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
09:30 864.79 867.07 863.36 867.07 15,942.5K
09:31 866.78 868.42 866.56 866.74 1,711.3K
09:32 867.44 867.93 865.34 865.61 1,158.2K
09:33 865.27 865.60 865.10 865.60 2,257.5K
09:34 865.34 867.24 865.34 867.24 1,866.0K
09:35 867.71 869.05 867.65 869.05 1,733.8K
09:36 868.99 868.99 867.98 867.98 1,202.5K
09:37 867.73 867.73 866.67 866.76 701.0K
09:38 866.93 867.91 866.93 867.91 873.3K
09:39 867.61 868.61 867.53 867.90 1,163.3K
09:40 868.07 868.71 867.83 867.83 1,007.8K
09:41 868.00 869.69 868.00 869.69 1,085.3K
09:42 869.68 869.68 868.81 869.02 868.3K
09:43 868.89 868.98 868.44 868.63 655.7K
09:44 868.44 868.44 867.61 867.79 757.0K
09:45 867.60 869.18 867.30 869.13 987.4K
09:46 869.01 870.33 869.01 870.33 1,014.1K
09:47 870.42 871.09 870.42 870.85 1,005.2K
09:48 870.92 871.89 870.92 871.12 1,092.5K
09:49 871.07 871.07 869.82 869.92 672.8K
09:50 869.87 869.98 869.70 869.70 816.3K
09:51 869.60 870.73 869.60 870.70 1,043.5K
09:52 870.78 871.51 870.78 871.41 1,292.6K
09:53 871.45 871.45 871.12 871.38 986.6K
09:54 871.46 872.48 871.46 872.48 543.7K
09:55 872.43 872.55 871.76 872.26 777.0K
09:56 872.18 873.29 871.95 873.29 701.6K
09:57 873.04 873.04 872.21 872.71 951.8K
09:58 872.66 872.73 872.44 872.44 436.7K
09:59 872.30 872.43 871.91 872.43 603.0K
10:00 872.82 873.24 872.82 873.02 791.9K
10:01 872.81 873.56 872.42 872.42 886.7K
10:02 872.39 873.57 872.39 873.57 796.7K
10:03 873.34 873.90 873.34 873.74 1,004.1K
10:04 873.74 873.92 871.81 871.81 938.9K
10:05 871.87 872.68 871.73 872.68 601.7K
10:06 872.67 873.12 872.57 872.98 726.1K
10:07 873.01 873.24 872.88 873.01 829.7K
10:08 872.95 873.06 872.36 872.36 362.2K
10:09 872.59 873.20 872.43 873.17 431.7K
10:10 873.07 873.11 872.14 872.14 409.1K
10:11 872.22 872.37 872.22 872.30 445.9K
10:12 871.79 872.06 871.61 871.81 879.8K
10:13 872.05 872.27 871.50 871.66 603.0K
10:14 871.45 871.56 871.16 871.45 326.5K
10:15 871.44 872.00 871.36 871.81 448.9K
10:16 871.68 872.06 871.68 872.04 1,097.8K
10:17 872.05 872.12 871.95 872.01 565.9K
10:18 872.03 872.15 870.92 870.92 653.9K
10:19 870.81 871.56 870.79 871.37 683.2K
10:20 871.43 871.43 871.25 871.31 469.7K
10:21 871.29 871.41 871.03 871.41 871.4K
10:22 871.60 871.79 871.13 871.13 735.0K
10:23 871.01 871.14 870.63 870.64 783.7K
10:24 870.55 870.85 870.24 870.31 1,001.0K
10:25 870.11 870.11 869.72 870.00 789.2K
10:26 870.04 870.79 870.04 870.79 516.5K
10:27 870.87 870.97 870.79 870.91 495.2K
10:28 870.91 871.08 870.77 870.87 396.9K
10:29 870.79 870.88 870.25 870.29 454.3K
10:30 870.36 870.80 870.36 870.76 1,483.6K
10:31 870.73 871.45 870.73 871.40 659.7K
10:32 871.37 871.37 870.89 870.97 357.1K
10:33 870.95 870.96 870.90 870.95 607.2K
10:34 871.03 871.03 870.26 870.33 246.8K
10:35 870.31 870.31 869.56 869.68 399.4K
10:36 869.59 870.16 869.59 870.16 365.5K
10:37 870.15 870.15 869.82 869.85 351.0K
10:38 869.72 869.76 869.65 869.68 225.5K
10:39 869.64 869.98 869.64 869.75 310.5K
10:40 869.65 869.65 868.32 868.32 612.7K
10:41 868.31 868.31 867.79 867.79 683.6K
10:42 867.57 867.57 867.00 867.15 215.2K
10:43 867.14 867.68 867.14 867.57 446.5K
10:44 867.69 867.69 867.26 867.26 375.8K
10:45 867.25 868.25 867.23 868.25 439.9K
10:46 868.27 868.79 868.20 868.60 330.8K
10:47 868.59 868.80 868.58 868.58 321.5K
10:48 868.63 868.63 868.24 868.34 235.2K
10:49 868.45 868.47 868.26 868.39 326.1K
10:50 868.41 868.92 868.41 868.92 303.2K
10:51 868.93 868.95 868.35 868.35 479.1K
10:52 868.27 868.31 868.00 868.21 272.7K
10:53 868.25 868.27 868.12 868.14 181.7K
10:54 868.20 868.20 867.96 868.01 241.6K
10:55 868.12 868.37 868.12 868.27 433.5K
10:56 868.28 868.28 867.68 867.71 431.4K
10:57 867.72 867.76 866.79 866.79 268.8K
10:58 866.96 867.08 866.87 867.08 223.7K
10:59 867.02 867.02 866.82 866.98 224.3K
11:00 866.98 867.11 866.83 867.11 208.6K
11:01 867.29 867.42 867.09 867.38 214.2K
11:02 867.38 867.51 867.37 867.51 157.9K
11:03 867.53 867.53 867.15 867.51 326.5K
11:04 868.18 868.25 867.97 868.08 345.3K
11:05 868.17 868.27 868.07 868.09 270.4K
11:06 868.09 868.20 868.05 868.09 433.5K
11:07 868.21 868.53 868.21 868.47 229.5K
11:08 868.49 868.61 867.32 867.45 399.0K
11:09 867.47 867.73 867.47 867.72 449.1K
11:10 867.73 868.08 867.73 868.03 301.0K
11:11 868.05 868.28 867.94 868.28 336.1K
11:12 868.22 868.23 868.01 868.01 239.5K
11:13 868.03 868.03 867.63 867.63 363.3K
11:14 867.49 868.19 867.49 868.19 286.0K
11:15 868.31 868.38 867.77 867.81 305.3K
11:16 867.75 867.75 866.23 866.27 683.7K
11:17 866.20 866.81 866.19 866.79 329.7K
11:18 866.79 866.93 866.79 866.87 289.3K
11:19 866.87 867.00 866.81 866.99 232.5K
11:20 866.97 867.03 866.61 866.61 448.6K
11:21 866.64 866.91 866.64 866.65 269.9K
11:22 866.57 866.73 866.41 866.65 310.6K
11:23 866.61 866.85 866.59 866.83 403.0K
11:24 866.84 866.84 866.64 866.73 250.3K
11:25 866.70 866.73 866.20 866.31 344.7K
11:26 866.28 866.53 866.23 866.26 225.9K
11:27 866.26 866.39 866.21 866.25 291.3K
11:28 866.30 866.33 866.06 866.11 148.5K
11:29 866.13 866.17 866.00 866.01 212.4K
11:30 866.06 866.37 866.05 866.31 217.8K
11:31 866.24 866.24 865.68 866.04 262.5K
11:32 866.05 866.05 865.82 865.82 262.7K
11:33 865.83 865.99 865.71 865.95 143.4K
11:34 865.88 865.88 865.67 865.77 178.8K
11:35 865.77 865.77 865.08 865.11 351.7K
11:36 865.25 866.13 865.25 866.13 576.3K
11:37 866.18 866.18 865.92 866.04 260.1K
11:38 866.04 866.06 865.86 865.96 122.8K
11:39 865.98 865.98 865.13 865.17 152.8K
11:40 865.15 865.98 865.15 865.98 164.2K
11:41 865.91 866.20 865.91 866.17 332.4K
11:42 866.15 866.47 866.11 866.47 209.5K
11:43 866.54 866.60 866.46 866.46 195.1K
11:44 866.57 866.74 866.46 866.64 171.5K
11:45 866.70 866.87 866.67 866.87 464.6K
11:46 866.75 867.00 866.75 866.89 445.1K
11:47 866.88 866.88 866.48 866.54 182.0K
11:48 866.45 866.45 866.20 866.26 115.3K
11:49 866.13 866.56 865.94 866.56 217.5K
11:50 866.68 866.87 866.68 866.79 277.6K
11:51 866.74 866.84 866.69 866.79 214.1K
11:52 866.80 867.42 866.80 867.32 131.8K
11:53 867.37 867.46 867.28 867.32 124.2K
11:54 867.32 867.32 867.18 867.22 127.2K
11:55 867.20 867.20 866.60 866.82 211.9K
11:56 866.81 866.87 866.64 866.87 238.7K
11:57 866.86 866.86 866.74 866.74 211.4K
11:58 866.79 866.79 866.63 866.67 139.0K
11:59 866.69 867.13 866.69 866.93 154.4K
12:00 866.90 867.47 866.90 867.47 195.5K
12:01 867.47 867.52 867.40 867.47 144.3K
12:02 867.56 867.60 867.52 867.52 162.3K
12:03 867.53 867.66 867.45 867.56 125.9K
12:04 867.64 867.99 867.64 867.93 103.9K
12:05 867.89 867.89 867.63 867.66 135.9K
12:06 867.67 867.99 867.67 867.89 152.3K
12:07 867.80 867.95 867.78 867.80 173.8K
12:08 867.86 867.96 867.77 867.83 172.0K
12:09 867.83 868.02 866.76 866.80 328.0K
12:10 866.80 867.57 866.80 867.43 93.1K
12:11 867.52 867.76 867.52 867.74 186.7K
12:12 867.78 867.78 867.60 867.66 162.8K
12:13 867.67 867.85 867.67 867.84 171.7K
12:14 867.82 867.88 867.54 867.54 145.2K
12:15 867.55 867.72 867.55 867.61 179.6K
12:16 867.61 867.71 867.61 867.69 156.4K
12:17 867.71 867.90 867.71 867.87 192.7K
12:18 867.89 867.89 867.69 867.87 138.8K
12:19 867.81 867.91 867.71 867.83 225.6K
12:20 867.82 867.90 867.79 867.88 56.3K
12:21 867.89 867.89 867.48 867.48 133.9K
12:22 867.47 867.78 867.47 867.64 154.2K
12:23 867.56 867.56 867.36 867.55 189.9K
12:24 867.54 867.73 867.51 867.53 226.0K
12:25 867.45 867.45 867.26 867.39 124.0K
12:26 867.38 867.38 867.14 867.14 197.0K
12:27 867.08 867.21 867.02 867.21 135.1K
12:28 867.19 867.53 867.16 867.48 126.7K
12:29 867.45 867.62 867.43 867.43 154.9K
12:30 867.46 867.64 867.46 867.47 89.9K
12:31 867.44 867.47 867.07 867.45 84.4K
12:32 867.45 867.53 867.39 867.52 275.5K
12:33 867.52 867.65 867.51 867.58 126.2K
12:34 867.59 867.69 867.59 867.69 211.4K
12:35 867.67 867.67 867.34 867.49 212.0K
12:36 867.49 867.67 867.49 867.67 396.0K
12:37 867.65 867.65 867.38 867.38 176.6K
12:38 867.24 867.73 867.24 867.60 257.3K
12:39 867.62 867.76 867.56 867.61 163.5K
12:40 867.58 867.58 867.29 867.29 221.3K
12:41 867.30 867.33 866.90 866.90 180.3K
12:42 866.97 867.12 866.84 867.12 89.7K
12:43 867.18 867.37 867.12 867.36 104.7K
12:44 867.38 867.49 866.35 866.36 131.3K
12:45 866.40 866.66 866.40 866.59 182.9K
12:46 866.55 867.13 866.55 867.12 104.2K
12:47 867.07 867.12 867.03 867.05 130.3K
12:48 867.17 867.20 866.95 866.95 177.6K
12:49 866.95 866.98 865.97 866.06 179.3K
12:50 866.08 866.44 866.07 866.10 205.2K
12:51 866.11 866.71 866.11 866.69 118.4K
12:52 866.72 866.79 866.32 866.32 127.1K
12:53 866.26 866.32 866.19 866.19 105.8K
12:54 866.16 866.30 866.14 866.30 138.8K
12:55 866.25 866.25 865.42 865.42 127.0K
12:56 865.42 865.42 865.18 865.30 189.9K
12:57 865.25 865.25 864.96 864.96 114.5K
12:58 865.04 865.04 864.65 864.65 126.5K
12:59 864.61 864.61 863.98 864.30 168.5K
13:00 864.23 864.28 864.17 864.18 142.9K
13:01 864.17 864.17 863.73 863.73 162.4K
13:02 863.71 863.82 863.33 863.72 237.0K
13:03 863.72 864.08 863.71 863.95 374.0K
13:04 863.94 863.97 863.68 863.68 230.5K
13:05 863.60 863.60 862.65 862.65 403.0K
13:06 862.62 862.62 862.37 862.52 191.0K
13:07 862.67 862.76 862.67 862.71 164.5K
13:08 862.95 863.65 862.95 863.47 257.0K
13:09 863.46 863.63 863.40 863.63 167.5K
13:10 863.65 863.85 863.65 863.80 191.3K
13:11 863.88 863.88 863.63 863.71 206.2K
13:12 863.66 863.67 863.46 863.57 111.3K
13:13 863.61 864.11 863.61 864.02 152.2K
13:14 864.02 864.27 863.97 864.26 122.9K
13:15 864.26 864.48 864.26 864.39 134.9K
13:16 864.26 864.26 864.05 864.17 166.8K
13:17 864.29 864.35 864.23 864.26 90.9K
13:18 864.27 864.60 864.27 864.59 89.1K
13:19 864.58 864.58 864.05 864.09 274.9K
13:20 864.08 864.08 863.77 863.94 183.2K
13:21 863.94 863.94 863.43 863.63 146.4K
13:22 863.63 863.80 863.63 863.80 78.7K
13:23 863.99 864.08 863.99 864.08 79.4K
13:24 864.00 864.38 864.00 864.20 676.1K
13:25 864.03 864.03 863.35 863.56 424.7K
13:26 863.53 863.65 863.53 863.59 220.6K
13:27 863.64 863.64 863.32 863.44 386.2K
13:28 863.39 863.47 863.07 863.07 118.6K
13:29 863.03 863.03 862.92 862.99 1,444.8K
13:30 862.70 862.70 862.13 862.53 359.1K
13:31 862.55 862.84 862.41 862.82 239.4K
13:32 862.82 862.94 862.82 862.94 274.3K
13:33 862.95 863.31 862.95 863.28 310.1K
13:34 863.24 863.55 863.24 863.50 165.9K
13:35 863.51 863.88 863.51 863.88 285.6K
13:36 863.86 863.96 863.82 863.85 292.0K
13:37 863.83 863.97 863.83 863.95 193.3K
13:38 863.96 864.15 863.72 863.72 245.3K
13:39 863.67 863.69 863.36 863.49 237.2K
13:40 863.47 863.47 863.06 863.15 163.0K
13:41 863.16 863.98 863.16 863.83 315.2K
13:42 863.84 863.98 863.59 863.59 152.0K
13:43 863.59 863.59 863.03 863.03 203.1K
13:44 863.03 863.09 862.39 862.41 223.4K
13:45 862.44 862.49 862.10 862.25 198.4K
13:46 862.24 862.24 860.85 861.12 246.4K
13:47 861.35 861.49 860.98 860.98 140.0K
13:48 860.96 860.97 860.86 860.86 114.0K
13:49 860.86 860.88 860.08 860.38 236.0K
13:50 860.38 860.38 860.12 860.13 88.2K
13:51 860.15 860.15 859.37 859.45 191.1K
13:52 859.50 859.58 859.46 859.58 134.0K
13:53 859.66 860.42 859.54 860.42 187.8K
13:54 860.34 860.53 860.23 860.25 120.5K
13:55 860.24 860.98 860.24 860.76 134.1K
13:56 860.88 861.51 860.88 861.29 121.6K
13:57 861.35 861.59 861.35 861.56 202.3K
13:58 861.56 861.66 861.10 861.10 176.6K
13:59 861.05 861.05 860.54 860.55 194.6K
14:00 860.52 860.52 859.42 859.59 182.4K
14:01 859.63 859.63 859.18 859.25 151.8K
14:02 859.24 859.72 859.20 859.72 276.1K
14:03 859.66 859.86 859.50 859.50 86.5K
14:04 859.46 859.57 859.45 859.46 124.5K
14:05 859.52 860.13 859.52 860.13 143.3K
14:06 860.21 860.32 860.05 860.25 178.5K
14:07 860.25 860.65 860.24 860.65 136.2K
14:08 860.66 860.79 860.52 860.58 106.5K
14:09 860.52 860.82 860.45 860.82 115.0K
14:10 860.88 861.19 860.86 861.13 100.1K
14:11 861.11 861.14 860.81 860.87 74.3K
14:12 860.96 860.99 860.54 860.55 154.8K
14:13 860.55 861.12 860.36 861.12 72.2K
14:14 861.16 861.16 860.98 860.99 62.4K
14:15 860.97 860.99 860.21 860.23 185.4K
14:16 860.22 860.40 860.16 860.16 134.4K
14:17 860.14 860.93 860.14 860.93 141.8K
14:18 861.06 861.46 860.93 861.46 91.5K
14:19 861.45 861.46 861.26 861.39 88.5K
14:20 861.40 861.56 861.40 861.48 85.7K
14:21 861.47 861.64 861.45 861.52 120.7K
14:22 861.51 861.51 861.36 861.41 73.8K
14:23 861.39 861.39 861.13 861.17 77.1K
14:24 861.21 861.37 861.15 861.31 96.7K
14:25 861.33 861.33 860.61 860.75 180.8K
14:26 860.69 860.80 860.57 860.57 130.1K
14:27 860.56 860.63 860.43 860.45 191.1K
14:28 860.82 860.88 860.29 860.45 105.2K
14:29 860.45 860.65 860.43 860.51 149.3K
14:30 860.51 861.29 860.45 861.29 315.8K
14:31 861.32 861.53 861.32 861.34 123.6K
14:32 861.40 861.45 861.25 861.41 100.8K
14:33 861.41 861.41 861.12 861.12 81.5K
14:34 861.11 861.51 861.11 861.51 149.0K
14:35 861.49 861.88 861.49 861.88 122.3K
14:36 861.80 861.80 861.27 861.27 124.6K
14:37 861.32 861.51 861.21 861.51 172.1K
14:38 861.49 861.85 861.49 861.70 104.1K
14:39 861.76 861.76 861.24 861.27 291.4K
14:40 861.26 861.42 861.09 861.14 381.4K
14:41 861.14 861.14 860.85 860.91 310.1K
14:42 860.86 860.97 860.80 860.83 295.5K
14:43 860.81 861.15 860.72 861.15 216.3K
14:44 861.15 861.15 860.40 860.71 283.2K
14:45 860.78 861.53 860.74 861.41 145.5K
14:46 861.60 861.67 861.52 861.67 110.9K
14:47 861.60 861.85 861.59 861.69 101.5K
14:48 861.67 861.67 861.30 861.51 153.1K
14:49 861.50 861.50 861.41 861.46 206.1K
14:50 861.51 862.11 861.51 862.11 176.8K
14:51 862.10 862.10 861.83 861.83 76.6K
14:52 861.88 861.94 861.63 861.63 153.8K
14:53 861.74 861.74 861.52 861.73 354.3K
14:54 861.74 861.74 861.59 861.71 105.7K
14:55 861.84 862.40 861.84 862.40 304.9K
14:56 862.45 862.55 862.37 862.45 133.7K
14:57 862.42 862.90 862.29 862.90 171.6K
14:58 862.88 863.01 862.82 862.90 722.8K
14:59 862.96 862.97 862.84 862.85 243.5K
15:00 862.85 862.89 862.78 862.79 136.5K
15:01 862.81 862.87 862.59 862.59 254.4K
15:02 862.33 862.78 862.26 862.77 190.1K
15:03 862.76 862.76 862.32 862.32 225.3K
15:04 862.31 862.31 862.08 862.08 265.6K
15:05 861.97 861.97 861.65 861.89 131.3K
15:06 861.78 862.05 861.78 862.03 411.8K
15:07 862.05 862.05 861.86 861.99 223.9K
15:08 861.98 862.00 861.71 861.91 104.9K
15:09 861.84 861.96 861.81 861.93 296.9K
15:10 861.91 861.92 861.77 861.92 267.5K
15:11 861.89 862.45 861.89 862.45 331.9K
15:12 862.42 862.62 862.34 862.53 318.3K
15:13 862.58 862.58 862.34 862.34 275.0K
15:14 862.35 862.44 862.32 862.41 201.9K
15:15 862.38 862.60 862.30 862.53 296.5K
15:16 862.56 862.56 862.24 862.27 177.7K
15:17 862.27 862.27 861.87 861.87 182.9K
15:18 861.85 862.07 861.85 862.07 124.3K
15:19 861.97 862.27 861.93 862.27 109.1K
15:20 862.21 862.51 862.12 862.51 426.3K
15:21 862.52 862.67 862.40 862.53 207.0K
15:22 862.55 862.84 862.55 862.84 169.7K
15:23 862.86 862.89 862.81 862.81 109.7K
15:24 862.77 862.82 862.62 862.73 188.7K
15:25 862.74 862.94 862.68 862.91 174.0K
15:26 862.90 862.93 862.72 862.81 155.8K
15:27 862.92 862.92 862.76 862.79 144.6K
15:28 862.79 863.00 862.69 862.96 208.2K
15:29 862.97 863.16 862.97 863.05 149.1K
15:30 863.15 863.15 862.89 862.92 243.3K
15:31 862.78 862.78 861.92 861.97 270.0K
15:32 861.99 862.15 861.95 862.08 229.5K
15:33 862.00 862.09 861.90 861.97 258.8K
15:34 862.24 862.30 862.20 862.30 221.8K
15:35 862.26 862.41 862.22 862.41 294.0K
15:36 862.39 862.47 862.17 862.17 271.8K
15:37 862.17 862.41 862.16 862.29 135.6K
15:38 862.30 862.44 862.30 862.42 155.5K
15:39 862.36 862.43 862.03 862.03 307.5K
15:40 862.08 862.16 861.94 861.94 231.1K
15:41 861.86 861.90 861.56 861.80 244.2K
15:42 861.71 861.76 861.49 861.53 283.6K
15:43 861.53 861.67 861.41 861.47 238.5K
15:44 861.41 861.55 861.25 861.55 318.1K
15:45 861.70 861.98 861.70 861.90 251.3K
15:46 861.81 861.83 861.54 861.59 265.1K
15:47 861.59 861.87 861.59 861.84 430.2K
15:48 861.94 862.04 861.89 861.98 620.2K
15:49 861.95 861.95 861.83 861.83 416.1K
15:50 861.87 862.34 861.69 862.34 721.3K
15:51 862.31 862.68 862.23 862.57 504.4K
15:52 862.39 862.39 862.13 862.33 480.0K
15:53 862.31 862.58 862.21 862.56 517.8K
15:54 862.45 862.45 861.85 861.89 836.2K
15:55 861.61 862.04 861.31 862.03 1,160.5K
15:56 862.32 862.84 862.32 862.78 822.1K
15:57 862.43 862.55 862.05 862.38 926.4K
15:58 862.42 862.55 862.31 862.35 1,302.0K
15:59 862.37 862.44 862.13 862.15 11,754.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし