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
09:30 966.16 966.29 964.39 964.59 1,015.1K
09:31 965.02 966.10 964.29 965.85 286.3K
09:32 965.95 966.64 965.76 966.05 171.4K
09:33 965.97 967.06 965.97 967.06 259.8K
09:34 967.01 968.40 966.95 968.37 163.1K
09:35 968.08 969.29 968.02 969.29 277.1K
09:36 968.89 969.76 968.16 968.16 196.4K
09:37 968.40 968.94 968.30 968.92 192.1K
09:38 969.11 969.11 967.46 967.94 147.9K
09:39 967.91 967.91 966.89 967.30 134.9K
09:40 967.29 967.63 966.68 966.78 321.6K
09:41 966.62 967.64 966.58 967.64 152.4K
09:42 967.55 967.70 966.87 967.70 210.6K
09:43 967.67 967.69 966.84 966.84 151.2K
09:44 966.82 966.82 965.42 965.72 143.0K
09:45 965.68 965.89 963.78 963.78 342.7K
09:46 963.03 963.03 961.28 961.28 271.2K
09:47 960.84 960.84 959.90 959.90 241.8K
09:48 960.30 960.30 959.54 959.54 163.2K
09:49 959.22 959.87 958.75 959.38 183.3K
09:50 958.84 958.84 957.87 958.56 251.6K
09:51 958.51 958.61 956.76 956.86 355.7K
09:52 957.01 957.01 955.77 955.77 427.5K
09:53 955.40 955.40 953.93 954.67 322.8K
09:54 954.42 954.42 953.06 953.38 294.8K
09:55 953.16 954.87 953.16 954.41 271.5K
09:56 954.39 954.39 952.28 953.14 226.0K
09:57 953.25 954.91 953.25 954.56 318.6K
09:58 953.90 954.57 953.56 954.48 163.0K
09:59 954.46 954.46 953.18 953.60 184.1K
10:00 953.75 955.37 953.75 955.24 325.1K
10:01 954.80 954.91 954.35 954.91 317.4K
10:02 954.86 955.94 954.86 955.82 193.7K
10:03 955.90 956.86 955.90 956.63 179.6K
10:04 956.60 956.74 954.34 954.34 155.0K
10:05 954.21 954.21 952.56 952.65 207.9K
10:06 952.17 952.17 950.69 950.69 146.9K
10:07 950.22 950.46 949.68 950.46 229.7K
10:08 950.63 950.63 948.77 948.96 171.7K
10:09 948.82 949.08 948.17 948.17 183.4K
10:10 948.05 949.23 948.05 949.10 216.4K
10:11 948.92 950.40 948.81 950.18 166.2K
10:12 950.10 950.23 949.07 949.56 128.8K
10:13 949.37 950.14 948.68 950.07 282.9K
10:14 950.48 950.83 949.78 950.83 137.7K
10:15 950.79 950.88 950.09 950.22 95.9K
10:16 950.03 950.24 948.75 948.75 217.6K
10:17 948.75 949.73 948.20 949.73 159.7K
10:18 949.57 949.68 948.85 948.86 168.8K
10:19 948.74 951.34 948.74 951.32 204.3K
10:20 951.37 951.37 950.78 951.18 170.9K
10:21 951.26 953.40 951.12 953.21 213.1K
10:22 953.35 953.58 953.03 953.58 162.5K
10:23 953.52 953.65 953.28 953.49 120.6K
10:24 953.77 954.71 953.77 954.51 208.7K
10:25 954.34 954.84 954.34 954.41 132.4K
10:26 954.44 954.66 954.30 954.30 99.3K
10:27 953.96 954.71 953.96 954.36 99.6K
10:28 954.35 954.35 953.49 953.55 83.1K
10:29 953.34 953.34 952.22 952.34 92.3K
10:30 952.43 953.22 952.18 952.92 172.9K
10:31 952.80 953.08 951.88 952.95 122.8K
10:32 952.97 952.97 951.08 951.29 129.0K
10:33 951.19 951.45 951.18 951.37 100.0K
10:34 951.21 951.92 951.21 951.92 216.3K
10:35 951.89 952.20 951.31 952.17 110.4K
10:36 952.25 952.55 951.57 951.62 113.8K
10:37 951.50 951.73 951.22 951.49 103.5K
10:38 951.50 951.80 951.11 951.80 89.8K
10:39 951.69 951.69 951.10 951.18 84.0K
10:40 951.23 951.24 950.39 950.41 118.6K
10:41 950.26 950.73 949.57 950.69 103.0K
10:42 950.59 950.80 949.95 950.15 55.4K
10:43 950.03 950.06 949.30 949.33 118.2K
10:44 949.29 950.12 949.29 949.86 92.1K
10:45 949.84 950.86 949.78 950.86 102.2K
10:46 950.93 950.93 949.32 949.39 125.4K
10:47 949.39 949.70 949.34 949.70 124.6K
10:48 950.01 950.31 949.16 949.21 140.1K
10:49 949.16 949.19 948.47 948.47 145.0K
10:50 948.50 949.39 948.50 949.22 139.8K
10:51 948.93 949.39 948.93 949.04 112.6K
10:52 948.97 948.97 948.32 948.43 131.6K
10:53 948.64 948.86 948.17 948.22 81.9K
10:54 948.22 948.22 947.73 947.99 165.6K
10:55 948.05 948.25 947.83 947.83 112.5K
10:56 947.84 948.84 947.84 948.72 130.2K
10:57 948.69 948.69 947.96 947.99 97.6K
10:58 948.03 949.08 948.03 949.08 74.4K
10:59 949.11 949.57 949.10 949.57 111.6K
11:00 949.25 950.55 949.25 950.31 150.6K
11:01 950.36 950.36 949.84 950.16 84.5K
11:02 950.19 950.19 949.41 949.41 76.3K
11:03 949.38 950.20 949.38 949.88 64.5K
11:04 949.89 950.00 949.53 949.82 132.3K
11:05 950.06 950.96 950.06 950.94 229.6K
11:06 950.73 951.50 950.62 951.50 118.2K
11:07 951.85 952.49 951.76 952.49 102.9K
11:08 952.66 952.66 952.37 952.64 70.0K
11:09 952.63 952.97 952.60 952.90 86.3K
11:10 952.90 952.90 952.57 952.70 95.2K
11:11 952.61 952.78 952.61 952.78 80.6K
11:12 952.84 953.19 952.53 953.19 90.6K
11:13 953.19 953.19 952.46 952.46 153.7K
11:14 952.55 953.40 952.55 953.31 133.4K
11:15 953.32 953.86 953.03 953.03 113.7K
11:16 953.03 953.95 953.03 953.93 69.2K
11:17 954.19 954.46 953.97 954.46 112.0K
11:18 954.71 955.44 954.71 955.44 125.3K
11:19 955.78 956.62 955.78 956.62 108.1K
11:20 956.84 957.28 956.84 957.28 102.2K
11:21 957.29 957.93 957.28 957.93 100.8K
11:22 958.09 959.08 958.04 959.08 154.3K
11:23 959.14 959.61 959.02 959.61 118.6K
11:24 959.63 959.93 959.63 959.92 104.9K
11:25 959.97 960.32 959.85 960.03 116.1K
11:26 959.80 960.61 959.74 960.61 128.6K
11:27 960.77 960.78 960.52 960.73 100.3K
11:28 960.96 961.07 960.55 960.65 100.5K
11:29 960.72 961.55 960.72 961.55 138.7K
11:30 961.38 961.93 961.38 961.60 142.0K
11:31 961.47 962.08 961.46 962.05 70.4K
11:32 962.06 963.08 962.06 963.04 92.2K
11:33 963.16 964.33 963.16 964.33 115.9K
11:34 964.13 965.39 964.07 964.48 90.3K
11:35 964.44 964.68 964.41 964.68 107.3K
11:36 964.42 964.42 963.62 963.81 114.2K
11:37 963.89 964.57 963.89 964.42 85.9K
11:38 964.44 964.78 964.15 964.47 113.2K
11:39 964.42 964.53 963.44 963.44 124.5K
11:40 963.17 963.51 962.91 963.51 92.6K
11:41 963.55 963.89 963.45 963.46 103.6K
11:42 963.48 963.48 962.89 962.97 112.1K
11:43 962.96 963.54 962.95 963.54 87.7K
11:44 963.24 963.48 962.48 962.48 83.4K
11:45 962.47 962.54 962.08 962.11 67.1K
11:46 962.18 962.26 961.56 961.56 127.5K
11:47 961.52 962.34 961.52 962.21 51.4K
11:48 962.19 962.19 961.55 961.55 62.1K
11:49 961.57 961.57 961.37 961.47 47.9K
11:50 961.48 961.48 960.75 960.75 59.9K
11:51 960.76 960.76 960.15 960.33 80.9K
11:52 960.18 960.24 959.06 959.06 72.2K
11:53 959.04 959.04 958.46 958.46 53.8K
11:54 958.46 959.17 958.46 958.94 75.9K
11:55 958.83 958.92 958.76 958.87 71.4K
11:56 958.81 958.81 957.10 957.10 84.4K
11:57 957.00 957.65 957.00 957.50 81.9K
11:58 957.47 957.90 957.41 957.58 54.5K
11:59 957.57 957.62 957.49 957.59 137.6K
12:00 957.62 957.78 957.61 957.78 58.4K
12:01 957.98 958.39 957.98 958.39 66.3K
12:02 958.39 959.43 958.35 959.43 56.1K
12:03 959.48 959.48 959.18 959.37 48.8K
12:04 959.25 959.51 959.25 959.34 68.5K
12:05 959.37 959.62 959.12 959.22 77.5K
12:06 959.24 959.27 959.03 959.10 82.3K
12:07 959.10 959.83 959.08 959.83 74.6K
12:08 959.54 959.85 959.31 959.85 99.9K
12:09 959.93 959.95 959.51 959.73 57.5K
12:10 959.83 960.40 959.67 960.40 68.5K
12:11 960.48 960.59 960.22 960.30 52.3K
12:12 960.31 960.81 960.31 960.56 48.0K
12:13 960.40 960.48 960.31 960.48 58.3K
12:14 960.47 960.75 960.44 960.66 66.5K
12:15 960.73 961.09 960.72 961.09 64.8K
12:16 961.14 961.19 961.04 961.15 48.9K
12:17 961.15 961.52 961.10 961.49 58.0K
12:18 961.46 961.72 961.46 961.68 44.2K
12:19 961.62 961.88 961.59 961.81 107.3K
12:20 961.92 962.12 961.81 962.09 58.9K
12:21 962.08 962.08 961.40 961.61 71.3K
12:22 961.68 961.96 961.58 961.72 65.8K
12:23 961.75 961.85 961.61 961.84 56.9K
12:24 961.88 962.03 961.82 961.82 71.2K
12:25 961.84 962.17 961.82 962.06 54.7K
12:26 961.99 962.63 961.94 962.61 58.7K
12:27 962.61 962.65 962.01 962.01 52.6K
12:28 962.15 962.56 962.15 962.47 39.0K
12:29 962.47 962.85 962.47 962.80 56.5K
12:30 962.90 962.92 962.63 962.71 84.9K
12:31 962.70 962.70 962.41 962.53 45.9K
12:32 962.77 963.04 962.51 962.55 120.4K
12:33 962.59 962.71 962.45 962.45 62.7K
12:34 962.42 962.56 962.35 962.56 69.9K
12:35 962.53 962.58 962.39 962.51 46.6K
12:36 962.52 962.58 961.50 961.50 183.0K
12:37 961.52 961.56 961.22 961.34 77.3K
12:38 961.33 961.33 960.84 960.94 75.0K
12:39 960.93 961.17 960.80 961.17 53.8K
12:40 961.12 961.12 960.65 960.65 73.8K
12:41 960.86 960.90 960.78 960.78 40.9K
12:42 960.76 960.76 960.14 960.42 78.0K
12:43 960.55 961.23 960.55 961.11 69.3K
12:44 961.14 961.55 961.07 961.55 74.6K
12:45 961.54 961.54 961.25 961.35 43.8K
12:46 961.36 961.68 961.29 961.68 48.7K
12:47 961.65 961.65 961.29 961.30 100.0K
12:48 961.00 961.14 960.17 960.17 73.9K
12:49 960.15 960.31 960.03 960.27 63.6K
12:50 960.29 960.35 960.08 960.09 74.4K
12:51 960.08 960.09 959.98 960.04 43.7K
12:52 959.86 960.31 959.50 959.50 93.4K
12:53 959.52 959.72 959.44 959.71 46.1K
12:54 959.67 960.17 959.67 960.16 61.4K
12:55 960.15 960.28 959.94 959.95 51.2K
12:56 959.89 960.19 959.88 960.19 46.2K
12:57 960.13 960.13 959.90 960.04 64.7K
12:58 959.86 959.86 959.58 959.73 48.0K
12:59 959.60 960.09 959.58 960.09 59.3K
13:00 960.12 960.55 960.02 960.55 49.8K
13:01 960.55 961.43 960.55 961.15 71.7K
13:02 961.15 961.32 960.77 961.32 41.6K
13:03 961.45 961.60 961.18 961.27 59.2K
13:04 961.35 961.35 961.24 961.34 43.8K
13:05 961.38 961.38 960.81 960.84 61.0K
13:06 960.90 961.03 960.75 961.03 45.3K
13:07 961.01 961.14 961.00 961.04 59.8K
13:08 961.02 962.12 960.95 962.09 80.4K
13:09 962.08 962.08 961.66 961.78 57.5K
13:10 961.78 961.78 961.40 961.48 54.9K
13:11 961.43 961.54 961.40 961.53 45.9K
13:12 961.50 961.60 961.25 961.25 53.4K
13:13 960.97 961.40 960.88 961.02 94.6K
13:14 960.92 961.19 960.92 961.19 87.2K
13:15 961.19 961.45 961.12 961.45 50.5K
13:16 961.46 962.41 961.46 962.41 50.5K
13:17 962.40 962.40 961.54 961.59 72.2K
13:18 961.59 962.25 961.56 962.25 67.4K
13:19 962.30 962.30 962.02 962.17 55.6K
13:20 962.18 962.79 962.17 962.79 75.6K
13:21 962.75 962.78 962.57 962.78 39.8K
13:22 962.72 962.96 962.72 962.80 34.3K
13:23 962.79 962.79 962.14 962.18 68.2K
13:24 962.10 962.19 962.10 962.16 37.5K
13:25 962.14 962.21 962.05 962.07 47.7K
13:26 962.06 962.11 961.73 961.73 41.0K
13:27 961.76 961.88 961.70 961.77 50.2K
13:28 961.71 961.85 961.66 961.85 55.9K
13:29 961.86 962.10 961.85 962.01 40.5K
13:30 961.98 962.09 961.96 962.09 59.3K
13:31 962.18 962.57 962.18 962.55 89.8K
13:32 962.64 962.90 962.64 962.90 60.6K
13:33 963.02 963.45 963.02 963.45 76.6K
13:34 963.42 963.82 963.42 963.82 42.1K
13:35 963.80 963.80 963.54 963.72 47.3K
13:36 963.74 963.86 963.62 963.84 33.7K
13:37 963.81 963.86 963.63 963.65 91.0K
13:38 963.54 963.94 963.54 963.94 63.7K
13:39 963.87 964.07 963.81 964.07 54.9K
13:40 964.12 964.17 964.05 964.06 44.7K
13:41 964.04 964.30 964.04 964.14 36.5K
13:42 964.14 964.15 963.96 964.04 37.7K
13:43 964.10 964.45 964.04 964.34 53.7K
13:44 964.22 964.29 964.13 964.13 65.2K
13:45 964.17 964.70 964.17 964.53 79.6K
13:46 964.50 964.78 964.46 964.48 61.7K
13:47 964.50 964.61 964.46 964.51 28.5K
13:48 964.66 964.87 964.64 964.87 82.5K
13:49 964.80 964.86 964.62 964.82 48.0K
13:50 964.83 964.83 964.23 964.25 71.0K
13:51 964.28 964.42 964.18 964.20 59.6K
13:52 964.17 964.35 964.13 964.34 45.7K
13:53 964.19 964.67 964.11 964.67 88.8K
13:54 964.68 964.68 964.58 964.58 64.7K
13:55 964.58 964.61 964.20 964.24 77.4K
13:56 964.23 964.32 964.23 964.26 38.4K
13:57 964.25 964.25 963.86 964.12 49.6K
13:58 964.18 964.37 964.17 964.34 29.4K
13:59 964.37 964.43 964.24 964.31 65.5K
14:00 964.30 964.48 964.24 964.24 63.9K
14:01 964.21 964.21 963.63 963.63 83.5K
14:02 963.48 963.48 961.65 961.65 116.0K
14:03 961.50 961.79 961.20 961.49 88.0K
14:04 961.54 962.52 961.54 962.41 85.3K
14:05 962.35 962.36 961.97 961.97 40.4K
14:06 961.96 962.02 961.28 961.52 63.0K
14:07 961.51 961.68 961.51 961.68 42.2K
14:08 961.68 961.81 961.36 961.36 48.6K
14:09 961.37 961.89 961.31 961.89 65.2K
14:10 961.91 962.04 961.82 962.04 73.3K
14:11 962.12 962.24 961.25 961.25 59.3K
14:12 961.12 961.22 961.02 961.07 50.7K
14:13 961.27 961.30 960.77 961.07 74.1K
14:14 961.07 961.15 961.03 961.15 43.9K
14:15 961.05 961.05 960.70 960.84 69.1K
14:16 960.82 960.82 960.45 960.59 109.5K
14:17 960.59 960.73 960.50 960.65 227.0K
14:18 960.72 960.72 960.21 960.21 119.8K
14:19 960.23 960.23 959.63 959.63 231.1K
14:20 959.65 960.47 959.64 960.28 307.2K
14:21 960.28 960.28 960.09 960.09 53.7K
14:22 959.74 959.74 959.47 959.47 81.1K
14:23 959.72 960.63 959.72 960.63 91.9K
14:24 960.67 960.90 960.66 960.67 46.8K
14:25 960.66 960.84 960.41 960.84 50.5K
14:26 960.97 961.05 960.84 961.05 74.3K
14:27 961.13 961.13 960.63 960.72 55.8K
14:28 960.77 960.82 960.67 960.69 29.9K
14:29 960.72 960.77 960.56 960.77 79.0K
14:30 960.78 960.89 960.40 960.43 125.0K
14:31 960.29 960.34 960.21 960.30 54.8K
14:32 960.31 960.55 960.31 960.43 58.4K
14:33 960.35 960.71 960.20 960.71 75.3K
14:34 960.72 960.85 960.70 960.75 42.9K
14:35 960.77 960.77 960.07 960.10 58.0K
14:36 960.06 960.72 960.06 960.72 92.9K
14:37 960.67 961.02 960.67 961.02 46.7K
14:38 961.08 961.21 961.08 961.14 44.5K
14:39 961.11 961.11 960.97 961.07 56.1K
14:40 961.13 961.36 961.07 961.07 70.3K
14:41 961.03 961.50 961.03 961.50 60.1K
14:42 961.51 961.82 961.47 961.79 48.1K
14:43 961.80 962.23 961.76 962.23 54.1K
14:44 962.10 962.12 961.97 962.07 80.1K
14:45 961.99 962.10 961.98 962.05 72.7K
14:46 962.05 962.29 961.83 962.27 89.3K
14:47 962.36 962.61 962.36 962.58 65.5K
14:48 962.61 962.98 962.61 962.98 62.5K
14:49 962.98 962.99 962.84 962.99 64.4K
14:50 962.99 963.02 962.70 962.80 90.4K
14:51 962.83 963.26 962.83 963.26 70.4K
14:52 963.26 963.31 963.20 963.23 51.1K
14:53 963.21 963.40 963.19 963.21 47.3K
14:54 963.21 963.21 962.96 962.96 68.8K
14:55 962.95 963.21 962.83 962.84 68.3K
14:56 962.78 962.85 962.78 962.80 53.0K
14:57 962.72 962.74 962.65 962.74 62.1K
14:58 962.68 962.79 962.57 962.57 79.0K
14:59 962.61 962.67 962.32 962.35 81.1K
15:00 962.32 962.81 962.32 962.81 98.5K
15:01 962.73 962.82 962.70 962.82 63.5K
15:02 962.79 962.80 962.40 962.63 69.3K
15:03 962.64 962.92 962.59 962.90 101.6K
15:04 962.90 962.90 962.65 962.76 77.0K
15:05 962.75 962.90 962.67 962.90 66.6K
15:06 963.07 963.69 963.07 963.69 105.2K
15:07 963.69 963.87 963.67 963.69 63.1K
15:08 963.69 963.89 963.67 963.75 71.6K
15:09 963.76 963.84 963.76 963.80 50.0K
15:10 963.76 963.95 963.76 963.89 77.2K
15:11 963.99 964.51 963.99 964.51 78.4K
15:12 964.51 964.97 964.51 964.97 80.3K
15:13 965.20 965.20 964.86 964.86 132.5K
15:14 964.93 965.19 964.93 965.15 49.7K
15:15 965.15 965.46 965.15 965.46 68.3K
15:16 965.48 965.48 965.16 965.20 72.3K
15:17 965.35 965.63 965.35 965.63 63.1K
15:18 965.62 966.10 965.59 966.10 70.5K
15:19 966.16 966.16 966.03 966.04 82.0K
15:20 965.97 966.28 965.85 966.28 107.3K
15:21 966.37 966.40 966.29 966.29 68.0K
15:22 966.41 966.44 966.24 966.25 79.4K
15:23 966.35 967.19 966.33 967.09 105.3K
15:24 967.02 967.02 966.82 966.98 80.2K
15:25 966.98 967.15 966.95 967.15 123.9K
15:26 967.11 967.30 967.03 967.03 114.0K
15:27 967.05 967.14 966.90 966.90 74.5K
15:28 966.74 966.89 966.57 966.87 103.1K
15:29 966.91 967.18 966.91 966.96 145.6K
15:30 966.99 966.99 966.81 966.92 122.6K
15:31 966.95 967.81 966.95 967.77 148.4K
15:32 967.84 967.84 967.39 967.57 79.8K
15:33 967.65 967.89 967.65 967.89 90.4K
15:34 967.93 968.35 967.93 968.35 142.2K
15:35 968.34 968.49 968.30 968.38 125.7K
15:36 968.37 968.57 968.09 968.09 116.1K
15:37 968.09 968.09 967.72 968.05 114.3K
15:38 968.04 968.28 968.02 968.28 114.9K
15:39 968.37 968.41 967.91 967.91 152.2K
15:40 967.79 968.10 967.79 968.10 134.3K
15:41 968.02 968.17 967.75 967.76 117.6K
15:42 967.79 968.11 967.79 968.11 138.6K
15:43 968.12 968.46 968.11 968.39 101.8K
15:44 968.26 968.36 968.09 968.36 182.8K
15:45 968.39 968.44 968.12 968.12 209.2K
15:46 968.06 968.16 968.06 968.14 174.3K
15:47 968.16 968.16 967.93 968.03 148.8K
15:48 968.01 968.14 967.98 968.12 173.6K
15:49 968.00 968.32 967.90 968.32 317.9K
15:50 968.22 968.22 966.89 966.92 316.1K
15:51 967.02 967.27 967.00 967.10 195.3K
15:52 967.08 967.23 966.93 967.23 199.9K
15:53 967.08 967.13 966.86 967.13 281.4K
15:54 967.37 967.57 967.19 967.54 458.0K
15:55 967.56 968.52 967.56 967.95 479.9K
15:56 967.92 967.92 967.40 967.53 477.2K
15:57 967.44 967.44 966.92 966.92 816.2K
15:58 967.23 967.23 966.54 966.54 899.5K
15:59 966.66 966.77 966.33 966.70 8,623.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし