Dow Jones Electrical Components

DJUSEC
🏛️ アメリカ →
1,020.15
最終更新: 2025-09-30
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
09:30 967.24 970.10 966.16 966.16 470.1K
09:31 966.16 967.43 965.74 965.91 120.0K
09:32 965.93 966.76 965.72 966.75 106.3K
09:33 966.63 967.87 966.51 967.80 56.8K
09:34 968.08 968.55 967.71 967.71 159.2K
09:35 967.78 967.78 966.21 967.00 76.9K
09:36 966.86 968.12 966.67 968.09 84.2K
09:37 968.28 968.49 967.72 967.82 73.4K
09:38 967.82 968.18 967.58 967.75 76.6K
09:39 967.86 968.07 967.60 967.83 84.1K
09:40 967.92 968.72 967.92 968.72 51.4K
09:41 968.73 969.25 968.73 968.93 41.9K
09:42 969.12 969.20 968.36 969.09 61.4K
09:43 969.09 969.68 969.09 969.17 75.9K
09:44 969.15 969.77 969.07 969.15 110.6K
09:45 969.45 970.12 969.45 969.62 89.2K
09:46 969.91 970.16 969.36 969.69 124.3K
09:47 969.63 970.07 969.59 969.71 42.1K
09:48 969.68 969.99 969.43 969.98 52.9K
09:49 970.00 970.29 970.00 970.14 73.6K
09:50 970.13 970.78 970.13 970.65 76.2K
09:51 970.56 970.99 970.51 970.99 86.9K
09:52 970.99 971.08 970.48 970.48 69.4K
09:53 970.58 971.04 970.58 970.65 74.7K
09:54 970.66 970.88 970.23 970.52 67.8K
09:55 970.57 970.57 969.92 969.92 72.0K
09:56 969.49 969.74 968.88 969.04 72.1K
09:57 969.01 969.01 968.06 968.13 59.0K
09:58 968.16 968.82 968.16 968.37 88.6K
09:59 968.32 969.15 968.16 969.15 107.9K
10:00 970.57 977.81 970.57 977.81 500.2K
10:01 978.99 980.61 978.99 980.14 247.3K
10:02 979.62 981.75 979.62 981.75 257.3K
10:03 981.97 982.50 981.86 982.10 186.4K
10:04 982.92 982.92 982.28 982.44 245.3K
10:05 981.91 982.78 981.91 982.60 332.0K
10:06 982.78 982.81 980.62 981.06 267.6K
10:07 981.34 981.55 980.76 981.55 126.1K
10:08 981.76 983.85 981.76 983.85 297.5K
10:09 984.12 984.82 983.96 984.72 144.4K
10:10 984.55 985.73 984.52 985.73 237.1K
10:11 985.77 986.63 985.23 986.27 223.1K
10:12 986.14 987.57 986.14 987.57 186.0K
10:13 987.15 987.87 987.11 987.71 231.4K
10:14 987.88 989.47 987.88 989.47 294.0K
10:15 989.44 990.50 989.44 990.46 148.6K
10:16 990.88 990.88 990.08 990.40 194.6K
10:17 990.44 990.52 988.68 988.68 247.1K
10:18 988.48 988.86 987.12 987.13 232.6K
10:19 987.48 987.48 985.42 985.42 231.0K
10:20 985.42 985.64 983.93 983.93 239.1K
10:21 983.90 983.90 982.32 982.49 188.8K
10:22 982.45 982.61 981.57 981.57 165.0K
10:23 981.18 981.70 980.94 981.28 154.5K
10:24 981.30 983.54 981.03 983.54 175.7K
10:25 983.57 986.21 983.57 986.19 165.0K
10:26 985.84 985.84 985.41 985.41 124.9K
10:27 984.92 984.92 982.73 982.87 106.5K
10:28 982.86 983.68 982.79 983.68 178.7K
10:29 983.60 984.67 983.60 984.30 156.4K
10:30 984.47 985.82 984.15 985.10 234.0K
10:31 985.20 985.70 985.10 985.70 99.5K
10:32 985.74 985.98 985.17 985.17 136.8K
10:33 985.04 985.23 984.73 985.23 97.2K
10:34 985.15 986.22 985.15 985.97 113.1K
10:35 985.95 986.40 985.78 986.14 113.8K
10:36 986.08 987.87 986.08 987.56 119.9K
10:37 987.66 987.69 987.11 987.41 103.9K
10:38 987.41 987.88 987.32 987.57 78.8K
10:39 987.55 987.55 987.02 987.51 66.5K
10:40 987.53 989.14 987.53 989.14 113.7K
10:41 989.14 989.14 988.51 988.51 202.9K
10:42 988.78 989.07 988.62 989.07 102.6K
10:43 988.96 990.69 988.96 990.63 160.1K
10:44 990.58 991.13 990.57 991.13 129.4K
10:45 991.17 991.79 991.17 991.69 117.5K
10:46 991.64 991.81 991.42 991.81 89.2K
10:47 992.21 992.24 991.28 991.59 112.0K
10:48 991.96 992.03 991.40 991.40 78.8K
10:49 991.35 991.47 990.62 990.62 116.5K
10:50 990.62 991.87 990.62 991.68 113.8K
10:51 991.75 992.18 991.67 991.67 98.1K
10:52 991.39 991.90 991.18 991.79 77.0K
10:53 991.81 992.10 991.36 991.63 124.8K
10:54 991.62 992.02 991.40 991.93 118.4K
10:55 991.96 992.37 991.96 992.24 308.9K
10:56 992.12 992.31 991.61 991.61 278.4K
10:57 991.27 991.82 991.10 991.22 149.0K
10:58 991.24 991.48 991.07 991.07 133.7K
10:59 991.15 991.32 990.88 990.88 83.0K
11:00 990.88 991.34 990.82 991.34 104.1K
11:01 991.23 991.90 991.23 991.78 407.6K
11:02 991.70 992.12 991.67 991.88 164.9K
11:03 992.09 992.57 992.02 992.57 195.2K
11:04 992.52 992.96 992.52 992.92 95.5K
11:05 992.82 992.99 992.35 992.69 95.1K
11:06 992.78 992.81 992.34 992.34 85.2K
11:07 992.25 992.25 991.44 991.62 93.0K
11:08 991.66 991.89 991.47 991.51 130.8K
11:09 991.37 991.76 991.03 991.75 128.0K
11:10 991.72 991.83 991.39 991.81 150.4K
11:11 991.83 991.98 990.85 990.85 100.7K
11:12 990.87 991.16 990.63 990.63 115.9K
11:13 990.68 990.89 990.22 990.30 105.7K
11:14 990.58 990.78 990.32 990.32 102.6K
11:15 990.27 990.75 990.19 990.46 139.1K
11:16 990.52 991.12 990.52 991.12 120.0K
11:17 991.07 991.86 991.07 991.86 101.1K
11:18 991.58 991.67 991.14 991.34 117.0K
11:19 991.05 991.59 991.05 991.44 68.1K
11:20 991.38 991.38 990.50 990.67 90.1K
11:21 990.59 990.99 990.38 990.93 67.3K
11:22 991.03 991.03 990.86 990.86 69.1K
11:23 990.84 990.92 990.27 990.51 144.4K
11:24 990.47 990.47 989.84 989.84 103.3K
11:25 989.70 989.71 989.35 989.40 93.0K
11:26 989.23 989.54 989.05 989.05 55.0K
11:27 989.04 989.35 988.98 988.98 78.3K
11:28 988.93 989.57 988.83 989.57 98.9K
11:29 989.52 989.52 989.16 989.19 71.0K
11:30 989.16 990.01 989.16 989.88 143.2K
11:31 989.88 990.50 989.88 990.35 62.7K
11:32 990.33 990.63 990.31 990.61 56.6K
11:33 990.64 990.80 989.93 990.19 143.2K
11:34 990.17 990.69 990.17 990.61 64.1K
11:35 990.50 990.50 990.24 990.24 42.9K
11:36 990.06 990.52 990.06 990.43 44.4K
11:37 990.25 990.25 989.61 989.61 88.6K
11:38 989.61 989.61 988.46 988.46 88.2K
11:39 988.34 989.10 988.34 988.94 95.9K
11:40 989.01 989.14 988.90 989.14 56.7K
11:41 989.35 989.68 989.19 989.68 47.0K
11:42 989.62 989.80 989.62 989.78 54.3K
11:43 989.78 989.85 989.53 989.58 74.8K
11:44 989.57 989.67 989.00 989.00 48.8K
11:45 989.16 989.54 989.16 989.54 60.8K
11:46 989.55 989.66 989.03 989.05 51.9K
11:47 988.98 989.53 988.98 989.30 73.3K
11:48 989.30 989.30 988.48 988.49 143.1K
11:49 988.43 988.71 988.40 988.71 75.7K
11:50 988.72 988.87 988.42 988.47 67.4K
11:51 988.41 988.47 988.29 988.29 50.0K
11:52 988.33 988.78 988.31 988.64 46.3K
11:53 988.63 988.76 988.58 988.65 38.1K
11:54 988.74 988.81 988.58 988.62 38.3K
11:55 988.60 988.81 988.58 988.76 96.3K
11:56 988.68 988.72 988.36 988.69 121.9K
11:57 988.66 989.17 988.48 989.13 171.2K
11:58 989.34 989.34 988.59 988.75 122.5K
11:59 988.77 988.97 988.18 988.18 54.5K
12:00 988.32 989.01 988.32 988.90 128.6K
12:01 988.91 989.24 988.66 989.22 82.2K
12:02 989.49 989.82 989.49 989.74 65.9K
12:03 989.80 989.82 989.58 989.58 84.6K
12:04 989.65 989.79 989.32 989.38 53.7K
12:05 989.38 989.54 989.01 989.01 57.1K
12:06 989.02 989.03 988.79 988.79 38.7K
12:07 988.78 988.82 987.94 988.10 87.6K
12:08 988.00 988.20 987.45 987.48 59.6K
12:09 987.57 987.99 987.57 987.89 35.6K
12:10 987.88 987.88 987.64 987.83 70.0K
12:11 987.85 987.96 987.77 987.91 44.6K
12:12 987.91 987.92 987.36 987.36 52.6K
12:13 987.36 987.42 987.06 987.06 41.8K
12:14 987.26 987.55 987.04 987.55 45.7K
12:15 987.65 987.73 987.22 987.52 74.5K
12:16 987.41 987.57 986.37 986.37 67.8K
12:17 986.19 986.82 986.19 986.39 81.3K
12:18 986.30 986.47 986.15 986.25 144.0K
12:19 986.34 986.56 986.29 986.40 81.7K
12:20 986.38 986.77 986.27 986.42 57.5K
12:21 986.65 987.04 986.59 987.04 51.2K
12:22 987.02 987.24 986.90 987.15 42.4K
12:23 987.38 987.63 987.38 987.47 60.5K
12:24 987.52 987.81 987.52 987.66 51.3K
12:25 987.69 987.72 986.97 987.35 43.5K
12:26 987.35 987.35 987.06 987.06 50.6K
12:27 987.07 987.07 986.31 986.31 40.6K
12:28 986.13 986.68 986.13 986.68 61.0K
12:29 986.64 986.81 986.41 986.61 89.2K
12:30 986.78 987.16 986.70 987.13 111.1K
12:31 987.13 987.51 987.10 987.51 78.6K
12:32 987.50 987.56 987.42 987.42 66.1K
12:33 987.43 987.43 987.07 987.07 52.4K
12:34 987.07 987.31 987.00 987.00 33.5K
12:35 986.95 987.16 986.95 987.16 71.7K
12:36 987.16 987.18 986.89 987.02 54.5K
12:37 987.21 987.29 987.02 987.03 48.5K
12:38 986.97 987.20 986.84 987.20 39.3K
12:39 987.19 987.19 986.74 987.01 103.3K
12:40 987.02 987.17 986.64 987.17 41.2K
12:41 987.16 987.17 986.99 987.17 37.0K
12:42 987.17 987.17 986.90 986.90 36.4K
12:43 986.90 986.90 986.76 986.90 57.4K
12:44 986.90 987.22 986.90 987.21 80.5K
12:45 987.19 987.19 986.81 986.95 43.7K
12:46 987.12 987.64 987.12 987.60 59.0K
12:47 987.64 987.73 987.47 987.50 46.3K
12:48 987.60 987.62 987.42 987.46 41.5K
12:49 987.46 987.64 987.38 987.64 101.4K
12:50 987.56 987.76 987.56 987.67 36.9K
12:51 987.72 987.80 987.47 987.56 88.5K
12:52 987.53 987.58 987.09 987.26 58.4K
12:53 987.22 987.30 987.10 987.15 38.8K
12:54 986.92 986.95 986.47 986.47 49.6K
12:55 986.40 986.49 986.09 986.20 111.7K
12:56 986.16 986.16 985.90 985.90 93.3K
12:57 985.80 985.81 985.40 985.40 35.5K
12:58 985.40 985.54 985.40 985.45 56.9K
12:59 985.46 986.09 985.46 985.85 142.2K
13:00 985.86 986.55 985.86 986.55 130.8K
13:01 986.51 986.58 986.37 986.43 58.1K
13:02 986.63 986.84 986.58 986.83 99.2K
13:03 986.79 987.13 986.78 987.06 37.1K
13:04 987.13 987.24 987.12 987.22 85.8K
13:05 987.23 987.38 987.10 987.35 63.9K
13:06 987.35 987.37 987.16 987.24 68.8K
13:07 987.33 987.76 987.33 987.53 58.2K
13:08 987.45 987.49 986.88 986.88 104.7K
13:09 986.89 987.01 986.76 986.92 42.5K
13:10 986.81 986.94 986.80 986.89 65.2K
13:11 986.89 986.99 986.59 986.59 64.0K
13:12 986.64 986.64 985.64 986.08 83.6K
13:13 986.04 986.08 985.61 985.61 55.8K
13:14 985.58 985.87 985.31 985.87 44.5K
13:15 985.88 986.20 985.77 986.01 67.5K
13:16 986.03 986.34 986.03 986.24 39.9K
13:17 986.24 986.55 986.24 986.52 58.9K
13:18 986.45 986.66 986.11 986.15 48.9K
13:19 986.14 986.14 986.05 986.13 93.3K
13:20 986.12 986.25 985.90 986.12 69.7K
13:21 986.16 986.39 986.16 986.32 45.0K
13:22 986.29 986.32 985.75 985.75 36.2K
13:23 985.74 986.10 985.66 986.05 70.7K
13:24 986.08 986.08 985.67 985.83 50.1K
13:25 985.82 985.86 985.77 985.85 26.0K
13:26 985.91 985.91 985.16 985.16 44.8K
13:27 985.29 985.51 985.26 985.51 30.0K
13:28 985.48 985.54 985.35 985.40 36.3K
13:29 985.42 985.74 985.36 985.45 76.9K
13:30 985.41 985.44 985.08 985.19 77.7K
13:31 985.01 985.01 984.37 984.69 74.4K
13:32 984.85 984.88 984.73 984.73 66.7K
13:33 984.76 985.33 984.76 985.01 65.7K
13:34 985.01 985.20 984.89 984.89 44.3K
13:35 984.91 985.05 984.82 985.05 48.3K
13:36 985.06 985.15 985.06 985.12 47.2K
13:37 985.13 985.19 985.07 985.15 33.9K
13:38 985.15 985.27 985.05 985.11 36.6K
13:39 985.27 985.27 985.07 985.11 37.6K
13:40 985.13 985.18 984.76 984.81 87.3K
13:41 984.86 985.05 984.86 984.92 37.5K
13:42 984.94 984.96 984.90 984.94 51.2K
13:43 984.92 985.03 984.92 985.03 99.2K
13:44 985.01 985.44 984.98 985.44 93.9K
13:45 985.41 985.82 985.27 985.41 75.5K
13:46 985.36 985.49 985.18 985.18 61.6K
13:47 985.42 985.43 984.61 984.61 100.2K
13:48 984.58 984.58 984.32 984.43 97.2K
13:49 984.42 984.79 984.42 984.70 57.6K
13:50 984.63 984.73 984.57 984.67 144.2K
13:51 984.62 984.83 984.33 984.44 57.8K
13:52 984.41 984.43 984.21 984.21 58.8K
13:53 984.23 984.27 984.13 984.25 55.6K
13:54 984.28 984.70 984.28 984.65 65.2K
13:55 984.70 984.74 984.65 984.73 52.3K
13:56 984.88 984.90 983.66 983.66 109.5K
13:57 983.69 983.83 983.49 983.49 81.5K
13:58 983.32 983.74 983.27 983.66 55.9K
13:59 983.80 983.88 983.65 983.78 48.6K
14:00 983.78 983.92 983.68 983.92 78.3K
14:01 983.96 983.96 983.77 983.80 73.7K
14:02 983.80 983.88 983.43 983.43 68.5K
14:03 983.41 983.82 983.41 983.82 76.9K
14:04 983.78 983.84 983.77 983.80 60.4K
14:05 983.78 983.80 983.25 983.25 75.0K
14:06 983.20 983.20 982.76 982.86 86.3K
14:07 982.86 982.87 982.45 982.78 71.2K
14:08 982.67 982.68 982.41 982.46 49.3K
14:09 982.46 982.70 982.42 982.46 84.1K
14:10 982.45 982.45 981.88 981.92 115.4K
14:11 981.93 982.44 981.93 982.43 53.2K
14:12 982.41 982.41 982.20 982.39 61.8K
14:13 982.40 982.46 982.34 982.36 47.5K
14:14 982.45 982.50 982.43 982.44 38.4K
14:15 982.37 982.37 981.88 981.89 77.3K
14:16 981.92 981.92 981.79 981.85 34.9K
14:17 981.88 981.98 981.88 981.94 57.1K
14:18 981.97 981.97 981.81 981.87 64.2K
14:19 981.86 981.86 981.69 981.70 50.1K
14:20 981.68 981.68 981.03 981.58 125.9K
14:21 981.70 981.90 981.70 981.71 40.5K
14:22 981.72 981.72 981.40 981.54 51.6K
14:23 981.26 981.32 981.21 981.26 55.2K
14:24 981.23 981.55 981.23 981.51 101.6K
14:25 981.50 981.59 981.29 981.58 112.8K
14:26 981.60 981.60 981.41 981.50 63.8K
14:27 981.49 981.51 981.25 981.25 57.6K
14:28 981.24 981.24 981.11 981.21 49.2K
14:29 981.19 981.27 981.10 981.13 49.1K
14:30 981.30 982.16 981.30 982.16 77.8K
14:31 982.13 982.38 981.97 982.19 80.1K
14:32 982.13 982.34 982.13 982.16 47.1K
14:33 982.23 982.74 982.23 982.74 60.7K
14:34 982.75 982.94 982.75 982.93 53.4K
14:35 982.78 982.99 982.78 982.99 81.8K
14:36 982.97 983.15 982.94 983.13 51.7K
14:37 983.12 983.16 983.05 983.10 55.0K
14:38 983.10 983.11 982.66 982.80 53.7K
14:39 982.81 982.81 982.54 982.54 41.0K
14:40 982.54 982.58 982.34 982.35 56.4K
14:41 982.35 982.35 982.16 982.24 44.4K
14:42 982.26 982.46 982.26 982.40 49.6K
14:43 982.39 982.59 982.39 982.56 49.7K
14:44 982.55 982.68 982.55 982.68 62.7K
14:45 982.66 983.05 982.64 982.97 42.9K
14:46 982.98 983.37 982.95 983.37 88.2K
14:47 983.35 983.45 983.35 983.41 49.1K
14:48 983.43 983.68 983.43 983.59 55.1K
14:49 983.57 983.57 983.16 983.24 80.8K
14:50 983.21 983.21 983.09 983.09 56.6K
14:51 983.09 983.25 982.81 983.25 86.6K
14:52 983.25 983.28 983.14 983.18 49.9K
14:53 983.29 983.29 983.15 983.15 58.2K
14:54 983.17 983.20 982.94 982.94 64.8K
14:55 982.92 982.93 982.38 982.41 81.1K
14:56 982.33 982.37 982.17 982.37 54.5K
14:57 982.38 982.53 982.38 982.50 40.6K
14:58 982.53 982.59 982.25 982.25 66.4K
14:59 982.14 982.46 982.07 982.34 60.2K
15:00 982.37 982.69 982.37 982.65 72.8K
15:01 982.63 982.63 982.44 982.63 63.5K
15:02 982.66 982.68 982.50 982.60 40.5K
15:03 982.61 982.68 982.55 982.68 67.3K
15:04 982.69 983.18 982.69 983.10 67.5K
15:05 982.97 983.36 982.97 983.29 141.7K
15:06 983.22 983.35 983.06 983.06 185.0K
15:07 983.05 983.25 983.02 983.25 103.3K
15:08 983.24 983.26 983.14 983.14 65.4K
15:09 983.12 983.27 983.09 983.17 60.4K
15:10 983.17 983.23 983.04 983.17 74.0K
15:11 983.27 983.27 983.09 983.17 90.4K
15:12 983.33 983.33 983.07 983.10 62.5K
15:13 983.10 983.20 982.98 983.11 96.1K
15:14 983.11 983.22 983.11 983.21 88.4K
15:15 983.20 983.26 982.75 982.80 112.6K
15:16 982.82 982.83 982.61 982.61 79.3K
15:17 982.59 982.81 982.59 982.77 91.8K
15:18 982.83 983.00 982.74 982.74 78.4K
15:19 982.73 982.73 982.63 982.64 124.6K
15:20 982.64 982.92 982.55 982.92 185.8K
15:21 982.92 982.97 982.88 982.89 90.6K
15:22 982.77 982.77 982.62 982.72 131.8K
15:23 982.72 983.09 982.72 983.04 110.0K
15:24 983.03 983.03 982.89 982.91 136.1K
15:25 982.88 982.89 982.64 982.64 119.8K
15:26 982.66 982.70 982.62 982.70 124.4K
15:27 982.68 982.68 982.35 982.37 123.1K
15:28 982.30 982.30 982.10 982.27 132.9K
15:29 982.21 982.24 982.07 982.11 110.5K
15:30 982.09 982.44 982.09 982.34 132.2K
15:31 982.37 982.37 982.15 982.21 102.7K
15:32 982.23 982.28 981.98 981.98 132.7K
15:33 981.99 981.99 981.51 981.51 114.0K
15:34 981.52 981.68 981.37 981.68 134.0K
15:35 981.71 981.87 981.58 981.58 122.7K
15:36 981.57 981.57 981.24 981.26 133.3K
15:37 981.33 981.49 981.31 981.44 131.5K
15:38 981.40 981.56 981.40 981.43 140.6K
15:39 981.37 981.39 981.08 981.17 173.1K
15:40 981.19 981.40 981.00 981.35 125.0K
15:41 981.36 981.47 981.09 981.47 117.5K
15:42 981.65 981.73 981.47 981.47 148.9K
15:43 981.52 981.54 981.35 981.51 186.0K
15:44 981.56 981.73 981.49 981.73 149.1K
15:45 981.74 981.84 981.64 981.78 168.7K
15:46 981.75 981.83 981.63 981.64 114.0K
15:47 981.62 981.66 981.58 981.65 154.3K
15:48 981.68 981.97 981.65 981.97 194.7K
15:49 981.89 981.89 981.58 981.64 171.2K
15:50 981.95 982.60 981.95 982.41 436.9K
15:51 982.41 982.53 981.98 982.16 286.0K
15:52 982.17 982.17 981.90 981.99 265.2K
15:53 981.96 982.25 981.88 982.25 428.6K
15:54 982.23 982.40 982.22 982.27 390.0K
15:55 982.28 982.50 981.50 981.50 574.6K
15:56 981.49 981.49 980.68 980.68 630.1K
15:57 980.69 980.76 980.61 980.74 571.2K
15:58 980.68 980.87 980.68 980.85 857.1K
15:59 980.96 982.00 980.96 981.95 7,524.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし