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
09:30 848.10 849.10 847.65 848.07 934.7K
09:31 848.15 849.08 848.15 848.96 124.9K
09:32 849.04 849.61 849.04 849.53 215.1K
09:33 849.61 850.87 849.61 850.87 75.8K
09:34 851.02 851.90 850.98 851.02 173.0K
09:35 851.10 851.10 850.58 850.74 109.8K
09:36 850.83 851.27 850.66 851.18 163.7K
09:37 851.25 851.65 851.25 851.32 85.5K
09:38 851.43 851.46 850.81 851.15 141.3K
09:39 851.18 851.41 851.18 851.31 155.9K
09:40 851.16 851.66 851.16 851.23 133.7K
09:41 851.65 853.18 851.65 853.12 207.1K
09:42 852.94 853.73 852.94 853.49 203.2K
09:43 853.29 853.29 852.01 852.01 163.6K
09:44 851.95 851.95 851.54 851.88 104.7K
09:45 851.85 852.72 851.85 852.61 186.1K
09:46 852.64 853.76 852.64 853.76 214.3K
09:47 853.77 853.86 853.31 853.31 172.6K
09:48 853.27 854.07 853.25 853.89 174.1K
09:49 854.19 854.32 853.60 853.60 434.7K
09:50 853.54 853.54 852.19 852.36 188.4K
09:51 852.19 852.51 851.19 851.19 192.1K
09:52 851.20 851.24 851.04 851.22 254.7K
09:53 851.31 851.96 851.31 851.91 178.4K
09:54 851.92 852.04 851.36 851.36 165.1K
09:55 851.50 851.72 851.12 851.12 129.3K
09:56 851.25 851.34 850.95 850.98 121.2K
09:57 850.88 851.52 850.87 851.52 109.1K
09:58 851.51 851.74 851.39 851.55 81.5K
09:59 851.45 851.45 850.56 850.79 127.6K
10:00 849.75 849.75 848.57 848.74 188.8K
10:01 848.77 849.07 848.50 848.68 179.9K
10:02 848.81 849.09 848.48 848.65 152.5K
10:03 848.64 848.66 848.07 848.07 73.1K
10:04 848.01 848.24 847.44 847.44 172.3K
10:05 847.34 847.34 846.84 846.84 202.4K
10:06 846.88 846.88 846.51 846.69 573.5K
10:07 846.90 847.15 846.77 846.77 121.9K
10:08 846.53 846.53 845.70 845.92 151.7K
10:09 845.87 846.92 845.41 846.92 171.7K
10:10 847.47 847.96 847.47 847.96 173.2K
10:11 847.92 848.55 847.92 848.53 88.8K
10:12 848.64 848.82 848.23 848.81 114.3K
10:13 848.65 849.00 848.65 848.99 201.1K
10:14 848.62 848.84 848.56 848.84 57.9K
10:15 848.86 849.73 848.77 849.73 120.2K
10:16 849.79 850.25 849.79 850.25 66.0K
10:17 850.30 850.43 849.60 849.68 98.8K
10:18 849.71 850.04 849.71 849.90 60.8K
10:19 849.96 849.96 849.83 849.91 112.2K
10:20 849.94 850.13 849.83 849.83 107.2K
10:21 849.67 849.67 849.36 849.36 63.7K
10:22 849.23 849.23 848.80 848.97 149.7K
10:23 849.02 849.13 848.97 849.13 86.5K
10:24 849.12 849.41 849.12 849.31 88.5K
10:25 849.37 849.53 849.33 849.49 56.2K
10:26 849.51 849.62 849.32 849.61 55.9K
10:27 849.57 850.25 849.57 850.12 62.7K
10:28 850.12 850.14 849.94 850.14 57.7K
10:29 850.20 850.36 850.14 850.36 85.1K
10:30 850.32 850.38 850.05 850.22 76.2K
10:31 850.33 850.72 850.12 850.59 115.3K
10:32 850.19 850.19 849.97 849.97 60.8K
10:33 850.10 850.24 850.07 850.09 96.9K
10:34 849.88 849.99 849.86 849.86 69.1K
10:35 849.85 850.12 849.85 850.06 131.9K
10:36 850.00 850.00 849.80 849.92 128.0K
10:37 849.94 849.99 849.88 849.91 55.9K
10:38 849.79 849.79 848.86 848.86 74.2K
10:39 848.83 849.01 848.82 848.82 49.4K
10:40 848.94 848.94 848.70 848.70 68.3K
10:41 848.66 848.67 848.06 848.25 108.4K
10:42 848.36 848.69 848.36 848.67 72.8K
10:43 848.65 848.70 848.31 848.31 46.4K
10:44 848.27 848.37 848.16 848.28 87.7K
10:45 848.33 848.36 848.01 848.16 68.7K
10:46 848.14 848.14 847.41 847.65 84.7K
10:47 847.63 848.11 847.63 848.10 61.1K
10:48 848.06 848.40 847.94 848.40 58.2K
10:49 848.40 848.66 848.40 848.50 47.3K
10:50 848.35 848.37 847.86 848.29 103.1K
10:51 848.08 848.35 847.90 848.35 74.1K
10:52 848.41 848.61 848.23 848.30 81.1K
10:53 848.34 848.71 848.17 848.71 80.1K
10:54 848.70 848.91 848.70 848.91 67.4K
10:55 848.92 848.92 848.68 848.78 92.6K
10:56 848.84 848.90 848.82 848.90 52.0K
10:57 848.81 848.99 848.78 848.99 58.7K
10:58 849.04 849.75 849.04 849.75 75.6K
10:59 849.85 849.95 849.85 849.91 51.6K
11:00 849.82 849.91 849.63 849.63 86.3K
11:01 849.65 849.98 849.63 849.97 93.3K
11:02 849.96 849.99 849.83 849.91 162.2K
11:03 849.96 850.13 849.92 850.13 115.8K
11:04 850.16 850.23 850.01 850.01 70.2K
11:05 850.03 850.03 849.91 850.02 61.0K
11:06 849.95 850.39 849.95 850.39 127.3K
11:07 850.36 850.41 850.31 850.37 78.0K
11:08 850.40 850.50 850.00 850.00 94.1K
11:09 850.08 850.18 850.03 850.16 54.2K
11:10 850.17 850.20 850.10 850.16 55.4K
11:11 850.20 850.69 850.20 850.69 98.6K
11:12 850.64 850.67 850.45 850.50 90.0K
11:13 850.50 850.50 850.19 850.19 93.7K
11:14 850.25 850.36 849.78 849.78 97.7K
11:15 849.81 849.93 849.66 849.66 80.9K
11:16 849.55 849.67 849.55 849.61 62.2K
11:17 849.65 849.65 848.92 849.06 102.2K
11:18 848.93 849.32 848.84 849.32 140.1K
11:19 849.34 849.35 849.26 849.31 47.9K
11:20 849.34 849.41 848.95 848.99 64.8K
11:21 848.97 848.97 848.43 848.43 55.6K
11:22 848.48 848.60 848.41 848.57 110.6K
11:23 848.64 848.65 848.56 848.59 80.9K
11:24 848.56 848.71 848.42 848.53 89.6K
11:25 848.63 848.75 848.50 848.50 58.9K
11:26 848.54 848.62 848.41 848.41 93.0K
11:27 848.31 848.37 848.13 848.34 103.0K
11:28 848.36 848.38 848.32 848.32 55.0K
11:29 848.17 848.41 848.16 848.18 69.2K
11:30 848.18 848.21 847.64 847.64 114.8K
11:31 847.66 847.90 847.61 847.90 94.1K
11:32 847.84 848.54 847.84 848.54 81.2K
11:33 848.56 848.81 848.56 848.74 50.6K
11:34 848.90 848.90 848.31 848.42 111.3K
11:35 848.46 848.61 847.92 847.94 81.2K
11:36 847.95 848.66 847.95 848.66 77.0K
11:37 848.72 849.23 848.60 849.23 75.3K
11:38 849.20 849.20 848.76 848.89 49.2K
11:39 848.87 848.99 848.81 848.81 39.8K
11:40 848.82 848.88 848.57 848.77 50.4K
11:41 848.78 849.12 848.77 849.11 360.8K
11:42 849.10 849.19 848.95 848.95 78.5K
11:43 849.01 849.52 849.00 849.52 54.6K
11:44 849.46 849.46 848.02 848.02 108.1K
11:45 848.00 848.40 847.90 848.38 77.0K
11:46 848.42 848.85 848.32 848.75 37.4K
11:47 848.86 849.20 848.76 848.88 52.8K
11:48 848.85 848.96 848.72 848.96 51.5K
11:49 848.98 849.10 848.80 849.09 101.7K
11:50 849.10 849.62 849.10 849.62 50.9K
11:51 849.52 849.82 849.48 849.78 47.8K
11:52 849.75 849.88 849.73 849.73 56.8K
11:53 849.74 849.83 849.62 849.62 87.7K
11:54 849.61 849.65 849.48 849.49 58.6K
11:55 849.40 849.40 849.17 849.17 35.8K
11:56 849.14 849.22 849.02 849.02 49.1K
11:57 849.01 849.02 848.57 848.57 45.6K
11:58 848.61 848.61 848.10 848.10 65.2K
11:59 848.07 848.18 847.85 848.09 62.8K
12:00 848.22 848.62 848.22 848.56 85.9K
12:01 848.53 848.53 848.29 848.29 138.9K
12:02 848.37 848.52 848.26 848.26 34.5K
12:03 848.26 848.45 848.06 848.06 64.0K
12:04 848.22 848.27 848.20 848.27 59.4K
12:05 848.29 848.31 847.89 847.89 59.4K
12:06 847.90 848.31 847.90 848.28 47.0K
12:07 848.29 848.29 848.15 848.22 48.8K
12:08 848.21 848.29 848.10 848.22 30.2K
12:09 848.10 848.25 848.01 848.10 88.6K
12:10 848.07 848.16 847.74 847.74 67.9K
12:11 847.68 847.68 847.28 847.28 73.0K
12:12 847.16 847.25 846.99 846.99 38.9K
12:13 846.99 846.99 846.67 846.70 57.9K
12:14 846.69 846.85 846.62 846.85 41.9K
12:15 846.93 847.26 846.92 847.24 66.7K
12:16 847.15 847.23 847.05 847.12 39.6K
12:17 847.26 847.53 847.19 847.48 50.1K
12:18 847.48 847.55 847.46 847.46 40.8K
12:19 847.47 847.52 847.40 847.52 42.6K
12:20 847.59 847.68 847.32 847.32 66.7K
12:21 847.31 847.34 847.25 847.30 46.6K
12:22 847.30 847.34 847.13 847.22 49.0K
12:23 847.20 847.24 847.09 847.18 47.3K
12:24 847.09 847.31 847.06 847.28 53.5K
12:25 847.28 847.87 847.28 847.74 60.2K
12:26 847.76 847.79 847.67 847.77 27.7K
12:27 847.81 847.89 847.80 847.87 39.0K
12:28 847.88 847.94 847.47 847.47 102.2K
12:29 847.50 847.59 847.49 847.57 40.7K
12:30 847.57 847.76 847.55 847.76 47.0K
12:31 847.85 848.01 847.81 848.01 56.7K
12:32 848.01 848.02 847.71 847.71 28.7K
12:33 847.73 847.87 847.59 847.73 43.8K
12:34 847.74 847.74 847.54 847.57 41.6K
12:35 847.61 847.61 847.50 847.58 49.8K
12:36 847.62 847.65 847.46 847.50 29.5K
12:37 847.50 847.73 847.49 847.68 38.4K
12:38 847.67 847.83 847.63 847.65 46.7K
12:39 847.67 847.69 847.63 847.67 41.7K
12:40 847.67 847.73 847.62 847.73 26.5K
12:41 847.72 847.72 847.33 847.33 36.3K
12:42 847.36 847.38 847.15 847.28 51.2K
12:43 847.29 847.29 847.07 847.07 40.6K
12:44 847.08 847.56 847.08 847.56 60.1K
12:45 847.56 847.58 847.49 847.58 27.3K
12:46 847.59 847.74 847.59 847.61 36.5K
12:47 847.64 847.82 847.63 847.74 38.8K
12:48 847.73 847.87 847.73 847.78 38.7K
12:49 847.84 847.96 847.83 847.96 37.8K
12:50 848.05 848.06 847.92 847.92 35.1K
12:51 847.90 847.98 847.79 847.98 68.8K
12:52 848.00 848.10 848.00 848.08 38.6K
12:53 848.08 848.09 847.95 847.97 36.1K
12:54 847.97 848.08 847.97 848.04 40.1K
12:55 848.09 848.13 847.84 847.84 59.4K
12:56 847.81 847.88 847.65 847.74 49.6K
12:57 847.76 847.79 847.68 847.75 44.7K
12:58 847.72 847.99 847.68 847.99 34.8K
12:59 848.00 848.01 847.89 847.90 33.4K
13:00 847.89 848.08 847.86 848.01 49.6K
13:01 848.04 848.32 848.04 848.30 43.6K
13:02 848.29 848.35 848.29 848.33 39.6K
13:03 848.43 848.48 848.21 848.21 31.3K
13:04 848.23 848.23 848.12 848.13 34.4K
13:05 848.13 848.17 848.09 848.10 18.2K
13:06 848.13 848.27 848.01 848.13 45.3K
13:07 848.14 848.15 847.97 847.97 45.5K
13:08 847.84 847.84 847.72 847.72 26.9K
13:09 847.72 847.79 847.71 847.73 31.9K
13:10 847.73 847.95 847.72 847.73 47.5K
13:11 847.75 847.80 847.52 847.52 38.6K
13:12 847.49 847.71 847.48 847.71 20.9K
13:13 847.72 847.73 847.64 847.66 32.1K
13:14 847.67 847.74 847.57 847.74 39.0K
13:15 847.74 847.86 847.74 847.80 54.7K
13:16 847.85 848.01 847.80 847.95 72.3K
13:17 847.94 848.12 847.93 848.07 41.1K
13:18 848.06 848.08 848.03 848.07 72.1K
13:19 848.08 848.21 848.08 848.21 43.3K
13:20 848.23 848.37 848.12 848.29 75.7K
13:21 848.28 848.47 848.28 848.45 57.0K
13:22 848.51 848.51 848.33 848.40 30.4K
13:23 848.39 848.39 848.13 848.13 52.1K
13:24 848.15 848.37 848.15 848.36 33.3K
13:25 848.35 848.92 848.35 848.92 38.1K
13:26 848.93 849.00 848.79 849.00 44.0K
13:27 848.94 849.25 848.94 849.25 68.7K
13:28 849.20 849.20 849.10 849.10 35.9K
13:29 849.11 849.27 849.10 849.26 42.1K
13:30 849.17 849.19 849.14 849.15 70.5K
13:31 849.14 849.14 848.73 848.73 52.0K
13:32 848.68 848.81 848.68 848.80 45.4K
13:33 848.79 848.84 848.77 848.83 31.3K
13:34 848.84 848.84 848.72 848.75 21.1K
13:35 848.76 849.15 848.73 849.13 38.0K
13:36 849.13 849.27 849.08 849.08 31.7K
13:37 849.22 849.34 849.22 849.31 38.4K
13:38 849.30 849.38 849.27 849.38 33.3K
13:39 849.38 849.38 849.23 849.23 39.0K
13:40 849.23 849.25 848.98 849.09 95.5K
13:41 849.13 849.23 849.13 849.23 26.3K
13:42 849.24 849.47 849.24 849.47 42.4K
13:43 849.30 849.47 849.30 849.41 38.9K
13:44 849.41 849.46 849.36 849.37 66.5K
13:45 849.33 849.38 849.33 849.37 31.6K
13:46 849.36 849.40 849.36 849.37 47.2K
13:47 849.37 849.37 849.19 849.33 33.3K
13:48 849.33 849.71 849.33 849.64 33.9K
13:49 849.66 849.75 849.61 849.74 44.0K
13:50 849.75 849.76 849.59 849.67 21.0K
13:51 849.67 849.74 849.57 849.61 46.5K
13:52 849.63 849.64 849.63 849.63 29.7K
13:53 849.62 849.81 849.60 849.65 44.3K
13:54 849.68 849.78 849.66 849.75 24.6K
13:55 849.74 849.77 849.65 849.74 29.1K
13:56 849.74 849.74 849.71 849.73 29.2K
13:57 849.73 849.73 849.66 849.67 30.6K
13:58 849.66 849.73 849.63 849.63 33.1K
13:59 849.65 849.67 849.63 849.66 38.7K
14:00 849.65 850.30 849.63 850.30 64.3K
14:01 850.31 850.63 850.31 850.62 79.9K
14:02 850.63 850.63 850.48 850.48 58.5K
14:03 850.47 850.62 850.46 850.62 29.0K
14:04 850.53 850.55 850.38 850.47 53.9K
14:05 850.45 850.45 850.36 850.43 43.9K
14:06 850.37 850.46 850.36 850.43 51.0K
14:07 850.43 850.43 850.27 850.28 41.1K
14:08 850.28 850.28 849.94 849.94 64.6K
14:09 850.01 850.05 849.95 850.01 38.7K
14:10 849.99 850.02 849.94 850.02 32.7K
14:11 850.03 850.03 849.78 849.87 35.0K
14:12 849.81 849.88 849.64 849.64 30.8K
14:13 849.65 849.91 849.65 849.90 61.9K
14:14 849.88 849.88 849.83 849.84 23.2K
14:15 849.81 849.81 849.61 849.61 55.3K
14:16 849.61 849.61 849.51 849.55 32.8K
14:17 849.54 849.56 849.53 849.55 272.7K
14:18 849.56 849.58 849.49 849.58 25.5K
14:19 849.59 849.59 849.42 849.52 47.3K
14:20 849.53 849.81 849.50 849.77 56.6K
14:21 849.77 849.85 849.76 849.79 29.6K
14:22 849.79 849.83 849.71 849.71 30.2K
14:23 849.76 849.80 849.68 849.71 64.7K
14:24 849.71 849.84 849.71 849.84 54.1K
14:25 849.84 849.84 849.34 849.34 65.9K
14:26 849.26 849.40 849.26 849.40 34.6K
14:27 849.41 849.41 849.30 849.31 274.5K
14:28 849.31 849.68 849.30 849.68 47.3K
14:29 849.68 849.75 849.64 849.75 70.5K
14:30 849.78 849.92 849.78 849.78 66.2K
14:31 849.77 850.04 849.77 850.04 80.1K
14:32 850.02 850.03 849.92 850.00 52.9K
14:33 850.01 850.14 850.00 850.01 23.0K
14:34 849.88 850.10 849.86 849.86 39.6K
14:35 849.94 849.99 849.88 849.93 50.3K
14:36 849.93 849.96 849.91 849.95 34.7K
14:37 849.95 849.96 849.68 849.79 38.4K
14:38 849.85 849.85 849.61 849.78 46.1K
14:39 849.78 849.89 849.77 849.81 61.3K
14:40 849.77 849.77 849.37 849.37 50.2K
14:41 849.36 849.39 849.30 849.31 32.7K
14:42 849.29 849.36 849.29 849.32 41.6K
14:43 849.29 849.44 849.28 849.43 40.5K
14:44 849.37 849.44 849.37 849.43 36.8K
14:45 849.42 849.43 849.23 849.30 37.7K
14:46 849.34 849.34 849.16 849.16 41.0K
14:47 849.15 849.15 848.84 848.91 84.0K
14:48 848.90 848.90 848.39 848.47 74.1K
14:49 848.46 848.57 848.43 848.57 111.3K
14:50 848.64 848.64 848.05 848.06 68.9K
14:51 848.17 848.23 848.12 848.16 49.0K
14:52 848.16 848.54 848.09 848.54 62.3K
14:53 848.54 848.72 848.52 848.55 27.9K
14:54 848.56 848.69 848.56 848.64 40.2K
14:55 848.58 848.69 848.58 848.61 48.6K
14:56 848.66 848.85 848.65 848.73 42.3K
14:57 848.73 848.86 848.73 848.86 42.1K
14:58 848.81 848.99 848.81 848.83 62.9K
14:59 848.82 848.82 848.63 848.63 69.2K
15:00 848.64 848.73 848.58 848.71 72.9K
15:01 848.74 849.26 848.74 849.19 53.8K
15:02 849.24 849.24 849.09 849.09 44.6K
15:03 849.03 849.08 849.02 849.02 42.9K
15:04 849.03 849.42 849.03 849.39 55.4K
15:05 849.41 849.42 849.27 849.31 47.1K
15:06 849.30 849.42 849.30 849.40 37.4K
15:07 849.37 849.38 849.20 849.25 57.6K
15:08 849.25 849.31 849.23 849.31 67.3K
15:09 849.30 849.30 848.93 848.93 143.5K
15:10 848.92 849.16 848.92 849.16 92.2K
15:11 849.15 849.19 849.08 849.19 38.7K
15:12 849.18 849.18 849.10 849.10 44.1K
15:13 849.10 849.21 849.06 849.19 56.6K
15:14 849.17 849.30 849.16 849.20 45.0K
15:15 849.22 849.23 849.08 849.08 58.2K
15:16 849.20 849.20 849.11 849.11 37.2K
15:17 849.17 849.18 848.87 848.87 78.5K
15:18 848.88 849.04 848.88 848.97 49.8K
15:19 848.96 849.08 848.94 849.05 50.5K
15:20 849.06 849.19 848.99 849.02 65.0K
15:21 849.01 849.56 848.96 849.54 123.8K
15:22 849.55 849.63 849.49 849.61 54.6K
15:23 849.58 849.66 849.58 849.59 67.9K
15:24 849.57 849.75 849.52 849.75 65.5K
15:25 849.74 849.78 849.54 849.54 95.3K
15:26 849.54 849.56 849.53 849.53 64.3K
15:27 849.52 849.52 849.33 849.34 67.9K
15:28 849.32 849.36 849.24 849.32 59.2K
15:29 849.31 849.35 849.22 849.24 71.0K
15:30 849.24 849.46 849.13 849.46 76.8K
15:31 849.47 849.52 849.28 849.28 137.6K
15:32 849.26 849.29 849.06 849.06 143.8K
15:33 849.08 849.08 848.96 848.96 84.3K
15:34 849.01 849.06 848.89 848.89 79.1K
15:35 848.82 848.98 848.80 848.95 85.7K
15:36 848.96 849.21 848.96 849.19 71.4K
15:37 849.15 849.17 849.07 849.11 62.6K
15:38 849.11 849.15 849.08 849.14 78.8K
15:39 849.14 849.14 848.95 848.95 120.0K
15:40 848.93 848.93 848.36 848.57 218.8K
15:41 848.56 848.74 848.52 848.66 118.0K
15:42 848.67 848.71 848.54 848.54 80.6K
15:43 848.52 848.79 848.50 848.75 93.7K
15:44 848.77 849.14 848.77 849.13 111.5K
15:45 849.12 849.19 848.97 848.99 124.9K
15:46 848.94 849.17 848.89 849.17 152.6K
15:47 849.07 849.11 849.01 849.02 138.9K
15:48 849.05 849.19 848.84 848.88 162.3K
15:49 848.86 848.92 848.52 848.52 169.6K
15:50 848.21 848.21 847.88 848.08 216.0K
15:51 848.12 848.12 847.76 847.77 173.2K
15:52 847.67 847.98 847.56 847.89 197.2K
15:53 847.96 848.12 847.87 847.87 244.6K
15:54 847.90 847.90 847.42 847.46 315.6K
15:55 847.42 847.42 846.87 846.96 343.1K
15:56 847.06 847.09 846.88 846.96 369.4K
15:57 846.97 846.97 846.47 846.53 517.0K
15:58 846.63 846.79 846.60 846.79 632.3K
15:59 846.60 846.80 846.15 846.16 6,600.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし