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
09:30 982.13 985.30 982.13 985.06 974.1K
09:31 984.97 984.97 983.09 984.00 170.4K
09:32 982.29 982.93 982.29 982.61 231.4K
09:33 983.12 983.12 982.38 982.43 244.2K
09:34 982.60 983.66 982.60 982.84 145.9K
09:35 982.89 983.65 982.55 982.64 179.0K
09:36 983.45 983.74 982.93 983.05 79.7K
09:37 983.06 984.26 983.05 984.16 107.1K
09:38 984.26 984.26 983.46 983.71 138.2K
09:39 983.67 984.06 983.67 983.81 129.6K
09:40 984.06 984.06 983.44 983.81 103.1K
09:41 983.71 984.69 983.22 984.15 80.6K
09:42 984.17 984.24 983.93 984.17 101.6K
09:43 984.19 984.48 983.96 984.02 107.9K
09:44 983.66 983.77 983.25 983.32 165.6K
09:45 983.36 983.57 983.15 983.15 141.9K
09:46 983.13 984.29 983.13 984.22 86.4K
09:47 983.93 983.93 983.26 983.29 123.1K
09:48 983.28 983.28 982.91 983.17 109.2K
09:49 983.11 983.77 983.00 983.71 111.9K
09:50 983.73 983.73 982.66 982.92 96.5K
09:51 982.64 983.32 982.51 983.32 73.9K
09:52 983.31 984.45 983.31 984.12 126.3K
09:53 984.31 984.95 984.15 984.95 142.6K
09:54 985.01 985.38 984.71 985.34 98.9K
09:55 985.39 985.60 984.97 985.20 87.4K
09:56 985.25 985.82 985.15 985.79 96.2K
09:57 985.68 986.33 985.68 986.24 95.1K
09:58 986.23 986.78 986.23 986.57 188.1K
09:59 986.62 986.82 986.41 986.77 75.1K
10:00 986.80 987.46 986.73 986.73 153.7K
10:01 986.60 987.02 986.17 986.85 106.9K
10:02 986.99 987.18 986.83 986.87 53.6K
10:03 986.88 986.88 985.86 985.94 82.6K
10:04 985.88 986.47 985.88 986.47 52.9K
10:05 986.47 986.47 986.05 986.20 92.8K
10:06 986.17 986.23 985.48 985.55 79.1K
10:07 985.48 985.72 985.39 985.57 86.9K
10:08 985.67 986.07 985.67 985.96 91.5K
10:09 985.97 986.49 985.97 986.48 135.9K
10:10 986.37 986.37 985.22 985.39 106.7K
10:11 985.31 985.41 985.18 985.35 135.9K
10:12 985.22 985.28 984.34 984.34 95.4K
10:13 984.20 984.38 984.05 984.07 74.2K
10:14 984.05 984.37 983.74 983.74 45.1K
10:15 983.68 983.68 982.78 983.38 60.3K
10:16 983.37 983.55 981.89 981.89 94.7K
10:17 982.04 982.69 982.04 982.50 67.3K
10:18 982.55 982.66 981.83 982.39 153.6K
10:19 982.32 982.43 982.19 982.43 68.2K
10:20 982.57 982.64 982.18 982.39 72.0K
10:21 982.39 982.88 982.14 982.57 110.3K
10:22 982.32 982.81 982.15 982.61 50.9K
10:23 982.63 982.95 982.63 982.95 68.8K
10:24 983.13 983.15 982.45 982.45 49.8K
10:25 982.55 982.66 982.39 982.47 58.2K
10:26 982.69 983.24 982.69 983.24 60.0K
10:27 983.33 983.35 982.55 983.35 78.0K
10:28 983.37 983.37 982.66 982.66 326.9K
10:29 982.64 983.43 982.64 983.41 73.7K
10:30 983.71 983.91 983.50 983.84 117.5K
10:31 983.89 983.89 983.38 983.39 171.7K
10:32 983.40 983.69 983.27 983.45 61.6K
10:33 983.61 983.61 983.35 983.42 62.0K
10:34 983.44 983.44 982.55 982.55 60.4K
10:35 982.50 983.01 982.50 982.92 70.0K
10:36 982.91 982.91 982.18 982.57 84.4K
10:37 982.02 982.17 981.95 982.14 62.5K
10:38 982.04 982.18 981.92 982.01 100.7K
10:39 981.40 981.64 981.29 981.29 100.8K
10:40 981.07 981.10 980.28 980.28 108.5K
10:41 980.26 980.77 980.25 980.37 73.8K
10:42 980.33 980.38 980.10 980.18 66.3K
10:43 980.16 980.16 979.10 979.25 96.3K
10:44 979.12 979.45 979.01 979.01 118.2K
10:45 979.07 979.07 978.91 978.99 50.7K
10:46 979.10 979.27 979.01 979.01 68.4K
10:47 978.81 978.81 978.01 978.01 79.5K
10:48 977.88 978.13 977.59 978.13 107.9K
10:49 978.28 978.36 978.13 978.21 54.2K
10:50 978.16 979.04 978.16 979.04 74.8K
10:51 979.02 979.61 979.01 979.59 61.8K
10:52 979.43 979.68 978.66 978.66 93.2K
10:53 978.59 979.17 978.49 979.12 60.5K
10:54 979.12 979.22 978.92 978.92 45.8K
10:55 978.61 979.00 978.50 978.90 61.2K
10:56 978.88 979.18 978.83 979.18 38.2K
10:57 979.25 979.82 979.25 979.82 48.6K
10:58 979.83 979.99 979.83 979.99 45.9K
10:59 979.98 980.30 979.90 980.22 106.1K
11:00 980.24 980.24 979.77 980.02 88.2K
11:01 979.87 979.93 979.54 979.68 63.3K
11:02 979.74 979.74 979.58 979.68 50.3K
11:03 979.62 980.05 979.62 980.00 50.7K
11:04 980.20 980.38 979.77 979.78 48.6K
11:05 979.83 980.25 979.74 979.77 69.2K
11:06 979.78 979.93 979.54 979.54 49.7K
11:07 979.26 979.26 978.62 978.84 57.6K
11:08 978.60 978.60 978.27 978.53 50.7K
11:09 978.55 978.55 978.38 978.49 47.3K
11:10 978.47 978.81 978.39 978.39 92.9K
11:11 978.37 978.46 977.97 978.27 118.2K
11:12 978.64 978.90 978.60 978.60 51.8K
11:13 978.59 978.59 978.23 978.41 36.8K
11:14 978.46 978.46 978.17 978.22 85.2K
11:15 978.31 978.78 978.31 978.77 110.7K
11:16 978.80 979.14 978.79 979.14 71.2K
11:17 979.16 979.29 978.84 978.84 61.6K
11:18 978.81 978.81 978.15 978.26 85.0K
11:19 978.38 978.38 978.15 978.21 48.5K
11:20 978.24 978.24 977.84 977.84 44.4K
11:21 977.88 978.50 977.86 978.50 50.6K
11:22 978.45 979.02 978.45 979.02 91.2K
11:23 979.00 979.11 978.90 979.01 38.3K
11:24 979.01 979.14 978.95 979.06 37.3K
11:25 979.13 979.42 979.13 979.42 39.0K
11:26 979.38 979.45 979.37 979.45 47.9K
11:27 979.44 980.50 979.44 980.50 57.7K
11:28 980.46 980.49 980.34 980.49 59.3K
11:29 980.47 980.52 980.41 980.51 60.4K
11:30 980.51 980.60 980.51 980.53 73.1K
11:31 980.59 980.78 980.51 980.78 50.1K
11:32 980.81 980.81 980.45 980.45 59.4K
11:33 980.47 980.60 980.45 980.50 65.7K
11:34 980.51 980.56 980.30 980.56 52.1K
11:35 980.59 980.72 980.52 980.70 45.4K
11:36 980.54 980.64 980.53 980.56 47.5K
11:37 980.54 980.58 980.26 980.57 73.0K
11:38 980.53 980.59 980.33 980.42 79.1K
11:39 980.44 980.54 979.78 980.03 69.5K
11:40 980.02 980.48 980.02 980.40 70.7K
11:41 980.41 980.47 980.30 980.39 51.2K
11:42 980.36 980.44 980.33 980.33 41.8K
11:43 980.35 980.37 980.21 980.25 60.2K
11:44 980.25 980.39 980.17 980.39 39.1K
11:45 980.40 980.89 980.40 980.87 38.9K
11:46 980.81 980.81 980.49 980.74 45.6K
11:47 980.87 981.05 980.85 981.04 54.0K
11:48 981.03 981.07 980.93 981.07 27.3K
11:49 981.05 981.07 980.78 980.88 41.2K
11:50 980.92 981.05 980.92 981.05 40.8K
11:51 981.05 981.08 980.97 981.07 26.3K
11:52 981.07 981.07 980.93 980.93 28.1K
11:53 980.93 981.01 980.85 981.01 33.2K
11:54 980.97 980.97 980.68 980.71 134.2K
11:55 980.73 980.76 980.46 980.46 63.2K
11:56 980.48 980.50 979.81 979.90 80.6K
11:57 979.93 980.13 979.93 980.13 41.9K
11:58 980.13 980.15 980.04 980.15 64.6K
11:59 980.21 980.38 980.06 980.26 38.5K
12:00 980.26 980.99 980.25 980.99 47.7K
12:01 981.10 981.18 981.10 981.15 38.6K
12:02 981.17 981.26 981.02 981.08 43.8K
12:03 981.07 981.28 981.02 981.04 28.2K
12:04 981.05 981.05 980.89 980.89 26.0K
12:05 980.92 981.10 980.91 981.10 26.3K
12:06 981.10 981.35 980.98 981.18 41.4K
12:07 981.19 981.80 981.16 981.80 37.8K
12:08 981.85 981.98 981.75 981.76 34.4K
12:09 981.68 981.82 981.64 981.64 22.8K
12:10 981.62 981.68 981.39 981.39 37.6K
12:11 981.42 981.50 981.41 981.49 24.7K
12:12 981.51 981.91 981.51 981.90 40.8K
12:13 981.93 982.34 981.93 982.07 33.2K
12:14 982.06 982.13 982.05 982.12 28.8K
12:15 982.16 982.17 982.15 982.16 26.7K
12:16 982.14 982.14 981.97 982.07 29.7K
12:17 982.04 982.22 981.99 982.01 49.1K
12:18 982.10 982.36 982.10 982.30 42.4K
12:19 982.29 982.29 981.89 981.89 51.9K
12:20 981.87 982.08 981.87 982.01 43.6K
12:21 981.90 982.07 981.89 982.07 58.3K
12:22 982.09 982.53 982.09 982.53 55.9K
12:23 982.56 982.74 982.52 982.74 63.7K
12:24 982.74 982.81 982.63 982.67 41.1K
12:25 982.65 982.66 982.39 982.39 83.1K
12:26 982.43 982.87 982.43 982.71 51.1K
12:27 982.70 982.76 982.66 982.72 49.7K
12:28 982.55 982.55 982.30 982.39 49.1K
12:29 982.38 982.38 982.08 982.08 55.6K
12:30 982.07 982.07 981.68 981.93 65.7K
12:31 981.90 981.93 981.64 981.64 50.0K
12:32 981.62 981.90 981.49 981.90 32.2K
12:33 981.90 981.91 981.66 981.87 42.5K
12:34 981.94 982.05 981.94 981.95 46.0K
12:35 981.95 981.95 981.83 981.83 59.6K
12:36 981.84 981.95 981.76 981.77 37.0K
12:37 981.76 981.76 981.35 981.35 196.1K
12:38 981.35 981.45 981.32 981.45 21.2K
12:39 981.46 981.49 981.41 981.41 26.0K
12:40 981.43 981.45 981.40 981.41 23.9K
12:41 981.41 981.61 981.33 981.61 31.9K
12:42 981.61 981.77 981.60 981.77 20.7K
12:43 981.73 981.94 981.71 981.94 47.2K
12:44 981.95 982.21 981.95 982.21 35.2K
12:45 981.98 982.29 981.98 982.21 54.7K
12:46 982.21 982.21 982.05 982.08 31.7K
12:47 982.11 982.14 982.10 982.14 21.6K
12:48 982.14 982.18 981.75 981.76 60.3K
12:49 981.75 981.76 981.61 981.63 16.7K
12:50 981.63 982.11 981.59 982.11 49.0K
12:51 982.14 982.17 982.02 982.02 27.4K
12:52 981.91 981.91 981.64 981.64 38.8K
12:53 981.53 981.66 981.51 981.52 38.4K
12:54 981.61 981.61 981.47 981.49 22.9K
12:55 981.49 981.76 981.49 981.57 27.8K
12:56 981.55 981.66 981.55 981.60 37.1K
12:57 981.68 981.85 981.67 981.78 26.5K
12:58 981.78 981.79 981.37 981.37 33.3K
12:59 981.30 981.49 981.30 981.35 22.3K
13:00 981.04 981.09 981.01 981.01 33.7K
13:01 981.00 981.00 980.26 980.26 60.0K
13:02 980.09 980.32 980.09 980.20 34.4K
13:03 980.21 980.23 980.10 980.10 26.0K
13:04 980.13 980.13 979.71 979.71 82.2K
13:05 979.69 979.90 979.69 979.90 42.2K
13:06 979.88 980.06 979.88 980.06 39.1K
13:07 980.06 980.37 980.04 980.37 50.7K
13:08 980.37 980.39 980.25 980.25 28.3K
13:09 980.52 980.69 980.52 980.68 32.1K
13:10 980.69 980.75 980.30 980.30 37.7K
13:11 980.25 980.44 980.21 980.42 28.5K
13:12 980.46 980.46 980.27 980.29 64.6K
13:13 980.30 980.70 980.30 980.64 60.2K
13:14 980.67 980.67 980.59 980.59 44.5K
13:15 980.56 980.56 980.26 980.26 84.6K
13:16 980.27 980.27 980.22 980.26 71.6K
13:17 980.26 980.27 980.17 980.17 34.9K
13:18 980.36 980.36 980.21 980.25 27.1K
13:19 980.26 980.29 980.21 980.22 28.7K
13:20 980.22 980.22 980.05 980.14 54.9K
13:21 980.14 980.15 980.09 980.10 49.9K
13:22 980.09 980.28 979.99 980.28 37.8K
13:23 980.34 980.35 980.28 980.28 36.3K
13:24 980.27 980.28 980.23 980.23 74.1K
13:25 980.26 980.26 980.16 980.16 37.9K
13:26 980.10 980.13 980.02 980.02 45.9K
13:27 980.02 980.07 980.01 980.06 27.3K
13:28 980.05 980.05 979.89 979.92 65.0K
13:29 979.92 980.00 979.87 979.97 24.8K
13:30 979.99 980.42 979.99 980.41 73.4K
13:31 980.39 980.39 980.17 980.17 59.4K
13:32 980.16 980.31 980.16 980.23 23.3K
13:33 980.14 980.17 979.81 979.85 38.5K
13:34 979.90 979.90 979.57 979.57 72.9K
13:35 979.51 979.60 979.51 979.59 29.1K
13:36 979.55 979.69 979.55 979.67 29.2K
13:37 979.67 979.71 979.64 979.71 31.0K
13:38 979.71 979.71 979.50 979.55 33.9K
13:39 979.59 979.59 979.35 979.35 103.7K
13:40 979.40 979.40 978.99 978.99 88.4K
13:41 978.91 978.94 978.76 978.88 78.2K
13:42 978.87 979.04 978.84 979.02 109.1K
13:43 979.03 979.23 979.03 979.18 139.1K
13:44 979.20 979.23 979.07 979.07 60.8K
13:45 979.27 979.32 979.11 979.32 96.7K
13:46 979.32 979.56 979.25 979.56 55.9K
13:47 979.54 979.65 979.47 979.65 30.4K
13:48 979.64 979.76 979.64 979.65 33.6K
13:49 979.67 979.95 979.67 979.95 55.9K
13:50 979.95 979.95 979.75 979.75 65.9K
13:51 979.75 979.79 979.69 979.79 21.0K
13:52 979.79 980.09 979.77 980.09 37.7K
13:53 980.11 980.28 980.01 980.03 44.6K
13:54 980.03 980.06 979.97 980.06 37.5K
13:55 979.84 979.87 979.81 979.85 41.5K
13:56 979.82 979.85 979.70 979.83 36.5K
13:57 979.83 980.03 979.76 980.03 57.7K
13:58 980.03 980.11 980.03 980.06 30.1K
13:59 980.06 980.13 979.83 979.83 53.0K
14:00 979.85 979.96 979.27 979.27 65.4K
14:01 979.06 979.50 979.06 979.48 83.3K
14:02 979.55 979.80 979.55 979.79 46.8K
14:03 979.78 979.89 979.78 979.83 61.5K
14:04 979.81 979.88 979.80 979.88 41.0K
14:05 980.01 980.06 979.83 980.06 25.4K
14:06 980.08 980.16 980.07 980.10 54.2K
14:07 980.07 980.17 979.94 980.17 53.6K
14:08 980.31 980.81 980.31 980.81 61.0K
14:09 980.82 980.84 980.80 980.80 70.1K
14:10 980.75 980.75 980.62 980.63 26.0K
14:11 980.63 980.86 980.63 980.67 45.0K
14:12 980.73 981.13 980.73 981.13 50.2K
14:13 981.36 981.37 981.33 981.36 34.8K
14:14 981.35 981.36 981.34 981.34 43.4K
14:15 981.32 981.50 981.22 981.32 62.6K
14:16 981.29 981.30 981.19 981.19 29.8K
14:17 981.19 981.29 981.00 981.00 43.3K
14:18 981.00 981.01 980.88 980.90 25.9K
14:19 980.90 981.01 980.88 980.88 50.1K
14:20 980.88 980.89 980.73 980.86 37.5K
14:21 980.87 980.87 980.64 980.64 39.3K
14:22 980.65 980.80 980.16 980.16 91.7K
14:23 980.15 980.52 980.13 980.52 54.4K
14:24 980.64 980.87 980.64 980.87 311.2K
14:25 980.72 980.86 980.68 980.76 51.2K
14:26 980.77 980.89 980.60 980.89 52.3K
14:27 980.89 980.89 980.74 980.87 79.2K
14:28 980.85 981.00 980.85 980.85 50.7K
14:29 980.81 981.02 980.80 980.94 56.8K
14:30 980.95 980.99 980.89 980.89 64.5K
14:31 981.10 981.22 981.04 981.22 37.2K
14:32 981.26 981.27 981.04 981.04 45.2K
14:33 981.07 981.34 981.07 981.32 56.1K
14:34 981.30 981.37 981.20 981.30 43.2K
14:35 981.24 981.26 981.12 981.12 26.3K
14:36 981.12 981.22 980.99 980.99 39.2K
14:37 980.99 981.29 980.95 981.29 55.4K
14:38 981.29 981.33 981.19 981.20 41.6K
14:39 981.15 981.27 981.15 981.16 29.7K
14:40 981.18 981.24 981.16 981.17 24.8K
14:41 981.17 981.25 981.13 981.16 49.2K
14:42 981.15 981.38 981.10 981.23 44.9K
14:43 981.23 981.27 981.23 981.24 67.6K
14:44 981.24 981.35 981.22 981.23 38.3K
14:45 981.28 981.36 981.20 981.20 54.0K
14:46 981.21 981.42 981.21 981.42 65.9K
14:47 981.46 981.64 981.46 981.63 59.1K
14:48 981.61 981.87 981.61 981.84 63.8K
14:49 981.83 981.85 981.76 981.81 40.3K
14:50 981.81 981.81 981.38 981.39 43.0K
14:51 981.39 981.60 981.39 981.60 29.7K
14:52 981.57 981.66 981.37 981.66 46.9K
14:53 981.59 981.59 981.51 981.52 31.3K
14:54 981.51 981.57 981.34 981.34 42.2K
14:55 981.23 981.24 981.11 981.16 40.0K
14:56 981.17 981.29 981.14 981.29 37.6K
14:57 981.30 981.59 981.30 981.59 48.3K
14:58 981.61 981.61 981.20 981.20 43.9K
14:59 981.20 981.20 980.97 980.97 81.5K
15:00 980.93 981.05 980.93 980.99 55.0K
15:01 980.88 980.88 980.60 980.60 45.9K
15:02 980.58 980.70 980.48 980.48 53.2K
15:03 980.42 980.45 980.18 980.18 58.4K
15:04 980.19 980.24 980.04 980.04 25.5K
15:05 980.08 980.08 979.91 979.96 58.7K
15:06 979.99 980.11 979.99 980.04 49.3K
15:07 980.03 980.05 979.98 979.98 49.0K
15:08 979.98 980.34 979.96 980.34 49.7K
15:09 980.34 980.46 980.34 980.38 36.7K
15:10 980.33 980.55 980.33 980.55 66.4K
15:11 980.55 980.56 980.22 980.24 45.3K
15:12 980.28 980.44 980.28 980.44 87.7K
15:13 980.47 980.52 980.36 980.48 55.3K
15:14 980.50 980.53 980.35 980.35 68.0K
15:15 980.15 980.16 979.64 979.64 73.3K
15:16 979.56 979.58 979.27 979.34 70.7K
15:17 979.33 979.65 979.33 979.62 49.3K
15:18 979.72 979.72 979.63 979.68 42.1K
15:19 979.69 979.93 979.59 979.84 44.3K
15:20 979.86 980.13 979.77 980.13 75.7K
15:21 980.10 980.10 980.02 980.10 75.1K
15:22 980.10 980.10 979.98 980.02 40.2K
15:23 980.04 980.04 979.91 979.91 51.2K
15:24 979.93 980.09 979.93 980.09 85.4K
15:25 980.09 980.39 980.02 980.13 80.7K
15:26 980.14 980.15 979.94 979.95 57.3K
15:27 979.95 979.96 979.82 979.82 65.6K
15:28 979.82 979.88 979.75 979.76 71.0K
15:29 979.74 979.78 979.69 979.78 73.7K
15:30 979.65 979.72 979.56 979.56 89.9K
15:31 979.67 979.70 979.51 979.57 105.8K
15:32 979.56 979.61 979.51 979.51 106.3K
15:33 979.44 979.50 979.35 979.36 95.9K
15:34 979.34 979.34 979.17 979.18 92.2K
15:35 979.21 979.26 979.14 979.14 87.2K
15:36 979.08 979.15 978.95 978.95 66.0K
15:37 978.93 979.28 978.86 979.24 102.4K
15:38 979.23 979.41 979.23 979.35 91.5K
15:39 979.43 979.47 979.20 979.42 73.8K
15:40 979.42 979.42 979.24 979.28 60.9K
15:41 979.28 979.33 979.15 979.22 88.8K
15:42 979.21 979.22 979.09 979.09 77.2K
15:43 979.03 979.06 978.93 978.93 137.9K
15:44 978.98 979.08 978.95 979.03 82.1K
15:45 979.05 979.05 978.86 978.91 84.4K
15:46 978.93 978.93 978.82 978.82 88.3K
15:47 978.88 978.89 978.76 978.77 118.5K
15:48 978.75 978.86 978.71 978.86 129.3K
15:49 978.87 978.90 978.73 978.73 161.3K
15:50 979.02 979.18 979.00 979.01 254.7K
15:51 978.99 978.99 978.61 978.65 170.9K
15:52 978.61 978.72 978.57 978.58 192.6K
15:53 978.56 978.64 978.50 978.61 231.5K
15:54 978.67 979.01 978.67 978.90 575.8K
15:55 978.86 978.86 978.28 978.29 415.1K
15:56 978.28 978.35 977.95 977.95 398.8K
15:57 977.93 977.93 977.26 977.26 503.8K
15:58 977.24 977.40 977.23 977.35 603.8K
15:59 977.30 977.60 977.23 977.34 6,750.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし