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
09:30 862.11 862.88 861.23 862.88 3,339.1K
09:31 863.22 864.51 863.22 864.35 615.2K
09:32 864.56 866.33 864.56 865.58 580.1K
09:33 865.47 865.55 864.29 864.35 651.1K
09:34 864.04 864.39 861.36 862.21 354.8K
09:35 861.81 862.52 861.53 862.52 334.7K
09:36 862.09 862.10 861.08 861.40 600.4K
09:37 861.46 862.18 861.07 861.85 296.7K
09:38 861.82 863.64 861.54 863.64 290.8K
09:39 863.55 865.18 863.55 864.50 271.0K
09:40 864.52 865.22 864.42 865.22 376.3K
09:41 865.54 865.54 864.79 865.17 326.2K
09:42 865.25 865.25 864.43 864.73 293.4K
09:43 864.63 865.35 864.45 865.35 209.4K
09:44 865.52 866.33 865.52 866.19 183.3K
09:45 866.23 866.66 866.23 866.37 194.4K
09:46 866.46 866.75 866.15 866.36 358.8K
09:47 866.59 867.59 866.59 867.59 317.2K
09:48 867.57 868.04 867.49 867.91 162.0K
09:49 867.98 868.71 867.98 868.50 242.8K
09:50 868.35 868.35 867.45 867.93 391.1K
09:51 867.94 868.09 867.64 868.00 286.4K
09:52 867.95 869.12 867.95 869.12 257.4K
09:53 869.29 869.44 868.95 869.44 347.3K
09:54 869.65 869.96 868.15 868.17 301.2K
09:55 868.28 868.60 867.88 868.60 360.3K
09:56 868.42 868.59 868.19 868.19 363.5K
09:57 868.07 868.31 867.79 868.20 160.6K
09:58 868.23 868.27 868.06 868.27 310.2K
09:59 868.27 868.65 868.27 868.64 260.4K
10:00 868.58 869.04 868.47 869.02 305.3K
10:01 869.28 869.35 868.87 868.97 494.8K
10:02 868.98 869.59 868.98 869.59 292.3K
10:03 869.88 870.08 869.52 870.08 279.1K
10:04 870.15 870.96 869.95 870.88 444.9K
10:05 870.64 870.64 869.81 870.20 483.8K
10:06 870.23 870.26 869.42 869.50 361.8K
10:07 869.67 869.96 869.27 869.91 358.9K
10:08 869.94 870.34 869.69 870.34 322.9K
10:09 870.46 870.55 869.96 870.19 412.0K
10:10 870.16 870.16 869.67 869.67 303.6K
10:11 869.66 869.69 869.36 869.45 201.0K
10:12 869.21 869.60 869.21 869.51 206.3K
10:13 869.50 870.93 869.50 870.93 139.6K
10:14 871.03 871.44 871.03 871.44 171.4K
10:15 871.46 871.89 871.46 871.82 168.1K
10:16 871.82 872.49 871.82 872.49 269.0K
10:17 872.44 872.98 872.44 872.98 214.3K
10:18 872.80 872.90 872.66 872.86 194.1K
10:19 872.87 873.29 872.87 873.11 211.1K
10:20 873.13 874.50 873.13 874.45 218.3K
10:21 874.25 874.43 874.15 874.29 299.8K
10:22 874.21 874.96 874.21 874.96 305.0K
10:23 874.81 875.03 874.73 874.90 232.4K
10:24 875.15 875.88 875.15 875.88 229.2K
10:25 875.89 876.14 875.87 875.87 212.2K
10:26 875.80 876.20 875.72 876.20 183.1K
10:27 876.26 876.70 876.26 876.53 206.0K
10:28 876.51 876.51 875.71 875.71 170.7K
10:29 875.74 875.78 875.41 875.42 186.9K
10:30 875.33 875.69 875.33 875.69 209.2K
10:31 875.72 875.95 875.64 875.67 226.7K
10:32 875.77 875.77 875.51 875.51 229.2K
10:33 875.54 875.69 875.29 875.32 187.3K
10:34 875.32 875.57 875.32 875.57 209.5K
10:35 875.52 875.52 875.26 875.38 117.0K
10:36 875.33 875.37 875.04 875.09 159.6K
10:37 875.20 875.24 874.32 874.32 354.2K
10:38 874.15 874.86 873.87 874.86 266.9K
10:39 874.87 874.89 874.65 874.81 383.5K
10:40 874.80 874.84 874.35 874.35 208.1K
10:41 873.88 873.88 873.41 873.58 167.8K
10:42 873.62 873.89 873.62 873.66 179.6K
10:43 873.70 873.83 873.63 873.83 184.6K
10:44 873.86 873.99 873.64 873.99 178.1K
10:45 874.16 874.90 874.16 874.90 278.9K
10:46 874.86 874.99 874.79 874.99 308.1K
10:47 875.13 875.56 875.13 875.56 236.6K
10:48 875.58 875.58 874.08 874.08 291.1K
10:49 874.07 874.07 873.72 873.72 187.5K
10:50 873.67 874.19 873.67 874.17 162.1K
10:51 874.24 874.68 874.24 874.60 211.7K
10:52 874.57 874.57 874.33 874.45 133.3K
10:53 874.49 874.60 874.37 874.53 210.0K
10:54 874.64 874.82 874.51 874.77 153.3K
10:55 874.51 874.57 874.18 874.18 219.9K
10:56 874.17 874.60 874.17 874.51 184.7K
10:57 874.62 874.70 874.33 874.34 142.5K
10:58 874.33 874.35 874.07 874.10 154.1K
10:59 874.07 874.43 874.07 874.26 142.3K
11:00 874.26 874.47 874.21 874.47 302.1K
11:01 874.49 875.08 874.49 875.04 371.8K
11:02 875.06 875.11 874.84 874.90 371.6K
11:03 874.96 874.97 874.76 874.80 175.5K
11:04 874.81 874.91 874.57 874.61 131.5K
11:05 874.73 874.73 874.49 874.51 234.3K
11:06 874.49 874.53 873.45 873.45 321.6K
11:07 873.35 873.35 872.93 872.95 202.9K
11:08 872.98 873.33 872.84 873.18 162.3K
11:09 873.23 873.33 873.23 873.24 120.0K
11:10 873.23 873.59 873.08 873.33 145.1K
11:11 873.37 873.37 873.04 873.28 161.1K
11:12 873.24 873.26 873.15 873.23 154.4K
11:13 873.21 873.31 873.09 873.31 116.5K
11:14 873.26 873.72 873.26 873.70 182.5K
11:15 873.76 873.94 873.51 873.51 245.7K
11:16 873.43 873.52 873.24 873.30 114.4K
11:17 873.30 873.30 873.14 873.25 75.3K
11:18 873.16 873.26 873.03 873.26 166.3K
11:19 873.34 873.60 873.34 873.57 152.7K
11:20 873.60 873.80 873.57 873.80 146.9K
11:21 873.72 873.75 873.67 873.75 246.2K
11:22 873.79 873.82 873.66 873.76 280.6K
11:23 873.63 873.70 873.60 873.64 250.9K
11:24 873.59 873.72 873.49 873.71 342.9K
11:25 873.60 873.61 873.16 873.16 154.5K
11:26 873.15 873.41 873.12 873.37 115.9K
11:27 873.36 873.70 873.25 873.51 244.3K
11:28 873.52 873.52 873.03 873.09 174.3K
11:29 873.10 873.10 873.05 873.06 176.4K
11:30 873.20 873.26 873.01 873.05 100.9K
11:31 873.06 873.07 872.93 873.07 191.2K
11:32 873.07 873.07 872.63 872.87 169.0K
11:33 872.87 872.94 872.71 872.77 101.9K
11:34 872.78 872.86 872.68 872.69 83.9K
11:35 872.68 872.68 872.35 872.42 107.1K
11:36 872.37 872.54 872.30 872.54 74.6K
11:37 872.56 873.15 872.56 873.12 97.9K
11:38 873.10 873.22 873.06 873.22 176.0K
11:39 873.26 873.52 873.22 873.35 104.8K
11:40 873.31 873.31 872.50 872.50 127.3K
11:41 872.49 872.69 872.47 872.66 161.0K
11:42 872.67 872.68 872.34 872.46 194.8K
11:43 872.47 872.55 872.41 872.55 130.7K
11:44 872.57 873.03 872.37 873.03 145.9K
11:45 873.29 873.80 873.29 873.79 256.2K
11:46 873.74 873.76 873.33 873.45 136.9K
11:47 873.50 873.85 873.50 873.81 129.0K
11:48 873.84 874.08 873.84 874.05 71.9K
11:49 874.03 874.31 874.00 874.31 189.0K
11:50 874.28 874.39 874.14 874.17 126.4K
11:51 874.20 874.43 874.19 874.41 83.3K
11:52 874.38 874.55 874.38 874.55 143.4K
11:53 874.57 874.57 874.44 874.53 128.8K
11:54 874.62 874.99 874.62 874.99 144.4K
11:55 874.88 874.92 874.62 874.65 117.3K
11:56 874.66 874.82 874.63 874.79 108.9K
11:57 874.79 874.79 874.38 874.42 230.0K
11:58 874.35 874.35 873.72 873.72 243.6K
11:59 873.69 873.69 873.35 873.51 125.0K
12:00 873.54 873.54 872.89 872.89 178.7K
12:01 872.82 873.14 872.61 873.08 118.9K
12:02 873.08 873.29 873.06 873.26 128.5K
12:03 873.56 873.58 873.53 873.55 104.3K
12:04 873.61 873.73 873.52 873.73 297.0K
12:05 873.73 873.96 873.73 873.84 144.0K
12:06 873.78 874.37 873.58 874.37 114.3K
12:07 874.43 874.85 874.43 874.85 136.5K
12:08 874.78 874.78 874.67 874.68 97.8K
12:09 874.70 874.88 874.68 874.68 92.8K
12:10 874.69 874.69 873.98 873.98 97.4K
12:11 873.96 874.24 873.95 874.12 131.4K
12:12 874.12 874.22 874.05 874.22 106.7K
12:13 874.28 874.49 874.28 874.40 113.3K
12:14 874.40 874.40 874.37 874.38 66.4K
12:15 874.40 874.63 874.40 874.57 133.1K
12:16 874.50 874.54 874.25 874.25 151.1K
12:17 874.21 874.23 873.96 873.96 91.4K
12:18 873.99 874.26 873.99 874.23 128.1K
12:19 874.28 874.29 874.19 874.20 116.6K
12:20 874.14 874.25 873.96 874.24 78.5K
12:21 874.25 874.32 874.17 874.17 132.4K
12:22 874.25 874.30 874.21 874.21 77.1K
12:23 874.20 874.23 873.98 874.23 119.6K
12:24 874.24 874.28 874.18 874.27 84.2K
12:25 874.36 874.47 874.36 874.47 101.3K
12:26 874.45 874.45 874.28 874.30 72.8K
12:27 874.30 874.30 874.02 874.07 166.5K
12:28 874.20 874.28 873.98 873.98 218.4K
12:29 873.87 873.87 873.56 873.59 95.2K
12:30 873.57 873.75 873.49 873.66 135.8K
12:31 873.69 874.19 873.69 874.11 96.6K
12:32 874.08 874.24 873.93 873.93 132.9K
12:33 873.91 874.13 873.89 874.06 119.3K
12:34 874.23 874.65 874.19 874.61 99.4K
12:35 874.57 874.57 874.31 874.32 41.0K
12:36 874.33 874.33 873.96 873.96 105.0K
12:37 873.99 873.99 873.77 873.96 62.1K
12:38 874.01 874.18 873.99 874.17 71.2K
12:39 874.21 874.78 874.21 874.78 108.1K
12:40 874.79 874.85 874.56 874.58 135.8K
12:41 874.58 874.63 874.52 874.59 146.3K
12:42 874.59 874.71 874.56 874.60 210.3K
12:43 874.56 874.57 874.49 874.55 60.1K
12:44 874.52 874.97 874.52 874.97 112.1K
12:45 874.99 875.01 874.70 875.01 149.8K
12:46 874.91 875.01 874.91 874.93 91.7K
12:47 874.95 874.97 874.86 874.86 98.1K
12:48 874.86 874.86 874.19 874.19 118.1K
12:49 874.09 874.18 874.09 874.18 318.6K
12:50 874.20 874.43 874.10 874.43 101.0K
12:51 874.46 874.67 874.46 874.63 104.5K
12:52 874.49 874.49 873.97 873.97 99.3K
12:53 873.97 873.99 873.63 873.63 117.5K
12:54 873.63 873.67 873.57 873.61 67.5K
12:55 873.71 873.99 873.71 873.98 153.1K
12:56 874.00 874.17 874.00 874.08 60.7K
12:57 874.05 874.05 873.79 873.90 111.4K
12:58 873.96 874.05 873.92 874.05 51.2K
12:59 874.06 874.12 873.95 873.95 87.5K
13:00 873.89 873.94 873.75 873.91 78.8K
13:01 873.92 874.18 873.91 874.14 66.6K
13:02 874.14 874.14 873.85 873.98 108.7K
13:03 873.97 874.00 873.64 873.69 92.5K
13:04 873.65 873.76 873.64 873.65 62.6K
13:05 873.63 873.65 873.58 873.59 34.3K
13:06 873.66 873.72 873.52 873.59 74.4K
13:07 873.55 873.63 873.35 873.45 100.8K
13:08 873.47 873.66 873.43 873.66 91.7K
13:09 873.71 873.79 873.68 873.68 57.1K
13:10 873.78 873.99 873.78 873.93 91.0K
13:11 873.91 874.03 873.88 873.95 81.1K
13:12 874.01 874.18 873.71 873.71 138.8K
13:13 873.72 873.78 873.42 873.45 83.5K
13:14 873.44 873.75 873.44 873.75 84.0K
13:15 873.75 874.02 873.75 874.02 180.5K
13:16 874.09 874.09 873.90 873.93 155.7K
13:17 874.01 874.14 874.01 874.08 78.7K
13:18 874.12 874.28 874.09 874.24 79.1K
13:19 874.26 874.33 874.20 874.21 52.2K
13:20 874.21 874.21 873.82 874.02 73.6K
13:21 874.03 874.03 873.56 873.59 75.7K
13:22 873.50 873.66 873.45 873.58 81.1K
13:23 873.46 873.74 873.46 873.60 85.1K
13:24 873.55 873.62 873.49 873.60 80.6K
13:25 873.73 873.73 873.63 873.63 117.2K
13:26 873.63 873.73 873.61 873.69 75.5K
13:27 873.66 873.78 873.55 873.55 77.3K
13:28 873.54 873.54 873.34 873.51 146.9K
13:29 873.48 873.55 873.44 873.44 56.6K
13:30 873.45 873.61 873.38 873.55 74.0K
13:31 873.52 873.55 872.56 872.66 114.5K
13:32 872.54 872.60 872.40 872.46 111.9K
13:33 872.45 872.47 872.28 872.29 94.5K
13:34 872.30 872.94 872.21 872.88 112.0K
13:35 872.87 872.87 872.03 872.07 109.8K
13:36 872.20 872.27 872.10 872.12 59.8K
13:37 872.16 872.61 872.16 872.61 132.0K
13:38 872.63 873.00 872.63 872.94 59.8K
13:39 872.94 872.94 872.76 872.90 95.7K
13:40 872.88 872.91 872.77 872.90 87.1K
13:41 872.90 872.94 872.90 872.94 124.6K
13:42 872.93 873.38 872.93 873.37 51.3K
13:43 873.40 873.40 873.18 873.32 61.2K
13:44 873.32 873.42 873.21 873.25 80.1K
13:45 873.27 873.40 873.18 873.18 50.8K
13:46 873.20 873.31 873.20 873.31 78.2K
13:47 873.36 873.55 873.36 873.44 67.9K
13:48 873.48 873.75 873.48 873.62 140.2K
13:49 873.52 873.52 873.02 873.02 174.3K
13:50 873.04 873.06 872.88 872.88 102.9K
13:51 872.88 873.05 872.87 873.04 55.6K
13:52 873.14 873.30 873.14 873.21 100.0K
13:53 873.20 873.25 873.09 873.20 163.5K
13:54 873.24 873.48 873.24 873.47 74.4K
13:55 873.50 873.50 873.31 873.31 119.5K
13:56 873.36 873.70 873.32 873.60 71.1K
13:57 873.55 873.62 873.54 873.58 125.5K
13:58 873.54 873.54 873.11 873.11 108.2K
13:59 873.09 873.09 872.78 872.78 63.2K
14:00 872.79 875.36 872.79 874.90 253.5K
14:01 874.76 874.89 874.56 874.74 99.6K
14:02 874.64 874.64 872.99 872.99 171.2K
14:03 872.98 873.07 872.86 872.87 66.8K
14:04 872.87 873.04 871.86 871.86 90.7K
14:05 871.37 871.62 871.28 871.42 133.3K
14:06 871.37 872.30 871.37 872.30 107.8K
14:07 872.40 872.40 872.10 872.27 104.3K
14:08 872.42 873.16 872.32 872.98 87.3K
14:09 872.92 872.92 872.72 872.82 74.3K
14:10 872.88 872.91 872.39 872.56 119.6K
14:11 872.60 872.95 872.58 872.95 86.1K
14:12 873.09 873.22 872.99 873.06 144.8K
14:13 872.91 873.14 872.74 873.14 382.4K
14:14 873.14 873.77 873.06 873.58 90.2K
14:15 873.60 873.60 873.18 873.22 147.1K
14:16 873.26 873.42 873.21 873.21 194.7K
14:17 873.22 873.36 873.20 873.35 111.0K
14:18 873.35 873.38 873.19 873.19 110.7K
14:19 873.18 873.18 872.69 872.70 102.3K
14:20 872.70 872.74 872.41 872.58 123.7K
14:21 872.66 872.93 872.66 872.89 71.5K
14:22 872.85 872.96 872.64 872.94 116.8K
14:23 872.90 872.95 872.49 872.76 67.5K
14:24 872.41 872.48 872.12 872.48 136.8K
14:25 872.52 873.17 872.49 873.17 176.5K
14:26 873.18 873.27 872.93 873.09 144.1K
14:27 873.11 873.13 872.95 873.05 173.5K
14:28 873.01 873.17 872.95 872.96 213.0K
14:29 872.96 873.24 872.96 873.24 126.5K
14:30 873.24 873.25 873.02 873.13 120.2K
14:31 873.17 873.99 873.16 873.96 103.1K
14:32 874.01 874.90 874.01 874.90 131.4K
14:33 874.93 875.74 874.93 875.74 158.7K
14:34 875.63 875.93 875.63 875.87 115.7K
14:35 875.70 875.70 873.89 873.89 201.2K
14:36 873.84 874.56 873.84 874.46 104.1K
14:37 874.46 874.58 874.34 874.34 53.4K
14:38 874.32 875.43 874.26 875.42 112.2K
14:39 875.54 875.61 875.37 875.37 113.4K
14:40 875.31 875.55 875.02 875.55 106.0K
14:41 875.56 876.01 875.48 876.01 84.4K
14:42 876.21 876.86 876.21 876.81 200.1K
14:43 876.77 876.80 876.06 876.09 125.6K
14:44 876.14 876.35 876.07 876.35 99.1K
14:45 876.14 876.14 875.06 875.38 121.3K
14:46 875.14 875.71 874.87 875.71 144.8K
14:47 875.81 876.24 875.81 876.00 102.4K
14:48 876.03 876.03 875.25 875.43 120.3K
14:49 875.45 875.52 875.27 875.27 80.9K
14:50 875.37 875.37 874.20 874.22 127.0K
14:51 873.96 873.96 873.44 873.91 167.7K
14:52 873.76 873.85 873.33 873.33 73.2K
14:53 873.58 873.60 872.79 872.79 213.9K
14:54 872.78 872.78 872.11 872.36 158.7K
14:55 872.32 872.32 871.52 871.53 185.0K
14:56 871.42 871.42 870.20 870.20 180.9K
14:57 870.33 870.33 869.03 869.03 160.5K
14:58 869.00 869.92 868.72 869.92 232.4K
14:59 869.48 869.77 868.90 869.77 157.0K
15:00 869.35 869.35 868.62 868.69 183.9K
15:01 868.50 869.92 868.47 869.92 192.4K
15:02 869.91 870.90 869.77 870.90 103.5K
15:03 870.92 871.27 870.92 871.23 95.6K
15:04 871.22 872.34 871.22 872.34 94.8K
15:05 872.56 872.84 872.38 872.38 143.9K
15:06 872.22 872.94 872.22 872.57 75.6K
15:07 872.65 872.71 872.12 872.18 98.1K
15:08 872.18 872.18 871.99 872.08 70.6K
15:09 872.01 872.10 871.70 872.10 154.8K
15:10 872.03 872.08 871.80 872.08 95.0K
15:11 872.12 872.66 872.12 872.66 122.5K
15:12 872.77 872.80 872.14 872.14 146.0K
15:13 871.90 874.18 871.49 874.18 249.3K
15:14 874.15 874.51 874.01 874.25 103.3K
15:15 874.23 874.23 873.43 873.58 105.1K
15:16 873.59 873.71 873.30 873.34 93.7K
15:17 873.27 873.69 873.07 873.07 128.0K
15:18 872.93 872.93 872.84 872.89 94.6K
15:19 872.99 873.34 872.99 873.34 154.3K
15:20 873.33 873.37 873.10 873.23 302.3K
15:21 873.45 873.98 873.45 873.97 120.5K
15:22 874.01 874.23 873.88 873.89 124.7K
15:23 873.95 874.30 873.95 874.16 159.9K
15:24 874.18 874.26 874.10 874.10 110.0K
15:25 873.59 873.59 872.78 873.29 290.5K
15:26 873.30 873.31 872.92 872.97 96.3K
15:27 872.93 872.98 872.25 872.25 226.0K
15:28 872.16 872.16 870.85 870.85 134.6K
15:29 870.83 870.92 870.50 870.68 147.7K
15:30 870.59 871.02 870.28 870.87 247.4K
15:31 870.86 871.27 870.86 871.27 149.0K
15:32 871.39 871.78 871.39 871.70 139.2K
15:33 871.67 871.85 871.53 871.85 177.7K
15:34 871.87 871.87 871.74 871.83 177.6K
15:35 871.85 872.32 871.48 872.32 136.1K
15:36 872.56 872.89 872.42 872.42 217.2K
15:37 872.42 872.63 872.42 872.47 111.1K
15:38 872.40 872.41 871.64 871.72 163.0K
15:39 871.73 872.11 871.72 872.05 147.9K
15:40 872.02 872.39 872.02 872.39 145.4K
15:41 872.36 872.45 872.28 872.36 166.4K
15:42 872.47 872.47 871.64 872.06 245.9K
15:43 872.06 872.75 872.06 872.73 175.5K
15:44 872.83 872.99 872.74 872.99 172.9K
15:45 872.95 873.04 872.69 872.81 265.1K
15:46 872.80 872.80 872.28 872.53 215.6K
15:47 872.55 872.83 872.55 872.80 211.6K
15:48 872.93 873.18 872.91 873.14 181.6K
15:49 873.20 873.20 872.82 872.85 225.0K
15:50 872.94 873.37 872.82 872.84 415.2K
15:51 872.68 872.68 872.00 872.09 355.0K
15:52 872.08 872.08 871.57 871.84 362.2K
15:53 871.77 871.84 871.51 871.59 246.5K
15:54 871.47 871.47 870.61 870.61 468.9K
15:55 870.76 871.49 870.76 871.21 610.0K
15:56 871.08 871.17 870.80 871.14 732.3K
15:57 871.12 871.12 870.47 870.47 1,045.4K
15:58 870.57 870.75 870.32 870.45 1,211.4K
15:59 870.38 871.28 870.38 871.23 9,223.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし