Dow Jones Electrical Components

DJUSEC
🏛️ アメリカ →
1,027.49
最終更新: 2025-10-02
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
09:30 819.90 819.90 819.36 819.84 1,178.4K
09:31 819.99 821.82 819.99 821.82 277.5K
09:32 821.23 822.97 821.23 822.65 249.8K
09:33 822.66 823.76 822.60 823.76 250.8K
09:34 823.49 823.67 823.40 823.40 269.4K
09:35 823.36 823.91 823.22 823.22 220.1K
09:36 823.32 823.34 822.74 822.74 396.2K
09:37 822.86 822.90 822.21 822.77 222.2K
09:38 822.60 822.63 821.81 821.81 303.3K
09:39 821.79 821.91 821.07 821.21 165.0K
09:40 821.51 821.74 821.32 821.66 216.2K
09:41 821.71 821.84 821.49 821.49 237.6K
09:42 821.34 821.81 821.27 821.32 211.4K
09:43 821.25 821.37 820.80 820.83 185.8K
09:44 821.02 821.61 821.02 821.51 142.2K
09:45 821.58 821.58 821.07 821.30 149.0K
09:46 821.24 821.24 820.47 820.50 148.9K
09:47 819.86 820.10 819.58 820.10 183.9K
09:48 820.21 820.22 819.93 819.93 152.9K
09:49 819.96 820.07 819.36 819.73 252.3K
09:50 819.53 819.65 819.51 819.51 191.6K
09:51 819.60 819.70 819.17 819.17 196.4K
09:52 819.29 820.25 819.19 820.25 263.1K
09:53 820.31 820.33 819.62 820.16 188.4K
09:54 820.08 820.64 820.08 820.13 162.2K
09:55 820.10 820.32 819.95 820.32 111.1K
09:56 820.24 820.86 820.14 820.86 243.6K
09:57 820.97 821.35 820.93 821.17 154.7K
09:58 821.19 821.51 820.96 821.21 196.1K
09:59 821.18 821.18 820.69 821.14 171.2K
10:00 821.16 821.74 820.82 821.74 199.2K
10:01 821.74 822.55 821.57 822.55 164.2K
10:02 822.46 822.82 822.42 822.69 186.9K
10:03 822.66 822.78 822.58 822.71 153.6K
10:04 822.90 823.16 822.70 822.83 165.9K
10:05 822.91 822.95 822.74 822.94 245.5K
10:06 822.97 822.97 822.31 822.35 202.6K
10:07 822.45 822.76 822.44 822.62 130.0K
10:08 822.65 822.65 822.27 822.46 126.8K
10:09 822.47 822.58 822.25 822.25 168.5K
10:10 822.13 822.13 820.76 820.96 179.6K
10:11 820.95 821.13 820.81 820.81 169.2K
10:12 820.83 821.15 820.76 820.85 119.2K
10:13 820.79 820.81 819.96 820.02 138.5K
10:14 819.94 820.20 819.92 819.92 127.1K
10:15 820.00 820.01 819.48 819.48 125.5K
10:16 819.62 819.69 819.00 819.21 200.8K
10:17 819.08 819.31 818.81 819.30 128.2K
10:18 819.53 820.37 819.46 820.37 167.7K
10:19 820.41 820.74 820.10 820.74 137.8K
10:20 820.77 821.00 820.77 821.00 112.6K
10:21 821.01 821.42 820.82 820.84 173.3K
10:22 820.71 820.74 820.55 820.55 111.4K
10:23 820.70 821.23 820.66 821.17 129.9K
10:24 821.12 822.02 821.12 822.02 108.7K
10:25 822.04 822.07 821.77 822.03 131.0K
10:26 822.03 822.03 821.21 821.23 125.8K
10:27 821.05 821.05 820.34 820.34 106.7K
10:28 820.37 820.39 820.03 820.06 96.5K
10:29 820.03 820.03 819.73 819.75 95.1K
10:30 819.71 819.71 819.58 819.71 148.3K
10:31 819.85 819.99 819.85 819.95 89.6K
10:32 819.96 819.96 819.57 819.72 84.1K
10:33 819.74 819.75 819.14 819.34 143.4K
10:34 819.35 819.35 818.92 818.92 147.3K
10:35 818.92 818.94 818.74 818.74 119.6K
10:36 818.71 818.71 818.29 818.32 126.5K
10:37 818.30 818.30 818.00 818.07 113.7K
10:38 818.06 818.51 818.06 818.51 113.6K
10:39 818.65 819.15 818.64 819.15 129.8K
10:40 819.16 819.65 819.16 819.60 91.9K
10:41 819.57 819.81 819.57 819.58 183.0K
10:42 819.59 820.17 819.58 820.17 173.3K
10:43 820.26 820.33 820.20 820.32 134.7K
10:44 820.27 820.70 820.27 820.56 198.6K
10:45 820.60 821.03 820.60 820.92 143.9K
10:46 820.86 820.88 820.14 820.17 144.6K
10:47 820.17 820.30 820.17 820.22 91.7K
10:48 820.22 820.52 820.09 820.52 63.7K
10:49 820.52 820.52 819.94 820.11 154.3K
10:50 819.84 819.84 819.38 819.72 116.3K
10:51 819.72 820.14 819.72 819.92 91.6K
10:52 819.90 820.05 819.90 820.03 62.1K
10:53 820.07 820.36 820.03 820.27 93.6K
10:54 820.28 820.47 820.22 820.47 89.1K
10:55 820.47 820.71 820.47 820.50 82.1K
10:56 820.50 820.76 820.50 820.69 217.8K
10:57 820.69 820.72 820.57 820.63 80.0K
10:58 820.61 821.05 820.61 821.01 120.5K
10:59 821.02 821.25 821.02 821.25 126.7K
11:00 821.15 821.16 821.03 821.03 116.1K
11:01 821.01 821.21 821.01 821.13 97.1K
11:02 821.11 821.11 820.86 820.93 101.1K
11:03 821.05 821.39 820.87 821.20 107.4K
11:04 821.30 821.76 821.30 821.73 82.9K
11:05 821.84 821.93 821.55 821.55 92.0K
11:06 821.42 821.46 821.06 821.06 121.9K
11:07 820.82 820.85 820.71 820.71 63.4K
11:08 820.69 820.91 820.56 820.59 94.8K
11:09 820.55 820.82 820.47 820.79 90.7K
11:10 820.84 820.84 820.60 820.72 72.9K
11:11 820.76 821.21 820.76 821.21 53.8K
11:12 821.19 821.24 820.96 820.99 127.5K
11:13 821.02 821.07 820.88 820.88 134.5K
11:14 820.87 820.96 820.82 820.85 79.1K
11:15 820.86 821.29 820.86 821.23 83.4K
11:16 821.29 821.37 821.21 821.28 120.9K
11:17 821.39 821.74 821.39 821.72 252.1K
11:18 821.73 821.73 821.18 821.45 244.9K
11:19 821.36 821.62 821.34 821.56 127.1K
11:20 821.56 821.56 821.21 821.21 133.4K
11:21 821.19 821.86 821.14 821.86 85.8K
11:22 821.93 822.16 821.66 821.66 101.6K
11:23 821.70 821.78 821.66 821.76 67.9K
11:24 821.78 821.82 821.59 821.59 106.0K
11:25 821.61 821.63 821.54 821.62 85.6K
11:26 821.67 821.67 821.42 821.42 104.8K
11:27 821.51 822.02 821.51 821.97 101.7K
11:28 821.96 822.37 821.88 822.37 264.4K
11:29 822.37 822.37 822.07 822.16 138.9K
11:30 822.15 822.15 821.61 821.67 125.0K
11:31 821.78 821.83 821.63 821.65 75.7K
11:32 821.69 821.69 821.44 821.51 67.6K
11:33 821.54 821.65 821.48 821.49 57.7K
11:34 821.49 821.55 821.43 821.53 77.1K
11:35 821.51 821.78 821.45 821.78 60.5K
11:36 821.83 822.11 821.64 822.09 159.6K
11:37 822.01 822.29 821.84 822.24 87.3K
11:38 822.21 822.37 822.21 822.32 86.3K
11:39 822.29 822.48 822.02 822.48 119.4K
11:40 822.64 822.71 822.57 822.70 111.3K
11:41 822.66 823.02 822.65 822.99 75.7K
11:42 823.01 823.01 822.86 823.00 76.5K
11:43 823.02 823.45 823.01 823.34 77.1K
11:44 823.36 823.61 823.32 823.52 78.8K
11:45 823.55 823.62 823.44 823.56 60.5K
11:46 823.52 823.52 823.34 823.37 46.1K
11:47 823.31 823.35 822.90 822.90 133.7K
11:48 822.88 822.88 822.76 822.81 69.9K
11:49 822.81 822.92 822.63 822.63 84.4K
11:50 822.57 822.57 822.27 822.27 121.8K
11:51 822.34 822.41 822.28 822.35 62.0K
11:52 822.35 822.62 822.35 822.55 86.9K
11:53 822.50 822.50 822.10 822.19 75.6K
11:54 822.19 822.25 822.08 822.14 53.9K
11:55 822.16 822.40 822.15 822.40 39.6K
11:56 822.38 822.38 821.96 821.96 78.2K
11:57 821.94 822.05 821.93 822.04 48.6K
11:58 822.05 822.29 821.93 822.29 90.6K
11:59 822.30 822.43 822.26 822.38 71.3K
12:00 822.39 822.54 822.32 822.53 86.1K
12:01 822.52 822.68 822.23 822.23 53.9K
12:02 822.11 822.28 822.10 822.10 81.0K
12:03 822.22 822.22 822.00 822.07 78.3K
12:04 822.08 822.09 821.95 822.09 82.1K
12:05 822.07 822.27 822.02 822.27 91.1K
12:06 822.29 822.81 822.25 822.73 95.2K
12:07 822.64 822.69 822.58 822.68 48.3K
12:08 822.68 822.85 822.67 822.85 189.1K
12:09 822.85 823.27 822.85 823.27 147.9K
12:10 823.30 823.30 823.03 823.28 159.7K
12:11 823.23 823.26 822.92 823.09 112.3K
12:12 823.07 823.07 822.80 822.87 51.5K
12:13 822.83 822.83 822.41 822.43 87.6K
12:14 822.44 822.48 822.37 822.43 83.2K
12:15 822.43 822.62 822.41 822.61 50.3K
12:16 822.68 822.82 822.68 822.77 104.3K
12:17 822.76 822.99 822.76 822.96 54.8K
12:18 822.97 822.97 822.58 822.58 74.3K
12:19 822.60 822.84 822.60 822.70 65.6K
12:20 822.76 822.76 822.51 822.54 95.0K
12:21 822.54 822.61 821.95 821.95 104.9K
12:22 821.99 822.32 821.99 822.32 96.9K
12:23 822.26 822.42 822.26 822.41 107.1K
12:24 822.38 822.60 822.31 822.60 89.8K
12:25 822.59 822.59 822.20 822.20 77.8K
12:26 822.21 822.22 821.90 821.91 63.4K
12:27 821.89 822.11 821.78 821.88 83.1K
12:28 821.87 822.02 821.87 821.95 61.6K
12:29 822.02 822.71 822.02 822.60 81.5K
12:30 822.68 822.72 822.65 822.70 78.1K
12:31 822.61 823.07 822.61 823.07 87.7K
12:32 823.18 823.25 822.92 822.92 73.7K
12:33 822.86 823.01 822.82 822.88 81.6K
12:34 822.87 823.21 822.87 823.21 57.8K
12:35 823.23 823.27 823.04 823.27 99.2K
12:36 823.26 823.79 823.26 823.79 48.7K
12:37 823.82 824.16 823.81 824.16 67.5K
12:38 824.15 824.35 824.15 824.34 58.4K
12:39 824.36 824.67 824.35 824.64 67.9K
12:40 824.65 824.70 824.64 824.64 69.4K
12:41 824.63 824.67 823.72 823.72 139.5K
12:42 823.71 823.95 823.64 823.95 63.9K
12:43 823.95 823.97 823.72 823.72 63.7K
12:44 823.71 823.83 823.56 823.56 59.1K
12:45 823.55 823.76 823.55 823.76 75.2K
12:46 823.76 823.83 823.71 823.72 58.5K
12:47 823.78 823.83 823.76 823.77 40.5K
12:48 823.81 823.89 823.79 823.79 45.0K
12:49 823.80 823.85 823.53 823.65 62.1K
12:50 823.56 823.66 823.54 823.62 56.4K
12:51 823.65 823.65 823.17 823.39 51.7K
12:52 823.40 823.40 822.82 822.82 79.6K
12:53 822.76 822.83 822.67 822.67 45.8K
12:54 822.66 822.78 822.66 822.75 47.2K
12:55 822.76 822.80 822.68 822.76 43.8K
12:56 822.61 822.79 822.43 822.71 118.4K
12:57 822.70 822.70 822.59 822.59 36.1K
12:58 822.60 822.84 822.59 822.77 58.4K
12:59 822.78 823.16 822.78 823.09 81.7K
13:00 823.11 823.23 822.93 823.09 75.3K
13:01 823.10 823.22 823.10 823.18 45.2K
13:02 823.26 823.33 823.22 823.30 38.0K
13:03 823.31 823.53 823.27 823.53 44.1K
13:04 823.58 823.58 823.41 823.55 50.5K
13:05 823.54 823.61 823.52 823.58 23.1K
13:06 823.53 823.56 823.45 823.56 126.9K
13:07 823.47 823.60 823.47 823.55 39.3K
13:08 823.54 823.55 823.15 823.15 69.6K
13:09 823.15 823.43 823.15 823.39 36.9K
13:10 823.40 823.40 823.24 823.38 91.3K
13:11 823.39 823.48 823.39 823.40 59.7K
13:12 823.41 823.41 823.28 823.33 40.1K
13:13 823.31 823.36 823.25 823.35 42.8K
13:14 823.24 823.44 823.23 823.44 65.4K
13:15 823.40 823.47 823.30 823.30 46.0K
13:16 823.24 823.27 823.24 823.26 47.7K
13:17 823.20 823.29 823.15 823.28 59.6K
13:18 823.33 823.54 823.31 823.44 102.0K
13:19 823.39 823.77 823.39 823.76 69.8K
13:20 823.76 823.84 823.76 823.82 66.4K
13:21 823.86 824.24 823.86 824.14 60.5K
13:22 823.94 824.19 823.94 824.19 42.4K
13:23 824.19 824.30 824.12 824.13 45.2K
13:24 824.11 824.15 823.97 823.97 45.8K
13:25 824.08 824.08 823.83 823.83 60.1K
13:26 823.87 823.87 823.70 823.75 48.1K
13:27 823.72 823.87 823.61 823.87 85.0K
13:28 823.87 823.97 823.87 823.95 41.0K
13:29 823.95 824.01 823.72 823.72 68.5K
13:30 823.74 823.74 823.23 823.23 64.5K
13:31 823.23 823.27 823.12 823.17 52.2K
13:32 823.06 823.20 822.96 823.15 63.2K
13:33 823.05 823.16 823.03 823.15 58.5K
13:34 823.16 823.16 823.01 823.03 77.9K
13:35 822.98 822.98 822.73 822.84 95.7K
13:36 822.90 823.08 822.90 822.93 78.6K
13:37 823.09 823.18 823.08 823.10 130.1K
13:38 823.08 823.26 823.08 823.18 72.1K
13:39 823.27 823.31 823.20 823.20 69.7K
13:40 823.26 823.41 823.26 823.34 91.4K
13:41 823.35 823.58 823.35 823.58 52.0K
13:42 823.57 823.57 823.31 823.35 58.2K
13:43 823.36 823.76 823.36 823.76 52.0K
13:44 823.83 823.86 823.71 823.71 49.3K
13:45 823.73 823.83 823.57 823.57 41.7K
13:46 823.49 823.58 823.43 823.49 47.6K
13:47 823.47 823.64 823.47 823.59 36.8K
13:48 823.61 823.64 823.34 823.44 46.6K
13:49 823.42 823.44 823.38 823.41 35.4K
13:50 823.43 823.54 823.41 823.54 68.6K
13:51 823.53 823.62 823.53 823.60 30.5K
13:52 823.62 823.68 823.57 823.67 72.7K
13:53 823.69 823.69 823.44 823.44 54.8K
13:54 823.43 823.43 823.27 823.27 60.5K
13:55 823.24 823.24 822.74 822.76 79.7K
13:56 822.76 822.76 822.56 822.61 60.9K
13:57 822.59 822.70 822.53 822.68 43.6K
13:58 822.68 822.82 822.68 822.69 50.2K
13:59 822.67 822.67 822.44 822.60 49.2K
14:00 822.65 822.65 822.35 822.35 65.6K
14:01 822.35 822.40 822.06 822.40 96.1K
14:02 822.63 822.86 822.63 822.82 61.3K
14:03 822.81 822.82 822.59 822.63 58.8K
14:04 822.62 822.63 822.58 822.62 33.3K
14:05 822.62 822.68 822.55 822.64 51.0K
14:06 822.64 822.81 822.45 822.80 79.2K
14:07 822.80 822.92 822.68 822.90 62.8K
14:08 822.92 823.04 822.90 822.93 46.9K
14:09 822.92 822.93 822.79 822.79 31.3K
14:10 822.87 822.87 822.62 822.62 62.1K
14:11 822.53 822.74 822.43 822.64 85.5K
14:12 822.63 822.66 822.55 822.57 30.3K
14:13 822.58 822.92 822.58 822.92 67.2K
14:14 822.91 822.91 822.32 822.32 85.5K
14:15 822.39 822.39 822.14 822.26 94.5K
14:16 822.28 822.42 822.13 822.16 90.0K
14:17 821.93 821.94 821.62 821.68 59.0K
14:18 821.85 822.11 821.85 822.09 50.3K
14:19 822.09 822.13 821.75 821.75 54.8K
14:20 821.76 821.76 821.63 821.63 64.8K
14:21 821.65 822.14 821.57 822.13 57.3K
14:22 822.10 822.14 821.97 822.03 39.6K
14:23 822.02 822.24 822.02 822.24 55.3K
14:24 822.42 822.50 822.39 822.46 54.3K
14:25 822.46 822.71 822.46 822.71 46.3K
14:26 822.63 822.88 822.63 822.88 63.2K
14:27 823.17 823.24 823.05 823.24 51.4K
14:28 823.23 823.24 823.15 823.16 74.5K
14:29 823.16 823.27 823.13 823.27 51.8K
14:30 823.24 823.67 823.22 823.67 74.1K
14:31 823.68 824.12 823.58 824.08 73.6K
14:32 824.06 824.28 824.02 824.28 36.7K
14:33 824.32 824.33 824.12 824.13 52.5K
14:34 824.22 824.55 824.22 824.49 56.2K
14:35 824.51 824.61 824.44 824.61 44.3K
14:36 824.59 824.60 824.47 824.51 44.3K
14:37 824.35 824.35 824.03 824.13 102.2K
14:38 824.10 824.12 823.91 823.98 48.1K
14:39 823.97 823.99 823.86 823.91 49.9K
14:40 823.91 824.23 823.91 824.23 109.1K
14:41 824.21 824.52 824.21 824.52 70.4K
14:42 824.55 824.55 824.45 824.53 59.6K
14:43 824.53 824.55 824.42 824.42 54.0K
14:44 824.41 824.55 824.36 824.36 88.0K
14:45 824.37 824.42 824.26 824.26 61.5K
14:46 824.24 824.32 824.13 824.27 67.9K
14:47 824.35 824.42 824.35 824.35 61.6K
14:48 824.35 824.35 824.17 824.18 88.7K
14:49 824.19 824.60 824.18 824.60 134.1K
14:50 824.60 824.76 824.50 824.76 77.5K
14:51 824.69 824.69 824.56 824.56 59.9K
14:52 824.50 824.59 824.46 824.54 71.9K
14:53 824.52 824.54 824.36 824.36 104.8K
14:54 824.50 824.50 824.07 824.23 109.2K
14:55 824.24 824.24 824.04 824.04 81.2K
14:56 824.05 824.32 824.02 824.13 80.2K
14:57 824.17 824.41 824.17 824.41 62.6K
14:58 824.50 824.62 824.33 824.40 71.9K
14:59 824.41 824.55 824.38 824.38 73.7K
15:00 824.33 824.33 824.11 824.28 120.1K
15:01 824.26 824.30 824.16 824.25 59.5K
15:02 824.24 824.47 824.24 824.41 107.2K
15:03 824.34 824.34 824.15 824.19 95.0K
15:04 824.16 824.16 824.09 824.09 98.2K
15:05 824.07 824.10 823.90 824.10 74.0K
15:06 824.16 824.48 823.97 823.97 126.5K
15:07 823.97 824.03 823.90 823.90 64.5K
15:08 823.81 823.81 823.45 823.60 106.7K
15:09 823.59 823.59 823.44 823.45 74.6K
15:10 823.39 823.57 823.27 823.56 84.1K
15:11 823.40 823.53 823.39 823.53 102.1K
15:12 823.45 823.49 823.36 823.44 66.3K
15:13 823.45 823.89 823.43 823.89 108.1K
15:14 823.75 823.78 823.70 823.71 69.9K
15:15 823.64 823.64 823.33 823.36 84.9K
15:16 823.49 823.97 823.49 823.97 106.2K
15:17 823.94 824.12 823.93 824.11 90.0K
15:18 823.93 823.96 823.59 823.96 113.3K
15:19 823.99 824.15 823.89 823.96 69.6K
15:20 824.08 824.08 823.66 823.91 107.8K
15:21 823.80 823.80 823.31 823.31 76.0K
15:22 823.35 823.51 823.34 823.40 134.1K
15:23 823.39 823.39 823.12 823.23 86.6K
15:24 823.22 823.60 823.22 823.41 74.5K
15:25 823.39 823.39 822.88 822.89 122.1K
15:26 822.87 822.87 822.00 822.00 182.3K
15:27 822.02 822.22 821.80 822.22 139.6K
15:28 822.20 822.42 822.20 822.21 130.2K
15:29 822.00 822.03 821.62 821.68 108.5K
15:30 821.93 822.07 821.93 822.05 126.5K
15:31 822.03 822.17 821.87 821.93 172.0K
15:32 821.92 821.92 821.56 821.56 189.8K
15:33 821.55 821.65 821.28 821.30 170.5K
15:34 821.32 821.47 821.32 821.36 113.6K
15:35 821.31 821.32 821.18 821.20 193.6K
15:36 821.20 821.30 821.13 821.19 187.2K
15:37 821.18 821.23 821.18 821.19 172.5K
15:38 821.13 821.19 820.82 821.14 172.6K
15:39 820.94 820.96 820.76 820.77 156.6K
15:40 820.77 821.27 820.77 821.27 167.1K
15:41 821.30 821.35 821.17 821.32 162.1K
15:42 821.30 821.32 821.10 821.12 190.8K
15:43 820.97 820.97 820.49 820.57 219.2K
15:44 820.41 820.80 820.37 820.80 171.9K
15:45 820.80 820.83 820.38 820.40 177.6K
15:46 820.41 820.73 820.41 820.67 181.9K
15:47 820.75 820.83 820.69 820.81 153.5K
15:48 820.90 821.36 820.90 821.35 192.4K
15:49 821.38 821.40 820.91 820.91 268.2K
15:50 821.22 821.22 820.81 821.13 319.9K
15:51 821.13 821.13 820.55 820.82 347.9K
15:52 820.70 821.15 820.64 821.15 284.2K
15:53 821.15 821.66 821.11 821.66 306.6K
15:54 821.44 821.44 819.98 820.12 483.5K
15:55 819.96 819.96 819.65 819.90 441.2K
15:56 819.89 820.59 819.89 820.59 554.7K
15:57 820.65 820.65 820.22 820.32 611.1K
15:58 820.33 820.43 820.03 820.03 1,012.0K
15:59 819.97 819.99 819.02 819.99 8,628.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし