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
09:30 663.71 667.32 663.71 666.20 963.8K
09:31 666.35 666.50 664.86 664.86 128.4K
09:32 664.63 666.36 664.42 665.04 132.9K
09:33 664.32 664.32 662.79 663.54 192.6K
09:34 662.61 663.46 662.52 662.52 154.7K
09:35 662.31 662.59 659.99 659.99 175.2K
09:36 660.04 660.04 658.38 658.95 298.8K
09:37 658.98 659.49 656.33 656.50 256.4K
09:38 656.47 658.85 656.47 658.16 99.8K
09:39 658.27 659.22 657.82 657.82 167.3K
09:40 657.05 658.56 656.48 657.89 186.4K
09:41 657.78 658.15 656.64 656.64 113.4K
09:42 656.87 656.87 656.34 656.63 154.3K
09:43 656.58 656.61 654.60 654.60 170.7K
09:44 654.58 657.24 654.57 657.14 164.1K
09:45 657.43 658.85 657.30 658.52 195.2K
09:46 659.01 659.01 657.07 657.18 126.8K
09:47 657.08 657.08 655.07 656.02 133.8K
09:48 656.28 657.87 656.28 657.87 115.2K
09:49 657.93 658.90 657.71 658.61 183.8K
09:50 658.46 659.24 658.46 659.24 134.1K
09:51 659.57 660.84 659.42 660.37 133.5K
09:52 660.04 660.08 658.34 658.54 285.8K
09:53 659.12 660.44 658.99 660.44 147.1K
09:54 660.15 660.42 659.42 660.42 130.4K
09:55 660.23 660.23 659.15 659.55 93.1K
09:56 659.59 659.59 658.06 658.07 105.1K
09:57 658.06 658.69 657.77 658.64 63.3K
09:58 658.68 659.55 658.32 659.02 101.5K
09:59 658.74 658.74 658.21 658.21 94.5K
10:00 658.53 659.13 658.19 658.19 134.7K
10:01 657.77 657.87 656.56 657.13 152.5K
10:02 657.16 659.31 657.16 659.21 111.0K
10:03 659.21 660.55 659.11 660.45 127.5K
10:04 660.96 661.51 660.85 661.26 131.8K
10:05 661.06 663.54 661.06 663.39 239.8K
10:06 663.54 663.54 662.42 662.42 124.8K
10:07 662.49 663.12 662.49 663.12 127.3K
10:08 663.07 663.83 663.07 663.20 109.8K
10:09 663.20 663.47 661.96 661.96 153.2K
10:10 661.90 662.26 660.75 660.99 134.5K
10:11 660.92 661.38 660.86 660.86 112.6K
10:12 660.86 661.14 660.07 660.07 115.2K
10:13 660.14 661.67 660.14 661.50 145.1K
10:14 661.48 661.49 660.48 660.48 52.4K
10:15 660.60 660.95 658.83 658.88 124.7K
10:16 658.96 659.04 658.23 658.79 82.0K
10:17 658.81 659.10 658.15 658.51 99.1K
10:18 658.28 658.75 657.96 658.66 93.6K
10:19 658.72 659.61 658.71 659.56 155.1K
10:20 659.56 659.76 659.33 659.55 102.3K
10:21 659.38 659.38 658.69 659.17 85.1K
10:22 659.29 660.31 659.29 659.53 128.2K
10:23 659.40 660.91 659.40 660.00 110.6K
10:24 659.94 660.70 659.61 660.60 122.2K
10:25 660.61 661.00 660.55 660.98 52.8K
10:26 661.10 661.84 660.55 661.84 96.7K
10:27 661.89 661.94 661.48 661.67 114.4K
10:28 661.69 663.38 661.69 663.38 156.9K
10:29 663.23 663.25 662.86 662.90 130.3K
10:30 662.94 662.94 662.19 662.41 152.1K
10:31 662.43 662.51 662.12 662.51 145.2K
10:32 662.58 662.81 662.58 662.79 120.9K
10:33 662.80 663.15 662.80 663.14 83.6K
10:34 663.13 663.13 662.07 662.07 127.9K
10:35 662.03 662.18 661.57 662.18 103.9K
10:36 662.40 663.15 662.40 663.14 80.2K
10:37 663.03 663.16 662.12 662.17 74.2K
10:38 662.27 662.55 661.98 662.19 93.6K
10:39 662.31 662.67 662.31 662.61 68.1K
10:40 662.70 662.72 661.82 662.16 120.4K
10:41 661.73 663.17 661.73 663.17 131.0K
10:42 663.13 663.13 662.47 662.65 82.4K
10:43 662.72 662.74 662.08 662.30 91.8K
10:44 662.35 662.67 662.05 662.05 90.3K
10:45 661.99 661.99 661.76 661.76 74.7K
10:46 661.76 661.76 660.82 661.02 76.6K
10:47 660.95 662.82 660.95 662.75 124.1K
10:48 662.87 662.98 662.75 662.92 157.5K
10:49 663.17 664.26 663.17 664.26 131.9K
10:50 663.92 664.08 663.39 664.04 128.7K
10:51 664.03 664.44 664.03 664.40 74.2K
10:52 663.96 664.25 663.92 664.22 99.3K
10:53 664.30 664.50 664.29 664.29 54.6K
10:54 664.15 664.68 664.04 664.68 87.1K
10:55 664.68 664.79 663.88 663.89 65.9K
10:56 663.64 663.68 662.94 662.96 87.0K
10:57 662.76 662.85 662.38 662.71 47.4K
10:58 662.78 662.78 662.48 662.65 74.1K
10:59 662.61 662.93 662.58 662.58 86.8K
11:00 662.55 662.66 661.89 661.89 105.0K
11:01 661.79 662.21 661.40 662.21 93.4K
11:02 661.77 661.94 661.65 661.84 50.4K
11:03 661.77 661.77 660.90 660.92 61.4K
11:04 660.96 661.48 660.96 661.04 49.3K
11:05 661.02 661.18 660.76 660.81 68.7K
11:06 660.73 660.73 659.98 660.09 87.3K
11:07 660.35 660.35 659.80 660.00 74.5K
11:08 659.88 660.70 659.88 660.68 125.9K
11:09 660.68 661.15 660.68 661.15 64.4K
11:10 661.05 661.26 660.77 661.26 73.5K
11:11 661.26 661.26 660.97 661.06 84.7K
11:12 661.07 661.07 660.11 660.11 109.3K
11:13 660.09 660.10 659.52 659.52 74.3K
11:14 659.55 659.68 659.07 659.13 87.4K
11:15 659.18 660.10 659.09 660.10 105.7K
11:16 660.11 660.11 659.60 659.64 79.9K
11:17 659.65 659.65 658.95 658.95 97.4K
11:18 658.91 659.07 658.69 659.07 127.0K
11:19 659.13 659.47 659.10 659.14 82.9K
11:20 659.33 659.41 658.91 659.06 118.7K
11:21 659.12 660.31 659.12 660.31 109.6K
11:22 660.32 660.70 660.29 660.69 120.1K
11:23 660.67 660.78 660.17 660.17 94.3K
11:24 659.99 659.99 659.56 659.61 72.1K
11:25 659.62 659.62 658.97 658.97 59.8K
11:26 659.02 659.36 658.85 658.85 58.9K
11:27 658.74 658.74 657.85 657.85 96.6K
11:28 657.83 657.83 656.86 656.91 128.9K
11:29 656.82 657.21 656.46 656.88 134.4K
11:30 656.78 656.79 656.34 656.68 152.8K
11:31 656.69 658.07 656.64 658.04 109.6K
11:32 657.99 658.60 657.99 658.23 75.9K
11:33 658.18 658.25 658.18 658.22 40.7K
11:34 658.15 658.42 658.13 658.13 44.9K
11:35 658.13 658.36 657.44 657.44 81.6K
11:36 657.40 657.63 657.37 657.51 88.1K
11:37 657.50 657.50 656.59 656.59 60.2K
11:38 656.48 656.48 654.79 654.79 100.5K
11:39 654.78 654.89 654.68 654.89 81.7K
11:40 654.90 654.90 654.65 654.67 46.3K
11:41 654.57 654.57 653.23 654.02 143.7K
11:42 654.05 654.05 653.28 653.51 49.1K
11:43 653.41 653.62 653.37 653.58 49.9K
11:44 653.83 655.41 653.83 655.29 114.6K
11:45 655.35 655.35 653.67 653.67 89.7K
11:46 653.60 653.60 652.93 652.93 64.7K
11:47 652.82 652.89 652.52 652.65 84.6K
11:48 652.73 652.73 651.43 651.43 77.3K
11:49 651.28 651.28 650.43 650.52 118.4K
11:50 650.52 650.61 650.09 650.09 79.7K
11:51 649.99 649.99 649.31 649.54 69.9K
11:52 649.80 649.82 649.47 649.80 67.4K
11:53 649.66 651.07 649.66 651.02 104.6K
11:54 651.04 651.19 650.64 651.01 49.6K
11:55 651.06 651.74 650.71 651.74 129.7K
11:56 651.91 652.48 651.91 652.48 91.6K
11:57 652.40 652.54 652.28 652.28 64.1K
11:58 652.49 652.49 651.62 651.65 84.2K
11:59 651.62 651.63 651.03 651.03 92.1K
12:00 650.88 651.34 650.31 651.34 98.0K
12:01 651.32 652.36 651.32 652.36 54.6K
12:02 652.46 652.52 652.19 652.28 63.7K
12:03 652.17 652.17 651.68 651.68 58.1K
12:04 651.68 652.62 651.59 652.62 55.6K
12:05 652.69 653.23 652.69 652.91 51.3K
12:06 652.93 652.93 651.75 652.07 72.7K
12:07 652.14 652.80 652.14 652.48 61.1K
12:08 652.46 652.46 651.68 652.03 79.6K
12:09 652.19 652.33 651.72 651.84 67.4K
12:10 651.89 652.26 651.58 651.84 81.6K
12:11 651.85 651.85 650.47 650.48 165.0K
12:12 650.44 651.43 650.29 651.43 151.3K
12:13 651.42 652.36 651.42 652.19 146.9K
12:14 652.23 652.95 652.13 652.87 166.3K
12:15 653.01 653.94 652.90 653.58 110.3K
12:16 653.61 653.85 653.33 653.85 49.1K
12:17 653.85 654.49 653.85 653.90 92.1K
12:18 653.77 654.31 653.38 654.29 97.7K
12:19 654.30 655.35 654.30 655.26 112.5K
12:20 655.24 655.32 654.87 655.32 92.7K
12:21 655.17 655.90 654.91 655.90 90.0K
12:22 656.61 656.67 656.16 656.25 110.8K
12:23 656.31 656.31 655.76 655.76 123.3K
12:24 655.66 655.69 655.24 655.64 81.2K
12:25 655.73 655.73 655.40 655.61 52.6K
12:26 655.65 655.72 654.92 654.92 56.5K
12:27 654.91 654.91 654.15 654.15 74.3K
12:28 653.95 654.90 653.95 654.77 74.3K
12:29 654.76 655.12 654.76 655.12 45.8K
12:30 655.16 655.16 654.74 654.95 58.5K
12:31 655.09 656.23 655.09 656.23 68.0K
12:32 656.27 656.49 656.23 656.34 35.3K
12:33 656.39 656.89 656.26 656.89 58.2K
12:34 656.87 657.52 656.69 657.52 64.2K
12:35 657.53 657.89 657.47 657.76 60.8K
12:36 657.81 657.81 657.60 657.75 41.7K
12:37 657.77 657.77 657.16 657.19 71.0K
12:38 657.30 657.51 657.22 657.40 60.6K
12:39 657.38 657.38 656.94 657.13 64.2K
12:40 657.13 657.23 656.90 657.23 39.3K
12:41 657.31 657.35 657.22 657.34 42.6K
12:42 657.34 657.34 656.14 656.38 64.2K
12:43 656.35 656.73 656.04 656.69 73.6K
12:44 656.57 656.57 656.36 656.37 43.7K
12:45 656.68 656.96 656.64 656.89 52.5K
12:46 656.85 656.85 656.62 656.70 34.7K
12:47 656.85 657.04 656.84 657.04 34.1K
12:48 657.06 657.50 657.03 657.03 70.3K
12:49 657.09 657.19 656.64 656.64 70.2K
12:50 656.56 656.56 655.68 655.68 79.0K
12:51 655.66 655.66 655.07 655.19 83.7K
12:52 655.21 655.21 654.84 654.85 71.2K
12:53 654.85 655.73 654.65 655.73 72.7K
12:54 655.79 656.10 655.67 656.10 53.0K
12:55 656.21 656.34 656.17 656.31 42.7K
12:56 656.28 656.28 655.32 655.32 62.9K
12:57 655.31 655.31 654.55 654.59 59.8K
12:58 654.60 654.62 654.34 654.34 54.1K
12:59 654.27 654.73 654.27 654.68 46.6K
13:00 654.55 661.36 654.55 657.98 620.6K
13:01 657.88 657.88 657.21 657.21 85.3K
13:02 657.31 657.31 656.10 656.35 65.6K
13:03 656.34 656.40 655.61 655.62 61.6K
13:04 655.54 655.63 655.48 655.56 45.6K
13:05 655.57 656.22 655.51 655.90 60.7K
13:06 655.27 655.30 654.85 655.29 61.4K
13:07 655.25 655.53 655.24 655.36 40.1K
13:08 655.76 655.76 655.26 655.51 52.5K
13:09 655.32 655.70 655.32 655.70 45.0K
13:10 655.87 655.88 655.17 655.22 106.9K
13:11 655.24 655.83 655.21 655.74 27.4K
13:12 655.78 655.84 655.43 655.75 57.3K
13:13 655.77 655.78 655.49 655.52 35.1K
13:14 655.56 655.56 655.18 655.31 61.2K
13:15 655.33 655.38 654.81 654.95 40.8K
13:16 654.86 655.15 654.74 654.97 68.1K
13:17 654.94 655.49 654.92 655.44 37.5K
13:18 655.58 656.23 655.52 656.08 113.0K
13:19 656.11 656.42 656.11 656.40 70.7K
13:20 656.40 656.55 656.15 656.24 52.7K
13:21 656.28 657.08 656.28 657.08 58.7K
13:22 657.04 657.35 657.04 657.34 156.4K
13:23 657.30 657.52 657.12 657.20 78.0K
13:24 657.18 657.44 657.18 657.44 35.1K
13:25 657.56 657.57 657.07 657.15 68.6K
13:26 657.06 657.48 657.06 657.48 82.7K
13:27 657.41 657.62 656.99 657.19 82.0K
13:28 657.25 657.51 656.65 656.82 53.3K
13:29 656.80 656.80 656.10 656.47 100.8K
13:30 656.60 656.97 656.60 656.96 96.5K
13:31 656.97 656.97 656.03 656.03 100.3K
13:32 656.04 657.23 656.04 657.23 90.9K
13:33 657.26 657.45 657.11 657.27 91.6K
13:34 657.15 657.25 656.80 656.80 62.7K
13:35 656.77 656.96 656.75 656.85 63.9K
13:36 657.09 657.09 656.72 656.88 63.0K
13:37 656.68 656.80 656.61 656.71 62.2K
13:38 656.70 656.98 656.54 656.54 44.9K
13:39 656.17 656.35 656.09 656.30 50.2K
13:40 656.47 656.47 656.32 656.34 35.2K
13:41 656.39 656.84 656.37 656.84 59.5K
13:42 656.93 657.18 656.82 657.16 48.5K
13:43 657.32 657.63 657.32 657.32 58.5K
13:44 657.21 657.21 656.25 656.37 74.4K
13:45 656.28 656.65 655.91 656.65 69.8K
13:46 656.79 656.90 656.23 656.23 47.9K
13:47 656.04 656.20 655.54 655.54 40.1K
13:48 655.56 656.04 655.56 656.00 56.4K
13:49 656.20 656.76 656.19 656.76 48.9K
13:50 656.85 657.36 656.79 656.84 74.5K
13:51 656.86 657.27 656.86 657.25 87.0K
13:52 657.24 657.96 657.24 657.96 72.3K
13:53 658.00 658.55 658.00 658.55 94.8K
13:54 658.59 658.97 658.41 658.41 68.8K
13:55 658.31 658.32 658.21 658.21 50.4K
13:56 658.20 658.20 657.38 657.67 51.7K
13:57 657.62 657.86 657.45 657.86 32.2K
13:58 657.81 658.01 657.81 657.97 27.6K
13:59 657.97 658.33 657.92 658.12 53.3K
14:00 658.14 658.52 658.06 658.52 54.7K
14:01 658.48 658.76 658.48 658.72 38.0K
14:02 658.82 659.32 658.81 659.28 62.4K
14:03 659.30 659.53 659.11 659.53 50.5K
14:04 659.57 659.58 659.41 659.53 71.8K
14:05 659.49 659.51 658.81 658.96 129.6K
14:06 658.96 659.57 658.96 659.48 46.6K
14:07 659.51 659.51 659.19 659.26 38.7K
14:08 659.25 659.60 659.21 659.60 52.7K
14:09 659.63 659.63 659.39 659.39 61.3K
14:10 659.49 659.54 659.08 659.10 70.7K
14:11 659.17 659.27 658.62 658.62 65.5K
14:12 658.59 658.59 657.77 657.77 47.6K
14:13 657.78 658.25 657.78 657.93 112.0K
14:14 657.91 657.92 657.60 657.82 72.3K
14:15 657.91 657.95 657.82 657.83 46.1K
14:16 657.74 658.32 657.74 658.24 49.9K
14:17 658.21 658.43 658.16 658.17 41.1K
14:18 658.19 658.48 658.19 658.48 27.8K
14:19 658.49 658.54 658.17 658.54 80.3K
14:20 658.65 659.61 658.65 659.61 95.5K
14:21 659.67 659.92 659.65 659.88 72.2K
14:22 659.88 660.32 659.75 660.31 60.2K
14:23 660.32 660.33 659.95 660.02 38.5K
14:24 660.03 660.48 659.94 660.48 48.8K
14:25 660.44 660.79 660.44 660.60 83.1K
14:26 660.60 660.60 660.09 660.36 85.3K
14:27 660.42 660.74 660.42 660.67 75.4K
14:28 660.91 661.00 660.76 661.00 50.2K
14:29 661.03 661.06 660.81 660.81 68.1K
14:30 660.82 660.84 660.35 660.45 102.5K
14:31 660.57 661.33 660.57 661.20 103.5K
14:32 661.20 661.62 661.20 661.59 119.7K
14:33 661.65 661.67 661.35 661.35 100.3K
14:34 661.32 661.41 661.22 661.24 83.1K
14:35 661.24 661.62 661.24 661.59 67.6K
14:36 661.70 661.92 661.70 661.74 52.4K
14:37 661.65 661.96 661.51 661.96 86.6K
14:38 661.98 662.11 661.78 661.78 67.0K
14:39 661.88 662.07 661.88 661.96 36.3K
14:40 661.96 662.23 661.96 662.20 81.3K
14:41 662.14 662.27 662.00 662.27 32.9K
14:42 662.17 662.28 662.08 662.21 64.4K
14:43 662.19 662.86 662.19 662.74 71.4K
14:44 662.77 663.05 662.77 663.01 78.5K
14:45 662.98 662.99 662.30 662.50 79.6K
14:46 662.52 662.77 662.52 662.62 57.7K
14:47 662.57 662.86 662.53 662.60 101.7K
14:48 662.29 662.29 661.87 662.03 63.8K
14:49 662.01 662.42 662.01 662.18 58.1K
14:50 662.45 662.49 662.19 662.38 72.0K
14:51 662.46 662.62 662.16 662.16 120.6K
14:52 662.05 662.07 661.71 661.83 54.0K
14:53 661.99 662.12 661.87 661.99 59.2K
14:54 662.00 662.36 662.00 662.28 34.7K
14:55 662.28 662.28 661.93 662.25 88.8K
14:56 662.37 662.55 662.29 662.43 79.4K
14:57 662.48 662.52 661.83 661.87 96.0K
14:58 661.56 662.52 661.56 662.51 91.5K
14:59 662.42 662.48 661.98 662.09 151.8K
15:00 662.21 663.06 662.09 663.02 124.8K
15:01 662.77 663.25 662.77 662.78 88.9K
15:02 662.60 662.80 662.60 662.61 62.3K
15:03 662.63 663.11 662.53 663.11 63.7K
15:04 663.31 663.37 663.15 663.34 61.7K
15:05 663.29 663.50 663.21 663.50 66.8K
15:06 663.49 663.95 663.49 663.76 83.8K
15:07 663.76 664.52 663.76 664.52 93.9K
15:08 664.62 664.67 664.52 664.66 178.2K
15:09 664.65 664.65 664.17 664.41 110.3K
15:10 664.46 664.56 663.95 663.95 130.6K
15:11 663.95 664.40 663.90 664.40 126.4K
15:12 664.42 664.53 664.25 664.53 70.9K
15:13 664.74 665.72 664.70 665.42 185.1K
15:14 665.44 665.48 665.21 665.35 101.7K
15:15 665.30 665.30 664.47 664.49 121.8K
15:16 664.29 664.29 663.36 663.36 138.4K
15:17 663.26 664.21 663.20 664.06 127.6K
15:18 664.03 664.03 663.19 663.46 104.4K
15:19 663.50 663.98 663.50 663.75 85.6K
15:20 663.66 663.69 663.25 663.49 98.8K
15:21 663.49 663.99 663.49 663.96 88.3K
15:22 663.91 663.91 663.45 663.57 86.1K
15:23 663.52 663.76 663.30 663.74 112.0K
15:24 663.80 664.45 663.80 664.42 100.2K
15:25 664.40 664.40 663.70 663.70 127.3K
15:26 663.67 663.70 662.91 662.91 136.9K
15:27 662.96 663.63 662.96 663.62 91.7K
15:28 663.68 663.87 663.54 663.80 114.8K
15:29 663.82 663.82 663.33 663.40 93.6K
15:30 663.16 663.21 662.67 662.80 158.9K
15:31 662.79 662.96 662.62 662.68 132.8K
15:32 662.70 662.72 662.18 662.33 134.5K
15:33 662.10 662.96 662.10 662.94 101.0K
15:34 662.92 662.92 662.71 662.75 89.9K
15:35 662.69 662.69 661.94 662.12 115.1K
15:36 662.09 663.26 662.09 663.09 174.8K
15:37 663.06 663.06 661.83 661.97 195.9K
15:38 661.99 662.32 661.96 662.01 99.9K
15:39 662.10 662.22 662.00 662.14 95.3K
15:40 662.15 662.88 662.06 662.88 183.7K
15:41 662.88 662.97 662.76 662.87 117.1K
15:42 662.85 663.16 662.74 662.74 215.8K
15:43 662.67 662.67 662.27 662.62 137.8K
15:44 662.53 662.53 661.99 662.16 203.7K
15:45 661.98 662.32 661.93 662.21 207.7K
15:46 662.15 662.16 661.74 662.13 129.6K
15:47 662.00 662.00 661.26 661.29 191.3K
15:48 661.14 661.14 660.86 661.02 228.4K
15:49 660.85 660.85 660.29 660.76 246.5K
15:50 660.49 660.49 658.52 658.52 383.3K
15:51 658.30 659.95 658.13 659.95 313.4K
15:52 660.02 660.24 659.50 659.69 232.8K
15:53 659.38 659.69 659.38 659.50 363.9K
15:54 659.82 660.17 659.54 659.80 510.7K
15:55 659.09 659.09 657.91 658.11 598.2K
15:56 657.96 658.03 657.36 657.36 516.1K
15:57 657.33 657.57 657.22 657.57 589.1K
15:58 657.33 657.40 657.15 657.40 959.5K
15:59 657.56 658.07 657.56 657.92 8,922.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし