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
09:30 825.13 831.53 825.13 830.56 2,023.1K
09:31 830.25 830.28 829.36 829.41 179.7K
09:32 828.91 829.13 828.40 828.57 186.2K
09:33 828.56 828.56 827.49 827.60 196.7K
09:34 827.55 827.55 826.33 826.59 190.3K
09:35 826.45 826.64 825.81 825.87 269.9K
09:36 826.14 826.20 825.27 825.27 310.3K
09:37 825.49 826.83 825.40 826.83 214.4K
09:38 827.37 827.62 826.96 827.27 177.5K
09:39 827.38 827.89 827.38 827.89 180.1K
09:40 828.23 828.54 828.07 828.54 190.9K
09:41 828.54 829.58 828.54 829.45 112.3K
09:42 829.45 830.43 829.45 830.25 227.8K
09:43 830.03 831.64 830.03 831.64 230.7K
09:44 831.36 831.88 831.36 831.61 304.4K
09:45 831.83 832.96 831.80 832.96 203.2K
09:46 832.90 833.46 832.90 833.37 242.5K
09:47 833.37 833.63 833.20 833.20 154.1K
09:48 833.14 833.59 833.14 833.31 220.1K
09:49 833.33 833.33 832.73 833.04 195.8K
09:50 833.15 833.20 832.59 832.83 139.1K
09:51 832.85 832.85 832.05 832.25 170.2K
09:52 832.13 832.37 831.87 831.96 173.2K
09:53 831.88 831.99 831.48 831.49 100.0K
09:54 831.53 831.66 831.10 831.35 107.5K
09:55 831.45 832.25 831.45 831.96 182.8K
09:56 831.88 832.15 831.88 832.11 177.9K
09:57 832.19 832.66 832.19 832.64 149.1K
09:58 832.53 832.77 832.53 832.60 200.6K
09:59 832.70 832.70 832.08 832.08 162.8K
10:00 831.96 833.30 831.96 833.30 217.1K
10:01 833.40 833.40 832.91 832.97 155.5K
10:02 832.88 832.96 832.10 832.20 177.9K
10:03 832.21 832.67 832.02 832.55 199.4K
10:04 832.57 832.72 832.46 832.57 104.5K
10:05 832.56 833.17 832.56 832.74 215.9K
10:06 832.62 832.75 832.15 832.15 241.4K
10:07 832.32 832.58 832.17 832.58 199.1K
10:08 832.61 832.61 832.39 832.43 169.7K
10:09 832.40 833.01 832.38 833.01 203.6K
10:10 833.06 833.46 833.06 833.38 123.8K
10:11 833.34 833.39 833.25 833.32 170.6K
10:12 833.41 833.89 833.35 833.82 157.6K
10:13 833.77 834.47 833.76 834.47 168.2K
10:14 834.42 834.93 834.42 834.78 124.7K
10:15 834.78 834.94 834.54 834.54 105.3K
10:16 834.57 835.13 834.43 835.08 127.7K
10:17 835.06 835.06 834.94 835.05 136.7K
10:18 835.07 835.15 834.96 835.08 105.6K
10:19 835.04 835.54 834.99 835.41 184.7K
10:20 835.51 835.67 835.51 835.54 127.5K
10:21 835.63 835.73 835.54 835.73 95.4K
10:22 835.94 836.30 835.75 836.30 148.3K
10:23 836.06 836.63 836.06 836.63 102.5K
10:24 836.58 836.58 836.22 836.36 104.4K
10:25 836.31 836.45 836.12 836.25 117.8K
10:26 836.38 836.68 836.38 836.67 231.4K
10:27 836.52 836.93 836.41 836.41 135.7K
10:28 836.38 837.28 836.38 837.28 119.8K
10:29 837.34 837.34 836.54 836.60 152.0K
10:30 836.58 836.86 836.58 836.61 107.9K
10:31 836.73 836.75 836.35 836.36 134.9K
10:32 836.40 836.40 836.23 836.23 156.4K
10:33 836.15 836.51 836.15 836.46 241.3K
10:34 836.45 836.66 836.39 836.39 110.7K
10:35 836.54 836.54 836.20 836.23 112.8K
10:36 836.27 836.27 835.74 835.74 196.5K
10:37 835.62 836.13 835.58 836.12 208.6K
10:38 836.09 836.10 835.70 835.70 238.3K
10:39 835.68 836.07 835.68 836.07 160.8K
10:40 836.04 836.30 835.83 836.30 229.3K
10:41 836.30 836.30 835.78 835.78 258.7K
10:42 835.89 836.60 835.89 836.52 107.2K
10:43 836.50 836.52 836.27 836.31 114.9K
10:44 836.30 836.30 835.92 835.97 182.1K
10:45 835.80 836.03 835.79 836.02 90.5K
10:46 836.01 836.12 836.01 836.06 80.5K
10:47 836.02 836.09 835.94 836.08 69.3K
10:48 836.07 836.20 835.94 836.02 72.7K
10:49 836.01 836.22 835.57 835.57 97.5K
10:50 835.36 835.53 835.36 835.38 97.6K
10:51 835.37 835.42 835.29 835.30 77.2K
10:52 835.49 835.49 835.21 835.34 109.2K
10:53 835.37 835.53 835.34 835.42 101.0K
10:54 835.44 835.57 835.41 835.43 78.5K
10:55 835.40 835.60 835.18 835.18 139.8K
10:56 835.11 835.16 834.82 834.82 67.7K
10:57 834.81 835.09 834.81 835.01 156.6K
10:58 834.95 834.95 834.48 834.48 109.2K
10:59 834.51 834.52 834.28 834.50 82.5K
11:00 834.55 834.78 834.42 834.74 134.0K
11:01 834.74 834.87 834.72 834.87 71.8K
11:02 835.03 835.30 835.03 835.17 68.0K
11:03 835.18 835.53 835.18 835.52 62.7K
11:04 835.49 835.53 835.28 835.44 59.9K
11:05 835.44 835.44 835.32 835.43 62.1K
11:06 835.38 835.54 835.27 835.54 57.9K
11:07 835.55 836.05 835.53 835.94 71.6K
11:08 836.03 836.16 835.93 835.94 51.6K
11:09 835.94 835.96 835.60 835.64 49.9K
11:10 835.64 835.77 835.60 835.74 70.2K
11:11 835.74 836.02 835.62 836.02 114.5K
11:12 836.00 836.00 835.45 835.51 118.6K
11:13 835.29 835.29 835.06 835.07 125.6K
11:14 835.07 835.12 834.94 834.99 73.3K
11:15 835.07 835.47 835.07 835.47 73.1K
11:16 835.46 835.46 835.25 835.26 70.7K
11:17 835.29 835.36 835.22 835.25 99.3K
11:18 835.24 835.24 835.09 835.10 55.9K
11:19 835.27 835.51 835.27 835.42 88.3K
11:20 835.48 835.48 834.63 834.66 86.9K
11:21 834.75 834.75 834.55 834.56 42.2K
11:22 834.52 834.52 833.94 834.07 136.4K
11:23 834.07 834.07 833.74 833.85 69.9K
11:24 833.86 834.37 833.76 834.37 85.2K
11:25 834.37 834.69 834.37 834.53 116.3K
11:26 834.48 834.66 834.47 834.61 116.9K
11:27 834.50 834.72 834.50 834.70 94.6K
11:28 834.73 835.58 834.73 835.58 76.2K
11:29 835.50 835.50 835.41 835.41 79.8K
11:30 835.40 835.49 835.25 835.26 85.6K
11:31 835.34 835.69 835.34 835.62 68.4K
11:32 835.62 835.74 835.59 835.68 42.4K
11:33 835.78 835.78 835.55 835.59 105.0K
11:34 835.63 835.66 835.42 835.59 56.2K
11:35 835.61 835.61 835.36 835.43 87.6K
11:36 835.43 835.95 835.43 835.95 84.9K
11:37 836.00 836.13 836.00 836.07 75.2K
11:38 836.10 836.15 835.87 835.87 141.7K
11:39 835.84 836.11 835.84 835.95 83.5K
11:40 836.02 836.02 835.48 835.66 100.5K
11:41 835.67 835.98 835.67 835.98 65.1K
11:42 835.99 836.46 835.99 836.46 106.9K
11:43 836.67 837.15 836.67 837.15 86.1K
11:44 837.03 837.11 836.84 837.11 113.0K
11:45 837.18 837.31 837.14 837.19 109.7K
11:46 837.21 837.73 837.21 837.72 151.3K
11:47 837.73 837.73 837.41 837.41 80.6K
11:48 837.40 837.63 837.40 837.63 46.8K
11:49 837.60 837.73 837.60 837.67 100.2K
11:50 837.64 837.64 837.45 837.55 115.0K
11:51 837.68 837.68 837.41 837.45 63.2K
11:52 837.42 837.48 837.33 837.48 80.6K
11:53 837.48 837.65 837.48 837.57 68.7K
11:54 837.59 837.77 837.59 837.76 63.1K
11:55 837.74 837.77 837.51 837.55 60.0K
11:56 837.65 837.65 837.18 837.18 62.8K
11:57 837.17 837.25 836.98 837.02 54.9K
11:58 837.07 837.17 836.97 837.10 79.8K
11:59 837.15 837.15 837.05 837.11 93.3K
12:00 837.10 837.20 836.95 836.95 52.0K
12:01 836.93 836.95 836.86 836.92 34.8K
12:02 836.92 837.31 836.92 837.31 79.7K
12:03 837.29 837.42 837.28 837.42 98.3K
12:04 837.40 837.40 837.21 837.26 105.6K
12:05 837.22 837.26 836.96 837.05 127.0K
12:06 837.15 837.24 837.10 837.16 93.2K
12:07 837.16 837.42 837.16 837.42 79.6K
12:08 837.56 837.78 837.53 837.76 68.8K
12:09 837.74 837.91 837.71 837.71 91.7K
12:10 837.68 838.00 837.68 837.94 79.3K
12:11 837.91 837.97 837.67 837.77 48.8K
12:12 837.66 837.66 837.47 837.51 43.4K
12:13 837.49 837.50 837.17 837.17 123.2K
12:14 837.18 837.26 837.12 837.25 41.2K
12:15 837.23 837.48 837.23 837.40 78.9K
12:16 837.39 837.41 837.14 837.24 47.5K
12:17 837.25 837.33 837.23 837.32 36.7K
12:18 837.32 837.32 837.21 837.30 198.4K
12:19 837.29 837.46 837.17 837.17 70.0K
12:20 837.12 837.17 836.95 836.96 86.9K
12:21 836.96 837.00 836.86 836.86 53.7K
12:22 836.86 837.30 836.86 837.30 60.5K
12:23 837.42 837.46 837.34 837.41 76.9K
12:24 837.43 837.43 837.33 837.38 40.7K
12:25 837.60 837.62 837.49 837.58 287.5K
12:26 837.58 837.58 837.41 837.51 90.9K
12:27 837.51 837.51 837.25 837.25 47.5K
12:28 837.24 837.26 836.62 836.72 90.4K
12:29 836.73 836.88 836.73 836.75 46.6K
12:30 836.75 836.83 836.75 836.82 60.7K
12:31 836.82 836.82 836.65 836.78 36.2K
12:32 836.79 836.80 836.40 836.49 64.9K
12:33 836.49 836.52 836.25 836.25 59.8K
12:34 836.31 836.31 835.92 835.97 41.0K
12:35 836.09 836.17 836.02 836.17 74.3K
12:36 836.07 836.32 836.07 836.27 70.7K
12:37 836.27 836.55 836.27 836.54 46.1K
12:38 836.54 836.54 836.25 836.27 30.0K
12:39 836.49 837.47 836.49 837.42 115.6K
12:40 837.40 837.71 837.40 837.71 56.6K
12:41 837.60 837.60 837.30 837.32 200.6K
12:42 837.32 837.57 837.32 837.44 194.3K
12:43 837.39 837.39 836.91 836.98 78.2K
12:44 836.96 837.01 836.80 837.01 31.3K
12:45 836.92 837.06 836.92 836.92 85.9K
12:46 836.92 836.99 836.87 836.88 47.0K
12:47 836.89 837.04 836.79 836.83 78.7K
12:48 837.08 837.08 836.71 836.78 67.6K
12:49 836.80 836.81 836.62 836.67 44.2K
12:50 836.66 836.91 836.64 836.91 49.8K
12:51 836.93 836.97 836.83 836.91 39.8K
12:52 836.91 837.06 836.81 837.06 48.2K
12:53 837.06 837.07 837.01 837.04 31.8K
12:54 837.12 837.23 836.83 836.94 74.9K
12:55 836.93 836.93 836.33 836.33 42.7K
12:56 836.33 836.36 836.16 836.18 67.4K
12:57 836.12 836.18 836.05 836.05 128.0K
12:58 836.07 836.07 835.74 835.87 199.3K
12:59 835.93 835.93 835.71 835.75 124.3K
13:00 835.73 835.78 835.66 835.70 69.6K
13:01 835.74 835.81 835.74 835.79 47.9K
13:02 835.87 836.09 835.87 836.07 113.7K
13:03 836.06 836.10 835.92 836.08 77.4K
13:04 836.08 836.16 836.03 836.09 76.8K
13:05 836.06 836.06 835.93 835.96 46.7K
13:06 835.95 836.10 835.95 836.10 72.2K
13:07 836.10 836.38 836.01 836.38 54.3K
13:08 836.36 836.36 836.19 836.33 64.5K
13:09 836.31 836.31 836.27 836.27 52.2K
13:10 836.30 836.37 836.28 836.31 37.6K
13:11 836.31 836.31 836.16 836.17 38.0K
13:12 836.13 836.21 836.12 836.20 23.3K
13:13 836.17 836.47 836.17 836.39 34.4K
13:14 836.38 836.55 836.38 836.39 63.0K
13:15 836.41 836.51 836.35 836.39 48.7K
13:16 836.38 836.49 836.33 836.49 62.1K
13:17 836.57 836.66 836.40 836.60 57.0K
13:18 836.60 836.77 836.44 836.49 100.1K
13:19 836.50 836.87 836.50 836.87 78.7K
13:20 836.61 836.85 836.61 836.85 68.8K
13:21 837.01 837.01 836.95 836.98 51.3K
13:22 836.98 837.00 836.88 836.88 66.2K
13:23 836.88 836.96 836.58 836.59 182.3K
13:24 836.59 836.87 836.59 836.86 149.0K
13:25 836.85 836.89 836.66 836.79 88.0K
13:26 836.84 836.84 836.48 836.48 75.3K
13:27 836.48 836.48 836.33 836.33 45.2K
13:28 836.30 836.37 836.20 836.35 114.3K
13:29 836.33 836.33 836.22 836.22 112.6K
13:30 836.27 836.34 836.10 836.10 66.4K
13:31 836.06 836.06 835.87 835.87 101.6K
13:32 835.87 835.88 835.76 835.78 46.3K
13:33 835.79 835.99 835.79 835.98 84.9K
13:34 835.99 836.20 835.94 836.20 70.2K
13:35 836.19 836.38 836.09 836.38 53.1K
13:36 836.37 836.50 836.34 836.49 65.2K
13:37 836.49 836.49 836.29 836.40 62.2K
13:38 836.36 836.62 836.35 836.61 68.6K
13:39 836.59 836.62 836.48 836.57 52.5K
13:40 836.58 836.61 836.46 836.49 49.8K
13:41 836.64 836.97 836.64 836.95 91.7K
13:42 836.97 837.02 836.90 836.96 59.8K
13:43 836.97 837.10 836.93 836.99 87.7K
13:44 837.04 837.12 837.02 837.09 114.9K
13:45 837.05 837.22 837.05 837.18 140.1K
13:46 837.15 837.17 836.98 837.03 125.0K
13:47 837.00 837.01 836.85 837.01 63.8K
13:48 837.01 837.06 836.92 836.94 84.0K
13:49 836.97 837.19 836.97 837.19 44.7K
13:50 837.18 837.45 837.14 837.45 157.1K
13:51 837.31 837.33 837.12 837.12 126.5K
13:52 837.14 837.27 837.14 837.27 68.8K
13:53 837.27 837.27 837.21 837.22 218.9K
13:54 837.21 837.30 837.12 837.12 93.5K
13:55 837.12 837.25 837.12 837.25 68.3K
13:56 837.29 837.30 837.10 837.30 57.8K
13:57 837.29 837.52 837.26 837.51 108.0K
13:58 837.49 837.50 837.43 837.49 126.3K
13:59 837.42 837.47 837.37 837.43 45.2K
14:00 837.52 837.73 837.49 837.67 79.7K
14:01 837.62 838.12 837.62 838.01 275.3K
14:02 837.97 838.03 837.37 837.37 114.3K
14:03 837.36 837.51 837.36 837.51 68.6K
14:04 837.52 837.53 837.39 837.53 166.1K
14:05 837.52 837.65 837.52 837.53 160.4K
14:06 837.44 837.56 837.44 837.53 68.6K
14:07 837.59 837.77 837.59 837.70 118.9K
14:08 837.69 837.75 837.56 837.63 76.4K
14:09 837.63 837.70 837.61 837.66 76.6K
14:10 837.62 837.74 837.61 837.68 231.5K
14:11 837.66 837.75 837.64 837.64 163.9K
14:12 837.62 837.71 837.62 837.66 142.8K
14:13 837.67 837.87 837.60 837.87 112.7K
14:14 837.92 838.16 837.92 838.16 87.2K
14:15 838.18 838.18 837.86 837.86 95.9K
14:16 837.86 837.86 837.55 837.55 116.8K
14:17 837.49 837.53 837.46 837.49 72.9K
14:18 837.46 837.54 837.45 837.53 54.0K
14:19 837.55 837.69 837.41 837.41 112.4K
14:20 837.32 837.32 837.03 837.09 100.3K
14:21 837.08 837.08 836.94 837.02 41.6K
14:22 837.12 837.16 837.07 837.08 121.1K
14:23 837.04 837.34 837.04 837.29 69.4K
14:24 837.29 837.46 837.25 837.43 115.4K
14:25 837.46 837.84 837.44 837.84 121.8K
14:26 837.85 837.94 837.80 837.93 79.5K
14:27 837.95 838.07 837.95 838.02 76.8K
14:28 838.02 838.02 837.55 837.57 116.2K
14:29 837.42 837.47 837.36 837.45 114.5K
14:30 837.52 837.53 837.27 837.51 77.5K
14:31 837.45 837.70 837.45 837.65 55.2K
14:32 837.58 837.58 837.49 837.49 66.2K
14:33 837.50 837.58 837.50 837.54 81.5K
14:34 837.54 837.58 837.42 837.42 62.9K
14:35 837.52 837.79 837.49 837.79 156.2K
14:36 837.78 837.81 837.58 837.58 82.1K
14:37 837.68 837.80 837.68 837.75 77.1K
14:38 837.73 837.90 837.72 837.88 90.6K
14:39 837.90 838.15 837.83 838.10 105.6K
14:40 838.15 838.15 837.99 838.00 115.9K
14:41 838.02 838.11 837.83 837.85 145.5K
14:42 837.88 837.88 837.70 837.70 72.0K
14:43 837.63 837.63 837.47 837.47 107.3K
14:44 837.41 837.41 837.28 837.40 84.6K
14:45 837.44 837.44 837.31 837.31 59.8K
14:46 837.29 837.56 837.29 837.56 107.5K
14:47 837.61 837.71 837.60 837.61 49.1K
14:48 837.63 837.72 837.61 837.65 48.7K
14:49 837.63 837.65 837.34 837.37 130.4K
14:50 837.40 837.75 837.40 837.74 146.9K
14:51 837.77 837.79 837.72 837.73 192.8K
14:52 837.72 837.73 837.65 837.65 73.7K
14:53 837.65 837.74 837.65 837.72 89.1K
14:54 837.71 837.71 837.53 837.67 84.0K
14:55 837.65 837.75 837.64 837.74 81.6K
14:56 837.75 837.75 837.54 837.54 55.4K
14:57 837.54 837.58 837.39 837.39 104.6K
14:58 837.37 837.37 837.23 837.31 153.0K
14:59 837.28 837.28 837.22 837.28 56.8K
15:00 837.27 837.27 837.06 837.25 86.6K
15:01 837.27 837.42 837.19 837.39 91.6K
15:02 837.42 837.68 837.39 837.44 99.3K
15:03 837.50 837.50 837.21 837.40 143.1K
15:04 837.40 837.47 837.29 837.33 65.2K
15:05 837.36 837.57 837.36 837.50 71.2K
15:06 837.49 837.49 837.36 837.36 73.4K
15:07 837.36 837.71 837.36 837.71 79.7K
15:08 837.72 837.79 837.53 837.65 126.2K
15:09 837.66 837.66 837.43 837.54 152.4K
15:10 837.54 837.54 837.43 837.48 93.2K
15:11 837.49 837.49 837.36 837.36 89.8K
15:12 837.37 837.37 837.24 837.26 260.2K
15:13 837.22 837.23 837.08 837.13 112.6K
15:14 837.28 837.32 837.24 837.29 137.2K
15:15 837.16 837.17 836.97 836.97 110.2K
15:16 836.99 837.02 836.97 836.99 89.5K
15:17 836.99 837.11 836.93 836.99 51.3K
15:18 836.99 837.09 836.88 837.00 121.1K
15:19 837.03 837.29 837.03 837.28 94.2K
15:20 837.26 837.48 837.26 837.35 82.3K
15:21 837.32 837.64 837.31 837.53 67.8K
15:22 837.54 837.74 837.42 837.74 200.7K
15:23 837.72 837.79 837.64 837.70 230.3K
15:24 837.83 837.83 837.60 837.62 122.1K
15:25 837.60 837.72 837.54 837.63 132.6K
15:26 837.60 837.62 837.41 837.41 121.3K
15:27 837.41 837.49 837.27 837.28 107.3K
15:28 837.25 837.25 837.18 837.18 114.1K
15:29 837.14 837.14 836.92 836.96 100.1K
15:30 836.99 837.05 836.93 837.03 101.9K
15:31 836.94 836.95 836.58 836.58 265.5K
15:32 836.51 836.58 836.42 836.54 164.5K
15:33 836.38 836.39 836.19 836.39 219.3K
15:34 836.41 836.60 836.41 836.51 139.0K
15:35 836.53 836.76 836.41 836.41 181.9K
15:36 836.44 836.46 836.18 836.27 130.8K
15:37 836.28 836.28 836.08 836.08 170.1K
15:38 836.21 836.21 835.98 836.10 137.0K
15:39 836.08 836.31 836.02 836.24 199.7K
15:40 836.24 836.30 836.21 836.27 129.8K
15:41 836.24 836.43 836.23 836.23 150.6K
15:42 836.23 836.44 836.23 836.35 152.2K
15:43 836.35 836.45 836.09 836.45 203.9K
15:44 836.51 836.62 836.36 836.36 202.3K
15:45 836.36 836.53 836.29 836.53 173.3K
15:46 836.55 836.55 836.31 836.32 148.1K
15:47 836.27 836.68 836.24 836.68 235.4K
15:48 836.61 836.61 836.40 836.41 140.8K
15:49 836.44 836.44 836.13 836.14 204.3K
15:50 835.98 836.56 835.98 836.48 304.5K
15:51 836.49 836.67 836.08 836.08 303.4K
15:52 836.22 836.61 836.20 836.61 330.5K
15:53 836.58 836.65 836.46 836.46 289.4K
15:54 836.51 837.17 836.51 837.03 419.3K
15:55 836.99 837.07 836.81 836.95 529.8K
15:56 837.14 837.32 837.14 837.32 485.9K
15:57 837.37 837.61 837.37 837.55 580.3K
15:58 837.53 837.66 837.47 837.47 949.8K
15:59 837.41 838.07 837.37 837.99 9,146.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし