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
09:30 965.80 967.21 965.66 965.66 1,308.8K
09:31 965.11 966.16 965.11 965.72 172.4K
09:32 965.64 966.77 964.92 966.77 159.0K
09:33 966.41 966.92 966.41 966.66 201.9K
09:34 966.61 966.73 965.89 966.44 245.3K
09:35 966.35 967.30 965.91 967.30 152.4K
09:36 967.21 967.39 966.05 966.42 157.6K
09:37 966.38 967.50 966.34 967.50 153.1K
09:38 967.19 967.19 965.89 966.50 160.1K
09:39 965.98 967.02 965.47 967.02 170.6K
09:40 967.17 967.17 965.77 965.90 160.7K
09:41 965.79 967.55 965.32 967.55 139.9K
09:42 967.86 968.30 967.74 967.81 146.3K
09:43 967.88 968.58 967.45 968.58 114.4K
09:44 968.44 968.88 968.44 968.77 132.1K
09:45 968.87 969.20 967.09 967.43 285.7K
09:46 967.14 967.29 966.12 966.19 127.4K
09:47 966.12 967.09 965.54 966.82 121.3K
09:48 967.25 967.25 965.87 965.87 136.7K
09:49 965.91 968.32 965.91 968.09 217.7K
09:50 968.07 968.21 967.55 967.56 150.1K
09:51 967.43 968.32 967.43 968.31 183.6K
09:52 968.20 969.50 968.20 969.50 147.5K
09:53 969.48 969.50 968.06 968.32 125.5K
09:54 968.05 969.05 968.05 968.59 84.7K
09:55 968.56 968.85 967.59 967.59 141.5K
09:56 967.04 967.99 967.04 967.81 113.3K
09:57 967.98 968.68 967.95 968.68 190.7K
09:58 968.77 969.02 968.47 968.48 132.4K
09:59 968.52 968.70 968.16 968.16 121.2K
10:00 968.17 968.92 967.46 968.92 163.3K
10:01 969.25 970.14 969.07 970.14 201.0K
10:02 970.20 970.56 969.92 970.34 99.6K
10:03 970.90 971.22 970.77 971.22 74.0K
10:04 971.20 971.51 971.09 971.25 103.4K
10:05 971.34 971.71 971.34 971.57 156.6K
10:06 971.36 972.65 971.19 972.65 126.4K
10:07 972.64 972.70 972.40 972.48 73.4K
10:08 972.66 972.73 972.33 972.65 91.7K
10:09 972.73 973.39 972.73 973.37 116.2K
10:10 973.40 973.42 972.56 972.82 124.6K
10:11 972.82 973.07 972.47 972.59 129.2K
10:12 972.74 973.42 972.41 973.42 76.1K
10:13 973.44 973.48 973.28 973.36 103.6K
10:14 973.46 973.46 972.34 972.46 61.2K
10:15 972.15 972.73 972.13 972.68 71.5K
10:16 972.35 972.86 972.34 972.86 56.4K
10:17 972.90 973.21 972.76 973.21 75.7K
10:18 973.28 973.61 972.99 973.02 63.5K
10:19 973.03 973.27 972.79 973.13 84.3K
10:20 973.10 973.75 973.10 973.29 89.9K
10:21 973.34 973.39 973.00 973.35 70.2K
10:22 973.26 973.49 973.24 973.24 354.9K
10:23 973.65 973.65 973.35 973.63 94.5K
10:24 973.89 973.92 973.16 973.29 109.9K
10:25 973.31 973.58 972.82 972.82 81.1K
10:26 972.63 972.63 972.42 972.58 79.7K
10:27 972.64 973.45 972.59 973.45 74.1K
10:28 973.45 973.46 973.12 973.12 42.9K
10:29 973.13 974.21 973.13 974.12 128.1K
10:30 974.16 974.45 973.40 973.40 168.2K
10:31 973.43 973.60 972.90 972.90 105.5K
10:32 973.15 973.22 972.83 972.83 61.2K
10:33 972.95 972.95 972.37 972.37 60.2K
10:34 972.35 972.35 971.74 972.25 89.1K
10:35 972.16 972.72 972.07 972.48 113.8K
10:36 972.55 972.88 972.55 972.69 70.4K
10:37 972.80 972.82 972.43 972.49 129.1K
10:38 972.47 972.78 971.36 971.36 78.4K
10:39 971.21 971.38 971.07 971.14 202.5K
10:40 971.10 971.58 971.03 971.58 114.5K
10:41 971.27 971.74 971.26 971.32 62.0K
10:42 971.38 971.77 971.31 971.66 63.7K
10:43 971.79 971.83 971.46 971.75 52.5K
10:44 971.81 972.18 971.78 971.84 72.1K
10:45 971.88 971.88 970.90 970.90 68.0K
10:46 970.91 971.39 970.89 971.39 79.2K
10:47 971.44 971.44 970.21 970.21 93.7K
10:48 970.18 970.32 970.18 970.32 61.0K
10:49 970.36 970.37 969.92 970.02 63.1K
10:50 969.74 969.77 969.37 969.48 82.4K
10:51 969.49 970.24 969.49 970.16 152.7K
10:52 969.91 970.46 969.88 970.46 65.4K
10:53 970.40 970.81 970.39 970.58 89.3K
10:54 970.31 970.64 970.31 970.64 73.2K
10:55 971.10 971.10 970.64 970.90 289.2K
10:56 970.90 971.25 970.87 971.15 70.7K
10:57 971.14 971.14 970.52 970.63 70.6K
10:58 970.64 970.98 970.64 970.85 75.6K
10:59 971.10 971.29 970.93 971.25 48.7K
11:00 971.25 971.44 971.00 971.02 68.9K
11:01 971.01 971.32 971.01 971.30 69.8K
11:02 971.33 971.38 971.19 971.19 92.6K
11:03 971.14 971.15 970.79 970.81 158.1K
11:04 970.68 971.16 970.66 971.08 123.4K
11:05 971.05 971.05 970.49 970.49 58.9K
11:06 970.62 970.81 970.62 970.76 55.5K
11:07 970.80 971.04 970.76 970.95 60.1K
11:08 970.84 970.99 970.74 970.98 57.9K
11:09 971.11 971.13 970.99 970.99 77.0K
11:10 971.03 971.30 971.01 971.08 77.9K
11:11 971.08 971.08 970.11 970.26 189.5K
11:12 970.06 970.16 969.23 969.26 111.1K
11:13 969.25 969.36 969.19 969.23 33.1K
11:14 969.16 969.16 968.87 968.87 47.6K
11:15 968.83 968.83 968.39 968.81 41.9K
11:16 968.84 969.23 968.73 968.85 54.6K
11:17 969.00 969.23 968.93 969.06 69.1K
11:18 969.06 969.06 968.72 968.74 42.0K
11:19 968.67 968.86 968.53 968.86 68.8K
11:20 968.96 969.14 968.87 969.14 102.7K
11:21 968.59 968.83 968.54 968.82 72.5K
11:22 968.83 968.84 968.45 968.45 60.4K
11:23 968.41 970.15 968.41 970.15 94.6K
11:24 970.40 970.45 970.16 970.19 70.6K
11:25 970.20 970.20 969.93 969.95 73.7K
11:26 969.94 970.08 969.40 969.40 67.4K
11:27 969.21 969.30 968.98 968.98 38.6K
11:28 968.92 968.92 968.49 968.49 49.4K
11:29 968.74 969.12 968.47 968.79 114.3K
11:30 968.78 969.16 968.74 969.16 73.3K
11:31 969.16 969.23 969.03 969.07 31.5K
11:32 969.06 969.39 969.03 969.39 73.4K
11:33 969.32 969.85 969.24 969.85 66.8K
11:34 969.89 970.20 969.89 970.13 90.2K
11:35 970.14 970.14 970.03 970.04 105.8K
11:36 970.13 970.22 970.02 970.02 40.4K
11:37 969.95 969.95 969.35 969.38 66.1K
11:38 969.38 969.61 968.93 968.99 51.9K
11:39 968.98 969.15 968.72 968.72 57.7K
11:40 968.75 968.75 968.36 968.57 83.3K
11:41 968.57 969.45 968.57 969.45 66.5K
11:42 969.52 969.92 969.38 969.92 88.2K
11:43 969.87 970.00 969.76 969.76 52.5K
11:44 969.78 969.79 969.37 969.68 58.5K
11:45 969.52 969.65 969.22 969.23 67.4K
11:46 969.22 969.42 969.18 969.42 44.1K
11:47 969.43 969.52 969.40 969.47 34.3K
11:48 969.42 969.60 969.41 969.60 44.6K
11:49 969.57 969.71 969.57 969.67 62.4K
11:50 969.66 969.76 968.84 968.84 69.4K
11:51 968.73 968.73 968.28 968.28 44.1K
11:52 968.26 968.33 967.87 967.87 63.7K
11:53 967.28 967.28 967.04 967.09 78.6K
11:54 967.06 967.10 966.81 966.92 57.8K
11:55 966.85 966.85 966.21 966.21 51.4K
11:56 966.19 966.61 965.98 966.58 72.5K
11:57 966.57 966.57 966.44 966.48 35.7K
11:58 966.47 966.54 966.08 966.08 28.1K
11:59 966.16 966.25 965.93 965.93 111.4K
12:00 965.97 966.10 965.69 965.83 74.1K
12:01 965.30 965.46 965.03 965.03 91.0K
12:02 965.12 965.41 964.96 965.41 78.5K
12:03 965.43 965.59 965.25 965.59 74.6K
12:04 965.73 965.73 964.93 964.93 155.8K
12:05 964.95 965.12 964.95 965.06 51.0K
12:06 965.05 965.06 964.80 965.01 47.3K
12:07 964.78 965.02 964.71 964.80 53.9K
12:08 964.90 965.25 964.90 965.22 49.6K
12:09 965.21 965.39 965.01 965.01 32.9K
12:10 964.88 964.88 964.55 964.55 54.4K
12:11 964.59 964.85 964.59 964.73 43.4K
12:12 964.57 964.70 964.54 964.68 47.5K
12:13 964.63 965.29 964.63 965.29 42.1K
12:14 965.21 965.23 965.15 965.17 33.0K
12:15 965.34 965.85 965.31 965.75 33.4K
12:16 965.72 966.35 965.72 966.32 37.1K
12:17 966.38 966.49 966.22 966.49 45.5K
12:18 966.42 966.48 966.20 966.45 40.1K
12:19 966.42 966.67 966.32 966.65 66.6K
12:20 966.82 966.82 966.34 966.36 68.1K
12:21 966.46 966.53 966.39 966.42 30.5K
12:22 966.55 966.57 966.54 966.56 31.0K
12:23 966.55 966.55 965.56 965.83 76.9K
12:24 965.69 965.97 965.69 965.97 58.7K
12:25 965.97 965.98 965.89 965.89 31.9K
12:26 965.88 965.90 965.14 965.14 51.6K
12:27 965.14 965.41 965.14 965.19 62.0K
12:28 965.20 965.39 965.06 965.20 101.1K
12:29 965.15 965.48 965.13 965.48 38.9K
12:30 965.46 966.26 965.46 966.26 81.0K
12:31 966.30 966.43 966.17 966.22 76.0K
12:32 966.28 966.56 966.28 966.51 42.7K
12:33 966.51 966.60 966.44 966.56 40.7K
12:34 966.49 966.49 966.29 966.32 117.0K
12:35 966.31 966.43 966.25 966.25 48.4K
12:36 966.42 966.81 966.34 966.81 60.4K
12:37 966.82 966.82 966.50 966.51 48.9K
12:38 966.50 966.85 966.47 966.85 49.5K
12:39 966.88 967.27 966.88 967.20 42.1K
12:40 967.27 967.43 967.23 967.43 39.2K
12:41 967.52 967.63 967.36 967.63 55.8K
12:42 967.80 967.83 967.59 967.59 60.8K
12:43 967.59 967.61 966.92 966.92 95.1K
12:44 967.14 967.46 967.14 967.46 44.6K
12:45 967.47 967.47 967.15 967.29 123.8K
12:46 967.27 967.27 966.73 966.73 156.9K
12:47 966.73 966.79 966.62 966.62 40.0K
12:48 966.61 966.61 965.89 965.89 56.5K
12:49 965.81 966.04 965.81 966.04 31.7K
12:50 966.05 966.95 965.83 966.95 63.6K
12:51 966.62 967.00 966.62 967.00 50.2K
12:52 967.00 967.30 966.98 967.30 28.9K
12:53 967.19 967.48 967.19 967.43 23.7K
12:54 967.42 967.51 967.37 967.47 25.2K
12:55 967.46 967.61 967.46 967.55 23.0K
12:56 967.43 967.56 966.88 966.88 53.5K
12:57 967.02 967.02 966.54 966.54 76.1K
12:58 966.51 966.55 965.46 965.46 56.2K
12:59 965.44 965.55 965.43 965.52 28.9K
13:00 965.55 965.70 965.55 965.67 59.4K
13:01 965.67 965.69 965.54 965.61 48.1K
13:02 965.57 965.60 965.44 965.60 44.3K
13:03 965.61 965.78 965.58 965.63 29.8K
13:04 965.63 965.81 965.60 965.81 32.5K
13:05 965.82 966.01 965.78 966.01 51.7K
13:06 966.02 966.24 966.02 966.21 44.6K
13:07 966.26 966.26 966.19 966.22 27.4K
13:08 966.21 966.21 965.87 965.88 33.4K
13:09 965.87 965.98 965.87 965.95 16.8K
13:10 965.96 966.04 965.58 965.58 52.1K
13:11 965.56 965.60 964.93 964.93 69.7K
13:12 964.93 965.06 964.92 965.06 76.9K
13:13 965.05 965.14 964.81 965.06 56.2K
13:14 965.00 965.12 964.98 965.05 29.2K
13:15 964.83 965.17 964.78 965.17 40.5K
13:16 965.15 965.15 963.95 963.97 92.8K
13:17 963.98 964.18 963.98 964.11 36.4K
13:18 964.33 964.37 964.14 964.37 61.6K
13:19 964.38 964.53 964.31 964.52 51.3K
13:20 964.48 964.50 964.39 964.50 42.6K
13:21 964.63 964.63 964.15 964.15 51.1K
13:22 964.15 964.23 963.99 964.07 61.0K
13:23 964.03 964.39 964.03 964.04 38.3K
13:24 964.03 964.19 963.66 963.66 35.6K
13:25 963.69 963.70 963.42 963.48 62.5K
13:26 963.40 963.50 963.39 963.50 36.2K
13:27 963.50 963.73 963.47 963.73 44.9K
13:28 964.01 964.06 963.92 964.06 47.7K
13:29 964.11 964.17 964.11 964.17 20.6K
13:30 964.16 964.31 964.16 964.18 51.5K
13:31 964.44 964.95 964.44 964.95 58.3K
13:32 964.95 964.95 964.51 964.55 55.6K
13:33 964.55 964.67 964.50 964.52 23.0K
13:34 964.62 964.91 964.62 964.91 35.9K
13:35 964.98 965.19 964.98 965.19 60.0K
13:36 965.22 965.31 965.07 965.07 25.2K
13:37 965.08 965.74 965.08 965.74 61.4K
13:38 965.74 966.04 965.73 966.04 57.4K
13:39 966.03 966.03 965.76 965.76 73.0K
13:40 965.78 965.91 965.72 965.76 27.6K
13:41 965.77 966.01 965.77 966.01 80.7K
13:42 966.01 966.01 965.45 965.45 58.3K
13:43 965.67 965.83 965.67 965.78 31.8K
13:44 965.81 965.81 965.70 965.71 29.7K
13:45 965.78 966.09 965.68 966.09 46.1K
13:46 966.23 966.29 966.12 966.12 29.4K
13:47 966.11 966.11 965.82 965.97 50.1K
13:48 965.96 965.96 965.89 965.93 38.5K
13:49 965.94 965.99 965.81 965.96 44.5K
13:50 966.01 966.01 965.85 965.89 46.5K
13:51 965.89 965.89 965.14 965.14 85.5K
13:52 965.15 965.47 965.15 965.47 57.6K
13:53 965.52 965.87 965.52 965.87 39.3K
13:54 965.95 966.04 965.95 965.98 56.6K
13:55 965.97 965.97 965.84 965.92 42.3K
13:56 966.14 966.26 966.12 966.26 31.5K
13:57 966.25 966.26 966.16 966.16 56.2K
13:58 966.14 966.28 966.14 966.28 56.2K
13:59 966.30 966.47 966.30 966.47 54.2K
14:00 966.46 966.47 966.35 966.47 55.8K
14:01 966.48 966.99 966.48 966.90 79.3K
14:02 966.91 967.06 966.91 967.06 56.9K
14:03 967.05 967.08 966.95 966.95 48.3K
14:04 966.95 967.17 966.95 967.17 23.9K
14:05 967.18 967.26 967.16 967.26 40.2K
14:06 967.26 967.28 967.07 967.12 95.1K
14:07 967.18 967.20 966.90 966.90 43.0K
14:08 966.75 966.75 966.18 966.18 94.4K
14:09 966.20 966.22 966.02 966.14 44.2K
14:10 966.14 966.14 965.97 966.04 27.2K
14:11 966.13 966.13 965.78 965.78 51.4K
14:12 965.78 965.88 965.69 965.84 45.7K
14:13 965.84 966.16 965.84 966.16 107.2K
14:14 966.14 966.16 966.07 966.09 51.9K
14:15 966.09 966.13 965.86 965.86 37.4K
14:16 965.96 966.11 965.94 966.11 49.2K
14:17 966.10 966.43 966.08 966.43 39.1K
14:18 966.55 966.69 966.52 966.54 44.8K
14:19 966.41 966.51 966.41 966.49 57.4K
14:20 966.55 966.72 966.55 966.62 51.0K
14:21 966.61 966.61 966.45 966.45 36.5K
14:22 966.44 966.44 966.23 966.24 75.7K
14:23 966.24 966.35 966.15 966.15 43.1K
14:24 966.00 966.26 965.97 966.26 57.1K
14:25 966.28 966.37 966.12 966.12 63.8K
14:26 966.34 966.66 966.33 966.66 85.6K
14:27 966.66 966.70 966.64 966.66 60.9K
14:28 966.62 966.71 966.58 966.62 71.2K
14:29 966.49 966.58 966.16 966.18 69.3K
14:30 966.10 966.10 965.39 965.44 70.3K
14:31 965.48 965.67 965.48 965.64 63.0K
14:32 965.64 965.68 965.54 965.68 35.7K
14:33 965.66 965.92 965.66 965.91 25.2K
14:34 965.90 966.21 965.90 966.19 32.0K
14:35 966.20 966.73 966.20 966.71 98.0K
14:36 966.71 966.71 966.39 966.45 37.4K
14:37 966.48 966.53 966.47 966.49 32.0K
14:38 966.54 966.67 966.54 966.67 73.2K
14:39 966.60 966.91 966.60 966.81 80.8K
14:40 966.81 966.99 966.79 966.99 43.7K
14:41 967.01 967.04 966.87 966.88 49.8K
14:42 966.86 966.89 966.68 966.68 40.9K
14:43 966.66 966.73 966.36 966.38 208.4K
14:44 966.38 966.46 966.34 966.45 120.7K
14:45 966.45 966.45 966.29 966.37 50.1K
14:46 966.31 966.34 966.18 966.21 50.8K
14:47 965.83 965.84 965.38 965.50 70.8K
14:48 965.50 965.85 965.47 965.77 62.3K
14:49 965.80 965.94 965.80 965.91 38.5K
14:50 965.92 966.30 965.89 966.30 67.9K
14:51 966.47 966.47 966.36 966.36 86.8K
14:52 966.36 966.63 966.35 966.63 87.6K
14:53 966.64 967.02 966.64 967.02 55.5K
14:54 967.02 967.02 966.76 966.84 36.9K
14:55 966.86 966.91 966.50 966.55 67.5K
14:56 966.66 967.17 966.66 967.17 102.2K
14:57 967.17 967.17 967.08 967.12 61.5K
14:58 967.12 967.28 967.12 967.24 58.8K
14:59 967.40 967.41 967.14 967.19 36.8K
15:00 966.98 967.10 966.98 967.06 130.0K
15:01 967.00 967.16 966.92 967.16 64.4K
15:02 967.17 967.36 967.17 967.27 61.4K
15:03 967.35 967.38 967.21 967.33 51.2K
15:04 967.34 967.34 967.07 967.17 61.1K
15:05 967.17 967.24 967.14 967.22 77.7K
15:06 967.23 967.46 967.23 967.46 63.1K
15:07 967.43 967.43 967.05 967.17 61.6K
15:08 967.31 967.59 967.31 967.59 71.2K
15:09 967.59 967.89 967.53 967.81 119.2K
15:10 967.79 967.98 967.78 967.78 82.3K
15:11 967.78 967.79 967.60 967.60 85.6K
15:12 967.60 968.00 967.60 967.99 56.5K
15:13 968.06 968.06 967.79 967.79 73.2K
15:14 967.80 967.94 967.59 967.59 68.4K
15:15 967.58 967.73 967.46 967.73 79.5K
15:16 967.71 967.71 967.46 967.53 70.8K
15:17 967.53 967.54 967.41 967.44 53.4K
15:18 967.47 967.52 967.31 967.36 103.1K
15:19 967.36 967.38 967.19 967.20 62.3K
15:20 967.25 967.42 967.24 967.35 97.8K
15:21 967.32 967.36 967.17 967.17 100.1K
15:22 967.17 967.17 966.57 966.57 75.8K
15:23 966.61 966.61 966.38 966.38 60.2K
15:24 966.38 966.46 966.30 966.46 71.4K
15:25 966.45 966.56 966.36 966.36 76.0K
15:26 966.37 966.37 966.17 966.25 92.8K
15:27 966.19 966.19 965.75 965.93 86.1K
15:28 965.95 966.02 965.95 966.02 53.1K
15:29 966.02 966.08 965.99 966.08 49.4K
15:30 966.09 966.34 966.08 966.25 137.4K
15:31 966.26 966.26 966.13 966.18 61.9K
15:32 966.18 966.23 966.06 966.22 109.2K
15:33 966.22 966.22 965.91 965.91 66.6K
15:34 965.84 965.99 965.84 965.95 66.3K
15:35 965.95 965.95 965.76 965.79 93.2K
15:36 965.79 965.79 965.70 965.72 86.9K
15:37 965.55 965.68 965.39 965.39 91.4K
15:38 965.35 965.39 965.30 965.31 79.2K
15:39 965.31 965.52 965.31 965.44 69.1K
15:40 965.39 965.50 965.37 965.45 132.8K
15:41 965.46 965.46 965.06 965.12 125.6K
15:42 965.10 965.10 964.89 964.89 81.3K
15:43 964.90 964.90 964.62 964.62 142.0K
15:44 964.57 964.70 964.44 964.64 131.2K
15:45 964.57 964.57 964.35 964.35 113.9K
15:46 964.35 964.35 964.08 964.12 87.7K
15:47 964.11 964.33 964.10 964.10 116.9K
15:48 964.06 964.31 964.03 964.29 130.6K
15:49 964.31 964.42 964.31 964.34 140.7K
15:50 964.29 964.54 963.99 963.99 228.1K
15:51 964.07 964.68 964.07 964.67 172.5K
15:52 964.56 964.61 964.46 964.46 152.8K
15:53 964.51 964.56 964.27 964.54 445.8K
15:54 964.49 964.94 964.49 964.94 311.0K
15:55 964.98 965.25 964.98 965.25 314.4K
15:56 965.24 965.56 965.24 965.29 411.5K
15:57 965.21 965.21 964.46 964.49 476.5K
15:58 964.43 964.43 963.98 964.06 716.1K
15:59 964.10 964.40 963.74 964.33 6,622.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし