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
09:30 865.79 865.79 862.97 863.04 955.6K
09:31 862.76 863.25 861.59 861.63 309.2K
09:32 861.58 861.99 860.40 860.68 193.1K
09:33 860.48 862.25 860.48 862.25 230.9K
09:34 861.95 864.35 861.95 864.35 246.0K
09:35 863.95 864.89 863.92 864.54 167.6K
09:36 864.37 864.56 864.10 864.41 118.6K
09:37 864.41 865.52 864.41 865.52 173.3K
09:38 865.53 866.21 865.43 866.21 151.6K
09:39 866.10 866.27 865.81 866.27 202.3K
09:40 866.31 866.31 866.12 866.20 267.6K
09:41 866.20 867.42 866.08 867.22 124.5K
09:42 867.30 868.37 867.30 868.02 153.3K
09:43 867.81 867.81 867.11 867.75 109.9K
09:44 867.66 867.66 866.95 867.09 118.2K
09:45 867.20 867.88 867.19 867.84 185.8K
09:46 867.71 868.02 867.62 867.93 109.8K
09:47 868.00 868.28 867.75 867.93 118.3K
09:48 867.91 867.97 867.71 867.97 92.3K
09:49 867.97 868.42 867.97 868.31 151.5K
09:50 868.28 868.28 867.88 867.88 105.1K
09:51 867.88 868.50 867.88 868.33 114.1K
09:52 868.32 868.72 868.32 868.51 84.2K
09:53 868.28 868.34 867.21 867.70 118.6K
09:54 867.73 868.09 867.42 868.05 105.5K
09:55 868.25 868.35 867.86 867.86 74.2K
09:56 867.80 867.80 867.30 867.37 84.4K
09:57 867.28 867.28 866.03 866.03 151.7K
09:58 866.31 867.13 866.27 867.09 126.1K
09:59 867.04 867.33 867.00 867.05 79.6K
10:00 867.05 868.16 867.05 867.30 148.7K
10:01 867.41 867.41 867.02 867.27 97.8K
10:02 867.15 867.53 867.13 867.52 93.1K
10:03 867.57 867.57 867.22 867.41 107.1K
10:04 867.41 867.99 867.40 867.98 101.6K
10:05 867.97 868.51 867.93 868.51 147.9K
10:06 868.49 869.12 868.49 869.12 172.4K
10:07 869.24 870.00 869.24 870.00 130.5K
10:08 870.06 870.08 869.80 869.97 104.4K
10:09 869.95 869.95 868.69 868.69 140.3K
10:10 868.70 869.08 868.70 869.00 90.7K
10:11 868.91 869.06 868.12 868.12 88.5K
10:12 868.11 868.94 868.08 868.94 111.5K
10:13 868.93 869.82 868.93 869.82 116.5K
10:14 869.94 870.32 869.88 869.88 137.8K
10:15 870.04 870.34 870.04 870.34 97.3K
10:16 870.33 870.38 870.11 870.16 103.3K
10:17 869.91 870.26 869.91 870.15 102.7K
10:18 870.18 870.63 870.16 870.56 129.6K
10:19 870.61 870.68 870.42 870.44 84.0K
10:20 870.40 871.01 870.40 871.01 80.0K
10:21 870.99 870.99 870.87 870.87 124.8K
10:22 870.86 870.90 870.42 870.44 137.3K
10:23 870.41 870.45 869.55 869.55 96.1K
10:24 869.46 870.05 869.46 869.98 113.6K
10:25 870.01 870.35 869.95 870.18 94.9K
10:26 870.20 870.20 869.90 869.98 99.1K
10:27 869.99 870.02 869.14 869.17 104.3K
10:28 869.07 869.18 868.68 869.11 108.9K
10:29 868.99 868.99 867.98 868.31 101.7K
10:30 868.31 868.31 867.64 867.64 156.5K
10:31 867.52 867.72 867.43 867.69 131.1K
10:32 867.66 867.82 867.47 867.78 73.9K
10:33 867.75 868.33 867.72 867.98 127.6K
10:34 867.96 868.16 867.84 868.15 80.5K
10:35 868.06 868.06 867.49 867.50 69.9K
10:36 867.50 867.50 867.25 867.25 77.1K
10:37 867.18 867.56 867.12 867.31 95.8K
10:38 867.32 867.42 867.30 867.42 70.0K
10:39 867.55 867.62 867.26 867.26 62.0K
10:40 867.27 867.65 867.12 867.65 70.4K
10:41 867.74 867.74 867.50 867.55 90.1K
10:42 867.53 867.73 867.23 867.49 134.2K
10:43 867.51 867.60 867.06 867.06 79.4K
10:44 866.82 866.82 866.38 866.50 101.7K
10:45 866.48 866.94 866.45 866.73 90.0K
10:46 866.64 866.64 866.41 866.43 103.0K
10:47 866.44 866.44 866.17 866.17 81.0K
10:48 866.23 866.23 865.86 865.95 83.3K
10:49 865.91 865.93 865.54 865.54 112.6K
10:50 865.51 865.73 865.48 865.58 142.1K
10:51 865.56 865.56 865.18 865.51 106.6K
10:52 865.51 865.55 865.33 865.40 61.7K
10:53 865.36 865.58 865.35 865.53 96.9K
10:54 865.75 865.78 865.55 865.55 86.2K
10:55 865.65 865.77 865.30 865.30 81.1K
10:56 865.15 865.16 864.86 864.93 89.3K
10:57 864.92 865.33 864.92 865.24 119.2K
10:58 865.23 865.34 865.17 865.25 71.1K
10:59 865.27 865.27 865.04 865.04 155.8K
11:00 864.91 865.29 864.90 865.19 107.8K
11:01 865.18 866.03 865.18 866.03 140.9K
11:02 866.04 866.05 865.99 866.01 54.1K
11:03 866.00 866.13 865.94 866.13 74.9K
11:04 866.15 866.28 866.12 866.17 155.0K
11:05 866.19 866.54 866.19 866.33 93.1K
11:06 866.37 866.62 866.37 866.43 131.5K
11:07 866.42 866.68 866.42 866.50 104.9K
11:08 866.52 866.67 866.44 866.66 116.4K
11:09 866.67 866.67 866.25 866.30 105.7K
11:10 866.28 866.56 866.28 866.49 95.8K
11:11 866.48 866.59 866.26 866.32 91.0K
11:12 866.38 866.38 865.96 865.98 128.5K
11:13 865.95 865.95 865.61 865.61 125.9K
11:14 865.70 866.20 865.70 866.20 144.7K
11:15 866.21 866.25 866.08 866.16 90.2K
11:16 866.07 866.07 865.77 865.80 161.0K
11:17 865.81 866.09 865.78 866.08 133.0K
11:18 866.07 866.21 865.96 866.21 144.4K
11:19 866.24 866.36 866.15 866.32 79.6K
11:20 866.30 866.30 865.87 865.90 186.0K
11:21 865.92 865.92 865.31 865.31 147.6K
11:22 865.11 865.54 865.11 865.54 120.1K
11:23 865.43 865.79 865.43 865.79 125.5K
11:24 865.76 865.86 865.70 865.86 82.7K
11:25 865.87 866.00 865.44 865.55 89.8K
11:26 865.51 865.51 865.21 865.21 241.7K
11:27 865.22 865.22 864.71 864.71 117.2K
11:28 864.72 864.88 864.60 864.60 126.2K
11:29 864.60 864.62 864.43 864.43 99.0K
11:30 864.48 864.76 864.07 864.76 272.9K
11:31 864.86 864.92 864.79 864.80 97.1K
11:32 864.80 864.85 864.63 864.65 86.1K
11:33 864.59 864.59 864.45 864.49 102.9K
11:34 864.55 865.22 864.55 865.22 106.2K
11:35 865.26 865.40 865.16 865.40 73.6K
11:36 865.38 865.48 865.38 865.48 61.5K
11:37 865.49 865.50 865.36 865.41 91.2K
11:38 865.40 865.50 865.38 865.50 59.7K
11:39 865.48 865.64 865.33 865.37 71.7K
11:40 865.36 865.38 865.17 865.33 132.0K
11:41 865.34 865.34 864.86 864.86 72.0K
11:42 864.61 864.93 864.61 864.79 60.6K
11:43 864.76 864.91 864.70 864.70 112.4K
11:44 864.68 864.68 864.54 864.63 60.9K
11:45 864.60 864.69 864.51 864.55 51.0K
11:46 864.54 864.71 864.54 864.70 78.8K
11:47 864.86 864.86 864.54 864.55 63.2K
11:48 864.53 864.78 864.53 864.78 59.3K
11:49 864.77 864.77 864.54 864.64 68.4K
11:50 864.66 864.66 864.47 864.47 48.5K
11:51 864.48 864.82 864.45 864.82 69.2K
11:52 864.86 864.86 863.86 863.86 109.4K
11:53 863.87 864.00 863.80 863.86 87.7K
11:54 863.83 863.83 863.64 863.64 84.4K
11:55 863.63 863.76 863.40 863.76 83.0K
11:56 863.75 863.76 863.41 863.41 104.5K
11:57 863.42 863.43 863.31 863.38 95.3K
11:58 863.34 863.34 863.06 863.15 73.2K
11:59 863.18 863.18 862.96 862.98 66.5K
12:00 862.96 863.02 862.81 863.00 117.4K
12:01 862.94 863.03 862.22 862.22 127.8K
12:02 862.38 862.38 861.83 861.95 104.8K
12:03 861.99 862.46 861.99 862.46 84.3K
12:04 862.59 862.59 862.33 862.33 54.2K
12:05 862.19 862.28 862.04 862.24 196.2K
12:06 862.25 862.25 861.88 861.88 84.3K
12:07 861.86 862.32 861.82 862.32 58.0K
12:08 862.33 862.33 861.90 861.90 51.8K
12:09 861.91 861.94 861.79 861.89 50.6K
12:10 861.88 862.01 861.83 861.89 68.0K
12:11 861.99 862.11 861.68 862.11 76.2K
12:12 862.41 862.73 862.33 862.69 70.0K
12:13 862.61 862.62 862.54 862.54 62.5K
12:14 862.53 862.53 862.05 862.06 63.3K
12:15 862.08 862.09 861.90 861.90 57.2K
12:16 861.88 861.90 861.67 861.82 75.4K
12:17 861.84 861.84 861.38 861.38 54.8K
12:18 861.26 861.26 860.76 861.00 84.4K
12:19 861.01 861.08 860.87 860.87 367.2K
12:20 860.76 860.76 860.25 860.33 102.2K
12:21 860.32 860.40 860.22 860.22 143.9K
12:22 860.23 860.23 859.33 859.42 65.2K
12:23 859.41 859.45 858.94 858.94 72.5K
12:24 858.94 859.02 858.78 858.78 52.0K
12:25 858.78 858.80 857.61 857.61 126.5K
12:26 857.59 857.60 857.28 857.28 65.5K
12:27 857.39 857.74 857.25 857.67 103.1K
12:28 857.53 857.78 857.52 857.78 73.9K
12:29 857.81 857.81 856.98 856.98 127.6K
12:30 856.96 856.96 856.53 856.79 182.4K
12:31 856.77 856.77 856.27 856.27 223.8K
12:32 856.24 856.24 855.30 855.30 99.0K
12:33 855.47 855.52 854.55 854.55 136.5K
12:34 854.50 854.53 853.88 853.88 149.5K
12:35 853.82 853.82 852.88 853.72 224.3K
12:36 853.53 853.77 853.39 853.45 96.6K
12:37 852.24 853.34 851.57 853.34 204.7K
12:38 853.38 854.44 853.13 854.44 126.4K
12:39 854.29 854.80 854.29 854.57 74.4K
12:40 854.74 856.16 854.59 856.16 117.1K
12:41 856.59 857.35 856.59 857.27 73.8K
12:42 857.29 858.42 857.26 858.42 83.1K
12:43 858.54 859.14 858.54 858.77 101.5K
12:44 858.72 859.00 858.72 858.99 68.1K
12:45 859.06 860.66 859.06 860.47 127.9K
12:46 860.52 860.59 860.47 860.48 73.1K
12:47 860.50 860.50 859.75 859.76 92.5K
12:48 859.67 859.67 857.96 858.25 107.6K
12:49 858.29 858.87 858.05 858.87 82.9K
12:50 858.84 859.11 858.72 859.11 52.8K
12:51 859.16 859.16 859.03 859.03 62.1K
12:52 858.97 858.97 858.41 858.55 68.4K
12:53 858.55 859.76 858.45 859.64 112.0K
12:54 859.60 859.98 859.60 859.85 37.1K
12:55 859.85 859.85 858.70 858.70 92.9K
12:56 858.66 858.66 858.31 858.50 82.6K
12:57 859.02 859.45 858.77 858.95 155.9K
12:58 859.02 859.19 858.70 858.80 82.8K
12:59 859.05 859.13 858.85 858.85 55.2K
13:00 858.89 858.89 858.12 858.71 108.4K
13:01 858.69 859.89 858.63 859.76 139.3K
13:02 859.78 860.59 859.78 860.59 62.6K
13:03 860.62 861.02 860.57 860.64 102.2K
13:04 860.58 861.23 860.57 861.20 106.4K
13:05 861.78 862.41 861.77 861.79 78.8K
13:06 861.80 861.86 860.70 860.78 131.5K
13:07 860.74 861.10 860.73 861.06 86.8K
13:08 861.06 861.82 860.98 861.80 83.9K
13:09 861.78 861.88 861.72 861.86 45.2K
13:10 861.98 862.22 861.98 862.22 86.8K
13:11 862.22 862.95 862.22 862.95 115.9K
13:12 862.91 863.02 862.53 862.53 84.1K
13:13 862.50 862.71 862.43 862.50 58.7K
13:14 862.69 862.87 862.63 862.63 90.7K
13:15 862.69 863.14 862.69 863.14 120.2K
13:16 863.13 863.49 862.96 863.49 65.2K
13:17 863.52 863.90 863.52 863.74 60.9K
13:18 863.74 863.75 863.52 863.59 49.2K
13:19 863.58 864.56 863.58 864.56 77.1K
13:20 864.55 864.59 864.54 864.56 48.7K
13:21 864.45 864.84 864.40 864.74 48.2K
13:22 864.74 865.28 864.71 865.28 60.4K
13:23 865.33 865.53 865.33 865.52 43.9K
13:24 865.55 866.20 865.49 866.00 84.5K
13:25 866.02 866.30 866.02 866.15 32.7K
13:26 866.13 866.28 865.97 866.20 111.7K
13:27 866.19 866.99 866.19 866.88 71.0K
13:28 866.85 867.06 866.52 867.06 117.6K
13:29 867.22 867.38 867.19 867.31 95.4K
13:30 867.32 868.17 867.32 868.12 95.4K
13:31 868.15 869.01 868.15 868.67 99.6K
13:32 868.76 868.85 868.72 868.80 109.9K
13:33 868.82 868.89 868.68 868.80 91.6K
13:34 868.92 869.06 868.51 868.51 115.8K
13:35 868.64 868.85 868.61 868.77 64.6K
13:36 868.77 869.17 868.74 869.17 110.4K
13:37 869.19 869.41 869.19 869.27 52.6K
13:38 869.24 869.33 869.14 869.14 67.8K
13:39 869.14 869.44 869.06 869.22 105.1K
13:40 869.22 869.25 869.00 869.02 95.3K
13:41 868.77 868.84 868.31 868.84 103.3K
13:42 868.86 868.92 868.46 868.55 46.6K
13:43 868.56 868.89 868.56 868.89 45.5K
13:44 868.95 869.01 868.90 869.00 84.0K
13:45 869.06 869.63 869.06 869.59 128.7K
13:46 869.66 869.98 869.65 869.87 113.8K
13:47 870.00 870.00 869.73 869.75 197.4K
13:48 869.65 869.65 869.51 869.64 103.4K
13:49 869.64 870.03 869.64 869.83 71.6K
13:50 869.82 869.84 869.11 869.14 95.7K
13:51 869.28 869.63 869.22 869.63 67.8K
13:52 869.77 869.77 869.61 869.61 40.8K
13:53 869.54 869.80 869.54 869.68 55.2K
13:54 869.67 869.70 869.36 869.36 44.9K
13:55 869.34 869.47 869.27 869.47 64.5K
13:56 869.47 869.96 869.45 869.79 73.4K
13:57 869.76 869.99 869.76 869.78 63.5K
13:58 869.80 870.11 869.72 870.11 54.7K
13:59 870.16 870.38 870.07 870.12 70.8K
14:00 870.14 870.15 870.11 870.13 49.0K
14:01 870.13 870.13 869.62 869.78 52.7K
14:02 869.81 870.20 869.81 870.20 139.1K
14:03 870.19 870.32 870.19 870.32 91.4K
14:04 870.33 870.49 870.24 870.26 86.9K
14:05 870.28 870.35 869.90 870.17 79.0K
14:06 870.17 870.44 870.16 870.34 75.0K
14:07 870.34 870.34 870.05 870.05 45.0K
14:08 869.94 870.23 869.94 870.22 45.9K
14:09 870.24 870.34 870.11 870.11 68.3K
14:10 870.03 870.20 869.96 869.96 62.4K
14:11 870.14 870.27 870.09 870.27 66.0K
14:12 870.26 870.38 870.26 870.34 42.7K
14:13 870.37 870.43 870.33 870.43 56.7K
14:14 870.42 870.44 870.08 870.08 80.8K
14:15 870.06 870.21 870.02 870.21 63.3K
14:16 870.35 870.35 870.16 870.27 77.7K
14:17 870.22 870.22 870.07 870.17 68.5K
14:18 870.17 870.17 869.95 869.99 56.5K
14:19 869.99 870.13 869.99 870.13 51.8K
14:20 870.24 870.24 870.00 870.00 67.3K
14:21 870.00 870.12 869.89 870.12 89.3K
14:22 870.16 870.17 870.09 870.17 53.4K
14:23 870.24 870.28 870.17 870.17 70.7K
14:24 870.20 870.24 870.08 870.08 77.7K
14:25 870.06 870.33 870.06 870.26 63.0K
14:26 870.25 870.39 870.22 870.39 78.1K
14:27 870.38 870.41 870.12 870.15 137.1K
14:28 870.12 870.12 869.84 870.03 75.2K
14:29 870.03 870.05 869.86 869.93 95.8K
14:30 870.02 870.61 870.02 870.61 91.3K
14:31 870.71 870.85 870.62 870.81 84.4K
14:32 870.81 870.84 870.56 870.56 60.4K
14:33 870.56 870.73 870.54 870.69 64.6K
14:34 870.73 870.99 870.70 870.99 71.8K
14:35 870.91 870.98 870.73 870.78 101.8K
14:36 870.73 871.14 870.72 871.14 151.5K
14:37 871.13 871.18 871.03 871.08 91.0K
14:38 871.09 871.09 870.89 870.98 102.6K
14:39 871.04 871.21 870.92 870.92 69.2K
14:40 870.91 871.07 870.82 870.89 76.4K
14:41 870.88 871.02 870.47 870.62 120.2K
14:42 870.56 870.66 870.49 870.66 89.0K
14:43 870.68 870.80 870.68 870.76 65.2K
14:44 870.77 870.83 870.76 870.81 71.7K
14:45 870.80 870.80 870.52 870.53 72.9K
14:46 870.54 870.71 870.52 870.71 49.6K
14:47 870.71 870.75 870.62 870.73 52.9K
14:48 870.80 870.87 870.79 870.87 65.5K
14:49 870.90 871.06 870.86 870.92 77.1K
14:50 870.88 870.91 870.63 870.63 72.3K
14:51 870.67 870.82 870.66 870.82 83.0K
14:52 870.89 871.08 870.84 870.84 59.8K
14:53 870.84 870.84 870.20 870.38 69.4K
14:54 870.34 870.45 870.28 870.44 62.0K
14:55 870.46 870.54 870.39 870.42 107.9K
14:56 870.45 870.89 870.45 870.77 64.4K
14:57 870.77 870.86 870.72 870.77 99.3K
14:58 870.77 870.82 870.68 870.68 72.2K
14:59 870.68 870.90 870.67 870.90 64.9K
15:00 870.97 871.40 870.85 871.40 112.2K
15:01 871.57 872.89 871.57 872.89 169.9K
15:02 872.62 873.34 872.62 873.10 105.6K
15:03 873.10 873.27 873.06 873.27 63.0K
15:04 873.16 873.47 873.12 873.32 81.6K
15:05 873.33 873.33 872.97 872.98 96.9K
15:06 872.91 873.27 872.91 873.18 59.7K
15:07 873.15 873.28 872.68 872.86 72.3K
15:08 872.77 873.01 872.71 872.93 106.4K
15:09 873.07 873.11 872.95 873.01 89.3K
15:10 873.06 873.06 872.74 872.77 69.8K
15:11 872.76 872.84 872.69 872.84 100.3K
15:12 872.82 872.82 872.52 872.52 65.1K
15:13 872.58 872.61 872.43 872.45 113.4K
15:14 872.43 872.43 872.28 872.37 85.5K
15:15 872.36 872.39 872.19 872.21 82.4K
15:16 872.23 872.30 872.21 872.27 67.8K
15:17 872.30 872.37 871.83 871.83 103.5K
15:18 871.84 871.97 871.84 871.87 95.6K
15:19 871.89 871.98 871.77 871.77 93.0K
15:20 871.85 871.88 871.63 871.63 81.6K
15:21 871.65 871.65 871.46 871.54 72.5K
15:22 871.65 871.72 871.57 871.69 72.1K
15:23 871.64 871.80 871.56 871.80 96.0K
15:24 871.80 871.93 871.78 871.89 99.4K
15:25 871.82 871.85 871.70 871.84 98.4K
15:26 872.04 872.28 871.97 872.28 63.2K
15:27 872.28 872.31 872.15 872.30 111.9K
15:28 872.39 872.39 872.20 872.21 73.2K
15:29 872.30 872.36 872.08 872.36 104.2K
15:30 872.40 872.41 872.14 872.14 86.4K
15:31 872.15 872.46 872.15 872.25 105.9K
15:32 872.25 872.29 872.19 872.27 149.0K
15:33 872.23 872.57 872.23 872.49 117.3K
15:34 872.47 872.55 872.41 872.45 105.9K
15:35 872.46 872.81 872.46 872.79 121.3K
15:36 872.90 873.00 872.89 873.00 110.6K
15:37 873.00 873.02 872.81 872.81 162.4K
15:38 872.83 873.04 872.78 873.04 148.0K
15:39 873.02 873.12 872.90 872.90 135.9K
15:40 872.92 872.92 872.58 872.58 184.2K
15:41 872.53 872.88 872.53 872.88 126.1K
15:42 872.99 873.43 872.99 873.28 156.2K
15:43 873.38 873.38 872.88 872.91 165.8K
15:44 872.92 873.02 872.75 873.02 135.5K
15:45 872.97 873.16 872.75 873.16 140.7K
15:46 873.18 873.29 873.11 873.11 118.4K
15:47 873.14 873.52 873.11 873.52 131.9K
15:48 873.50 873.70 873.28 873.68 197.2K
15:49 873.67 873.70 873.49 873.49 183.2K
15:50 873.30 873.98 872.95 873.84 443.2K
15:51 873.80 874.35 873.80 874.24 263.5K
15:52 874.41 874.58 874.32 874.32 270.4K
15:53 874.28 874.47 874.20 874.38 298.1K
15:54 874.57 874.57 873.97 873.97 420.7K
15:55 873.91 874.70 873.91 874.58 508.1K
15:56 874.63 874.77 874.59 874.77 547.1K
15:57 874.88 875.59 874.88 875.59 598.3K
15:58 875.51 875.80 875.47 875.71 790.0K
15:59 875.80 875.85 875.14 875.33 8,099.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし