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
09:30 827.23 829.76 827.23 829.44 905.9K
09:31 830.29 830.33 828.69 829.67 190.7K
09:32 829.40 830.29 829.03 829.94 323.4K
09:33 830.05 830.88 829.77 830.56 202.2K
09:34 830.53 830.82 829.86 829.96 126.0K
09:35 830.03 830.03 829.13 829.13 313.0K
09:36 828.84 829.13 827.28 827.36 157.4K
09:37 826.88 826.88 825.89 826.01 205.0K
09:38 826.19 826.95 826.15 826.15 216.0K
09:39 826.17 826.38 825.71 825.89 120.7K
09:40 825.34 825.34 823.87 824.23 145.2K
09:41 824.00 824.04 822.91 822.91 170.1K
09:42 822.94 823.03 822.54 822.54 192.8K
09:43 822.36 823.59 822.36 823.59 166.9K
09:44 823.60 823.60 821.97 821.97 109.7K
09:45 821.89 822.29 821.71 822.08 89.4K
09:46 822.09 822.12 821.00 821.00 167.1K
09:47 820.89 821.26 820.55 821.21 140.7K
09:48 821.00 821.00 820.46 820.91 178.1K
09:49 821.08 821.15 820.44 820.49 133.6K
09:50 820.64 820.64 819.25 819.45 227.6K
09:51 819.51 819.51 818.80 818.82 103.4K
09:52 818.58 818.58 817.77 818.57 136.0K
09:53 818.56 818.56 817.06 817.22 97.3K
09:54 817.21 817.35 816.86 817.32 158.2K
09:55 817.44 817.75 816.80 817.74 181.0K
09:56 817.74 818.66 817.74 818.46 340.9K
09:57 818.40 818.63 817.90 817.90 137.1K
09:58 817.87 818.00 817.57 817.87 140.2K
09:59 818.06 818.06 817.31 817.63 199.3K
10:00 817.05 817.59 815.67 815.67 226.7K
10:01 815.56 816.31 815.39 815.89 191.7K
10:02 815.78 816.90 815.78 816.45 134.9K
10:03 816.42 817.50 816.42 817.50 98.9K
10:04 817.79 818.25 817.79 818.17 119.2K
10:05 818.33 818.40 817.90 818.17 118.2K
10:06 818.00 818.93 818.00 818.56 143.9K
10:07 818.53 819.65 818.50 819.65 144.2K
10:08 819.85 821.01 819.85 820.79 188.5K
10:09 820.78 821.27 820.71 821.07 202.2K
10:10 821.20 821.45 821.02 821.07 134.1K
10:11 821.00 821.07 820.84 821.06 109.1K
10:12 820.98 822.12 820.93 821.93 164.5K
10:13 821.83 821.83 821.38 821.71 147.7K
10:14 821.61 821.84 821.45 821.45 78.1K
10:15 821.47 821.49 821.09 821.14 80.0K
10:16 821.10 821.85 820.90 821.85 140.0K
10:17 821.69 822.02 821.67 821.78 112.5K
10:18 821.79 822.17 821.79 822.10 90.3K
10:19 822.12 822.49 821.67 821.70 127.8K
10:20 821.68 821.89 821.48 821.89 141.6K
10:21 822.09 822.56 822.09 822.42 137.1K
10:22 822.51 823.72 822.51 823.72 113.1K
10:23 823.69 824.67 823.69 824.67 141.9K
10:24 824.71 824.80 824.10 824.10 120.0K
10:25 824.02 824.47 823.86 823.99 95.1K
10:26 824.02 824.17 824.00 824.07 92.5K
10:27 824.15 824.39 824.12 824.39 92.0K
10:28 824.40 824.74 824.37 824.74 168.3K
10:29 824.73 824.92 824.73 824.91 90.3K
10:30 824.87 824.87 824.57 824.64 178.3K
10:31 824.54 824.54 824.13 824.13 138.0K
10:32 824.12 824.45 824.09 824.31 191.6K
10:33 824.21 824.44 824.20 824.29 88.0K
10:34 824.27 824.62 824.05 824.62 213.7K
10:35 825.34 826.09 825.34 826.00 226.0K
10:36 825.86 826.33 825.86 826.33 88.3K
10:37 826.40 826.48 826.26 826.48 94.0K
10:38 826.44 826.51 825.16 825.16 183.2K
10:39 825.08 825.16 824.76 824.88 82.4K
10:40 824.75 824.75 824.41 824.47 104.2K
10:41 824.46 824.57 824.20 824.56 76.5K
10:42 824.50 824.50 824.07 824.28 151.2K
10:43 824.33 824.33 823.89 823.99 124.7K
10:44 824.20 824.30 824.05 824.30 125.9K
10:45 824.30 824.50 824.15 824.49 118.4K
10:46 824.54 824.54 824.34 824.51 75.2K
10:47 824.53 824.91 824.46 824.91 79.2K
10:48 825.11 825.43 825.11 825.29 117.8K
10:49 824.87 825.04 824.80 824.80 106.5K
10:50 824.91 825.52 824.84 825.45 137.0K
10:51 825.44 826.10 825.44 826.10 67.0K
10:52 826.09 826.26 826.03 826.03 135.1K
10:53 825.99 826.12 825.91 825.91 89.2K
10:54 825.85 825.85 825.52 825.52 134.2K
10:55 825.39 825.39 824.74 824.74 124.8K
10:56 824.69 824.95 824.69 824.95 122.7K
10:57 825.21 825.62 825.21 825.62 73.7K
10:58 825.62 825.70 825.43 825.50 82.8K
10:59 825.47 826.04 825.45 825.91 66.7K
11:00 825.88 826.25 825.87 826.16 96.3K
11:01 826.15 826.18 826.05 826.05 60.0K
11:02 826.01 826.22 825.93 826.22 83.3K
11:03 826.22 826.24 825.25 825.25 149.7K
11:04 825.03 825.03 824.50 824.51 89.6K
11:05 824.50 824.73 824.37 824.68 63.0K
11:06 824.64 824.64 824.18 824.51 122.2K
11:07 824.54 825.11 824.52 825.11 85.4K
11:08 825.08 825.14 824.46 824.65 81.0K
11:09 824.63 824.63 824.04 824.06 64.3K
11:10 824.05 824.12 823.80 824.07 102.4K
11:11 824.08 824.72 824.08 824.70 71.1K
11:12 824.67 825.11 824.67 825.10 55.5K
11:13 825.07 825.50 825.02 825.49 52.0K
11:14 825.49 825.49 825.11 825.24 131.7K
11:15 825.33 825.35 824.85 824.85 104.8K
11:16 824.72 824.72 824.54 824.65 75.6K
11:17 824.64 824.70 824.53 824.68 71.3K
11:18 824.61 825.08 824.58 824.90 58.4K
11:19 824.91 825.30 824.91 825.29 108.3K
11:20 825.35 825.71 825.35 825.64 98.9K
11:21 825.70 825.87 825.48 825.48 72.6K
11:22 825.46 825.46 825.08 825.08 54.9K
11:23 825.08 825.46 825.08 825.46 67.7K
11:24 825.58 825.58 825.40 825.58 60.4K
11:25 825.59 825.74 825.24 825.24 78.8K
11:26 825.21 825.30 824.62 824.62 80.9K
11:27 824.69 824.70 824.39 824.40 81.3K
11:28 824.41 824.55 824.27 824.31 61.1K
11:29 824.26 824.72 824.26 824.72 51.4K
11:30 824.64 825.56 824.63 825.56 93.8K
11:31 825.65 825.65 825.43 825.49 26.4K
11:32 825.51 825.69 825.51 825.69 45.7K
11:33 825.69 825.70 825.53 825.69 80.1K
11:34 825.68 826.01 825.66 825.72 68.8K
11:35 825.68 825.90 825.63 825.81 49.4K
11:36 825.82 826.32 825.82 826.05 73.1K
11:37 826.28 826.28 826.01 826.23 64.3K
11:38 826.16 826.34 826.16 826.23 89.9K
11:39 826.36 826.78 826.36 826.77 65.3K
11:40 826.73 827.09 826.65 826.99 75.5K
11:41 826.99 827.16 826.95 827.13 65.2K
11:42 827.23 827.41 826.93 826.99 61.2K
11:43 827.06 827.76 827.06 827.70 80.7K
11:44 827.76 827.76 827.71 827.71 44.4K
11:45 827.71 827.82 827.58 827.58 75.9K
11:46 827.58 827.80 827.55 827.60 68.5K
11:47 827.58 827.61 827.48 827.48 135.5K
11:48 827.23 827.23 826.79 826.93 98.2K
11:49 826.93 827.02 826.93 826.98 37.6K
11:50 827.03 827.69 827.03 827.69 86.0K
11:51 827.90 828.13 827.90 828.07 39.7K
11:52 828.10 828.10 827.97 828.05 78.7K
11:53 828.06 828.22 828.05 828.05 93.1K
11:54 827.92 827.92 827.17 827.37 72.0K
11:55 827.29 827.29 826.93 826.93 62.8K
11:56 827.00 827.13 826.44 826.44 74.9K
11:57 826.42 826.42 825.69 825.69 70.9K
11:58 825.68 825.68 825.43 825.63 77.7K
11:59 825.73 825.82 825.73 825.74 35.8K
12:00 825.82 825.82 825.61 825.75 78.9K
12:01 825.66 825.66 825.54 825.54 49.2K
12:02 825.59 825.62 825.38 825.38 78.6K
12:03 825.38 825.39 825.10 825.17 50.7K
12:04 825.22 825.48 825.09 825.48 59.4K
12:05 825.47 825.53 825.44 825.53 40.9K
12:06 825.51 825.53 825.33 825.34 59.2K
12:07 825.23 825.23 825.06 825.11 80.9K
12:08 825.13 825.37 825.10 825.15 57.0K
12:09 825.06 825.28 825.06 825.28 39.8K
12:10 825.25 825.40 825.24 825.28 55.7K
12:11 825.26 825.51 825.26 825.40 58.1K
12:12 825.40 825.50 825.31 825.48 45.7K
12:13 825.48 825.48 825.38 825.45 73.5K
12:14 825.46 825.63 825.44 825.53 95.9K
12:15 825.55 825.64 825.46 825.46 69.3K
12:16 825.47 825.47 825.06 825.18 99.1K
12:17 825.17 825.30 825.11 825.18 56.8K
12:18 825.21 825.25 824.91 825.25 50.5K
12:19 825.27 825.35 825.25 825.35 61.1K
12:20 825.32 825.32 825.19 825.23 107.3K
12:21 825.34 825.34 825.12 825.12 35.2K
12:22 825.20 825.24 825.18 825.24 45.3K
12:23 825.23 825.38 825.17 825.30 59.9K
12:24 825.25 825.25 825.00 825.01 83.6K
12:25 825.03 825.03 824.72 824.76 70.8K
12:26 824.78 824.78 824.24 824.25 58.7K
12:27 824.19 824.27 824.11 824.13 41.1K
12:28 824.15 824.67 824.15 824.67 71.0K
12:29 824.65 824.90 824.65 824.90 82.0K
12:30 824.88 825.31 824.88 825.13 72.8K
12:31 825.13 825.19 825.06 825.12 37.6K
12:32 825.12 825.55 825.12 825.55 41.2K
12:33 825.59 825.69 825.57 825.69 61.3K
12:34 825.67 825.70 825.54 825.70 50.9K
12:35 825.63 825.69 825.50 825.51 57.2K
12:36 825.51 825.51 825.00 825.13 94.7K
12:37 825.13 825.17 825.00 825.16 55.8K
12:38 825.19 825.32 825.17 825.27 27.0K
12:39 825.28 825.41 825.24 825.40 37.2K
12:40 825.42 825.42 825.06 825.06 47.3K
12:41 825.08 825.13 824.90 825.13 57.7K
12:42 825.06 825.12 825.05 825.09 36.3K
12:43 825.13 825.20 825.04 825.05 57.2K
12:44 825.09 825.09 824.58 824.58 45.1K
12:45 824.57 824.79 824.57 824.79 72.4K
12:46 824.75 824.86 824.75 824.86 60.0K
12:47 824.88 825.14 824.88 825.14 62.5K
12:48 825.08 825.32 825.08 825.16 79.9K
12:49 825.14 825.18 824.86 824.90 83.3K
12:50 824.85 825.02 824.84 824.96 43.5K
12:51 824.95 824.95 824.75 824.85 37.1K
12:52 824.86 825.13 824.83 825.13 52.5K
12:53 825.25 825.53 825.25 825.42 44.6K
12:54 825.42 825.90 825.42 825.90 55.2K
12:55 825.96 826.00 825.92 826.00 51.3K
12:56 826.00 826.04 825.82 825.82 63.3K
12:57 825.83 825.84 825.58 825.63 47.7K
12:58 825.64 825.64 825.45 825.56 39.5K
12:59 825.56 825.58 825.50 825.52 40.0K
13:00 825.52 825.77 825.52 825.77 62.5K
13:01 825.86 826.26 825.86 826.14 62.5K
13:02 826.18 826.28 826.13 826.13 51.7K
13:03 826.14 826.14 825.94 825.94 45.0K
13:04 825.90 825.90 825.74 825.80 35.7K
13:05 825.82 825.82 825.72 825.77 48.2K
13:06 825.78 825.93 825.78 825.93 42.2K
13:07 825.93 825.94 825.58 825.58 69.8K
13:08 825.57 825.69 825.57 825.69 37.0K
13:09 825.68 826.02 825.67 826.02 68.9K
13:10 826.01 826.01 825.79 825.92 68.0K
13:11 825.92 826.05 825.91 826.05 55.8K
13:12 826.05 826.19 826.05 826.17 29.7K
13:13 826.20 826.40 826.16 826.34 39.0K
13:14 826.33 826.33 825.92 825.92 52.7K
13:15 825.94 826.46 825.91 826.46 96.6K
13:16 826.46 826.46 826.06 826.12 44.2K
13:17 826.16 826.28 826.06 826.28 32.9K
13:18 826.29 826.40 826.29 826.35 27.7K
13:19 826.32 826.55 826.30 826.55 59.2K
13:20 826.52 826.52 826.30 826.30 51.6K
13:21 826.30 826.30 825.82 825.92 53.3K
13:22 825.93 825.95 825.84 825.84 48.0K
13:23 825.76 826.03 825.72 826.03 70.2K
13:24 826.02 826.30 825.98 826.28 46.2K
13:25 826.29 826.36 826.13 826.13 38.5K
13:26 826.13 826.15 825.78 825.85 60.1K
13:27 825.83 826.06 825.82 826.06 26.5K
13:28 826.06 826.07 825.93 825.93 51.9K
13:29 825.85 825.95 825.85 825.85 46.7K
13:30 825.89 826.44 825.89 826.42 80.7K
13:31 826.41 826.48 826.36 826.36 24.5K
13:32 826.35 826.42 826.29 826.29 38.0K
13:33 826.29 826.32 826.16 826.16 47.3K
13:34 826.10 826.18 826.00 826.18 33.4K
13:35 826.19 826.19 825.83 825.89 57.0K
13:36 825.91 826.26 825.91 826.26 35.0K
13:37 826.25 826.72 826.25 826.72 44.6K
13:38 826.75 826.75 826.56 826.68 57.6K
13:39 826.67 826.95 826.67 826.84 34.2K
13:40 826.80 826.80 826.46 826.52 44.5K
13:41 826.51 826.51 826.25 826.25 41.1K
13:42 826.28 826.46 826.28 826.42 44.2K
13:43 826.42 826.42 826.16 826.16 35.7K
13:44 826.16 826.16 826.05 826.05 46.9K
13:45 825.99 826.08 825.98 826.06 38.7K
13:46 826.04 826.08 825.79 825.84 77.4K
13:47 825.86 825.90 825.80 825.90 33.9K
13:48 825.90 825.90 825.71 825.89 51.0K
13:49 825.90 825.90 825.75 825.89 92.2K
13:50 825.87 825.90 825.71 825.71 48.2K
13:51 825.71 825.90 825.68 825.79 41.6K
13:52 825.72 825.80 825.61 825.80 44.4K
13:53 825.80 825.90 825.79 825.84 37.1K
13:54 825.82 826.12 825.82 825.98 55.6K
13:55 825.96 825.96 825.77 825.81 51.1K
13:56 825.85 826.32 825.85 826.30 101.2K
13:57 826.37 826.50 826.37 826.44 66.6K
13:58 826.46 826.66 826.46 826.66 59.6K
13:59 826.66 826.66 826.56 826.64 36.3K
14:00 826.66 826.78 826.66 826.73 77.8K
14:01 826.74 827.02 826.71 827.01 70.5K
14:02 826.99 827.13 826.76 826.76 116.2K
14:03 826.75 826.75 826.43 826.44 74.1K
14:04 826.44 826.45 826.29 826.44 45.3K
14:05 826.40 826.59 826.40 826.56 70.7K
14:06 826.61 826.66 826.54 826.65 44.8K
14:07 826.64 826.79 826.62 826.62 34.0K
14:08 826.62 826.65 826.51 826.52 62.3K
14:09 826.39 826.39 825.76 825.90 106.6K
14:10 825.98 826.38 825.96 826.24 78.2K
14:11 826.24 826.24 826.15 826.19 51.3K
14:12 826.21 826.35 826.18 826.35 85.2K
14:13 826.42 826.42 826.30 826.40 50.6K
14:14 826.42 826.89 826.42 826.74 54.6K
14:15 826.74 827.32 826.74 827.32 63.3K
14:16 827.31 827.44 827.23 827.39 35.4K
14:17 827.39 827.41 827.33 827.35 33.0K
14:18 827.27 827.44 827.27 827.44 48.2K
14:19 827.48 828.10 827.48 827.97 55.8K
14:20 827.87 828.29 827.87 828.29 80.1K
14:21 828.23 828.55 828.22 828.51 83.9K
14:22 828.52 829.30 828.52 829.09 144.4K
14:23 829.14 829.23 828.79 828.82 135.7K
14:24 828.76 828.80 828.60 828.60 81.0K
14:25 828.59 828.79 828.46 828.75 76.3K
14:26 828.73 828.94 828.64 828.87 69.7K
14:27 828.86 828.91 828.64 828.65 68.3K
14:28 828.64 828.82 828.64 828.82 48.0K
14:29 828.81 828.96 828.69 828.71 65.6K
14:30 828.72 828.75 828.53 828.56 67.2K
14:31 828.56 828.72 828.56 828.72 167.6K
14:32 828.69 828.72 828.57 828.58 46.6K
14:33 828.56 828.62 828.41 828.44 69.7K
14:34 828.44 828.54 828.41 828.43 59.9K
14:35 828.34 828.34 828.10 828.34 66.6K
14:36 828.39 828.63 828.38 828.63 60.9K
14:37 828.60 828.67 828.60 828.60 33.2K
14:38 828.65 828.74 828.65 828.69 50.3K
14:39 828.68 828.69 828.56 828.60 124.6K
14:40 828.52 828.68 828.44 828.64 69.3K
14:41 828.64 828.88 828.60 828.88 61.8K
14:42 828.87 828.96 828.83 828.83 71.2K
14:43 828.86 828.99 828.86 828.95 47.4K
14:44 828.99 828.99 828.89 828.96 70.0K
14:45 829.01 829.07 828.99 828.99 37.5K
14:46 829.00 829.03 828.90 829.03 37.1K
14:47 829.03 829.08 828.94 829.08 49.6K
14:48 829.10 829.22 829.09 829.22 73.3K
14:49 829.19 829.27 829.13 829.26 70.3K
14:50 829.15 829.15 828.96 829.06 82.2K
14:51 829.10 829.29 829.10 829.27 49.8K
14:52 829.32 829.42 829.28 829.42 81.4K
14:53 829.39 829.45 829.30 829.34 89.5K
14:54 829.53 829.63 829.53 829.61 120.5K
14:55 829.58 829.73 829.55 829.73 115.3K
14:56 829.77 830.06 829.77 829.80 129.6K
14:57 829.81 829.81 829.73 829.75 76.8K
14:58 829.74 829.97 829.74 829.90 78.8K
14:59 829.92 829.92 829.86 829.87 116.2K
15:00 829.94 830.11 829.90 830.08 98.1K
15:01 830.13 830.23 830.11 830.22 67.0K
15:02 830.21 830.39 830.21 830.37 61.2K
15:03 830.37 830.51 830.36 830.51 97.4K
15:04 830.49 830.49 830.37 830.41 97.3K
15:05 830.38 830.38 830.27 830.30 111.8K
15:06 830.42 830.48 830.20 830.20 126.4K
15:07 830.16 830.16 830.08 830.08 120.7K
15:08 830.05 830.05 829.85 829.96 76.9K
15:09 829.94 830.13 829.94 830.13 97.2K
15:10 830.14 830.29 830.12 830.29 66.5K
15:11 830.29 830.34 830.18 830.18 125.4K
15:12 830.19 830.25 830.15 830.19 54.2K
15:13 830.13 830.32 830.13 830.32 137.7K
15:14 830.35 830.47 830.32 830.32 96.8K
15:15 830.30 830.35 830.21 830.21 74.8K
15:16 830.19 830.32 830.16 830.32 81.1K
15:17 830.34 830.35 830.25 830.25 77.9K
15:18 830.28 830.39 830.25 830.34 118.7K
15:19 830.42 830.62 830.42 830.60 110.0K
15:20 830.68 830.68 830.45 830.63 98.5K
15:21 830.64 830.82 830.63 830.82 52.0K
15:22 830.85 831.06 830.85 831.06 81.5K
15:23 830.98 831.06 830.93 831.04 65.6K
15:24 831.05 831.69 831.04 831.69 131.3K
15:25 831.61 831.61 831.30 831.30 73.6K
15:26 831.29 831.46 831.29 831.46 87.1K
15:27 831.39 831.42 831.24 831.24 98.4K
15:28 831.10 831.24 831.10 831.24 81.4K
15:29 831.22 831.22 831.14 831.14 106.1K
15:30 831.21 831.39 831.20 831.24 153.0K
15:31 831.21 831.28 831.18 831.26 155.6K
15:32 831.23 831.23 830.90 830.90 103.1K
15:33 830.91 830.97 830.85 830.94 106.8K
15:34 830.86 830.86 830.63 830.64 111.6K
15:35 830.66 830.66 830.33 830.51 113.2K
15:36 830.56 830.77 830.54 830.76 121.7K
15:37 830.77 830.82 830.67 830.82 103.7K
15:38 830.77 830.77 830.40 830.42 150.3K
15:39 830.43 830.45 830.36 830.39 130.1K
15:40 830.35 830.55 830.28 830.28 151.9K
15:41 830.32 830.32 830.10 830.19 124.0K
15:42 830.20 830.37 830.20 830.25 164.8K
15:43 830.26 830.40 830.25 830.34 140.6K
15:44 830.23 830.27 829.99 830.07 147.4K
15:45 830.07 830.11 829.91 829.91 176.1K
15:46 829.86 829.97 829.83 829.96 209.1K
15:47 830.01 830.16 829.99 830.06 121.8K
15:48 830.03 830.25 830.03 830.17 175.5K
15:49 830.13 830.25 830.04 830.13 199.7K
15:50 830.21 830.78 830.06 830.78 342.5K
15:51 830.78 831.26 830.78 831.23 220.7K
15:52 831.33 831.33 830.73 830.91 267.7K
15:53 830.93 831.08 830.84 830.88 286.0K
15:54 830.74 830.81 830.49 830.60 492.1K
15:55 830.86 830.86 830.20 830.20 461.4K
15:56 830.24 830.46 830.07 830.43 580.5K
15:57 830.46 830.46 830.26 830.37 547.6K
15:58 830.45 830.87 830.37 830.78 770.3K
15:59 830.72 830.92 830.67 830.70 7,871.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし