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
09:30 853.86 857.78 853.86 857.31 1,516.1K
09:31 858.12 859.80 858.12 859.80 300.9K
09:32 860.02 861.30 859.99 861.26 186.0K
09:33 861.15 861.15 860.44 860.74 160.2K
09:34 860.66 860.66 859.52 859.54 239.5K
09:35 859.54 859.54 858.21 858.58 191.8K
09:36 858.17 858.17 857.44 857.95 257.1K
09:37 857.97 858.77 857.24 858.41 309.6K
09:38 858.91 858.93 858.45 858.63 214.5K
09:39 858.51 858.51 857.51 857.69 246.5K
09:40 857.83 859.02 857.83 858.58 220.2K
09:41 858.76 859.35 858.48 858.59 294.8K
09:42 858.65 859.63 858.65 859.57 197.8K
09:43 859.43 859.43 858.82 859.43 206.2K
09:44 859.70 860.75 859.70 860.63 166.9K
09:45 860.53 862.39 860.53 862.39 197.8K
09:46 862.27 862.62 861.89 861.95 222.4K
09:47 861.82 861.97 861.46 861.60 192.2K
09:48 861.71 862.74 861.71 862.74 153.5K
09:49 863.13 864.60 863.11 864.60 185.5K
09:50 864.60 864.60 863.44 863.44 181.2K
09:51 863.21 863.24 862.35 862.44 135.8K
09:52 862.52 862.81 862.08 862.81 169.3K
09:53 863.04 864.07 862.64 864.07 165.7K
09:54 863.68 864.12 863.68 863.98 114.2K
09:55 863.95 864.05 863.48 863.63 133.3K
09:56 863.61 863.69 862.90 862.90 205.7K
09:57 863.03 863.31 862.67 862.70 97.1K
09:58 862.49 862.64 861.66 862.05 129.8K
09:59 862.09 862.09 861.56 861.56 118.4K
10:00 861.83 862.66 861.83 862.13 200.0K
10:01 862.17 862.56 862.11 862.20 140.0K
10:02 862.49 862.94 862.49 862.81 151.9K
10:03 862.79 862.79 862.34 862.58 115.4K
10:04 862.66 862.66 861.77 861.91 121.0K
10:05 862.24 862.64 862.10 862.10 117.2K
10:06 862.21 862.63 862.21 862.51 151.5K
10:07 862.60 863.50 862.60 863.38 285.1K
10:08 863.40 863.40 862.95 862.95 129.8K
10:09 862.73 863.05 862.72 863.05 340.8K
10:10 863.01 863.63 863.00 863.63 190.6K
10:11 863.74 865.04 863.71 865.04 119.6K
10:12 865.15 866.56 865.15 866.50 92.5K
10:13 866.54 866.63 866.23 866.23 133.3K
10:14 866.32 866.54 866.23 866.54 155.6K
10:15 866.52 866.52 866.19 866.41 116.1K
10:16 866.81 867.38 866.81 867.22 133.5K
10:17 867.22 867.60 867.13 867.37 119.6K
10:18 867.39 867.60 867.38 867.60 110.1K
10:19 867.62 867.62 867.37 867.41 109.1K
10:20 867.39 867.48 867.22 867.26 101.4K
10:21 867.06 867.41 867.06 867.41 117.4K
10:22 867.41 867.41 866.95 866.99 152.9K
10:23 866.93 866.99 866.81 866.87 172.6K
10:24 867.06 867.08 866.59 867.08 132.7K
10:25 867.38 867.38 866.95 867.21 113.6K
10:26 867.20 867.75 867.18 867.72 201.5K
10:27 867.87 867.97 867.54 867.56 86.4K
10:28 867.72 867.77 867.57 867.77 76.4K
10:29 867.78 867.89 867.68 867.68 68.1K
10:30 867.73 867.96 867.71 867.83 93.6K
10:31 867.90 867.90 867.11 867.20 120.3K
10:32 867.19 867.19 867.03 867.16 86.7K
10:33 867.47 868.14 867.47 868.02 138.9K
10:34 868.14 868.62 868.09 868.45 158.9K
10:35 868.47 868.47 867.63 867.64 122.4K
10:36 867.62 867.77 867.05 867.05 115.3K
10:37 867.08 867.48 867.08 867.41 89.0K
10:38 867.46 867.47 867.18 867.18 107.4K
10:39 867.22 867.59 867.22 867.42 146.8K
10:40 867.35 867.39 866.83 866.83 87.1K
10:41 866.84 867.25 866.84 867.18 98.3K
10:42 867.43 867.53 867.34 867.49 77.0K
10:43 867.47 867.87 867.46 867.55 97.6K
10:44 867.53 868.20 867.41 868.03 115.2K
10:45 868.31 868.81 868.25 868.77 108.0K
10:46 868.75 868.89 868.52 868.63 85.6K
10:47 868.67 868.70 868.17 868.17 83.5K
10:48 868.20 868.52 868.20 868.22 83.6K
10:49 868.25 868.43 867.92 868.01 113.4K
10:50 868.07 868.70 868.05 868.59 82.2K
10:51 868.60 868.97 868.55 868.80 105.7K
10:52 869.01 869.01 868.78 868.78 52.9K
10:53 868.80 868.86 868.60 868.60 72.8K
10:54 868.60 868.60 868.10 868.16 124.7K
10:55 868.47 868.79 868.47 868.68 127.7K
10:56 868.68 868.78 868.41 868.44 197.3K
10:57 868.43 868.69 868.43 868.55 74.8K
10:58 868.66 868.69 868.42 868.47 170.0K
10:59 868.53 868.53 868.35 868.46 158.8K
11:00 868.48 868.52 868.20 868.24 231.2K
11:01 868.27 868.63 868.24 868.63 260.0K
11:02 868.61 868.71 868.38 868.71 192.0K
11:03 868.65 868.65 868.20 868.20 256.7K
11:04 868.08 868.29 868.00 868.29 124.1K
11:05 868.27 868.51 868.08 868.18 208.0K
11:06 867.95 868.08 867.87 868.00 168.3K
11:07 867.98 867.98 867.35 867.36 146.0K
11:08 867.33 867.35 867.04 867.04 91.3K
11:09 867.04 867.56 867.04 867.45 195.0K
11:10 867.43 867.70 867.43 867.68 104.1K
11:11 867.68 868.26 867.62 868.26 148.9K
11:12 868.32 868.32 867.99 868.04 103.7K
11:13 868.09 868.33 867.96 867.96 77.0K
11:14 868.03 868.34 868.03 868.34 152.1K
11:15 868.56 869.53 868.56 869.38 137.9K
11:16 869.38 869.47 869.12 869.21 87.8K
11:17 869.18 869.38 869.17 869.38 59.9K
11:18 869.39 869.74 869.39 869.72 254.7K
11:19 869.62 869.93 869.52 869.93 79.2K
11:20 869.89 869.92 869.45 869.46 104.5K
11:21 869.40 869.40 868.90 868.90 108.4K
11:22 868.80 868.81 868.30 868.30 107.6K
11:23 868.36 868.74 868.30 868.74 102.9K
11:24 868.68 869.24 868.68 869.19 194.0K
11:25 869.17 869.35 868.73 868.76 376.0K
11:26 868.76 868.76 868.10 868.10 201.3K
11:27 868.08 868.08 867.61 867.68 129.0K
11:28 867.68 867.71 867.54 867.67 134.3K
11:29 867.63 867.63 867.27 867.41 96.0K
11:30 867.49 867.58 867.31 867.31 98.4K
11:31 867.46 867.53 867.33 867.53 102.2K
11:32 867.54 867.63 867.52 867.57 98.6K
11:33 867.62 867.86 867.54 867.81 71.5K
11:34 867.82 867.93 867.78 867.93 72.3K
11:35 867.87 867.89 867.71 867.78 127.8K
11:36 867.74 868.03 867.74 868.03 142.5K
11:37 868.14 868.77 868.14 868.52 163.8K
11:38 868.54 869.23 868.51 869.22 125.9K
11:39 869.16 869.28 869.09 869.10 108.0K
11:40 869.06 869.15 869.03 869.11 115.2K
11:41 869.13 869.33 869.13 869.27 132.7K
11:42 869.26 869.26 869.08 869.23 102.2K
11:43 869.29 869.49 869.29 869.45 80.8K
11:44 869.56 869.56 869.47 869.48 80.4K
11:45 869.52 869.57 869.45 869.45 59.2K
11:46 869.56 869.69 869.49 869.56 63.1K
11:47 869.57 869.59 869.30 869.43 74.7K
11:48 869.62 869.79 869.62 869.79 52.5K
11:49 869.82 869.82 869.62 869.66 63.0K
11:50 869.64 869.65 869.15 869.20 86.2K
11:51 869.31 869.31 869.17 869.21 56.8K
11:52 869.22 869.27 869.05 869.13 84.4K
11:53 869.23 869.23 869.12 869.16 62.3K
11:54 869.18 869.37 869.18 869.34 92.0K
11:55 869.21 869.29 869.02 869.02 70.7K
11:56 868.99 869.01 868.20 868.20 123.0K
11:57 868.18 868.22 867.90 867.96 89.4K
11:58 867.98 868.01 867.91 867.98 50.9K
11:59 867.99 868.27 867.99 868.23 65.7K
12:00 868.19 868.73 868.19 868.73 66.0K
12:01 868.73 868.81 868.40 868.40 76.0K
12:02 868.37 868.37 867.86 867.86 51.4K
12:03 867.87 868.08 867.85 868.06 33.7K
12:04 868.11 868.66 868.11 868.66 79.3K
12:05 868.70 868.91 868.70 868.90 77.5K
12:06 868.91 868.91 868.69 868.70 92.2K
12:07 868.71 868.98 868.65 868.98 89.8K
12:08 869.19 869.28 869.19 869.27 72.7K
12:09 869.29 869.31 869.11 869.14 111.7K
12:10 869.16 869.26 869.15 869.26 90.2K
12:11 869.23 869.32 868.97 869.12 80.8K
12:12 869.11 869.34 869.04 869.34 66.8K
12:13 869.37 870.06 869.37 870.05 62.9K
12:14 869.98 869.98 869.68 869.68 63.9K
12:15 869.70 869.72 869.53 869.57 197.7K
12:16 869.61 869.70 869.53 869.70 110.6K
12:17 869.70 870.13 869.70 870.13 89.4K
12:18 870.04 870.23 870.04 870.22 84.3K
12:19 870.17 870.22 870.01 870.03 72.5K
12:20 870.04 870.15 870.01 870.06 61.3K
12:21 870.06 870.21 870.03 870.17 89.1K
12:22 870.18 870.25 870.13 870.17 96.5K
12:23 870.08 870.32 870.04 870.19 104.8K
12:24 870.07 870.08 869.63 869.63 111.4K
12:25 869.66 869.76 869.42 869.42 63.0K
12:26 869.43 869.45 869.27 869.45 46.3K
12:27 869.44 869.54 869.39 869.51 39.3K
12:28 869.51 869.53 869.25 869.49 56.8K
12:29 869.45 869.47 869.28 869.31 41.8K
12:30 869.33 869.63 869.33 869.63 106.1K
12:31 869.47 869.51 869.42 869.45 120.6K
12:32 869.42 869.55 869.42 869.55 38.5K
12:33 869.50 869.54 869.34 869.43 56.7K
12:34 869.46 869.50 869.37 869.37 39.7K
12:35 869.34 869.41 868.96 868.98 118.2K
12:36 868.91 869.36 868.86 869.33 53.6K
12:37 869.35 869.66 869.35 869.47 49.7K
12:38 869.46 869.48 869.12 869.14 57.1K
12:39 869.15 869.16 869.04 869.04 56.5K
12:40 869.05 869.08 868.88 868.88 69.3K
12:41 868.87 868.96 868.45 868.45 73.4K
12:42 868.44 868.44 868.23 868.32 102.4K
12:43 868.32 868.38 867.92 868.15 71.1K
12:44 868.14 868.19 868.04 868.19 57.2K
12:45 867.98 868.07 867.95 867.97 55.2K
12:46 867.92 868.22 867.82 868.22 57.5K
12:47 868.20 868.41 868.20 868.41 62.3K
12:48 868.32 868.32 868.05 868.05 123.1K
12:49 868.12 868.12 867.77 867.77 96.1K
12:50 867.78 868.00 867.74 867.95 52.7K
12:51 868.02 868.34 868.02 868.34 78.5K
12:52 868.33 868.79 868.32 868.79 61.9K
12:53 868.81 868.90 868.53 868.90 86.0K
12:54 868.83 868.83 868.65 868.67 44.5K
12:55 868.75 868.75 868.47 868.51 48.2K
12:56 868.53 868.56 868.34 868.49 58.2K
12:57 868.50 868.53 867.82 867.83 103.4K
12:58 867.82 867.86 867.53 867.53 119.3K
12:59 867.69 867.79 867.47 867.79 49.9K
13:00 867.81 868.23 867.77 868.23 48.4K
13:01 868.23 868.25 868.00 868.12 47.2K
13:02 868.12 868.47 868.12 868.28 77.8K
13:03 868.28 868.34 868.23 868.27 114.9K
13:04 868.28 868.53 868.28 868.41 63.6K
13:05 868.44 868.44 867.65 867.70 103.5K
13:06 867.68 867.75 867.61 867.69 45.0K
13:07 867.66 867.93 867.66 867.92 88.5K
13:08 867.91 867.97 867.86 867.95 63.8K
13:09 867.90 868.15 867.89 868.11 65.1K
13:10 868.09 868.16 868.04 868.06 49.1K
13:11 868.05 868.21 868.05 868.21 72.5K
13:12 868.15 868.16 867.91 867.91 50.0K
13:13 867.88 867.88 867.73 867.76 47.8K
13:14 867.74 867.97 867.74 867.92 102.2K
13:15 867.93 868.01 867.68 867.68 52.1K
13:16 867.68 868.13 867.68 868.13 81.2K
13:17 868.15 868.27 868.15 868.27 52.6K
13:18 868.30 868.30 868.12 868.21 96.5K
13:19 868.22 868.25 868.02 868.25 74.9K
13:20 868.27 868.42 868.20 868.20 111.4K
13:21 868.21 868.25 868.02 868.09 52.1K
13:22 868.10 868.25 868.10 868.25 37.8K
13:23 868.25 868.30 868.21 868.24 51.0K
13:24 868.30 868.55 868.27 868.29 64.2K
13:25 868.29 868.88 868.29 868.88 109.5K
13:26 868.80 869.04 868.79 869.04 71.3K
13:27 869.12 869.15 868.96 869.15 68.5K
13:28 869.15 869.64 869.15 869.63 128.4K
13:29 869.64 869.68 869.58 869.68 111.0K
13:30 869.62 870.23 869.62 870.23 132.0K
13:31 870.24 870.29 870.09 870.16 141.2K
13:32 870.49 870.63 870.46 870.47 83.3K
13:33 870.46 870.61 870.46 870.48 173.8K
13:34 870.46 870.62 870.46 870.62 84.8K
13:35 870.66 870.66 870.45 870.45 91.0K
13:36 870.45 870.68 870.45 870.66 78.0K
13:37 870.65 870.65 870.50 870.50 59.0K
13:38 870.49 870.49 869.96 870.02 88.3K
13:39 870.01 870.01 869.50 869.50 99.5K
13:40 869.48 869.71 869.46 869.70 58.2K
13:41 869.69 870.17 869.69 870.10 71.0K
13:42 869.98 870.19 869.98 869.98 88.2K
13:43 870.04 870.09 869.83 869.83 60.6K
13:44 869.61 869.67 869.41 869.43 61.8K
13:45 869.49 869.88 869.45 869.74 52.4K
13:46 869.75 869.77 869.56 869.68 80.5K
13:47 869.68 869.94 869.68 869.71 49.9K
13:48 869.69 869.75 869.56 869.69 76.0K
13:49 869.69 869.84 869.69 869.83 43.0K
13:50 869.81 869.83 869.76 869.80 44.2K
13:51 869.82 869.83 869.74 869.80 47.9K
13:52 869.88 869.88 869.05 869.06 105.1K
13:53 869.07 869.44 869.07 869.44 39.2K
13:54 869.36 869.58 869.36 869.36 79.1K
13:55 869.35 869.39 869.17 869.39 52.9K
13:56 869.22 869.30 869.02 869.20 46.9K
13:57 869.20 869.22 868.88 868.90 62.9K
13:58 868.85 868.85 868.53 868.53 100.8K
13:59 868.50 868.53 868.38 868.53 72.6K
14:00 868.52 868.67 868.49 868.67 39.3K
14:01 868.67 869.21 868.67 869.14 67.4K
14:02 868.95 869.11 868.94 869.04 60.7K
14:03 869.07 869.27 869.07 869.27 45.5K
14:04 869.26 869.48 869.24 869.43 60.0K
14:05 869.36 869.50 869.34 869.47 80.0K
14:06 869.48 869.55 869.40 869.40 90.7K
14:07 869.36 869.36 869.01 869.01 107.8K
14:08 869.00 869.02 868.93 868.95 52.6K
14:09 868.92 868.92 868.43 868.56 83.2K
14:10 868.56 868.65 868.56 868.65 54.1K
14:11 868.60 868.77 868.57 868.61 74.5K
14:12 868.55 868.60 868.54 868.59 52.9K
14:13 868.57 869.00 868.57 869.00 62.1K
14:14 868.91 869.16 868.91 869.11 65.3K
14:15 869.10 869.14 868.91 868.96 64.2K
14:16 869.03 869.16 869.03 869.16 66.7K
14:17 869.13 869.16 869.01 869.08 50.7K
14:18 869.10 869.12 868.92 868.92 71.4K
14:19 868.80 868.80 868.48 868.57 103.4K
14:20 868.61 868.61 867.98 867.98 122.2K
14:21 868.01 868.16 867.94 867.97 64.4K
14:22 867.96 868.15 867.96 868.13 64.3K
14:23 868.12 868.19 868.09 868.19 54.6K
14:24 868.18 868.46 868.18 868.46 63.6K
14:25 868.45 868.46 868.02 868.11 73.5K
14:26 868.15 868.15 868.01 868.02 54.1K
14:27 867.98 868.07 867.94 867.94 56.2K
14:28 867.93 867.94 867.83 867.83 43.1K
14:29 867.93 867.94 867.80 867.94 90.6K
14:30 868.00 868.02 867.90 867.92 75.2K
14:31 867.93 868.00 867.77 867.77 61.1K
14:32 867.83 867.88 867.77 867.83 83.1K
14:33 867.85 868.02 867.85 867.99 52.6K
14:34 868.02 868.17 868.02 868.17 56.8K
14:35 868.20 868.20 868.07 868.07 81.4K
14:36 867.97 868.09 867.97 868.09 60.3K
14:37 868.09 868.10 867.94 868.10 64.9K
14:38 868.10 868.34 868.10 868.23 110.5K
14:39 868.24 868.24 868.01 868.17 88.6K
14:40 868.17 868.17 867.87 867.89 76.2K
14:41 867.95 868.28 867.95 868.20 41.8K
14:42 868.21 868.31 868.13 868.27 71.0K
14:43 868.27 868.27 868.07 868.13 52.2K
14:44 868.21 868.21 868.05 868.14 61.6K
14:45 868.18 868.18 867.58 867.61 98.2K
14:46 867.58 867.71 867.58 867.69 32.4K
14:47 867.68 867.68 867.56 867.57 71.3K
14:48 867.49 867.60 867.44 867.48 67.8K
14:49 867.51 867.51 867.20 867.20 87.2K
14:50 867.16 867.24 867.11 867.13 124.6K
14:51 867.14 867.27 867.01 867.27 75.6K
14:52 867.30 867.78 867.30 867.76 59.8K
14:53 867.76 867.85 867.73 867.82 57.1K
14:54 867.77 867.81 867.63 867.70 47.7K
14:55 867.70 867.84 867.67 867.79 56.9K
14:56 867.80 868.14 867.79 868.03 83.3K
14:57 868.00 868.30 868.00 868.20 57.6K
14:58 868.19 868.24 868.12 868.24 62.7K
14:59 868.05 868.15 867.88 868.13 69.4K
15:00 868.13 868.42 868.13 868.41 90.6K
15:01 868.41 868.41 868.07 868.18 119.0K
15:02 868.18 868.29 868.18 868.24 67.0K
15:03 868.22 868.25 868.05 868.06 91.0K
15:04 868.06 868.12 868.05 868.12 64.6K
15:05 868.09 868.09 867.78 867.80 94.2K
15:06 867.80 868.00 867.62 867.62 123.5K
15:07 867.62 867.62 867.41 867.50 135.6K
15:08 867.48 867.48 867.45 867.47 56.3K
15:09 867.49 867.50 867.32 867.32 96.4K
15:10 867.31 867.52 867.26 867.52 130.0K
15:11 867.43 867.53 867.37 867.53 83.5K
15:12 867.53 867.56 867.40 867.47 148.3K
15:13 867.51 868.09 867.48 868.07 124.7K
15:14 868.17 868.17 867.84 867.87 135.7K
15:15 867.85 867.95 867.82 867.90 74.6K
15:16 867.88 868.28 867.78 868.22 108.8K
15:17 868.24 868.24 868.01 868.01 203.9K
15:18 867.98 868.08 867.97 868.01 97.6K
15:19 868.02 868.03 867.81 867.81 212.7K
15:20 867.70 867.70 867.45 867.46 108.9K
15:21 867.36 868.45 867.32 868.04 315.8K
15:22 868.09 868.25 868.03 868.25 144.4K
15:23 868.22 868.49 868.22 868.44 182.0K
15:24 868.44 868.44 867.79 867.87 158.0K
15:25 867.86 867.95 867.74 867.95 67.2K
15:26 867.96 868.25 867.96 868.25 523.0K
15:27 868.29 868.54 868.22 868.22 469.8K
15:28 868.28 868.28 867.82 867.85 361.5K
15:29 867.86 867.86 867.25 867.25 357.7K
15:30 867.32 867.32 866.79 866.96 765.0K
15:31 866.93 866.96 866.69 866.70 413.3K
15:32 866.69 866.69 866.26 866.41 409.1K
15:33 866.35 866.50 866.35 866.37 205.7K
15:34 866.42 866.90 866.42 866.90 138.6K
15:35 866.82 866.93 866.67 866.87 122.1K
15:36 866.85 867.46 866.85 867.45 196.3K
15:37 867.36 867.42 867.27 867.29 171.2K
15:38 867.33 867.54 867.25 867.42 195.2K
15:39 867.46 867.46 867.20 867.26 195.1K
15:40 867.23 867.54 867.23 867.54 155.4K
15:41 867.53 867.74 867.51 867.69 232.7K
15:42 867.73 867.73 867.56 867.56 149.1K
15:43 867.57 867.57 867.44 867.44 176.3K
15:44 867.42 867.48 867.40 867.40 214.8K
15:45 867.41 867.79 867.41 867.79 229.3K
15:46 867.89 868.39 867.82 868.39 302.0K
15:47 868.39 868.57 868.39 868.53 333.1K
15:48 868.61 868.67 868.46 868.66 256.8K
15:49 868.65 868.65 868.21 868.21 443.1K
15:50 868.31 868.31 867.60 867.96 334.5K
15:51 867.91 868.54 867.91 868.49 294.2K
15:52 868.53 868.88 868.53 868.88 536.5K
15:53 868.84 868.86 868.63 868.63 351.5K
15:54 868.47 868.78 868.32 868.68 498.1K
15:55 868.95 868.95 868.60 868.65 523.0K
15:56 868.60 868.73 868.39 868.42 606.0K
15:57 868.55 868.55 867.92 867.92 749.8K
15:58 867.85 868.04 867.67 867.67 1,013.0K
15:59 867.57 868.27 867.53 868.23 8,456.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし