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
09:30 974.56 975.86 973.72 974.46 700.2K
09:31 974.84 974.84 970.65 970.66 150.5K
09:32 969.20 970.73 968.94 968.94 218.3K
09:33 968.78 970.09 967.64 970.04 139.5K
09:34 970.09 970.39 969.36 969.73 190.0K
09:35 970.07 970.28 969.61 970.25 105.1K
09:36 970.34 971.06 970.17 970.19 175.8K
09:37 969.90 970.93 969.64 970.74 51.5K
09:38 970.76 971.67 969.54 969.75 188.2K
09:39 969.21 970.11 968.89 969.71 107.3K
09:40 970.16 970.30 969.71 970.12 76.5K
09:41 970.12 971.11 970.12 971.11 119.6K
09:42 971.14 971.19 970.62 971.19 103.0K
09:43 971.23 971.23 970.21 970.90 148.7K
09:44 970.81 971.35 970.81 971.35 59.6K
09:45 971.17 972.18 971.11 971.63 96.2K
09:46 971.45 972.43 971.44 972.43 135.4K
09:47 972.06 972.61 971.70 972.51 97.7K
09:48 972.65 972.82 972.26 972.54 143.4K
09:49 972.54 972.54 971.68 971.83 120.2K
09:50 971.55 971.58 970.29 970.29 146.0K
09:51 970.44 970.68 970.00 970.40 78.4K
09:52 970.56 971.30 970.56 971.08 95.8K
09:53 971.16 971.23 969.28 969.94 114.4K
09:54 969.99 970.75 969.99 970.71 113.4K
09:55 970.74 971.33 970.74 971.32 258.3K
09:56 971.38 971.59 970.63 970.78 107.2K
09:57 970.75 971.56 970.63 971.46 79.6K
09:58 971.66 972.82 971.66 972.82 155.1K
09:59 972.96 973.42 972.79 973.05 121.3K
10:00 973.19 973.77 972.93 972.93 351.1K
10:01 972.88 973.46 972.73 972.98 115.5K
10:02 972.43 973.25 972.43 973.25 159.5K
10:03 973.33 973.33 972.82 973.16 101.1K
10:04 972.83 972.83 972.43 972.51 510.4K
10:05 972.52 972.90 972.52 972.69 108.4K
10:06 972.66 973.02 972.43 972.99 99.8K
10:07 972.89 974.22 972.89 974.19 149.6K
10:08 974.30 974.60 974.19 974.46 85.3K
10:09 974.38 974.82 974.37 974.37 134.5K
10:10 974.29 974.29 971.95 971.95 99.0K
10:11 971.99 972.04 970.65 970.65 96.1K
10:12 970.22 971.09 970.22 970.75 99.1K
10:13 970.75 971.70 970.74 971.60 59.1K
10:14 971.63 971.63 971.05 971.12 53.0K
10:15 971.13 971.43 971.01 971.43 63.9K
10:16 971.48 971.70 971.30 971.70 285.5K
10:17 971.79 972.02 971.52 971.55 114.2K
10:18 971.53 971.53 971.31 971.34 64.8K
10:19 970.56 971.14 970.49 971.07 87.3K
10:20 970.83 971.29 970.83 971.28 75.7K
10:21 971.24 972.55 971.24 972.55 64.0K
10:22 972.74 972.89 972.68 972.68 71.8K
10:23 972.48 973.41 972.48 973.28 109.2K
10:24 973.79 973.92 973.79 973.84 65.2K
10:25 973.83 974.13 973.64 973.65 67.3K
10:26 973.80 973.98 973.61 973.80 58.9K
10:27 973.62 973.70 973.52 973.69 62.8K
10:28 973.64 973.74 973.31 973.34 99.2K
10:29 973.34 973.34 973.06 973.09 73.0K
10:30 973.15 973.44 973.15 973.44 69.4K
10:31 973.38 974.19 973.38 974.19 75.2K
10:32 974.24 974.24 974.06 974.22 82.0K
10:33 974.21 974.78 974.14 974.47 189.8K
10:34 974.44 974.48 973.88 973.88 112.7K
10:35 973.80 973.86 973.41 973.46 134.4K
10:36 973.54 973.68 973.40 973.68 104.7K
10:37 973.82 973.82 973.43 973.55 63.5K
10:38 973.52 973.77 973.52 973.60 82.2K
10:39 973.49 973.91 973.44 973.87 71.5K
10:40 973.97 974.34 973.97 974.10 64.0K
10:41 974.17 974.17 973.48 973.48 57.0K
10:42 973.49 973.63 973.40 973.40 126.6K
10:43 973.46 973.82 973.42 973.82 64.1K
10:44 973.83 973.94 973.68 973.69 90.4K
10:45 973.81 973.89 973.18 973.20 177.7K
10:46 972.76 972.91 972.56 972.91 73.6K
10:47 973.02 973.06 972.85 972.85 84.9K
10:48 972.80 973.13 972.80 973.02 106.6K
10:49 972.90 973.01 972.64 972.71 77.8K
10:50 972.66 972.88 972.07 972.32 64.5K
10:51 972.27 972.28 972.05 972.05 40.6K
10:52 971.85 971.87 971.45 971.87 72.1K
10:53 971.86 972.09 971.86 972.01 53.9K
10:54 972.00 972.81 972.00 972.81 167.5K
10:55 972.90 972.95 972.71 972.85 51.8K
10:56 972.82 972.92 972.71 972.73 56.8K
10:57 972.63 972.80 972.56 972.78 50.2K
10:58 972.81 973.02 972.77 972.91 72.4K
10:59 972.81 973.09 972.81 972.99 64.4K
11:00 973.02 973.25 973.02 973.17 64.1K
11:01 973.20 973.49 973.20 973.44 75.5K
11:02 973.43 973.67 973.43 973.67 101.2K
11:03 973.50 973.66 973.49 973.66 52.6K
11:04 973.76 974.25 973.76 973.81 98.9K
11:05 973.78 973.78 973.28 973.28 35.1K
11:06 973.29 973.29 972.98 973.17 39.2K
11:07 973.19 973.24 972.64 972.64 58.0K
11:08 972.60 972.60 972.26 972.26 66.3K
11:09 971.74 971.98 971.64 971.64 71.9K
11:10 971.65 971.93 971.65 971.89 40.0K
11:11 971.89 972.00 971.65 971.67 64.3K
11:12 971.74 971.93 971.74 971.88 63.9K
11:13 972.16 972.53 972.16 972.50 89.6K
11:14 972.41 972.61 972.25 972.51 68.4K
11:15 972.50 972.89 972.50 972.74 27.5K
11:16 972.73 972.74 972.46 972.64 31.2K
11:17 972.73 972.73 972.48 972.57 70.1K
11:18 972.44 972.52 972.03 972.03 76.1K
11:19 972.07 972.07 971.68 971.73 101.6K
11:20 971.67 971.67 971.27 971.30 62.0K
11:21 971.32 971.63 971.32 971.58 46.2K
11:22 971.54 971.63 971.45 971.63 36.7K
11:23 971.70 971.91 971.70 971.91 56.0K
11:24 971.91 972.35 971.91 972.22 55.4K
11:25 972.18 972.37 972.18 972.34 31.7K
11:26 972.26 972.41 972.26 972.41 46.9K
11:27 972.28 972.40 972.24 972.38 90.7K
11:28 972.26 972.51 972.26 972.30 86.3K
11:29 972.33 972.33 972.22 972.33 40.4K
11:30 972.36 972.78 972.36 972.65 100.5K
11:31 972.67 972.90 972.67 972.84 33.2K
11:32 972.89 973.45 972.67 973.28 44.8K
11:33 973.46 973.46 972.87 973.03 50.3K
11:34 973.08 974.04 973.08 974.03 56.4K
11:35 974.07 974.24 973.82 974.22 66.0K
11:36 974.16 974.38 974.06 974.38 61.2K
11:37 974.29 974.33 974.06 974.18 47.1K
11:38 974.13 974.24 973.94 974.20 39.0K
11:39 974.20 974.54 974.20 974.23 45.3K
11:40 974.32 974.77 974.32 974.77 42.8K
11:41 974.90 975.23 974.90 975.20 49.1K
11:42 975.13 975.15 974.92 974.92 49.2K
11:43 974.90 974.98 974.70 974.70 146.6K
11:44 974.71 974.80 974.61 974.80 76.4K
11:45 974.92 974.92 974.55 974.57 51.5K
11:46 974.56 975.16 974.56 975.05 81.7K
11:47 975.03 975.11 974.90 974.96 64.7K
11:48 974.95 974.95 974.79 974.82 33.2K
11:49 974.80 974.80 974.50 974.50 63.9K
11:50 974.48 974.50 973.59 973.73 75.1K
11:51 973.75 974.09 973.75 974.09 37.4K
11:52 974.05 974.52 974.05 974.28 44.4K
11:53 974.27 974.35 974.18 974.35 45.6K
11:54 974.49 974.49 973.99 973.99 119.9K
11:55 973.99 974.54 973.99 974.48 44.1K
11:56 974.28 974.31 973.84 973.84 76.8K
11:57 973.62 973.62 972.82 972.82 118.1K
11:58 972.99 973.00 972.69 972.69 84.4K
11:59 972.74 972.74 972.41 972.41 78.8K
12:00 972.27 972.32 971.67 971.73 56.6K
12:01 971.53 971.71 971.37 971.47 107.9K
12:02 971.48 972.44 971.48 972.44 103.9K
12:03 972.64 972.90 972.51 972.51 50.3K
12:04 972.46 972.52 972.34 972.46 44.0K
12:05 972.58 972.58 972.17 972.17 54.5K
12:06 972.12 972.17 971.78 972.17 53.0K
12:07 971.93 972.10 971.89 971.92 46.5K
12:08 972.05 972.48 972.00 972.48 54.8K
12:09 972.48 972.54 971.96 972.22 53.1K
12:10 972.25 972.26 972.09 972.20 48.2K
12:11 972.24 972.24 971.37 971.37 92.1K
12:12 971.31 971.31 970.40 970.40 119.3K
12:13 969.91 970.88 969.91 970.79 77.3K
12:14 970.65 970.91 970.59 970.91 37.3K
12:15 970.96 971.18 970.81 971.17 50.6K
12:16 971.16 971.21 970.34 970.35 86.1K
12:17 970.36 970.41 970.14 970.32 84.1K
12:18 970.36 970.69 970.30 970.69 49.4K
12:19 970.71 970.99 970.66 970.99 65.7K
12:20 970.79 970.80 970.52 970.68 72.6K
12:21 970.71 970.71 969.52 969.52 91.6K
12:22 969.47 969.47 968.90 968.91 97.9K
12:23 968.93 969.12 968.85 968.95 128.6K
12:24 968.82 969.32 968.77 968.97 73.3K
12:25 968.93 969.45 968.93 969.27 41.7K
12:26 969.37 969.90 969.37 969.90 48.7K
12:27 969.91 970.57 969.91 970.52 115.9K
12:28 970.52 970.89 970.52 970.66 109.8K
12:29 970.48 970.52 970.33 970.48 73.7K
12:30 970.48 970.89 970.45 970.89 46.2K
12:31 970.87 971.16 970.87 971.16 39.9K
12:32 971.15 971.18 971.05 971.17 39.3K
12:33 971.16 971.43 971.15 971.35 74.1K
12:34 971.34 971.41 971.15 971.30 44.5K
12:35 971.34 972.04 971.34 972.00 69.9K
12:36 971.73 972.09 971.73 972.01 52.0K
12:37 972.03 972.10 971.99 972.10 39.2K
12:38 972.06 972.08 971.76 971.85 31.2K
12:39 971.81 971.81 971.22 971.22 70.3K
12:40 971.18 971.38 971.12 971.38 34.4K
12:41 971.38 971.64 971.38 971.64 42.3K
12:42 971.65 972.02 971.65 972.02 38.7K
12:43 972.01 972.04 971.88 971.94 99.5K
12:44 971.91 971.91 971.65 971.65 43.7K
12:45 971.62 971.62 971.51 971.60 48.3K
12:46 971.62 971.90 971.62 971.68 136.0K
12:47 971.68 971.72 971.45 971.48 73.8K
12:48 971.49 971.97 971.49 971.97 60.7K
12:49 971.88 972.15 971.88 971.98 78.6K
12:50 971.98 972.01 971.85 972.01 39.5K
12:51 972.01 972.09 971.97 972.09 49.5K
12:52 972.18 972.33 972.08 972.33 59.9K
12:53 972.32 972.67 972.26 972.58 52.2K
12:54 972.64 973.09 972.64 972.87 52.9K
12:55 972.90 973.03 972.82 973.03 148.1K
12:56 973.09 973.26 973.02 973.08 65.4K
12:57 973.08 973.14 972.92 973.13 478.7K
12:58 973.12 973.19 973.01 973.19 75.9K
12:59 973.21 973.67 973.21 973.60 101.3K
13:00 973.58 973.73 973.42 973.64 59.0K
13:01 973.65 973.75 973.50 973.62 57.6K
13:02 973.62 973.67 973.60 973.60 52.3K
13:03 973.73 973.83 973.63 973.81 44.6K
13:04 973.82 974.24 973.82 974.24 49.5K
13:05 974.19 974.33 974.17 974.33 83.2K
13:06 974.34 974.34 974.15 974.17 75.0K
13:07 974.17 974.35 974.17 974.28 39.0K
13:08 974.28 974.31 974.23 974.30 41.0K
13:09 974.35 974.35 973.98 973.98 55.0K
13:10 973.94 974.00 973.87 973.95 42.0K
13:11 973.97 973.97 973.76 973.90 25.8K
13:12 973.90 973.93 973.70 973.70 42.3K
13:13 973.78 973.87 973.78 973.82 27.8K
13:14 973.82 973.83 973.60 973.60 49.4K
13:15 973.63 973.84 973.61 973.80 692.2K
13:16 973.80 974.23 973.75 974.23 28.8K
13:17 974.22 974.32 974.22 974.30 32.1K
13:18 974.36 974.62 974.35 974.62 61.8K
13:19 974.64 974.90 974.64 974.90 70.4K
13:20 974.90 974.91 974.48 974.48 71.1K
13:21 974.48 974.52 974.42 974.52 32.0K
13:22 974.47 974.53 974.40 974.50 90.3K
13:23 974.51 974.54 974.27 974.27 32.1K
13:24 974.22 974.24 973.77 973.77 87.3K
13:25 973.83 974.02 973.83 973.88 27.1K
13:26 973.87 973.97 973.79 973.86 62.5K
13:27 973.88 973.91 973.84 973.89 27.1K
13:28 973.87 973.87 973.66 973.80 47.3K
13:29 973.80 973.83 973.69 973.69 45.2K
13:30 973.69 973.75 973.64 973.72 32.4K
13:31 973.70 973.99 973.70 973.99 87.7K
13:32 974.00 974.17 974.00 974.10 45.9K
13:33 974.15 974.15 973.82 973.82 37.3K
13:34 973.84 973.84 973.80 973.82 45.6K
13:35 973.78 973.78 973.52 973.63 53.2K
13:36 973.63 973.72 973.60 973.66 165.2K
13:37 973.69 973.69 973.43 973.43 51.7K
13:38 973.44 973.44 972.96 972.96 75.0K
13:39 972.94 972.94 972.77 972.77 36.7K
13:40 972.75 972.88 972.75 972.85 32.4K
13:41 972.82 972.95 972.82 972.94 25.3K
13:42 972.99 973.18 972.87 973.18 50.3K
13:43 973.18 973.18 972.94 972.94 43.6K
13:44 972.93 972.96 972.90 972.90 31.1K
13:45 972.90 972.90 972.67 972.69 30.4K
13:46 972.67 972.69 972.63 972.67 22.0K
13:47 972.59 972.75 972.42 972.75 104.1K
13:48 972.76 972.89 972.74 972.89 67.3K
13:49 972.91 973.20 972.91 973.20 145.5K
13:50 973.09 973.09 973.02 973.07 54.9K
13:51 973.08 973.35 973.08 973.31 33.4K
13:52 973.38 973.39 973.34 973.34 30.2K
13:53 973.32 973.35 973.32 973.34 37.8K
13:54 973.35 973.35 973.18 973.20 26.4K
13:55 973.20 973.22 973.13 973.22 50.9K
13:56 973.23 973.60 973.23 973.60 55.6K
13:57 973.62 973.62 973.53 973.56 51.1K
13:58 973.58 973.58 973.36 973.36 53.2K
13:59 973.37 973.37 973.22 973.22 46.7K
14:00 973.29 973.29 972.57 972.94 50.7K
14:01 972.95 972.97 972.85 972.85 34.1K
14:02 972.92 973.07 972.63 972.88 51.7K
14:03 972.99 973.21 972.99 973.21 38.6K
14:04 973.20 973.54 973.13 973.54 46.4K
14:05 973.51 973.52 973.41 973.41 42.0K
14:06 973.50 973.57 973.31 973.54 49.5K
14:07 973.54 973.76 973.53 973.76 52.3K
14:08 973.76 973.77 973.53 973.58 55.1K
14:09 973.58 973.66 973.36 973.36 52.4K
14:10 973.35 973.35 973.11 973.29 87.6K
14:11 973.31 973.50 973.31 973.50 30.6K
14:12 973.44 973.44 973.01 973.01 28.8K
14:13 973.01 973.01 972.50 972.50 65.5K
14:14 972.50 972.50 972.39 972.41 63.7K
14:15 972.40 972.42 972.13 972.20 50.9K
14:16 972.19 972.19 972.09 972.12 30.2K
14:17 972.12 972.12 972.00 972.05 41.8K
14:18 972.06 972.19 972.00 972.00 55.0K
14:19 972.01 972.11 971.97 972.11 46.2K
14:20 972.12 972.15 972.05 972.07 33.8K
14:21 972.01 972.01 971.74 971.91 53.8K
14:22 971.91 972.03 971.89 972.03 62.4K
14:23 972.05 972.37 972.04 972.29 67.2K
14:24 972.31 972.44 972.31 972.44 54.9K
14:25 972.47 972.50 972.27 972.28 41.6K
14:26 972.29 972.30 971.95 971.95 66.3K
14:27 971.94 971.96 971.80 971.80 25.7K
14:28 971.93 971.96 971.85 971.87 56.7K
14:29 971.85 972.02 971.82 971.84 60.5K
14:30 971.85 972.01 971.80 971.83 80.7K
14:31 971.89 971.97 971.86 971.86 65.8K
14:32 971.89 971.97 971.84 971.84 45.0K
14:33 971.77 971.77 971.54 971.56 42.7K
14:34 971.58 971.62 971.26 971.26 43.4K
14:35 971.25 971.40 971.24 971.40 58.0K
14:36 971.41 971.42 971.07 971.08 61.0K
14:37 971.10 971.11 970.61 970.61 340.3K
14:38 970.60 970.86 970.56 970.72 105.4K
14:39 970.63 970.97 970.63 970.89 185.2K
14:40 970.79 971.03 970.79 970.98 101.9K
14:41 970.99 970.99 970.76 970.76 138.9K
14:42 970.75 970.85 970.70 970.81 65.3K
14:43 970.82 971.01 970.74 971.01 65.0K
14:44 971.04 971.06 970.83 970.90 106.5K
14:45 970.91 970.98 970.39 970.39 126.5K
14:46 970.44 970.44 970.28 970.28 88.0K
14:47 970.29 970.35 969.35 970.08 134.9K
14:48 970.05 970.16 970.05 970.13 55.3K
14:49 970.13 970.13 969.93 970.00 71.9K
14:50 969.97 970.17 969.94 970.17 70.1K
14:51 970.25 970.25 969.94 970.14 62.1K
14:52 970.00 970.00 969.63 969.64 70.3K
14:53 969.64 969.70 969.59 969.70 103.8K
14:54 969.69 969.69 969.17 969.44 99.9K
14:55 969.40 969.40 969.01 969.01 78.8K
14:56 968.98 968.98 968.65 968.67 95.2K
14:57 968.70 968.70 968.27 968.57 137.7K
14:58 968.60 968.67 968.43 968.67 41.8K
14:59 968.67 968.78 968.66 968.74 58.9K
15:00 968.77 968.77 968.69 968.70 69.9K
15:01 968.86 968.88 968.63 968.75 87.9K
15:02 968.71 968.71 968.54 968.62 80.7K
15:03 968.63 968.84 968.62 968.84 72.9K
15:04 968.78 968.90 968.67 968.67 75.1K
15:05 968.60 968.60 968.08 968.11 77.7K
15:06 968.21 968.43 968.06 968.13 122.3K
15:07 968.12 968.19 968.11 968.11 60.8K
15:08 968.14 968.15 967.89 967.92 40.1K
15:09 967.81 967.92 967.58 967.58 73.2K
15:10 967.07 967.07 966.26 966.32 159.3K
15:11 966.32 967.13 966.32 966.97 78.3K
15:12 966.96 966.96 966.59 966.88 81.9K
15:13 966.78 966.78 966.52 966.52 84.5K
15:14 966.55 966.65 966.50 966.56 49.4K
15:15 966.50 966.66 966.25 966.66 100.0K
15:16 966.66 966.78 966.65 966.65 53.5K
15:17 966.64 967.25 966.64 967.25 70.3K
15:18 967.22 967.33 967.19 967.25 84.4K
15:19 967.26 967.26 966.95 966.95 54.8K
15:20 966.97 967.00 966.85 966.85 264.9K
15:21 966.85 966.98 966.76 966.98 127.3K
15:22 967.19 967.19 967.04 967.07 76.9K
15:23 966.75 967.22 966.66 967.22 109.7K
15:24 967.19 967.32 967.07 967.19 79.0K
15:25 967.13 967.21 966.74 966.81 120.7K
15:26 966.62 966.62 966.48 966.50 98.1K
15:27 966.48 966.50 966.05 966.05 74.3K
15:28 966.08 966.20 966.05 966.10 108.4K
15:29 966.11 966.36 966.03 966.22 113.2K
15:30 966.28 966.60 966.28 966.42 91.6K
15:31 966.36 966.82 966.35 966.59 88.0K
15:32 966.65 966.79 966.42 966.49 78.7K
15:33 966.49 966.49 966.11 966.30 100.4K
15:34 966.27 966.37 966.04 966.10 95.5K
15:35 966.05 966.25 966.05 966.14 65.2K
15:36 966.14 966.27 965.79 965.79 117.3K
15:37 965.78 966.00 965.78 965.98 76.3K
15:38 965.84 965.85 965.74 965.83 98.6K
15:39 965.80 965.90 965.70 965.70 120.0K
15:40 965.68 966.05 965.68 965.94 133.5K
15:41 965.94 966.08 965.87 966.00 93.4K
15:42 965.86 965.86 965.37 965.39 114.5K
15:43 965.05 965.38 964.99 965.05 141.4K
15:44 964.98 965.03 964.57 964.57 95.8K
15:45 964.58 964.79 964.03 964.03 165.5K
15:46 964.05 964.11 963.84 963.93 109.7K
15:47 963.83 964.09 963.83 964.00 137.1K
15:48 963.97 964.38 963.93 964.35 149.6K
15:49 964.34 964.43 964.08 964.14 176.6K
15:50 964.09 964.26 963.99 964.26 271.2K
15:51 964.38 964.85 964.31 964.67 278.9K
15:52 964.69 964.92 964.69 964.75 196.6K
15:53 964.54 964.71 964.44 964.47 367.3K
15:54 964.47 964.70 964.19 964.34 310.9K
15:55 964.35 964.35 963.91 963.98 504.3K
15:56 963.93 963.93 963.58 963.58 378.3K
15:57 963.46 963.46 963.25 963.43 429.3K
15:58 963.42 963.42 963.18 963.18 727.9K
15:59 963.32 963.68 963.31 963.34 6,660.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし