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
09:30 819.93 822.43 819.93 821.74 1,515.3K
09:31 821.39 821.78 820.58 820.58 94.7K
09:32 820.21 820.21 818.90 819.50 203.9K
09:33 819.41 819.41 818.87 819.16 190.3K
09:34 819.10 819.62 818.79 818.79 135.3K
09:35 818.30 818.89 818.30 818.58 154.4K
09:36 818.47 818.66 818.25 818.45 77.5K
09:37 818.21 818.56 818.14 818.21 163.1K
09:38 818.38 819.07 818.25 819.07 102.2K
09:39 819.11 819.22 818.83 818.83 92.1K
09:40 818.73 818.85 818.57 818.63 120.7K
09:41 818.65 819.12 818.52 818.52 120.9K
09:42 818.40 818.68 818.25 818.68 81.7K
09:43 818.82 819.26 818.67 819.26 121.4K
09:44 819.14 819.44 818.86 819.40 73.9K
09:45 819.27 819.57 819.26 819.48 157.4K
09:46 819.65 820.06 819.65 820.06 124.1K
09:47 820.28 820.47 819.92 819.92 128.1K
09:48 819.91 820.16 819.84 820.09 121.8K
09:49 819.98 820.15 819.73 819.92 170.8K
09:50 820.02 820.40 819.86 819.86 147.8K
09:51 819.90 820.46 819.81 820.44 110.2K
09:52 820.44 820.44 819.98 820.13 101.6K
09:53 820.13 820.46 819.86 820.17 107.8K
09:54 820.23 820.81 820.22 820.59 128.3K
09:55 820.57 820.90 820.20 820.90 104.6K
09:56 820.96 821.08 820.82 820.83 59.8K
09:57 820.83 820.83 820.54 820.76 60.8K
09:58 820.69 820.69 820.44 820.52 57.1K
09:59 820.26 820.26 819.75 819.91 122.9K
10:00 819.63 819.63 818.79 818.87 223.7K
10:01 819.07 819.27 818.79 818.79 79.9K
10:02 818.77 819.51 818.77 819.50 106.8K
10:03 819.51 819.51 819.14 819.21 106.7K
10:04 818.90 818.96 818.49 818.92 142.5K
10:05 818.54 818.89 817.97 817.97 133.2K
10:06 817.97 817.97 817.01 817.11 111.9K
10:07 817.24 818.52 817.24 818.40 106.9K
10:08 818.58 818.58 818.24 818.26 109.7K
10:09 818.11 818.24 817.99 818.15 94.2K
10:10 818.18 818.33 817.77 817.77 74.5K
10:11 817.77 817.91 817.57 817.57 50.4K
10:12 817.46 817.77 817.27 817.77 102.8K
10:13 817.77 818.45 817.65 818.45 245.3K
10:14 818.37 819.01 818.37 818.98 123.4K
10:15 818.95 818.95 818.50 818.62 84.3K
10:16 818.60 819.45 818.56 819.43 130.1K
10:17 819.27 819.39 819.16 819.22 84.4K
10:18 819.22 819.54 819.22 819.34 72.9K
10:19 819.40 819.56 819.34 819.54 81.7K
10:20 819.47 819.47 818.71 818.71 120.6K
10:21 818.70 819.13 818.70 819.13 53.7K
10:22 819.15 819.26 818.90 819.26 93.3K
10:23 819.27 819.81 819.27 819.80 58.7K
10:24 819.80 820.13 819.72 819.72 99.8K
10:25 819.77 819.80 819.64 819.64 104.5K
10:26 819.65 820.15 819.65 820.07 105.0K
10:27 820.08 820.08 819.93 819.98 84.6K
10:28 819.88 819.88 819.39 819.40 114.5K
10:29 819.55 819.55 819.11 819.21 90.7K
10:30 819.26 819.26 818.61 818.61 121.2K
10:31 818.62 818.79 818.41 818.41 145.7K
10:32 818.19 818.41 818.09 818.30 108.7K
10:33 818.25 818.36 818.18 818.32 69.9K
10:34 818.32 818.33 817.94 818.06 230.3K
10:35 818.07 818.07 817.77 817.90 150.0K
10:36 817.90 818.16 817.90 817.95 89.7K
10:37 817.89 817.90 817.76 817.90 73.4K
10:38 817.85 818.15 817.85 818.15 73.4K
10:39 818.19 818.19 817.78 817.81 106.2K
10:40 817.81 817.84 817.44 817.62 85.3K
10:41 817.66 817.76 817.34 817.46 72.4K
10:42 817.47 817.55 817.25 817.26 79.9K
10:43 817.27 817.29 817.00 817.07 73.9K
10:44 817.05 817.05 816.33 816.33 152.3K
10:45 816.34 816.50 816.19 816.50 178.4K
10:46 816.27 816.82 816.23 816.82 169.2K
10:47 816.90 817.23 816.90 817.12 74.7K
10:48 817.07 817.38 817.05 817.28 143.3K
10:49 817.42 817.47 817.32 817.37 75.5K
10:50 817.35 817.97 817.35 817.90 102.3K
10:51 817.97 818.06 817.73 817.78 77.3K
10:52 817.75 817.75 817.57 817.57 75.0K
10:53 817.60 817.60 817.40 817.56 83.6K
10:54 817.55 817.91 817.40 817.91 97.6K
10:55 818.04 818.31 817.96 818.31 86.2K
10:56 818.37 818.37 818.03 818.10 96.5K
10:57 818.06 818.10 817.89 817.95 121.4K
10:58 817.93 817.93 817.44 817.44 150.6K
10:59 817.42 817.80 817.42 817.80 100.2K
11:00 817.85 818.20 817.85 818.17 98.2K
11:01 818.08 818.12 817.97 817.97 62.6K
11:02 818.01 818.49 818.01 818.29 92.5K
11:03 818.45 818.45 817.91 818.03 98.8K
11:04 817.91 818.05 817.88 818.04 54.4K
11:05 818.11 818.14 817.84 817.96 109.4K
11:06 817.80 818.10 817.79 818.10 87.4K
11:07 818.04 818.11 818.01 818.11 82.2K
11:08 818.16 818.39 818.10 818.26 93.4K
11:09 818.25 818.50 818.25 818.39 109.9K
11:10 818.36 819.02 818.36 818.95 84.6K
11:11 818.94 819.03 818.94 818.98 64.3K
11:12 818.97 819.04 818.90 818.96 69.7K
11:13 818.96 818.96 818.66 818.66 55.9K
11:14 818.65 818.70 818.49 818.70 47.3K
11:15 818.72 818.94 818.72 818.94 65.3K
11:16 818.92 818.92 818.42 818.42 72.2K
11:17 818.26 818.26 817.98 818.15 62.5K
11:18 818.27 818.38 818.16 818.26 79.4K
11:19 818.41 818.53 818.41 818.41 52.4K
11:20 818.35 818.54 818.35 818.37 41.0K
11:21 818.36 818.36 817.93 818.10 69.6K
11:22 818.12 818.16 817.86 817.86 59.7K
11:23 817.89 818.12 817.80 818.12 58.8K
11:24 818.13 818.30 818.03 818.27 46.0K
11:25 818.29 818.41 818.25 818.41 34.1K
11:26 818.42 818.52 818.38 818.52 68.4K
11:27 818.39 818.48 818.34 818.41 42.7K
11:28 818.43 818.83 818.43 818.81 88.7K
11:29 818.80 818.80 818.66 818.77 41.0K
11:30 818.73 819.11 818.73 819.10 78.6K
11:31 819.14 819.30 819.12 819.15 54.9K
11:32 819.14 819.67 819.14 819.62 53.9K
11:33 819.62 819.97 819.59 819.94 72.1K
11:34 819.96 820.09 819.95 819.97 49.6K
11:35 819.96 820.28 819.96 820.28 64.7K
11:36 820.20 820.22 819.82 819.93 75.6K
11:37 819.91 819.91 819.25 819.26 89.6K
11:38 819.26 819.38 819.18 819.18 39.3K
11:39 819.17 819.17 818.99 818.99 42.1K
11:40 818.96 819.24 818.96 819.23 72.6K
11:41 819.13 819.45 819.13 819.37 70.1K
11:42 819.36 819.39 819.13 819.13 55.9K
11:43 819.13 819.40 819.11 819.22 36.4K
11:44 819.20 819.28 819.20 819.25 45.7K
11:45 819.20 819.44 819.19 819.44 37.0K
11:46 819.46 819.65 819.45 819.65 82.7K
11:47 819.52 819.52 819.36 819.44 80.3K
11:48 819.50 819.51 819.19 819.25 74.6K
11:49 819.24 819.30 819.23 819.27 44.7K
11:50 819.32 819.38 819.21 819.21 38.5K
11:51 819.18 819.18 818.67 818.67 82.5K
11:52 818.66 819.16 818.62 819.16 80.9K
11:53 819.16 819.33 819.16 819.33 48.0K
11:54 819.31 819.43 819.29 819.38 63.1K
11:55 819.31 819.62 819.26 819.52 59.5K
11:56 819.56 819.56 819.21 819.24 53.5K
11:57 819.34 819.34 819.17 819.25 27.6K
11:58 819.31 819.31 819.07 819.11 64.4K
11:59 819.08 819.21 819.08 819.15 30.3K
12:00 819.14 819.22 819.07 819.22 63.6K
12:01 819.34 819.64 819.34 819.64 198.9K
12:02 819.65 819.96 819.64 819.96 135.9K
12:03 819.92 820.17 819.92 820.17 164.8K
12:04 820.19 820.37 820.19 820.37 113.4K
12:05 820.37 820.56 820.37 820.53 120.7K
12:06 820.52 820.59 820.29 820.59 161.8K
12:07 820.60 820.75 820.60 820.74 109.9K
12:08 820.75 820.81 820.71 820.74 45.4K
12:09 820.73 820.95 820.71 820.85 171.9K
12:10 820.83 820.83 820.62 820.62 74.1K
12:11 820.59 820.79 820.59 820.73 95.4K
12:12 820.75 820.98 820.74 820.98 59.0K
12:13 820.98 820.99 820.90 820.90 50.3K
12:14 820.94 821.01 820.84 820.87 49.1K
12:15 820.89 821.49 820.89 821.49 77.9K
12:16 821.49 821.98 821.49 821.92 163.1K
12:17 822.04 822.04 821.90 821.92 52.6K
12:18 821.89 821.89 821.83 821.85 45.1K
12:19 821.85 821.91 821.73 821.80 71.4K
12:20 821.81 822.26 821.81 822.26 95.9K
12:21 822.25 822.44 822.25 822.36 78.3K
12:22 822.35 822.39 822.24 822.26 75.2K
12:23 822.21 822.52 822.21 822.51 110.2K
12:24 822.56 822.56 822.19 822.29 60.6K
12:25 822.35 822.35 822.12 822.20 32.1K
12:26 822.14 822.14 821.93 822.11 59.5K
12:27 822.14 822.14 821.70 821.70 41.3K
12:28 821.72 821.94 821.70 821.94 62.2K
12:29 822.00 822.04 821.90 821.91 49.2K
12:30 821.91 821.97 821.90 821.97 60.5K
12:31 822.04 822.04 821.87 822.03 31.3K
12:32 822.03 822.14 821.98 821.98 57.2K
12:33 821.96 821.97 821.88 821.88 65.6K
12:34 821.90 821.97 821.47 821.47 59.1K
12:35 821.50 821.67 821.50 821.66 72.5K
12:36 821.68 821.83 821.67 821.70 43.4K
12:37 821.69 821.99 821.69 821.99 263.6K
12:38 821.99 822.29 821.99 822.21 39.8K
12:39 822.20 822.24 822.02 822.02 71.8K
12:40 822.09 822.17 822.04 822.10 98.9K
12:41 822.12 822.25 822.12 822.25 56.1K
12:42 822.25 822.34 822.25 822.33 34.5K
12:43 822.26 822.26 821.74 821.74 65.7K
12:44 821.72 821.78 821.57 821.61 63.1K
12:45 821.63 821.64 821.46 821.64 151.8K
12:46 821.55 821.99 821.55 821.99 74.8K
12:47 821.99 822.02 821.82 821.87 54.6K
12:48 821.85 821.95 821.77 821.77 46.5K
12:49 821.79 821.92 821.64 821.64 61.9K
12:50 821.65 821.76 821.62 821.72 40.4K
12:51 821.72 821.82 821.68 821.82 69.4K
12:52 821.81 822.09 821.81 822.09 92.6K
12:53 822.12 822.33 822.12 822.33 57.3K
12:54 822.36 822.40 822.25 822.25 40.1K
12:55 822.25 822.30 822.22 822.29 58.6K
12:56 822.29 822.33 822.24 822.30 74.2K
12:57 822.46 822.49 822.28 822.32 218.2K
12:58 822.33 822.42 822.32 822.32 98.3K
12:59 822.32 822.46 822.13 822.14 57.8K
13:00 822.13 822.13 821.96 821.96 57.4K
13:01 821.93 821.94 821.90 821.92 44.6K
13:02 821.92 822.01 821.91 821.97 77.3K
13:03 821.97 822.24 821.97 822.24 31.2K
13:04 822.27 822.43 822.27 822.33 49.1K
13:05 822.35 822.37 822.06 822.08 55.0K
13:06 822.07 822.23 822.07 822.17 54.4K
13:07 822.18 822.20 822.12 822.13 47.3K
13:08 822.13 822.13 821.70 821.84 73.2K
13:09 821.82 821.92 821.82 821.92 44.9K
13:10 821.91 821.93 821.59 821.90 68.0K
13:11 821.96 821.96 821.80 821.82 43.1K
13:12 821.78 821.80 821.68 821.73 45.2K
13:13 821.74 822.11 821.73 822.10 67.1K
13:14 822.13 822.26 822.12 822.26 43.7K
13:15 822.30 822.43 822.23 822.37 51.8K
13:16 822.38 822.76 822.38 822.72 60.1K
13:17 822.82 822.82 822.52 822.66 33.3K
13:18 822.57 822.69 822.51 822.69 58.8K
13:19 822.66 822.82 822.63 822.82 34.0K
13:20 822.82 822.95 822.69 822.69 82.1K
13:21 822.68 822.72 822.49 822.49 43.7K
13:22 822.49 822.54 822.46 822.54 32.8K
13:23 822.54 822.64 822.54 822.59 51.6K
13:24 822.70 822.84 822.59 822.59 57.3K
13:25 822.64 822.68 822.62 822.66 40.9K
13:26 822.66 822.69 822.52 822.69 44.5K
13:27 822.68 822.70 822.44 822.44 50.0K
13:28 822.36 822.41 822.31 822.31 42.6K
13:29 822.27 822.31 822.18 822.18 52.0K
13:30 822.20 822.25 822.15 822.16 43.5K
13:31 822.16 822.16 822.13 822.13 29.2K
13:32 822.13 822.35 822.13 822.34 60.6K
13:33 822.32 822.36 822.16 822.30 65.2K
13:34 822.31 822.36 822.27 822.30 68.3K
13:35 822.30 822.37 822.30 822.30 37.4K
13:36 822.30 822.33 822.22 822.27 51.1K
13:37 822.24 822.29 822.22 822.26 44.5K
13:38 822.26 822.30 822.22 822.22 63.6K
13:39 822.18 822.22 822.12 822.20 53.3K
13:40 821.97 821.98 821.75 821.75 55.1K
13:41 821.78 821.78 821.31 821.31 87.9K
13:42 821.43 821.46 821.38 821.40 82.7K
13:43 821.56 821.63 821.49 821.52 68.7K
13:44 821.53 821.57 821.47 821.47 69.3K
13:45 821.46 821.77 821.41 821.77 49.9K
13:46 821.78 821.81 821.68 821.77 64.7K
13:47 821.79 821.98 821.76 821.95 71.1K
13:48 821.95 821.95 821.85 821.88 63.7K
13:49 821.94 822.12 821.91 822.10 27.4K
13:50 822.03 822.08 821.69 821.77 76.4K
13:51 821.72 821.72 821.58 821.63 55.4K
13:52 821.62 821.62 821.40 821.45 32.3K
13:53 821.45 821.55 821.37 821.54 50.4K
13:54 821.54 821.55 821.40 821.42 71.9K
13:55 821.36 821.37 821.31 821.34 45.9K
13:56 821.38 821.46 821.37 821.44 51.5K
13:57 821.39 821.53 821.39 821.50 77.9K
13:58 821.53 821.58 821.40 821.40 76.9K
13:59 821.41 821.56 821.41 821.53 33.4K
14:00 821.64 821.64 821.44 821.57 74.4K
14:01 821.59 821.93 821.57 821.93 57.8K
14:02 821.90 822.25 821.90 822.19 48.5K
14:03 822.18 822.23 822.06 822.06 56.8K
14:04 822.03 822.20 822.03 822.20 67.2K
14:05 822.21 822.21 822.14 822.14 58.8K
14:06 822.13 822.13 821.92 821.92 52.8K
14:07 821.97 821.98 821.79 821.79 43.5K
14:08 821.75 821.75 821.38 821.38 107.8K
14:09 821.35 821.35 821.29 821.29 94.0K
14:10 821.29 821.29 821.23 821.24 71.3K
14:11 821.30 821.38 821.28 821.34 40.4K
14:12 821.34 821.44 821.17 821.40 69.2K
14:13 821.40 821.55 821.40 821.52 73.6K
14:14 821.53 821.66 821.53 821.62 91.9K
14:15 821.64 821.93 821.64 821.93 86.3K
14:16 821.94 821.98 821.91 821.91 53.8K
14:17 821.88 821.88 821.69 821.69 60.2K
14:18 821.70 821.72 821.44 821.46 53.6K
14:19 821.46 821.74 821.43 821.74 104.6K
14:20 821.74 822.01 821.72 822.00 85.6K
14:21 822.11 822.13 821.95 821.95 58.5K
14:22 821.97 822.08 821.95 822.08 162.9K
14:23 822.13 822.17 822.08 822.11 93.3K
14:24 822.10 822.15 821.96 821.96 64.0K
14:25 821.97 821.97 821.77 821.77 53.2K
14:26 821.77 821.92 821.73 821.92 71.5K
14:27 821.92 821.92 821.83 821.83 26.9K
14:28 821.94 821.94 821.63 821.64 74.8K
14:29 821.65 821.68 821.57 821.58 52.0K
14:30 821.47 821.50 821.25 821.50 71.7K
14:31 821.71 821.72 821.53 821.71 65.9K
14:32 821.71 821.76 821.63 821.68 57.8K
14:33 821.67 821.69 821.61 821.69 60.1K
14:34 821.73 821.75 821.62 821.62 52.8K
14:35 821.61 821.62 821.59 821.62 41.8K
14:36 821.63 821.63 821.40 821.60 54.5K
14:37 821.60 821.76 821.56 821.76 63.6K
14:38 821.78 822.17 821.78 822.17 72.2K
14:39 822.17 822.21 822.12 822.18 55.1K
14:40 822.17 822.41 822.17 822.34 98.3K
14:41 822.39 822.39 822.18 822.18 64.0K
14:42 822.16 822.17 821.94 822.11 109.4K
14:43 822.14 822.33 822.14 822.28 65.2K
14:44 822.32 822.39 822.32 822.35 65.4K
14:45 822.38 822.53 822.38 822.50 61.9K
14:46 822.51 822.51 822.39 822.47 38.5K
14:47 822.43 822.65 822.40 822.59 70.6K
14:48 822.59 822.72 822.55 822.72 42.3K
14:49 822.72 822.87 822.72 822.87 74.6K
14:50 822.87 822.87 822.74 822.78 72.6K
14:51 822.77 822.93 822.76 822.91 51.4K
14:52 822.95 823.00 822.92 822.96 107.9K
14:53 822.96 823.11 822.94 823.11 43.8K
14:54 823.12 823.20 822.92 822.92 83.9K
14:55 822.89 823.02 822.89 823.00 81.8K
14:56 823.01 823.04 822.78 822.78 52.9K
14:57 822.80 822.80 822.54 822.69 75.9K
14:58 822.70 822.75 822.43 822.43 107.3K
14:59 822.44 822.44 822.20 822.20 69.8K
15:00 822.21 822.24 822.15 822.17 75.2K
15:01 822.17 822.42 822.17 822.42 68.5K
15:02 822.43 822.82 822.43 822.73 67.2K
15:03 822.70 822.82 822.70 822.82 54.9K
15:04 822.80 822.82 822.62 822.71 81.1K
15:05 822.68 823.03 822.68 823.01 91.4K
15:06 823.03 823.28 822.96 823.28 59.7K
15:07 823.20 823.30 823.20 823.26 57.2K
15:08 823.24 823.24 822.97 822.97 85.0K
15:09 822.96 822.96 822.84 822.91 66.2K
15:10 822.90 822.97 822.87 822.96 61.4K
15:11 822.95 823.07 822.84 823.05 101.6K
15:12 823.07 823.16 823.06 823.15 65.0K
15:13 823.19 823.21 823.00 823.01 81.2K
15:14 823.05 823.10 823.04 823.10 80.3K
15:15 823.03 823.30 823.03 823.13 130.9K
15:16 823.10 823.10 822.85 822.92 96.2K
15:17 822.90 823.27 822.90 823.27 71.9K
15:18 823.25 823.32 823.19 823.25 69.8K
15:19 823.32 823.36 823.29 823.36 85.8K
15:20 823.36 823.36 823.01 823.01 83.7K
15:21 823.02 823.02 822.95 823.02 57.3K
15:22 823.02 823.07 823.01 823.01 44.0K
15:23 823.01 823.02 822.84 822.90 111.0K
15:24 822.91 823.00 822.89 822.93 83.0K
15:25 822.95 822.98 822.91 822.98 89.1K
15:26 822.96 822.96 822.64 822.78 110.2K
15:27 822.75 822.81 822.70 822.73 104.2K
15:28 822.77 822.90 822.73 822.90 92.4K
15:29 822.89 822.89 822.64 822.72 131.0K
15:30 822.73 823.07 822.71 823.07 121.1K
15:31 823.09 823.18 823.09 823.16 95.9K
15:32 823.19 823.39 823.19 823.26 94.5K
15:33 823.25 823.25 822.99 822.99 140.6K
15:34 822.93 823.23 822.93 823.09 107.2K
15:35 823.10 823.22 823.06 823.15 98.4K
15:36 823.06 823.08 822.85 822.85 107.7K
15:37 822.84 822.86 822.75 822.84 90.3K
15:38 822.75 822.87 822.66 822.87 114.7K
15:39 822.86 823.07 822.86 822.91 113.1K
15:40 822.89 823.04 822.76 823.04 94.0K
15:41 822.99 823.23 822.99 823.19 113.6K
15:42 823.21 823.23 823.15 823.20 86.4K
15:43 823.22 823.27 823.11 823.27 182.0K
15:44 823.29 823.34 823.21 823.24 122.7K
15:45 823.23 823.23 823.05 823.05 155.7K
15:46 823.15 823.16 822.99 823.16 136.2K
15:47 823.30 823.72 823.30 823.72 149.1K
15:48 823.82 824.22 823.82 824.21 165.0K
15:49 824.16 824.23 823.71 823.71 189.7K
15:50 823.51 823.96 823.51 823.93 251.4K
15:51 824.00 824.00 823.47 823.78 201.2K
15:52 823.87 824.57 823.80 824.57 267.6K
15:53 824.60 824.83 824.50 824.50 324.6K
15:54 824.54 824.80 824.54 824.77 288.8K
15:55 824.47 824.49 824.23 824.35 440.8K
15:56 824.21 824.21 823.93 824.07 468.8K
15:57 824.20 824.75 824.20 824.75 561.1K
15:58 824.82 825.03 824.80 824.91 715.1K
15:59 824.92 824.92 824.33 824.45 8,640.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし