Dow Jones Electrical Components

DJUSEC
🏛️ アメリカ →
1,002.92
最終更新: 2025-09-29
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
09:30 988.46 988.46 984.51 985.45 1,667.9K
09:31 985.31 985.31 983.76 984.55 291.0K
09:32 984.54 984.54 981.34 981.34 477.6K
09:33 981.05 981.60 980.97 981.27 205.7K
09:34 981.47 982.64 981.43 982.64 230.0K
09:35 981.94 982.82 981.94 982.15 177.8K
09:36 981.89 981.94 979.83 979.83 331.1K
09:37 979.96 981.38 979.71 981.38 176.0K
09:38 981.58 982.28 981.58 982.21 307.9K
09:39 982.20 982.20 980.95 980.95 285.9K
09:40 981.29 982.07 980.98 981.77 216.3K
09:41 981.95 982.44 981.79 981.85 142.5K
09:42 981.90 982.95 981.90 982.66 148.0K
09:43 982.58 983.26 981.99 983.26 144.6K
09:44 982.80 983.11 982.52 982.52 155.1K
09:45 981.62 981.62 980.92 981.11 216.4K
09:46 980.58 980.83 979.07 979.07 264.2K
09:47 978.52 978.92 977.80 977.80 231.1K
09:48 976.64 976.66 975.16 975.23 240.6K
09:49 975.64 976.10 975.44 975.81 174.5K
09:50 975.79 977.39 975.79 977.21 207.9K
09:51 977.56 979.07 977.40 979.03 201.2K
09:52 979.30 979.30 979.06 979.22 141.8K
09:53 979.44 980.68 979.44 980.51 185.6K
09:54 981.18 981.50 981.11 981.31 124.9K
09:55 981.52 981.78 980.93 981.46 148.5K
09:56 981.48 982.57 981.48 982.57 113.1K
09:57 982.55 982.61 982.25 982.52 86.6K
09:58 982.38 982.38 981.86 981.94 171.3K
09:59 981.95 981.95 981.11 981.35 103.5K
10:00 981.39 981.75 981.30 981.69 134.4K
10:01 981.63 983.12 981.63 982.93 186.1K
10:02 982.28 983.03 982.28 982.78 107.0K
10:03 982.39 983.18 982.21 983.16 104.5K
10:04 983.07 984.45 983.07 984.45 100.4K
10:05 984.65 985.10 984.64 984.95 102.4K
10:06 984.95 985.30 984.91 985.30 128.6K
10:07 985.33 985.37 984.89 984.89 105.6K
10:08 984.84 984.95 984.18 984.19 109.6K
10:09 984.20 985.04 984.13 985.04 177.5K
10:10 985.01 985.05 984.41 984.44 124.3K
10:11 984.36 984.71 984.26 984.69 102.0K
10:12 984.70 984.83 984.06 984.20 243.6K
10:13 984.30 984.30 983.74 984.02 86.8K
10:14 983.88 983.88 982.88 983.09 128.7K
10:15 983.02 983.76 983.02 983.68 183.6K
10:16 983.98 983.98 983.41 983.45 126.1K
10:17 983.49 983.49 983.20 983.35 77.7K
10:18 983.35 983.48 983.15 983.16 170.1K
10:19 983.10 983.10 982.89 983.07 51.9K
10:20 983.07 983.44 983.07 983.24 105.5K
10:21 983.35 983.85 983.33 983.75 115.4K
10:22 983.79 984.56 983.77 984.56 111.1K
10:23 984.58 984.58 983.63 983.66 104.2K
10:24 983.74 984.08 983.49 984.08 68.6K
10:25 984.11 984.36 983.94 983.99 72.5K
10:26 983.97 984.00 983.48 983.56 82.9K
10:27 983.62 983.62 982.13 982.13 113.0K
10:28 982.03 982.03 981.27 981.40 140.3K
10:29 981.23 981.23 980.83 981.13 82.1K
10:30 981.11 981.59 981.11 981.20 161.0K
10:31 981.26 981.26 980.60 981.02 149.7K
10:32 981.07 981.90 980.93 981.90 136.9K
10:33 981.93 981.97 981.49 981.92 114.2K
10:34 982.01 982.01 981.24 981.24 95.6K
10:35 981.22 981.61 981.01 981.47 80.1K
10:36 981.36 981.39 980.21 980.53 147.4K
10:37 980.41 981.42 980.41 981.42 107.7K
10:38 981.49 981.49 980.97 981.09 89.2K
10:39 981.14 981.43 981.03 981.43 93.9K
10:40 981.39 981.54 981.35 981.39 169.9K
10:41 981.36 981.40 980.80 980.80 116.4K
10:42 980.53 981.00 980.47 980.85 161.8K
10:43 980.88 981.00 980.61 980.62 121.4K
10:44 980.56 981.12 980.21 981.12 175.5K
10:45 981.12 981.53 981.12 981.53 136.0K
10:46 981.31 981.77 981.03 981.77 181.6K
10:47 981.74 981.94 981.73 981.73 115.7K
10:48 981.93 982.03 981.09 981.16 127.0K
10:49 981.11 981.89 981.11 981.89 101.4K
10:50 981.81 982.27 981.81 982.27 80.2K
10:51 982.26 982.26 981.15 981.18 94.7K
10:52 981.17 981.45 980.97 980.98 117.0K
10:53 980.98 981.44 980.96 981.32 98.8K
10:54 981.29 981.77 981.25 981.68 86.9K
10:55 981.53 981.78 981.33 981.78 102.5K
10:56 981.82 981.96 981.70 981.96 85.0K
10:57 982.00 982.00 981.37 981.55 92.6K
10:58 981.48 981.60 981.22 981.22 209.2K
10:59 981.18 981.18 980.45 980.45 105.0K
11:00 980.40 980.70 979.83 979.83 127.3K
11:01 979.83 979.90 978.75 978.75 97.3K
11:02 978.70 978.95 978.70 978.93 76.6K
11:03 978.96 979.27 978.87 979.27 106.8K
11:04 979.31 979.69 979.06 979.63 110.2K
11:05 979.59 979.59 979.21 979.23 85.9K
11:06 979.23 979.54 979.23 979.54 107.8K
11:07 979.53 979.79 979.36 979.38 112.4K
11:08 979.46 980.12 979.45 980.06 181.8K
11:09 979.83 980.30 979.83 980.30 112.4K
11:10 980.31 980.55 979.49 979.49 140.0K
11:11 979.41 979.76 979.41 979.47 120.2K
11:12 979.47 979.47 978.85 979.33 89.0K
11:13 979.38 980.32 979.38 980.32 148.1K
11:14 980.32 980.56 980.27 980.42 113.3K
11:15 980.47 980.70 980.46 980.67 95.3K
11:16 980.50 980.99 980.45 980.99 121.3K
11:17 981.06 981.52 981.06 981.35 175.0K
11:18 981.47 981.47 981.21 981.37 119.0K
11:19 981.38 982.15 981.38 982.15 129.6K
11:20 982.18 982.25 981.93 982.08 108.4K
11:21 982.03 982.12 981.57 981.63 123.8K
11:22 981.63 982.13 981.58 982.13 121.2K
11:23 982.13 982.31 982.01 982.01 124.4K
11:24 982.04 982.06 981.91 981.96 139.1K
11:25 981.68 981.72 981.46 981.58 107.2K
11:26 981.57 982.27 981.47 982.11 127.5K
11:27 982.04 982.57 982.04 982.45 127.9K
11:28 982.47 982.47 981.67 981.67 114.6K
11:29 981.57 981.57 981.41 981.46 89.1K
11:30 981.51 982.04 981.51 981.76 127.9K
11:31 981.87 981.94 981.58 981.64 138.1K
11:32 981.64 981.75 981.18 981.18 167.0K
11:33 981.16 981.25 981.04 981.07 92.9K
11:34 980.99 981.34 980.97 981.34 138.6K
11:35 981.61 981.66 981.36 981.36 195.6K
11:36 981.23 981.34 980.35 980.36 139.0K
11:37 980.37 980.72 980.37 980.55 98.0K
11:38 980.45 980.45 980.00 980.05 139.5K
11:39 979.99 980.12 979.92 979.97 100.8K
11:40 979.88 980.32 979.72 980.32 152.7K
11:41 980.38 980.38 979.62 979.71 97.6K
11:42 979.64 980.09 979.64 980.09 92.6K
11:43 980.06 980.55 979.96 980.55 138.8K
11:44 980.43 981.33 980.41 981.21 112.3K
11:45 981.16 981.16 980.61 980.64 88.7K
11:46 980.61 980.69 980.60 980.63 83.2K
11:47 980.61 980.67 980.49 980.60 135.9K
11:48 980.50 980.76 980.49 980.74 114.7K
11:49 980.74 980.88 980.71 980.88 116.3K
11:50 980.86 980.86 979.82 979.83 106.3K
11:51 979.72 979.78 979.41 979.47 154.0K
11:52 979.43 979.43 979.12 979.14 127.6K
11:53 979.13 979.20 978.91 978.91 93.0K
11:54 979.07 979.07 978.71 978.87 134.2K
11:55 978.91 979.52 978.91 979.45 99.7K
11:56 979.41 979.54 979.39 979.54 73.7K
11:57 979.53 979.68 979.15 979.22 90.5K
11:58 979.25 979.37 979.02 979.02 79.4K
11:59 978.98 978.98 978.66 978.72 76.6K
12:00 979.02 979.54 979.02 979.54 104.9K
12:01 979.49 979.49 979.38 979.44 102.4K
12:02 979.43 979.49 979.37 979.43 96.2K
12:03 979.31 979.31 978.99 979.04 102.2K
12:04 979.04 979.09 978.52 978.55 148.1K
12:05 978.54 978.67 978.38 978.42 161.2K
12:06 978.36 978.63 978.36 978.48 111.9K
12:07 978.35 978.35 977.72 977.81 90.3K
12:08 977.62 977.68 977.58 977.62 93.8K
12:09 977.66 977.66 977.11 977.25 85.6K
12:10 977.25 977.38 977.06 977.38 126.8K
12:11 977.34 977.57 977.31 977.31 137.2K
12:12 977.25 977.36 976.81 976.81 96.7K
12:13 976.81 977.06 976.76 976.85 189.4K
12:14 976.85 976.91 976.17 976.42 112.5K
12:15 976.53 976.94 976.41 976.94 108.6K
12:16 976.92 976.96 976.83 976.91 89.1K
12:17 976.83 976.83 976.71 976.74 98.4K
12:18 976.77 977.09 976.68 977.09 85.6K
12:19 977.06 977.44 977.06 977.09 89.4K
12:20 977.10 977.10 976.85 976.85 90.2K
12:21 976.73 976.81 976.72 976.81 64.2K
12:22 976.81 976.81 976.68 976.74 53.9K
12:23 976.74 977.31 976.74 977.27 82.9K
12:24 977.23 977.23 976.69 976.83 122.8K
12:25 976.82 977.09 976.82 976.98 79.3K
12:26 977.06 977.09 976.70 976.92 50.6K
12:27 976.91 977.08 976.85 976.85 64.3K
12:28 976.83 976.84 976.74 976.76 118.9K
12:29 976.79 976.79 976.02 976.02 78.2K
12:30 976.06 976.48 976.06 976.47 69.9K
12:31 976.47 976.48 976.22 976.29 45.8K
12:32 976.19 976.19 976.03 976.14 110.5K
12:33 976.13 976.18 975.87 975.87 573.7K
12:34 975.78 975.80 975.29 975.80 93.5K
12:35 975.84 976.23 975.81 976.23 96.3K
12:36 976.20 976.24 975.90 976.00 64.2K
12:37 976.01 976.01 975.37 975.37 104.9K
12:38 975.29 975.39 975.22 975.35 76.2K
12:39 975.30 975.30 974.40 974.49 91.0K
12:40 974.36 974.36 973.83 973.91 163.7K
12:41 973.97 973.97 973.52 973.52 94.6K
12:42 973.46 973.57 973.15 973.28 154.0K
12:43 973.29 973.36 972.23 972.32 148.3K
12:44 972.34 973.03 972.34 973.03 80.2K
12:45 972.88 972.95 971.88 971.88 89.4K
12:46 971.84 972.08 971.76 972.08 93.2K
12:47 972.09 972.58 971.96 972.58 74.9K
12:48 972.60 972.70 972.47 972.58 87.5K
12:49 972.70 972.93 972.62 972.68 67.4K
12:50 972.08 972.17 971.88 972.15 87.8K
12:51 972.18 972.28 971.81 972.15 71.9K
12:52 972.43 972.65 972.05 972.05 86.0K
12:53 971.86 972.01 971.86 971.96 42.1K
12:54 971.91 972.12 971.81 971.83 90.5K
12:55 971.74 971.75 971.18 971.18 91.4K
12:56 971.13 971.19 970.62 971.12 92.7K
12:57 971.12 971.12 970.67 970.67 99.4K
12:58 970.68 970.74 970.35 970.35 101.4K
12:59 969.83 970.61 969.83 970.61 109.2K
13:00 970.60 970.78 970.38 970.38 148.1K
13:01 970.42 970.48 970.07 970.22 101.2K
13:02 970.03 970.54 969.99 970.54 78.2K
13:03 970.68 970.72 970.58 970.70 41.2K
13:04 970.70 970.70 970.28 970.35 61.6K
13:05 970.27 970.27 969.26 969.26 123.3K
13:06 969.16 969.33 968.93 968.95 80.3K
13:07 968.86 969.22 968.86 969.06 56.2K
13:08 969.02 969.10 968.75 968.75 101.7K
13:09 968.71 968.71 968.33 968.36 92.6K
13:10 968.26 968.48 968.19 968.46 79.3K
13:11 968.45 968.45 968.00 968.05 93.6K
13:12 968.07 968.84 968.07 968.72 182.5K
13:13 968.73 969.30 968.73 969.25 72.0K
13:14 969.25 970.23 969.25 970.23 91.0K
13:15 970.33 970.60 969.74 969.85 114.9K
13:16 969.92 969.92 969.47 969.47 131.9K
13:17 969.60 969.61 968.77 968.83 122.2K
13:18 968.85 968.96 968.15 968.15 61.2K
13:19 968.04 968.53 968.04 968.53 75.5K
13:20 968.59 969.19 968.59 968.97 90.0K
13:21 968.81 969.25 968.81 969.25 52.1K
13:22 969.32 969.82 969.32 969.76 117.6K
13:23 969.81 969.83 969.29 969.29 81.5K
13:24 969.09 969.35 969.03 969.35 107.8K
13:25 969.37 969.49 969.34 969.34 37.4K
13:26 969.32 969.51 969.18 969.18 57.9K
13:27 969.16 969.55 969.16 969.43 65.7K
13:28 969.45 969.52 969.22 969.35 112.8K
13:29 969.36 969.41 969.25 969.28 93.8K
13:30 968.86 969.52 968.86 969.52 89.7K
13:31 969.61 970.05 969.61 970.05 77.9K
13:32 970.05 970.05 969.82 970.04 64.3K
13:33 970.10 970.21 969.81 969.95 89.3K
13:34 969.99 970.87 969.96 970.87 99.1K
13:35 970.85 971.08 970.85 971.07 81.9K
13:36 971.06 971.29 971.06 971.29 70.9K
13:37 971.35 971.47 971.25 971.44 47.1K
13:38 971.38 971.45 971.21 971.21 226.2K
13:39 971.17 971.17 970.74 970.85 52.0K
13:40 970.80 970.89 970.62 970.89 50.7K
13:41 970.91 970.98 970.83 970.84 121.6K
13:42 970.91 970.91 970.66 970.67 53.4K
13:43 970.62 970.71 970.42 970.42 45.1K
13:44 970.41 970.44 970.25 970.40 52.7K
13:45 970.39 970.60 970.37 970.57 43.1K
13:46 970.55 970.55 969.90 969.90 66.9K
13:47 969.97 970.37 969.97 970.33 52.3K
13:48 970.37 970.53 970.25 970.25 50.9K
13:49 970.22 970.53 970.21 970.48 40.4K
13:50 970.48 970.50 970.03 970.05 61.9K
13:51 970.08 970.55 970.08 970.46 41.3K
13:52 970.46 970.46 970.15 970.15 38.1K
13:53 970.08 970.14 970.05 970.14 36.1K
13:54 970.19 970.19 969.95 970.04 45.6K
13:55 970.03 970.74 970.03 970.59 74.1K
13:56 970.55 970.67 970.34 970.62 105.4K
13:57 970.76 970.80 970.66 970.68 180.6K
13:58 970.68 971.17 970.68 971.17 117.6K
13:59 971.17 971.17 970.99 971.01 76.6K
14:00 970.88 970.96 970.66 970.91 199.6K
14:01 970.85 970.85 970.42 970.42 82.1K
14:02 970.42 970.42 970.26 970.30 80.7K
14:03 970.29 970.31 969.82 969.82 84.1K
14:04 969.86 970.37 969.67 970.37 96.9K
14:05 970.43 970.65 970.43 970.65 99.2K
14:06 970.66 971.27 970.52 971.27 73.6K
14:07 971.51 972.09 971.51 972.05 62.1K
14:08 972.07 973.07 972.07 973.07 82.5K
14:09 973.07 973.43 973.06 973.23 59.5K
14:10 973.24 973.27 973.14 973.14 80.1K
14:11 973.12 973.26 973.03 973.26 111.4K
14:12 973.21 973.33 972.91 972.94 84.5K
14:13 973.08 973.30 973.08 973.30 40.9K
14:14 973.30 973.38 973.19 973.23 37.2K
14:15 973.06 973.35 972.94 973.10 62.1K
14:16 973.09 973.30 973.07 973.16 35.3K
14:17 973.19 973.19 972.74 972.82 52.0K
14:18 972.80 972.89 972.66 972.67 53.2K
14:19 972.72 972.82 972.65 972.66 55.1K
14:20 972.50 972.61 972.47 972.60 50.1K
14:21 972.48 972.52 972.46 972.51 107.0K
14:22 972.53 972.84 972.53 972.74 37.9K
14:23 972.72 972.80 972.59 972.59 45.7K
14:24 972.60 972.60 972.32 972.32 72.1K
14:25 972.33 972.68 972.33 972.64 48.8K
14:26 972.64 972.92 972.64 972.70 38.0K
14:27 972.71 972.86 972.66 972.67 58.2K
14:28 972.67 972.76 972.63 972.67 68.1K
14:29 972.63 972.63 972.51 972.52 62.8K
14:30 972.54 972.60 972.22 972.34 53.7K
14:31 972.37 972.40 972.27 972.27 64.0K
14:32 972.26 972.26 972.05 972.21 68.7K
14:33 972.20 972.22 972.10 972.22 45.5K
14:34 972.17 972.49 971.98 972.18 115.3K
14:35 972.16 972.38 972.07 972.37 69.3K
14:36 972.35 972.50 972.25 972.25 43.1K
14:37 972.19 972.32 972.17 972.32 84.6K
14:38 972.25 972.28 972.16 972.21 57.7K
14:39 971.97 972.04 971.61 971.61 61.4K
14:40 971.61 972.34 971.61 972.34 114.5K
14:41 972.37 972.55 972.25 972.26 68.2K
14:42 972.26 972.36 972.26 972.33 55.3K
14:43 972.34 972.36 971.73 971.79 75.7K
14:44 971.69 971.94 971.67 971.91 77.3K
14:45 971.96 972.49 971.96 972.49 54.2K
14:46 972.46 972.56 972.32 972.32 69.5K
14:47 972.36 972.59 972.36 972.43 46.3K
14:48 972.46 972.48 972.11 972.16 88.1K
14:49 972.21 972.30 972.16 972.21 78.9K
14:50 972.18 972.33 972.10 972.26 102.0K
14:51 972.09 972.09 971.83 971.95 64.4K
14:52 972.01 972.01 971.77 971.83 104.6K
14:53 971.81 971.91 971.60 971.91 74.8K
14:54 971.93 972.22 971.88 972.22 85.4K
14:55 972.23 972.28 972.19 972.21 52.7K
14:56 972.17 972.34 972.14 972.15 72.1K
14:57 972.06 972.12 971.94 972.12 103.7K
14:58 972.13 972.60 972.13 972.59 96.9K
14:59 972.62 972.73 972.56 972.64 90.5K
15:00 972.50 972.50 971.93 971.93 109.0K
15:01 971.94 971.94 970.94 970.94 95.3K
15:02 970.90 971.33 970.90 971.23 74.1K
15:03 971.26 971.34 970.90 970.90 69.7K
15:04 970.90 971.15 970.75 971.15 53.1K
15:05 971.16 971.16 970.58 970.59 63.4K
15:06 970.61 970.61 970.38 970.38 82.8K
15:07 970.40 970.65 970.39 970.55 59.5K
15:08 970.51 970.59 970.41 970.59 70.6K
15:09 970.69 970.72 970.18 970.18 123.8K
15:10 970.06 970.46 970.03 970.41 82.2K
15:11 970.69 971.08 970.69 970.98 72.2K
15:12 970.86 971.06 970.70 971.06 69.8K
15:13 971.03 971.16 971.03 971.07 74.6K
15:14 970.96 970.96 970.79 970.87 67.6K
15:15 970.81 971.13 970.75 971.13 96.9K
15:16 971.01 971.08 970.98 970.98 64.8K
15:17 970.94 970.98 970.57 970.71 101.8K
15:18 970.72 970.97 970.72 970.90 58.7K
15:19 970.93 971.24 970.92 971.01 75.0K
15:20 970.98 971.19 970.90 971.01 69.0K
15:21 970.99 971.41 970.99 971.41 76.5K
15:22 971.34 971.47 971.14 971.16 86.7K
15:23 971.15 971.42 971.08 971.39 81.0K
15:24 971.47 971.83 971.43 971.83 91.7K
15:25 971.82 971.82 971.65 971.65 80.8K
15:26 971.64 971.70 971.52 971.54 71.0K
15:27 971.53 971.55 971.28 971.42 83.5K
15:28 971.42 972.02 971.42 972.01 90.0K
15:29 972.02 972.06 971.95 972.00 96.3K
15:30 972.04 972.38 972.04 972.36 102.3K
15:31 972.42 972.42 972.23 972.23 81.1K
15:32 972.29 972.66 972.29 972.66 125.7K
15:33 972.67 972.67 971.96 971.96 109.7K
15:34 971.94 972.07 971.94 972.06 73.4K
15:35 972.05 972.18 972.04 972.15 115.3K
15:36 972.15 972.15 972.04 972.07 88.5K
15:37 972.11 972.16 971.93 971.93 86.1K
15:38 972.00 972.00 971.68 971.68 114.6K
15:39 971.68 972.09 971.68 972.08 145.5K
15:40 971.96 972.00 971.89 971.95 119.5K
15:41 971.99 971.99 971.77 971.86 135.5K
15:42 971.83 972.16 971.82 972.16 165.6K
15:43 972.17 972.49 972.12 972.49 173.0K
15:44 972.54 972.54 972.31 972.38 121.6K
15:45 972.48 972.53 972.30 972.45 194.6K
15:46 972.44 972.60 972.19 972.52 302.7K
15:47 972.51 972.61 972.11 972.13 171.0K
15:48 972.11 972.11 971.93 971.93 162.3K
15:49 971.83 972.11 971.82 972.11 162.8K
15:50 971.87 971.87 970.69 970.97 298.1K
15:51 970.99 971.97 970.99 971.97 283.3K
15:52 972.01 972.16 971.97 972.16 325.2K
15:53 972.19 972.26 971.97 972.22 301.6K
15:54 972.08 972.29 971.92 971.97 469.0K
15:55 972.03 972.52 972.03 972.40 501.1K
15:56 972.35 972.58 972.23 972.44 483.3K
15:57 972.38 972.93 972.38 972.93 590.1K
15:58 972.89 972.89 972.27 972.60 769.1K
15:59 972.69 973.75 972.69 973.65 6,802.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし