633.92 155.3K
13:02 634.04 642.04 634.04 641.42 450.6K
13:03 641.19 641.21 639.12 639.12 177.8K
13:04 638.49 639.57 638.49 638.72 87.1K
13:05 638.10 638.10 635.24 635.24 130.4K
13:06 635.25 635.25 633.77 634.29 64.2K
13:07 634.63 634.64 632.38 632.38 116.2K
13:08 632.42 633.25 632.42 633.12 57.8K
13:09 632.89 633.06 631.77 631.77 105.6K
13:10 631.72 631.86 628.86 628.86 98.2K
13:11 628.86 629.31 628.62 628.62 124.9K
13:12 628.35 628.35 626.63 627.37 128.8K
13:13 627.33 627.40 626.09 626.11 82.1K
13:14 626.14 626.23 625.48 626.01 71.7K
13:15 626.30 626.30 625.21 625.58 95.9K
13:16 625.64 626.76 625.64 626.06 107.0K
13:17 626.16 626.24 625.74 625.99 63.6K
13:18 626.28 628.28 626.28 628.04 141.2K
13:19 628.03 628.03 627.82 627.82 61.6K
13:20 628.02 628.14 627.08 627.22 106.3K
13:21 627.33 627.33 625.49 625.79 97.3K
13:22 625.83 626.94 625.13 626.94 116.4K
13:23 626.83 628.19 626.76 628.19 82.7K
13:24 628.24 629.47 628.24 629.02 131.2K
13:25 628.70 630.88 628.70 630.88 97.4K
13:26 630.91 632.16 630.91 632.14 67.6K
13:27 632.12 633.49 632.08 632.56 162.9K
13:28 632.72 633.24 632.72 633.12 94.0K
13:29 633.14 634.04 633.07 634.04 62.6K
13:30 633.82 634.92 632.97 633.36 140.5K
13:31 633.35 633.93 633.07 633.50 33.3K
13:32 633.80 634.94 633.58 634.94 86.4K
13:33 634.86 637.10 634.82 636.80 134.5K
13:34 636.56 636.76 634.56 634.76 115.2K
13:35 634.80 635.45 634.80 635.37 77.9K
13:36 635.37 636.92 635.22 636.65 102.7K
13:37 635.84 637.82 635.74 637.46 141.3K
13:38 636.83 637.94 636.65 637.94 70.7K
13:39 638.04 638.04 635.36 635.36 158.2K
13:40 635.32 635.46 634.82 634.86 71.4K
13:41 634.86 636.62 634.86 636.62 101.4K
13:42 636.18 638.06 636.13 638.06 79.8K
13:43 638.16 638.64 637.87 638.64 67.0K
13:44 639.09 639.77 638.47 639.65 131.3K
13:45 639.69 642.08 639.69 642.08 138.6K
13:46 641.98 643.21 641.98 642.12 167.7K
13:47 642.05 642.05 640.38 640.51 136.4K
13:48 640.25 640.46 640.03 640.09 84.3K
13:49 640.13 640.20 639.56 640.13 125.4K
13:50 640.10 641.24 639.94 641.24 99.8K
13:51 640.60 642.08 640.57 640.76 111.1K
13:52 640.51 640.51 639.17 639.56 109.6K
13:53 638.93 639.70 638.18 639.68 133.0K
13:54 639.62 642.04 639.62 641.92 104.4K
13:55 641.97 643.45 641.97 642.91 108.3K
13:56 642.73 644.08 642.73 643.92 72.3K
13:57 643.82 644.01 643.22 643.22 82.3K
13:58 643.26 644.29 643.26 644.22 71.9K
13:59 644.15 644.30 643.26 643.26 66.0K
14:00 643.16 643.16 642.24 642.24 109.2K
14:01 642.38 645.16 642.38 645.16 156.3K
14:02 645.13 645.13 644.39 644.54 116.0K
14:03 644.51 646.67 644.51 646.65 116.0K
14:04 646.62 647.07 645.95 646.73 131.0K
14:05 646.69 647.22 646.63 647.03 70.4K
14:06 646.95 647.19 645.33 645.86 137.7K
14:07 645.21 646.27 645.21 645.77 113.8K
14:08 645.73 645.73 643.03 643.20 175.0K
14:09 642.50 642.61 640.32 640.32 147.6K
14:10 640.38 640.77 639.80 640.16 119.4K
14:11 640.24 640.29 639.51 639.93 127.4K
14:12 639.98 639.98 639.07 639.32 71.3K
14:13 639.22 639.63 638.91 638.91 52.9K
14:14 637.73 638.03 636.04 636.46 105.7K
14:15 636.38 637.02 635.93 636.98 106.0K
14:16 637.17 637.89 637.00 637.07 77.0K
14:17 637.13 638.79 637.13 638.71 82.4K
14:18 638.75 640.35 638.73 640.06 66.4K
14:19 640.21 640.69 640.02 640.02 128.8K
14:20 640.00 642.17 640.00 641.96 124.9K
14:21 641.95 642.99 641.95 642.70 130.3K
14:22 642.80 644.80 642.80 644.77 170.7K
14:23 644.69 645.12 644.69 645.01 65.9K
14:24 645.10 646.08 644.85 645.05 140.1K
14:25 644.98 644.98 643.75 644.30 123.5K
14:26 644.49 646.04 644.35 646.03 134.9K
14:27 646.10 646.18 645.52 645.78 73.8K
14:28 645.60 646.95 645.59 646.23 126.1K
14:29 645.82 647.06 645.82 647.06 91.5K
14:30 647.05 647.53 646.40 647.15 108.5K
14:31 647.17 648.77 647.17 648.77 143.8K
14:32 648.87 648.96 648.27 648.53 62.9K
14:33 648.40 648.47 646.75 646.75 105.2K
14:34 646.83 646.83 645.66 645.66 122.0K
14:35 645.67 645.67 643.94 643.94 137.8K
14:36 643.93 644.58 643.43 644.33 117.0K
14:37 644.34 645.54 644.10 645.54 97.9K
14:38 645.80 646.57 645.80 646.24 78.4K
14:39 646.33 646.33 645.47 645.86 77.1K
14:40 645.82 646.98 645.82 646.40 90.8K
14:41 646.69 647.17 645.18 646.88 149.5K
14:42 646.90 647.91 646.90 647.91 77.2K
14:43 647.87 648.24 647.63 648.24 83.6K
14:44 648.83 649.42 648.83 649.26 121.7K
14:45 649.22 649.22 646.49 646.55 154.2K
14:46 646.39 646.73 645.08 645.08 125.7K
14:47 645.18 645.18 643.68 644.31 118.7K
14:48 644.35 644.56 643.49 643.96 81.2K
14:49 644.03 644.32 643.57 644.09 96.3K
14:50 644.60 646.56 644.60 646.50 122.8K
14:51 646.34 647.06 645.36 645.36 147.6K
14:52 644.68 644.68 642.32 642.78 128.4K
14:53 643.24 643.86 643.24 643.86 61.4K
14:54 643.86 644.21 642.09 642.25 139.8K
14:55 642.40 642.69 640.29 642.69 184.8K
14:56 642.63 644.26 642.42 644.26 95.4K
14:57 644.14 645.34 644.13 645.34 114.7K
14:58 645.35 645.70 645.31 645.45 83.5K
14:59 645.22 645.59 644.58 644.66 152.3K
15:00 643.60 647.73 642.60 647.73 210.8K
15:01 647.70 647.84 647.41 647.65 95.6K
15:02 647.60 648.50 647.38 648.46 94.1K
15:03 648.70 648.75 648.27 648.54 75.2K
15:04 648.55 648.55 647.82 648.09 92.6K
15:05 648.11 648.71 648.04 648.12 96.3K
15:06 647.82 647.82 646.99 647.40 125.3K
15:07 647.54 647.54 644.55 645.33 191.1K
15:08 645.31 645.31 642.96 642.96 134.0K
15:09 642.53 643.14 641.92 641.92 140.4K
15:10 641.82 642.37 641.46 642.37 152.4K
15:11 642.98 643.24 642.18 642.55 144.1K
15:12 642.29 642.29 640.71 640.98 109.0K
15:13 641.38 642.60 641.38 642.16 101.7K
15:14 642.06 642.28 641.54 642.03 97.8K
15:15 642.18 642.55 641.44 641.55 97.6K
15:16 641.45 642.74 641.39 642.26 86.8K
15:17 642.40 642.90 641.38 642.88 136.1K
15:18 642.76 643.87 642.76 643.11 123.2K
15:19 643.19 645.25 643.18 644.64 167.4K
15:20 644.75 645.71 644.56 645.71 100.5K
15:21 645.91 647.00 645.77 647.00 122.3K
15:22 646.88 646.88 645.12 645.12 146.5K
15:23 645.68 646.29 644.34 644.34 120.0K
15:24 644.27 644.27 642.47 642.89 132.2K
15:25 643.04 643.67 642.89 643.10 166.8K
15:26 643.90 644.28 642.15 642.15 236.2K
15:27 642.33 642.33 641.94 642.20 71.2K
15:28 642.19 642.51 640.69 640.69 185.4K
15:29 640.25 640.64 638.41 638.52 228.4K
15:30 638.25 639.42 638.25 639.42 197.2K
15:31 640.11 641.90 640.11 641.90 159.0K
15:32 641.97 643.35 641.83 641.83 233.9K
15:33 641.80 642.25 641.27 642.25 162.3K
15:34 642.29 642.29 640.69 640.69 136.1K
15:35 640.31 640.63 639.45 640.49 182.2K
15:36 640.53 641.13 639.25 639.25 176.6K
15:37 638.95 638.95 637.91 638.75 168.8K
15:38 638.64 638.64 637.58 637.98 145.4K
15:39 637.89 637.89 636.30 636.32 216.8K
15:40 636.45 636.95 635.28 635.28 228.8K
15:41 635.22 635.22 633.75 633.75 277.9K
15:42 633.58 633.58 632.29 632.84 269.4K
15:43 632.85 632.92 632.13 632.13 231.2K
15:44 631.71 631.71 631.07 631.60 203.4K
15:45 631.74 633.16 631.68 633.16 312.7K
15:46 633.17 634.52 632.86 634.52 302.7K
15:47 634.60 635.22 634.44 634.50 293.7K
15:48 634.56 634.70 633.52 633.53 248.8K
15:49 633.55 634.09 633.05 634.03 275.8K
15:50 635.30 637.31 635.30 637.31 528.0K
15:51 637.65 638.27 636.99 637.49 458.5K
15:52 637.69 638.38 637.42 637.95 430.6K
15:53 637.66 638.99 637.03 638.81 412.4K
15:54 638.75 640.09 638.75 639.72 574.8K
15:55 638.91 638.91 636.99 638.63 805.9K
15:56 639.02 641.15 638.94 640.87 850.4K
15:57 640.76 641.53 640.33 641.03 762.9K
15:58 640.83 640.83 639.91 639.94 1,075.7K
15:59 639.84 639.94 639.14 639.42 7,985.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし