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
09:30 816.55 816.55 810.67 811.10 1,196.3K
09:31 811.24 812.32 811.24 812.32 166.1K
09:32 812.12 815.15 812.00 815.15 178.6K
09:33 815.14 815.37 814.31 814.56 223.4K
09:34 814.60 815.87 814.58 815.87 168.4K
09:35 815.79 816.13 815.75 815.96 135.2K
09:36 815.96 817.59 815.96 817.33 185.8K
09:37 817.29 817.55 817.16 817.33 145.6K
09:38 817.36 817.39 817.06 817.39 96.8K
09:39 817.37 817.77 817.37 817.41 161.7K
09:40 817.41 818.91 817.41 818.73 278.9K
09:41 818.97 819.51 818.76 819.51 164.3K
09:42 819.50 819.58 819.01 819.50 149.4K
09:43 819.76 821.08 819.71 821.08 150.0K
09:44 821.03 821.04 819.97 820.02 229.7K
09:45 820.17 821.61 820.17 821.34 145.0K
09:46 821.24 821.88 821.15 821.88 138.7K
09:47 822.14 822.47 821.72 822.02 206.5K
09:48 822.23 823.02 822.13 823.02 95.8K
09:49 823.00 823.19 822.88 822.99 79.1K
09:50 822.92 822.92 822.10 822.25 118.8K
09:51 822.23 822.53 821.91 821.91 194.9K
09:52 821.95 822.71 821.95 822.41 99.3K
09:53 822.40 822.53 822.10 822.25 101.4K
09:54 822.22 822.51 821.87 821.92 81.9K
09:55 821.98 822.12 821.87 821.96 62.7K
09:56 821.95 822.19 821.65 821.77 91.6K
09:57 822.08 822.62 822.08 822.37 124.2K
09:58 822.43 822.43 822.32 822.38 98.4K
09:59 822.43 822.45 821.97 821.97 160.3K
10:00 822.13 822.28 821.92 821.96 98.3K
10:01 822.03 823.58 822.00 823.58 197.8K
10:02 823.51 823.81 823.34 823.53 101.6K
10:03 823.33 823.41 823.08 823.28 69.0K
10:04 823.29 823.82 823.26 823.73 78.2K
10:05 823.69 824.06 823.68 824.04 100.2K
10:06 823.78 824.23 823.78 824.23 116.1K
10:07 824.97 824.97 824.47 824.63 180.1K
10:08 824.82 824.87 824.62 824.62 85.9K
10:09 824.61 825.04 824.57 825.00 121.1K
10:10 824.83 824.83 824.55 824.64 134.2K
10:11 824.78 825.17 824.63 825.17 95.1K
10:12 825.19 825.62 825.19 825.50 136.7K
10:13 825.62 825.68 824.84 824.97 116.3K
10:14 824.97 824.97 824.62 824.62 122.3K
10:15 824.88 825.65 824.88 825.57 116.9K
10:16 825.48 826.44 825.48 826.44 248.5K
10:17 826.43 826.47 826.27 826.36 83.6K
10:18 826.43 826.69 826.34 826.56 101.0K
10:19 826.67 826.67 826.37 826.37 106.5K
10:20 826.20 826.29 826.07 826.10 125.7K
10:21 826.05 826.40 825.75 826.13 127.8K
10:22 826.10 826.33 825.37 825.51 110.0K
10:23 825.47 825.58 825.20 825.20 125.0K
10:24 825.25 825.29 824.96 825.04 74.9K
10:25 824.99 824.99 824.40 824.42 101.2K
10:26 824.44 824.44 823.67 823.67 86.0K
10:27 823.59 823.59 822.99 822.99 83.0K
10:28 822.86 822.99 822.43 822.68 88.6K
10:29 822.63 823.09 822.63 822.66 67.4K
10:30 822.78 822.96 822.23 822.29 117.6K
10:31 822.35 822.41 822.35 822.41 116.1K
10:32 822.44 822.65 822.38 822.48 111.6K
10:33 822.43 822.92 822.21 822.85 182.0K
10:34 822.93 823.59 822.93 823.59 136.2K
10:35 823.64 823.72 823.53 823.72 87.8K
10:36 823.88 823.94 823.80 823.85 73.5K
10:37 823.84 824.54 823.81 824.54 80.2K
10:38 824.56 825.15 824.43 825.15 103.8K
10:39 825.08 825.08 824.59 824.59 72.6K
10:40 824.57 824.80 824.57 824.59 111.7K
10:41 824.58 824.91 824.58 824.83 74.5K
10:42 824.75 824.88 824.74 824.82 51.4K
10:43 824.80 824.80 823.94 823.94 102.8K
10:44 823.95 824.12 823.95 824.09 75.6K
10:45 824.09 824.25 824.06 824.16 80.5K
10:46 824.10 824.10 823.71 823.74 92.1K
10:47 823.72 823.85 823.70 823.73 74.1K
10:48 823.71 823.71 823.10 823.13 129.7K
10:49 823.18 823.22 823.01 823.01 86.8K
10:50 823.31 823.31 822.87 823.14 72.8K
10:51 823.19 823.77 823.19 823.64 81.1K
10:52 823.64 824.20 823.51 824.20 125.0K
10:53 824.21 824.21 823.68 823.74 78.8K
10:54 823.72 823.93 823.67 823.85 82.6K
10:55 823.81 823.84 823.24 823.30 53.1K
10:56 823.26 823.26 823.09 823.12 75.6K
10:57 823.12 823.37 823.12 823.17 136.9K
10:58 823.09 823.26 823.09 823.16 56.3K
10:59 823.10 823.20 822.97 823.09 83.9K
11:00 823.11 823.21 823.01 823.02 112.6K
11:01 823.01 823.30 822.95 823.30 99.1K
11:02 823.31 823.78 823.24 823.78 83.5K
11:03 823.85 823.95 823.76 823.86 64.5K
11:04 823.86 824.01 823.86 823.95 79.7K
11:05 824.02 824.06 823.92 823.92 96.2K
11:06 823.91 824.09 823.77 823.92 154.9K
11:07 823.95 823.95 823.62 823.62 117.1K
11:08 823.71 823.71 822.96 823.24 149.4K
11:09 823.29 823.52 823.27 823.52 48.9K
11:10 823.75 824.26 823.75 824.12 142.6K
11:11 824.14 824.40 824.14 824.40 110.7K
11:12 824.39 824.76 824.38 824.49 69.8K
11:13 824.46 824.59 824.29 824.55 71.1K
11:14 824.54 824.54 824.08 824.08 77.6K
11:15 824.07 824.07 823.82 823.82 33.3K
11:16 823.83 824.01 823.83 823.89 69.4K
11:17 823.91 823.95 823.82 823.87 49.0K
11:18 823.91 824.22 823.91 824.22 75.9K
11:19 824.25 824.26 823.89 823.96 57.0K
11:20 823.93 823.93 823.70 823.87 73.8K
11:21 823.83 824.01 823.83 823.86 57.8K
11:22 823.86 823.86 823.32 823.33 55.6K
11:23 823.37 823.49 823.26 823.33 57.8K
11:24 823.41 823.43 823.30 823.30 77.4K
11:25 823.29 823.29 822.76 822.76 88.6K
11:26 822.78 822.81 822.43 822.58 78.8K
11:27 822.53 822.56 822.41 822.54 93.0K
11:28 822.52 822.56 822.43 822.48 51.7K
11:29 822.45 822.46 822.32 822.39 68.1K
11:30 822.39 822.66 822.16 822.49 144.5K
11:31 822.50 822.71 822.50 822.53 77.7K
11:32 822.56 822.75 822.50 822.70 46.9K
11:33 822.70 822.83 822.61 822.61 129.6K
11:34 822.75 822.90 822.52 822.52 68.7K
11:35 822.46 822.63 822.45 822.59 103.8K
11:36 822.56 822.89 822.56 822.79 104.6K
11:37 822.87 822.88 822.69 822.69 75.1K
11:38 822.71 823.06 822.62 823.06 83.8K
11:39 823.08 823.55 823.08 823.55 75.7K
11:40 823.55 824.13 823.55 824.09 142.8K
11:41 824.00 824.16 824.00 824.16 74.6K
11:42 824.19 824.32 823.99 823.99 67.8K
11:43 823.99 823.99 823.69 823.82 104.3K
11:44 823.77 823.77 823.45 823.45 56.1K
11:45 823.45 823.58 823.23 823.44 51.7K
11:46 823.45 823.60 823.42 823.58 44.6K
11:47 823.50 823.50 822.96 822.96 70.5K
11:48 823.09 823.35 823.09 823.26 50.4K
11:49 823.26 823.28 822.66 822.66 108.9K
11:50 822.63 822.65 822.30 822.41 84.3K
11:51 822.49 822.61 822.44 822.61 89.0K
11:52 822.60 822.79 822.52 822.75 39.9K
11:53 822.81 822.86 822.76 822.78 188.7K
11:54 822.78 822.85 822.73 822.75 92.2K
11:55 822.75 822.94 822.67 822.68 64.5K
11:56 822.68 822.98 822.68 822.98 152.8K
11:57 823.00 823.14 822.89 822.98 120.9K
11:58 822.91 822.91 822.67 822.78 107.1K
11:59 822.78 823.10 822.78 823.10 56.9K
12:00 823.08 823.22 823.07 823.22 81.3K
12:01 823.22 823.43 823.22 823.43 138.7K
12:02 823.46 823.46 823.34 823.39 89.4K
12:03 823.39 823.55 823.39 823.55 70.8K
12:04 823.57 823.92 823.57 823.92 75.3K
12:05 823.87 823.95 823.73 823.73 110.4K
12:06 823.76 823.81 823.64 823.64 61.3K
12:07 823.63 823.68 823.51 823.51 45.4K
12:08 823.52 823.57 823.49 823.56 46.8K
12:09 823.55 823.55 823.48 823.48 50.6K
12:10 823.41 823.56 823.41 823.56 94.8K
12:11 823.71 823.71 823.60 823.60 83.7K
12:12 823.60 823.65 823.54 823.63 66.1K
12:13 823.63 823.79 823.63 823.76 177.3K
12:14 823.75 823.87 823.75 823.87 83.8K
12:15 823.91 824.10 823.88 824.07 89.9K
12:16 824.07 824.09 823.97 824.03 51.1K
12:17 824.10 824.18 824.08 824.08 75.9K
12:18 824.07 824.11 823.68 823.68 83.1K
12:19 823.68 823.72 823.43 823.43 82.0K
12:20 823.31 823.64 823.31 823.56 99.7K
12:21 823.55 823.61 823.50 823.50 60.5K
12:22 823.49 823.58 823.47 823.54 75.7K
12:23 823.54 823.84 823.52 823.75 96.6K
12:24 823.75 823.81 823.67 823.81 72.6K
12:25 823.83 823.97 823.77 823.97 83.6K
12:26 824.03 824.41 824.03 824.41 80.7K
12:27 824.41 824.73 824.41 824.73 93.7K
12:28 824.73 824.73 824.52 824.66 59.8K
12:29 824.65 824.81 824.65 824.80 58.1K
12:30 824.80 824.86 824.59 824.60 68.9K
12:31 824.56 824.56 824.44 824.47 56.0K
12:32 824.45 824.47 824.27 824.28 63.6K
12:33 824.28 824.28 824.16 824.16 92.0K
12:34 824.16 824.18 824.08 824.08 47.7K
12:35 824.08 824.39 824.07 824.22 114.8K
12:36 824.20 824.54 824.16 824.42 82.5K
12:37 824.41 824.88 824.41 824.85 64.0K
12:38 824.88 825.29 824.83 825.29 52.7K
12:39 825.27 825.35 825.23 825.27 84.9K
12:40 825.22 825.24 825.01 825.07 89.0K
12:41 825.07 825.14 824.93 825.11 82.2K
12:42 825.21 825.32 825.06 825.32 66.9K
12:43 825.28 825.41 825.27 825.40 91.3K
12:44 825.38 825.77 825.38 825.77 77.7K
12:45 825.79 825.81 825.74 825.77 116.4K
12:46 825.76 826.07 825.75 826.07 71.1K
12:47 825.95 825.99 825.84 825.97 89.6K
12:48 826.25 826.29 826.20 826.20 59.7K
12:49 826.21 826.27 826.18 826.18 102.4K
12:50 826.22 826.63 826.22 826.48 114.0K
12:51 826.47 827.01 826.47 826.78 100.6K
12:52 826.84 826.87 826.79 826.87 159.3K
12:53 826.86 827.20 826.82 827.20 123.7K
12:54 827.01 827.16 826.93 827.13 58.7K
12:55 827.14 827.18 826.93 827.08 87.2K
12:56 827.15 827.50 827.15 827.43 97.7K
12:57 827.38 827.47 827.35 827.39 60.3K
12:58 827.38 827.59 827.38 827.50 57.2K
12:59 827.48 827.49 827.40 827.47 57.5K
13:00 827.50 827.50 826.90 827.02 107.2K
13:01 827.02 827.21 827.01 827.21 76.3K
13:02 827.24 827.65 827.24 827.61 79.1K
13:03 827.62 828.03 827.62 827.99 95.4K
13:04 828.03 828.16 827.92 828.02 83.7K
13:05 828.03 828.26 828.03 828.20 77.0K
13:06 828.22 828.47 828.22 828.46 86.0K
13:07 828.47 828.61 828.45 828.60 97.4K
13:08 828.62 829.22 828.62 828.96 106.5K
13:09 828.94 829.08 828.94 829.01 86.0K
13:10 829.02 829.05 828.65 828.65 77.2K
13:11 828.63 828.70 828.55 828.58 66.3K
13:12 828.61 828.65 828.45 828.59 95.4K
13:13 828.71 828.91 828.71 828.73 54.5K
13:14 828.58 828.67 828.50 828.53 69.0K
13:15 828.53 828.63 828.51 828.60 96.5K
13:16 828.55 828.60 828.32 828.36 94.3K
13:17 828.37 828.45 828.13 828.45 69.0K
13:18 828.46 828.57 828.31 828.31 64.7K
13:19 828.35 828.35 827.94 828.05 54.9K
13:20 827.92 828.04 827.88 827.95 53.0K
13:21 827.93 828.12 827.77 828.12 131.2K
13:22 828.10 828.19 828.07 828.15 52.4K
13:23 828.21 828.65 828.21 828.65 66.4K
13:24 828.59 829.07 828.59 829.07 105.5K
13:25 829.16 829.16 828.81 828.91 80.2K
13:26 828.92 828.95 828.81 828.94 63.7K
13:27 828.94 828.99 828.92 828.93 31.6K
13:28 828.88 828.91 828.79 828.79 94.4K
13:29 828.80 828.84 828.66 828.81 92.3K
13:30 828.78 828.84 828.68 828.68 61.7K
13:31 828.72 828.72 828.45 828.45 93.8K
13:32 828.45 828.46 828.30 828.34 94.7K
13:33 828.33 828.75 828.31 828.64 90.0K
13:34 828.63 829.22 828.62 829.22 66.1K
13:35 829.17 829.17 828.82 828.83 181.0K
13:36 828.86 828.96 828.85 828.87 61.0K
13:37 828.99 828.99 828.77 828.90 68.6K
13:38 828.87 828.87 828.73 828.87 72.2K
13:39 828.87 828.89 828.71 828.71 30.7K
13:40 828.72 828.77 828.66 828.68 63.6K
13:41 828.61 828.61 828.26 828.32 63.5K
13:42 828.31 828.31 828.07 828.09 37.1K
13:43 828.06 828.28 828.06 828.27 82.6K
13:44 828.38 828.48 828.38 828.48 53.5K
13:45 828.49 828.63 828.46 828.63 52.9K
13:46 828.57 828.64 828.42 828.43 46.4K
13:47 828.43 828.59 828.35 828.59 104.2K
13:48 828.55 828.55 828.25 828.27 91.9K
13:49 828.25 828.51 828.25 828.51 137.4K
13:50 828.50 828.50 828.16 828.50 99.5K
13:51 828.52 828.87 828.42 828.86 124.7K
13:52 829.13 829.13 828.88 828.92 123.1K
13:53 828.90 828.94 828.58 828.58 80.0K
13:54 828.69 828.92 828.56 828.57 77.6K
13:55 828.50 828.71 828.50 828.58 71.6K
13:56 828.53 828.82 828.48 828.80 54.4K
13:57 828.84 828.84 828.62 828.64 69.6K
13:58 828.63 828.87 828.52 828.85 68.6K
13:59 828.98 829.10 828.67 828.67 85.7K
14:00 828.62 828.74 828.43 828.51 72.1K
14:01 828.52 828.59 828.46 828.51 57.4K
14:02 828.54 828.79 828.41 828.61 83.8K
14:03 828.64 828.64 828.45 828.48 42.4K
14:04 828.52 828.69 828.50 828.68 88.5K
14:05 828.70 828.79 828.58 828.65 49.2K
14:06 828.73 828.80 828.56 828.56 59.3K
14:07 828.51 828.84 828.51 828.76 70.9K
14:08 828.85 828.96 828.77 828.95 40.4K
14:09 828.89 829.19 828.89 829.19 72.6K
14:10 829.22 829.22 828.64 828.75 74.9K
14:11 828.64 828.84 828.47 828.47 94.5K
14:12 828.45 828.45 828.03 828.07 106.2K
14:13 828.06 828.13 827.95 828.13 163.6K
14:14 828.15 828.19 827.98 828.15 55.3K
14:15 828.14 828.14 827.79 827.81 58.0K
14:16 827.93 827.93 827.35 827.36 63.0K
14:17 827.35 827.50 827.30 827.34 43.1K
14:18 827.32 827.32 826.50 826.66 90.0K
14:19 826.76 826.88 826.54 826.82 52.2K
14:20 826.94 827.14 826.77 827.00 57.9K
14:21 827.16 827.17 826.97 827.01 52.5K
14:22 827.17 827.20 827.04 827.20 32.5K
14:23 827.22 827.59 827.22 827.57 57.5K
14:24 827.56 827.68 827.50 827.54 66.2K
14:25 827.56 827.95 827.56 827.92 67.6K
14:26 828.05 828.43 828.05 828.43 61.7K
14:27 828.43 828.47 828.15 828.41 42.2K
14:28 828.34 828.35 827.88 827.99 79.4K
14:29 827.99 828.05 827.85 827.85 52.8K
14:30 827.85 827.92 827.80 827.82 69.8K
14:31 827.82 827.82 827.36 827.48 53.5K
14:32 827.50 827.91 827.48 827.91 80.9K
14:33 827.92 828.05 827.89 828.00 38.9K
14:34 827.99 828.10 827.92 828.10 70.2K
14:35 828.09 828.15 828.09 828.15 29.8K
14:36 828.29 828.42 828.29 828.38 136.3K
14:37 828.26 828.62 828.26 828.56 79.6K
14:38 828.67 828.72 828.48 828.48 54.1K
14:39 828.48 828.54 828.44 828.48 28.1K
14:40 828.51 828.54 828.43 828.43 48.9K
14:41 828.45 828.47 828.43 828.47 44.0K
14:42 828.46 828.52 828.38 828.38 43.1K
14:43 828.32 828.48 828.01 828.01 76.4K
14:44 828.05 828.06 827.87 828.04 55.8K
14:45 828.01 828.02 827.81 827.81 44.4K
14:46 827.75 827.75 827.66 827.66 64.4K
14:47 827.51 827.51 827.20 827.24 93.2K
14:48 827.22 827.37 827.10 827.34 85.0K
14:49 827.34 827.79 827.34 827.79 101.0K
14:50 827.84 827.99 827.79 827.90 59.0K
14:51 827.96 828.02 827.89 827.95 36.3K
14:52 828.03 828.04 827.93 828.01 42.2K
14:53 827.92 828.35 827.92 828.33 137.2K
14:54 828.33 828.33 828.04 828.05 52.7K
14:55 828.03 828.19 827.85 827.97 67.0K
14:56 827.97 827.97 827.83 827.83 30.1K
14:57 827.81 827.98 827.81 827.90 49.6K
14:58 827.96 828.03 827.96 828.03 39.4K
14:59 828.03 828.24 828.02 828.24 123.0K
15:00 828.23 828.60 828.23 828.58 130.1K
15:01 828.44 828.44 828.09 828.09 122.4K
15:02 828.04 828.18 827.95 828.14 91.0K
15:03 828.12 828.12 827.85 828.05 118.8K
15:04 828.19 828.25 828.19 828.21 111.8K
15:05 828.22 828.27 828.16 828.19 49.1K
15:06 828.20 828.34 828.11 828.32 77.8K
15:07 828.32 828.32 827.94 827.94 48.2K
15:08 827.94 827.94 827.79 827.80 53.1K
15:09 827.80 827.82 827.70 827.82 135.8K
15:10 827.85 827.85 827.39 827.42 108.5K
15:11 827.42 827.78 827.42 827.78 81.1K
15:12 827.84 827.93 827.82 827.84 61.8K
15:13 827.83 827.93 827.52 827.52 107.8K
15:14 827.50 827.53 827.41 827.41 74.0K
15:15 827.43 827.44 827.11 827.25 122.6K
15:16 827.23 827.28 827.10 827.10 99.6K
15:17 827.15 827.15 826.98 827.04 131.1K
15:18 827.15 827.24 827.14 827.18 150.0K
15:19 827.17 827.17 826.62 826.62 96.0K
15:20 826.61 826.78 826.55 826.78 69.0K
15:21 826.80 826.80 826.54 826.54 80.1K
15:22 826.54 826.89 826.54 826.81 91.9K
15:23 826.75 826.88 826.70 826.70 78.1K
15:24 826.63 826.67 826.56 826.57 107.5K
15:25 826.57 826.57 826.27 826.27 128.9K
15:26 826.26 826.28 826.07 826.07 104.2K
15:27 826.13 826.16 825.62 825.86 159.3K
15:28 825.84 826.18 825.83 826.13 103.1K
15:29 826.13 826.14 826.04 826.14 68.9K
15:30 826.16 826.61 826.16 826.61 143.9K
15:31 826.74 826.74 826.61 826.71 115.1K
15:32 826.67 826.67 826.53 826.58 117.0K
15:33 826.57 826.57 826.46 826.54 90.9K
15:34 826.56 826.77 826.55 826.75 127.4K
15:35 826.73 826.92 826.66 826.92 79.0K
15:36 826.89 826.95 826.73 826.81 146.4K
15:37 826.81 826.81 826.31 826.31 144.0K
15:38 826.31 826.43 826.23 826.43 107.7K
15:39 826.47 826.68 826.47 826.68 121.9K
15:40 826.68 826.84 826.60 826.80 110.5K
15:41 826.77 826.77 826.55 826.74 121.2K
15:42 826.74 826.80 826.71 826.78 105.9K
15:43 826.83 826.88 826.75 826.80 144.2K
15:44 826.85 826.90 826.75 826.90 139.9K
15:45 826.85 827.17 826.84 827.15 149.3K
15:46 827.22 827.28 826.99 827.19 184.2K
15:47 827.22 827.46 827.20 827.46 146.6K
15:48 827.51 827.83 827.51 827.80 207.1K
15:49 827.78 827.80 827.73 827.79 219.1K
15:50 827.89 828.23 827.79 828.23 392.8K
15:51 828.36 828.42 827.70 827.78 518.6K
15:52 827.89 827.96 827.72 827.92 341.1K
15:53 827.92 828.23 827.77 828.23 269.5K
15:54 828.19 828.42 827.99 827.99 590.8K
15:55 827.58 828.43 827.45 828.32 511.5K
15:56 828.29 828.30 828.09 828.25 529.4K
15:57 828.40 828.56 828.40 828.46 479.1K
15:58 828.44 828.44 828.03 828.03 882.5K
15:59 828.11 828.60 827.97 828.41 6,790.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし