Dow Jones Electrical Components

DJUSEC
🏛️ アメリカ →
1,024.55
最終更新: 2025-10-01
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
09:30 853.65 855.41 853.65 854.70 916.4K
09:31 854.62 854.93 854.62 854.87 106.9K
09:32 854.79 854.79 853.40 853.72 170.4K
09:33 853.72 854.15 853.10 853.10 147.1K
09:34 853.07 853.31 851.86 852.20 165.2K
09:35 851.72 851.72 850.35 850.35 104.2K
09:36 850.98 850.98 849.82 850.05 168.8K
09:37 850.19 850.88 850.16 850.82 176.3K
09:38 850.83 851.64 850.76 851.45 133.2K
09:39 851.40 851.68 851.40 851.63 147.0K
09:40 851.35 851.35 850.61 850.91 210.6K
09:41 850.92 851.63 850.80 851.54 323.1K
09:42 851.66 851.90 851.64 851.64 332.3K
09:43 851.63 851.65 851.18 851.47 85.4K
09:44 851.23 851.78 851.23 851.76 131.7K
09:45 852.09 852.50 852.09 852.29 103.8K
09:46 852.37 852.73 852.21 852.73 147.3K
09:47 852.72 853.00 852.23 852.51 105.2K
09:48 852.25 852.37 851.88 851.88 92.5K
09:49 851.90 851.96 851.49 851.96 97.0K
09:50 851.87 852.14 851.53 852.05 176.0K
09:51 852.11 852.11 851.32 851.68 95.2K
09:52 851.40 852.06 851.29 852.05 107.4K
09:53 851.77 851.77 849.98 849.98 129.8K
09:54 849.99 849.99 849.05 849.19 145.2K
09:55 849.01 849.28 848.88 848.91 117.2K
09:56 848.81 848.81 847.38 847.41 173.9K
09:57 847.50 848.16 847.09 848.16 120.7K
09:58 848.27 849.29 847.87 849.29 153.5K
09:59 849.27 849.32 848.28 848.46 140.6K
10:00 848.62 849.64 848.52 849.63 331.0K
10:01 850.13 850.86 850.13 850.61 187.6K
10:02 850.60 850.60 849.80 850.12 95.3K
10:03 849.96 849.96 848.75 848.75 106.0K
10:04 848.76 849.18 848.73 848.73 99.8K
10:05 848.82 849.35 848.82 848.95 87.8K
10:06 849.04 849.04 847.20 847.20 184.4K
10:07 847.25 847.25 846.67 846.78 175.9K
10:08 846.81 846.98 846.41 846.53 101.3K
10:09 846.45 847.44 846.45 847.35 158.1K
10:10 847.55 848.67 847.55 848.67 121.7K
10:11 848.63 849.42 848.63 849.42 76.9K
10:12 849.54 849.84 849.39 849.84 134.4K
10:13 849.84 850.03 849.46 849.78 108.7K
10:14 849.40 849.40 848.71 848.91 122.8K
10:15 848.88 848.88 848.36 848.82 160.1K
10:16 848.67 848.72 848.48 848.51 140.9K
10:17 848.47 848.75 848.44 848.44 86.7K
10:18 848.43 849.62 848.43 849.37 90.0K
10:19 849.40 849.81 849.32 849.44 98.6K
10:20 849.57 849.96 849.44 849.83 76.8K
10:21 849.83 849.85 848.92 848.92 76.1K
10:22 848.90 849.13 848.69 848.99 64.3K
10:23 848.99 849.49 848.83 849.49 63.2K
10:24 849.51 849.64 849.46 849.46 125.1K
10:25 849.58 849.84 849.48 849.48 118.3K
10:26 849.45 849.61 848.00 848.26 175.4K
10:27 848.08 848.08 846.96 847.00 103.8K
10:28 847.00 847.13 846.71 847.13 84.3K
10:29 847.34 847.36 847.03 847.07 76.0K
10:30 847.22 847.29 846.33 846.33 131.6K
10:31 846.35 846.35 846.11 846.15 141.2K
10:32 846.31 846.32 845.50 845.72 149.3K
10:33 845.82 845.83 845.07 845.07 156.3K
10:34 845.01 845.12 844.60 844.78 132.2K
10:35 844.88 844.88 843.74 843.85 178.1K
10:36 843.82 844.61 843.54 844.61 136.0K
10:37 844.60 845.16 844.60 844.93 107.3K
10:38 844.93 844.93 843.78 843.90 221.6K
10:39 843.99 844.94 843.94 844.94 130.3K
10:40 845.16 845.35 845.03 845.35 90.3K
10:41 845.12 845.19 844.50 844.91 110.2K
10:42 844.80 844.87 844.54 844.65 164.3K
10:43 844.63 845.14 844.32 845.14 121.4K
10:44 845.44 845.76 845.44 845.62 101.5K
10:45 845.66 845.66 844.44 844.44 119.9K
10:46 844.31 844.31 843.11 843.31 162.4K
10:47 843.32 843.42 842.20 842.46 97.7K
10:48 842.51 842.51 841.51 841.51 136.9K
10:49 841.35 841.82 841.35 841.82 224.0K
10:50 841.82 841.82 841.52 841.52 187.0K
10:51 841.62 842.92 841.62 842.86 183.2K
10:52 842.78 842.78 842.38 842.57 121.0K
10:53 842.57 842.78 842.18 842.26 180.0K
10:54 842.25 842.64 841.92 841.92 150.7K
10:55 841.83 841.99 841.34 841.34 147.8K
10:56 841.50 841.62 841.14 841.52 200.3K
10:57 841.50 841.84 841.46 841.80 125.3K
10:58 841.95 842.04 841.00 841.00 109.9K
10:59 840.86 841.12 840.81 840.81 177.6K
11:00 840.84 840.84 840.47 840.74 214.7K
11:01 840.66 841.05 840.66 840.89 154.5K
11:02 841.12 841.44 841.05 841.14 99.8K
11:03 841.30 841.33 840.73 841.00 73.1K
11:04 840.78 841.15 840.78 840.97 156.1K
11:05 841.18 841.34 840.90 841.20 88.6K
11:06 841.20 841.53 841.20 841.44 83.5K
11:07 841.44 841.80 841.08 841.08 130.1K
11:08 841.12 841.26 840.57 840.68 84.9K
11:09 840.67 840.70 839.97 840.19 128.0K
11:10 840.16 840.16 839.75 840.05 152.0K
11:11 840.03 840.33 840.01 840.33 79.7K
11:12 840.18 841.35 840.18 841.35 75.0K
11:13 841.30 841.30 841.04 841.15 61.7K
11:14 841.15 841.83 841.15 841.75 89.5K
11:15 841.71 841.86 841.71 841.82 77.2K
11:16 841.88 842.09 841.88 842.02 87.9K
11:17 842.05 842.49 842.05 842.49 117.5K
11:18 842.39 842.73 842.39 842.73 90.3K
11:19 842.72 842.91 842.57 842.72 101.6K
11:20 842.75 842.79 842.37 842.54 95.7K
11:21 842.38 842.61 842.38 842.61 68.5K
11:22 842.68 842.68 842.02 842.02 97.0K
11:23 841.64 842.38 841.47 842.16 183.9K
11:24 842.05 842.07 841.75 841.91 97.4K
11:25 842.05 842.75 841.89 842.75 92.6K
11:26 842.75 842.75 842.03 842.03 103.5K
11:27 842.02 842.05 841.83 841.87 102.0K
11:28 841.70 841.70 840.92 840.92 55.6K
11:29 840.86 841.08 840.86 841.08 96.5K
11:30 841.04 841.04 840.60 840.60 56.3K
11:31 840.60 840.60 839.67 839.82 118.3K
11:32 839.82 840.16 839.02 839.05 149.1K
11:33 839.03 839.03 836.83 836.99 220.3K
11:34 837.22 838.17 837.22 838.10 115.9K
11:35 838.33 839.63 838.33 839.45 105.0K
11:36 839.43 839.49 838.99 839.22 111.5K
11:37 839.21 840.32 839.21 840.18 206.2K
11:38 840.18 840.55 840.18 840.50 144.1K
11:39 840.42 840.93 840.17 840.93 96.2K
11:40 840.96 841.33 840.84 840.96 79.5K
11:41 840.96 840.96 840.71 840.71 62.0K
11:42 840.77 841.01 840.39 840.50 137.0K
11:43 840.52 841.30 840.52 841.30 83.1K
11:44 841.37 842.31 841.37 842.16 161.1K
11:45 842.22 842.22 841.72 841.72 68.0K
11:46 841.87 842.02 841.77 842.00 40.3K
11:47 842.05 842.06 841.83 841.93 74.6K
11:48 841.94 842.08 841.74 841.99 66.7K
11:49 841.88 841.97 841.61 841.61 96.8K
11:50 841.66 841.90 841.53 841.85 54.6K
11:51 841.77 841.95 841.71 841.95 49.3K
11:52 842.02 842.32 842.02 842.25 71.0K
11:53 842.42 842.58 842.30 842.58 139.2K
11:54 842.63 842.63 842.36 842.60 114.5K
11:55 842.54 842.94 842.54 842.82 193.2K
11:56 842.80 843.14 842.80 842.99 33.5K
11:57 842.97 843.01 842.82 842.82 52.5K
11:58 842.75 842.91 842.67 842.73 74.1K
11:59 842.80 842.80 842.18 842.41 96.6K
12:00 842.34 842.39 842.25 842.25 89.7K
12:01 842.26 843.31 842.26 843.20 136.1K
12:02 843.24 843.42 842.99 842.99 79.8K
12:03 842.96 843.13 842.93 843.08 39.0K
12:04 843.08 843.21 842.89 842.90 41.5K
12:05 842.88 843.50 842.88 843.18 77.1K
12:06 843.20 843.21 842.76 842.92 25.7K
12:07 842.81 842.81 842.55 842.64 57.0K
12:08 842.67 842.79 842.62 842.64 46.4K
12:09 842.63 842.80 842.52 842.80 46.0K
12:10 842.84 842.84 842.62 842.62 156.6K
12:11 842.70 842.91 842.67 842.80 67.7K
12:12 842.80 842.99 842.32 842.32 85.8K
12:13 842.70 842.71 842.29 842.32 35.0K
12:14 842.30 842.55 842.30 842.51 36.6K
12:15 842.53 842.53 842.30 842.30 145.7K
12:16 842.22 842.28 842.13 842.23 70.1K
12:17 842.31 842.43 842.21 842.43 48.3K
12:18 842.47 842.47 842.21 842.23 56.8K
12:19 842.25 842.35 842.25 842.27 83.0K
12:20 842.26 842.32 842.17 842.25 69.5K
12:21 842.31 842.38 842.08 842.32 122.5K
12:22 842.31 842.48 842.31 842.46 103.1K
12:23 842.45 842.47 842.36 842.36 98.5K
12:24 842.36 842.71 842.35 842.70 54.8K
12:25 842.70 842.76 842.49 842.49 66.5K
12:26 842.50 842.50 842.30 842.45 56.0K
12:27 842.39 842.55 842.39 842.51 39.3K
12:28 842.52 842.88 842.52 842.81 73.2K
12:29 842.60 842.96 842.59 842.95 490.6K
12:30 842.90 843.19 842.90 843.19 557.7K
12:31 843.19 843.20 843.04 843.04 59.1K
12:32 843.09 843.28 843.09 843.19 43.2K
12:33 843.19 843.28 843.11 843.23 44.9K
12:34 843.21 843.21 843.08 843.18 137.2K
12:35 843.17 843.17 842.81 842.81 57.4K
12:36 842.83 842.85 842.70 842.71 35.3K
12:37 842.70 843.11 842.70 842.98 75.5K
12:38 842.98 842.99 842.81 842.81 80.7K
12:39 842.81 842.84 842.55 842.66 64.9K
12:40 842.77 842.77 842.44 842.59 72.0K
12:41 842.54 843.01 842.49 843.01 50.5K
12:42 842.99 843.15 842.87 843.15 66.4K
12:43 843.15 843.18 842.97 842.97 59.3K
12:44 842.96 843.09 842.90 842.91 46.0K
12:45 842.84 842.84 842.67 842.74 48.7K
12:46 842.74 842.76 842.59 842.62 72.7K
12:47 842.61 842.97 842.56 842.96 75.5K
12:48 842.96 842.96 842.68 842.68 66.1K
12:49 842.69 842.71 842.50 842.65 52.1K
12:50 842.64 842.85 842.64 842.84 61.9K
12:51 842.85 842.99 842.85 842.99 64.2K
12:52 842.98 842.98 842.92 842.96 44.9K
12:53 842.96 843.16 842.94 843.15 56.6K
12:54 843.14 843.20 843.06 843.18 60.9K
12:55 843.29 843.72 843.29 843.71 79.0K
12:56 843.72 843.72 843.50 843.50 42.9K
12:57 843.52 843.65 843.19 843.35 66.3K
12:58 843.35 843.50 843.11 843.11 29.5K
12:59 843.13 843.28 843.12 843.23 137.1K
13:00 843.36 843.50 843.29 843.36 262.7K
13:01 843.38 843.41 843.28 843.29 45.4K
13:02 843.29 843.37 843.13 843.30 86.3K
13:03 843.30 843.54 843.17 843.22 160.5K
13:04 843.21 843.39 843.21 843.36 32.6K
13:05 843.34 843.47 843.30 843.37 50.0K
13:06 843.39 843.47 843.29 843.29 100.9K
13:07 843.32 843.47 843.24 843.44 80.1K
13:08 843.49 843.59 843.22 843.22 67.8K
13:09 843.19 843.31 843.12 843.27 39.9K
13:10 843.27 843.61 843.24 843.56 150.7K
13:11 843.47 843.88 843.47 843.88 80.1K
13:12 843.68 843.68 843.41 843.53 86.2K
13:13 843.48 843.70 843.48 843.69 146.3K
13:14 843.64 843.70 843.53 843.53 109.5K
13:15 843.40 843.59 843.04 843.05 109.0K
13:16 843.05 843.11 842.84 842.84 47.9K
13:17 842.79 842.79 842.55 842.59 45.5K
13:18 842.59 842.63 842.45 842.45 52.8K
13:19 842.53 842.57 842.17 842.22 117.7K
13:20 842.24 842.29 842.11 842.14 51.9K
13:21 842.14 842.14 841.84 842.06 60.4K
13:22 842.03 842.03 841.92 841.97 52.8K
13:23 841.75 842.14 841.72 842.10 42.6K
13:24 842.04 842.10 842.00 842.00 58.6K
13:25 841.92 842.00 841.84 841.94 42.9K
13:26 841.94 842.03 841.69 841.70 48.7K
13:27 841.69 841.77 841.65 841.68 30.6K
13:28 841.66 841.66 841.48 841.49 138.0K
13:29 841.51 841.51 841.21 841.21 33.7K
13:30 841.27 841.33 841.07 841.11 95.1K
13:31 841.14 841.35 841.14 841.35 42.2K
13:32 841.45 841.97 841.40 841.70 73.6K
13:33 841.73 841.90 841.65 841.65 57.3K
13:34 841.66 841.88 841.65 841.79 58.7K
13:35 841.91 842.32 841.91 842.23 60.5K
13:36 842.15 842.29 842.09 842.09 41.7K
13:37 842.13 842.15 841.96 842.10 62.9K
13:38 841.97 842.26 841.97 842.03 44.1K
13:39 842.21 842.21 841.86 841.89 43.8K
13:40 841.97 842.10 841.53 841.53 84.0K
13:41 841.51 841.84 841.44 841.83 57.3K
13:42 841.83 841.89 841.71 841.73 31.6K
13:43 841.74 841.76 841.58 841.60 58.8K
13:44 841.54 841.54 841.09 841.13 78.6K
13:45 841.11 841.36 841.09 841.36 45.9K
13:46 841.38 841.39 841.16 841.32 34.9K
13:47 841.10 841.13 841.00 841.07 39.5K
13:48 841.03 841.04 840.75 840.95 60.3K
13:49 840.91 840.91 840.63 840.78 46.7K
13:50 840.81 841.09 840.81 841.06 45.7K
13:51 841.08 841.17 841.02 841.07 82.9K
13:52 841.06 841.07 840.85 840.90 55.0K
13:53 840.92 840.96 840.78 840.96 37.2K
13:54 840.87 840.97 840.82 840.96 51.7K
13:55 840.96 841.06 840.96 840.97 37.9K
13:56 840.95 841.48 840.95 841.44 59.6K
13:57 841.52 841.52 841.09 841.09 40.0K
13:58 841.11 841.11 840.94 840.95 49.2K
13:59 840.95 840.98 840.80 840.80 179.3K
14:00 840.81 840.81 839.09 839.82 167.7K
14:01 839.99 839.99 839.26 839.27 233.1K
14:02 839.30 839.72 839.15 839.69 99.5K
14:03 839.70 839.98 839.70 839.98 51.2K
14:04 840.00 840.03 839.88 839.91 82.6K
14:05 839.76 840.04 839.59 840.04 87.4K
14:06 840.07 840.42 840.07 840.42 42.5K
14:07 840.51 841.01 840.51 840.98 78.2K
14:08 841.02 841.43 841.02 841.24 173.4K
14:09 841.33 841.64 841.30 841.47 116.1K
14:10 841.52 841.52 840.94 840.94 104.0K
14:11 840.97 841.01 840.86 840.87 56.6K
14:12 840.89 840.94 840.86 840.88 45.4K
14:13 840.95 841.03 840.92 840.92 55.0K
14:14 840.80 841.08 840.80 841.08 99.3K
14:15 841.08 841.54 841.08 841.54 76.6K
14:16 841.56 841.87 841.54 841.86 80.0K
14:17 841.82 841.88 841.49 841.55 127.5K
14:18 841.55 841.69 841.54 841.69 24.7K
14:19 841.68 841.82 841.66 841.79 43.0K
14:20 841.82 841.95 841.78 841.95 48.2K
14:21 842.01 842.01 841.88 841.97 77.9K
14:22 841.99 842.03 841.88 842.00 116.3K
14:23 842.01 842.01 841.94 842.00 72.0K
14:24 842.00 842.41 842.00 842.28 60.1K
14:25 842.26 842.26 841.78 841.78 76.6K
14:26 841.80 842.22 841.79 842.22 61.1K
14:27 842.19 842.27 842.04 842.04 72.5K
14:28 842.05 842.06 841.71 841.78 107.6K
14:29 841.83 841.97 841.76 841.92 41.6K
14:30 841.92 842.18 841.92 842.05 64.8K
14:31 842.02 842.23 841.99 842.23 51.4K
14:32 842.32 842.68 842.32 842.52 107.2K
14:33 842.41 842.49 842.21 842.28 44.9K
14:34 842.28 842.79 842.28 842.79 74.5K
14:35 842.74 843.00 842.74 842.80 73.2K
14:36 842.79 842.80 842.63 842.70 92.8K
14:37 842.65 842.84 842.65 842.84 46.6K
14:38 842.84 842.97 842.84 842.94 38.2K
14:39 842.95 843.06 842.88 842.88 103.1K
14:40 842.68 842.97 842.68 842.97 101.3K
14:41 842.96 843.09 842.96 843.02 86.7K
14:42 843.00 843.12 842.97 843.07 64.4K
14:43 843.04 843.16 842.90 843.03 63.8K
14:44 843.04 843.04 842.99 843.00 37.6K
14:45 842.88 843.04 842.83 842.97 60.7K
14:46 842.98 842.98 842.85 842.85 37.6K
14:47 842.89 842.89 842.74 842.74 117.0K
14:48 842.74 842.74 842.57 842.58 287.8K
14:49 842.57 842.57 842.37 842.38 107.3K
14:50 842.39 842.54 842.37 842.41 114.2K
14:51 842.47 842.75 842.47 842.75 110.5K
14:52 842.75 842.86 842.59 842.63 112.9K
14:53 842.74 842.90 842.74 842.85 79.0K
14:54 842.89 843.22 842.89 843.21 90.8K
14:55 843.21 843.40 843.19 843.19 67.8K
14:56 843.27 844.76 843.27 844.76 242.3K
14:57 844.76 844.81 844.66 844.66 115.9K
14:58 844.68 845.06 844.68 845.06 147.8K
14:59 845.07 845.09 844.54 844.60 95.6K
15:00 844.54 844.80 844.54 844.79 80.7K
15:01 844.80 844.88 844.52 844.72 48.9K
15:02 844.63 844.69 844.52 844.67 159.7K
15:03 844.73 845.09 844.73 845.04 74.3K
15:04 845.02 845.30 845.02 845.22 115.7K
15:05 845.25 846.00 845.17 846.00 207.7K
15:06 846.09 846.20 845.71 845.71 119.4K
15:07 845.65 845.69 845.51 845.62 98.9K
15:08 845.57 845.57 844.85 844.94 187.9K
15:09 844.93 844.93 844.76 844.76 85.9K
15:10 844.82 844.89 844.70 844.78 68.4K
15:11 844.78 844.81 844.32 844.34 91.0K
15:12 844.37 844.51 844.37 844.49 99.5K
15:13 844.48 844.71 844.48 844.56 67.2K
15:14 844.56 844.56 844.31 844.31 112.7K
15:15 844.14 844.21 843.96 843.96 94.1K
15:16 843.95 844.11 843.81 843.85 92.4K
15:17 843.89 844.04 843.84 843.94 88.6K
15:18 843.94 844.39 843.94 844.39 87.8K
15:19 844.39 844.48 844.39 844.44 159.6K
15:20 844.43 844.43 844.09 844.10 94.8K
15:21 844.14 844.53 844.14 844.53 106.1K
15:22 844.54 844.72 844.54 844.70 62.8K
15:23 844.69 844.84 844.59 844.84 93.5K
15:24 844.84 844.99 844.84 844.97 73.0K
15:25 844.97 845.11 844.97 845.10 97.1K
15:26 845.13 845.22 845.07 845.19 69.6K
15:27 845.19 845.40 844.98 845.37 94.6K
15:28 845.37 845.40 845.30 845.38 100.9K
15:29 845.30 845.47 845.17 845.39 132.6K
15:30 845.43 845.44 845.18 845.26 197.8K
15:31 845.27 845.27 845.08 845.14 77.4K
15:32 845.09 845.09 844.87 844.92 87.3K
15:33 845.01 845.15 844.89 845.15 739.6K
15:34 845.21 845.25 845.08 845.08 105.0K
15:35 845.07 845.09 844.88 845.08 151.5K
15:36 845.04 845.04 844.81 844.81 133.1K
15:37 844.92 844.98 844.86 844.87 162.2K
15:38 844.76 844.78 844.70 844.74 106.5K
15:39 844.70 844.93 844.57 844.93 113.5K
15:40 844.98 845.24 844.92 845.22 148.1K
15:41 845.21 845.22 845.00 845.00 187.9K
15:42 844.96 844.96 843.96 844.05 197.2K
15:43 844.00 844.21 843.92 844.21 107.2K
15:44 844.25 844.29 844.25 844.26 100.5K
15:45 844.29 844.55 844.28 844.55 148.4K
15:46 844.58 844.86 844.58 844.75 163.9K
15:47 844.73 844.76 844.56 844.57 164.2K
15:48 844.59 844.88 844.55 844.55 208.2K
15:49 844.56 844.56 844.19 844.19 191.2K
15:50 844.31 844.31 844.03 844.31 254.0K
15:51 844.37 844.59 844.36 844.36 309.1K
15:52 844.42 844.42 844.10 844.12 376.9K
15:53 844.12 844.30 843.85 843.85 312.6K
15:54 843.89 844.48 843.89 844.44 384.4K
15:55 844.54 844.91 844.54 844.91 442.5K
15:56 844.99 845.86 844.99 845.86 508.7K
15:57 845.86 846.61 845.70 846.61 565.5K
15:58 846.57 846.68 846.12 846.12 902.4K
15:59 846.04 846.37 845.86 846.24 8,190.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし