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 1,004.08 1,004.08 1,002.39 1,003.21 580.0K
09:31 1,003.12 1,003.81 1,003.00 1,003.51 90.1K
09:32 1,004.47 1,004.47 1,002.45 1,002.62 136.0K
09:33 1,002.56 1,002.89 1,002.33 1,002.64 78.7K
09:34 1,002.19 1,003.13 1,002.19 1,002.20 56.9K
09:35 1,002.38 1,002.38 1,001.76 1,001.85 81.2K
09:36 1,001.84 1,002.17 1,001.69 1,001.69 62.0K
09:37 1,001.30 1,001.30 999.43 999.73 117.6K
09:38 999.41 999.69 998.85 999.25 109.0K
09:39 999.16 999.16 996.93 997.56 143.9K
09:40 997.37 997.37 995.45 995.45 151.1K
09:41 995.26 996.76 994.80 996.13 122.6K
09:42 996.22 998.36 996.11 998.36 91.4K
09:43 998.12 998.48 998.09 998.10 95.4K
09:44 997.74 998.82 997.58 998.82 74.1K
09:45 998.88 998.89 998.07 998.07 83.2K
09:46 997.86 997.87 995.19 995.19 100.4K
09:47 994.89 995.00 993.73 993.73 97.5K
09:48 993.94 994.97 993.94 994.82 113.5K
09:49 994.82 994.82 993.84 994.19 66.5K
09:50 994.52 994.68 994.27 994.37 103.8K
09:51 994.55 995.28 994.55 995.28 81.4K
09:52 995.24 995.24 993.63 993.63 108.1K
09:53 994.18 994.41 993.61 994.41 66.6K
09:54 994.47 994.47 992.78 992.79 76.6K
09:55 993.03 993.48 992.79 992.79 82.7K
09:56 992.75 992.91 992.38 992.86 119.0K
09:57 992.67 993.38 992.38 992.38 89.7K
09:58 992.56 993.42 992.56 993.42 114.0K
09:59 993.28 993.95 993.25 993.95 69.0K
10:00 993.66 993.76 992.41 992.61 128.3K
10:01 992.55 993.12 991.77 992.00 115.9K
10:02 991.79 991.79 990.82 990.82 92.2K
10:03 990.86 991.52 988.37 988.37 130.1K
10:04 988.45 988.87 986.73 986.73 142.0K
10:05 986.41 987.28 985.91 985.99 155.4K
10:06 985.51 986.48 985.42 985.69 105.9K
10:07 985.58 985.61 984.75 985.61 93.9K
10:08 985.57 985.57 984.67 984.92 118.3K
10:09 984.58 985.40 984.45 984.65 92.8K
10:10 985.40 986.28 985.15 985.15 176.2K
10:11 985.24 985.33 984.81 984.96 146.3K
10:12 983.95 983.95 982.89 983.61 156.4K
10:13 983.26 985.27 983.26 985.27 137.4K
10:14 985.32 985.32 983.39 984.14 82.5K
10:15 984.11 984.11 982.31 982.31 129.9K
10:16 982.35 983.42 982.23 983.42 100.4K
10:17 983.46 984.80 983.13 984.80 124.7K
10:18 984.74 984.74 984.29 984.46 72.9K
10:19 984.44 984.54 983.68 984.53 92.5K
10:20 984.60 985.47 984.60 985.43 109.3K
10:21 985.46 986.85 985.46 986.85 155.8K
10:22 987.04 987.04 985.92 985.92 103.5K
10:23 985.52 985.64 985.12 985.12 73.6K
10:24 985.16 985.62 985.08 985.40 74.0K
10:25 985.34 985.34 984.03 984.03 120.1K
10:26 983.97 984.07 982.93 982.93 67.3K
10:27 982.89 983.40 982.89 983.36 69.6K
10:28 983.63 983.72 983.11 983.70 63.8K
10:29 983.62 984.08 983.40 984.08 69.1K
10:30 984.07 984.27 983.29 983.33 74.8K
10:31 983.37 983.62 983.31 983.41 54.0K
10:32 983.59 983.60 981.93 981.93 102.7K
10:33 981.94 983.63 981.83 983.63 87.8K
10:34 983.85 983.85 983.05 983.76 57.6K
10:35 983.79 983.79 982.67 982.76 45.6K
10:36 982.58 983.75 982.58 983.75 51.3K
10:37 983.67 984.36 983.67 984.32 70.1K
10:38 984.45 984.47 983.77 983.77 58.1K
10:39 983.75 983.86 983.65 983.65 48.8K
10:40 983.56 983.89 983.40 983.86 48.6K
10:41 983.83 983.83 983.02 983.05 68.7K
10:42 983.09 983.53 982.72 983.53 102.6K
10:43 983.55 983.55 982.83 982.89 56.2K
10:44 982.75 982.75 981.50 981.50 87.2K
10:45 981.40 981.40 980.80 981.09 56.8K
10:46 981.12 981.12 980.58 980.64 52.3K
10:47 980.74 980.74 979.82 979.87 89.5K
10:48 979.86 979.86 979.67 979.86 75.3K
10:49 979.94 980.36 979.92 979.92 70.8K
10:50 980.09 980.10 979.01 979.01 69.8K
10:51 979.01 979.68 979.01 979.10 51.5K
10:52 978.79 979.04 978.53 978.66 58.0K
10:53 978.50 978.82 978.50 978.80 97.3K
10:54 978.65 979.32 978.60 979.25 73.7K
10:55 979.29 979.29 978.34 978.96 90.9K
10:56 979.53 979.59 978.80 978.84 105.8K
10:57 978.96 978.96 978.25 978.40 96.0K
10:58 978.45 979.44 978.45 979.03 65.5K
10:59 978.70 978.84 978.65 978.84 85.7K
11:00 978.71 979.44 978.50 979.44 89.7K
11:01 979.50 980.04 979.50 980.00 58.7K
11:02 979.63 979.91 978.98 978.98 95.5K
11:03 978.60 978.73 978.49 978.64 53.3K
11:04 978.64 978.88 978.59 978.69 75.0K
11:05 978.65 978.90 978.59 978.89 89.1K
11:06 978.89 979.49 978.89 979.30 63.5K
11:07 979.31 981.13 979.31 981.13 104.2K
11:08 981.22 981.94 981.21 981.82 98.6K
11:09 981.83 981.94 981.74 981.94 76.4K
11:10 981.62 982.03 981.53 982.03 44.6K
11:11 982.03 982.05 981.93 981.94 48.1K
11:12 981.83 982.34 981.82 982.32 73.6K
11:13 982.31 982.39 981.94 981.94 56.7K
11:14 981.98 982.05 981.90 981.90 97.4K
11:15 981.88 982.37 981.88 982.13 131.7K
11:16 982.17 982.25 982.04 982.16 91.4K
11:17 982.15 982.57 982.15 982.57 102.1K
11:18 982.63 982.79 982.40 982.44 77.2K
11:19 982.43 982.88 982.31 982.88 84.5K
11:20 982.89 983.16 982.82 983.07 98.0K
11:21 983.10 983.25 983.01 983.04 75.1K
11:22 983.11 983.44 982.99 983.44 134.1K
11:23 983.51 983.65 983.24 983.24 58.2K
11:24 983.17 983.40 983.12 983.36 43.7K
11:25 983.34 983.36 982.45 982.45 71.8K
11:26 982.56 982.84 982.35 982.84 40.2K
11:27 982.85 982.85 982.26 982.41 65.8K
11:28 982.43 982.94 982.43 982.90 38.7K
11:29 982.95 982.95 982.55 982.73 55.8K
11:30 982.73 982.73 981.61 981.61 99.5K
11:31 981.59 981.83 981.19 981.19 91.4K
11:32 980.83 980.84 980.50 980.69 70.6K
11:33 980.76 981.63 980.76 981.63 81.6K
11:34 981.60 982.06 981.60 982.00 60.5K
11:35 981.91 981.91 981.39 981.39 73.0K
11:36 981.25 982.02 981.21 982.02 71.2K
11:37 982.00 982.27 981.96 982.27 71.1K
11:38 982.27 982.46 982.03 982.04 42.2K
11:39 981.75 981.76 981.55 981.55 56.1K
11:40 981.57 981.66 981.24 981.24 59.4K
11:41 981.38 981.57 981.26 981.55 47.9K
11:42 981.66 981.69 981.49 981.62 34.9K
11:43 981.62 981.67 981.33 981.41 38.9K
11:44 981.39 981.54 981.35 981.46 38.3K
11:45 981.41 981.44 981.15 981.25 47.1K
11:46 981.17 981.17 980.86 980.86 97.4K
11:47 980.91 981.12 980.81 980.84 41.6K
11:48 980.84 981.35 980.84 981.35 22.6K
11:49 981.34 981.86 981.27 981.85 42.2K
11:50 981.71 981.73 980.97 980.97 63.6K
11:51 981.08 981.52 981.04 981.52 38.5K
11:52 981.53 982.12 981.47 982.04 36.8K
11:53 982.02 982.14 981.59 981.71 31.3K
11:54 981.69 982.06 981.53 981.61 27.2K
11:55 981.61 981.79 981.60 981.79 49.6K
11:56 981.81 981.84 981.75 981.80 34.7K
11:57 981.80 982.06 981.80 982.04 25.1K
11:58 982.04 982.04 981.67 981.67 47.5K
11:59 981.20 981.34 981.15 981.21 50.9K
12:00 981.23 981.54 981.23 981.49 48.6K
12:01 981.48 982.19 981.46 982.19 72.6K
12:02 982.32 982.43 982.27 982.43 29.6K
12:03 982.54 982.74 982.53 982.74 42.0K
12:04 982.69 983.07 982.67 983.04 46.6K
12:05 983.07 983.07 982.58 982.63 48.6K
12:06 982.42 982.99 982.42 982.99 64.8K
12:07 982.99 983.36 982.99 983.19 39.1K
12:08 983.21 983.26 983.06 983.26 21.8K
12:09 983.29 983.51 983.17 983.51 42.4K
12:10 983.40 983.86 983.14 983.85 52.0K
12:11 983.85 984.13 983.85 984.07 24.9K
12:12 984.04 984.21 984.04 984.16 31.6K
12:13 984.19 984.42 984.19 984.24 38.5K
12:14 984.24 984.24 984.07 984.13 39.9K
12:15 984.25 984.69 984.25 984.69 48.9K
12:16 984.73 985.15 984.64 985.05 59.1K
12:17 984.90 985.37 984.90 985.37 84.3K
12:18 985.33 985.33 984.72 984.82 50.8K
12:19 984.86 985.15 984.71 985.11 36.0K
12:20 985.09 985.16 984.94 985.10 54.3K
12:21 985.11 985.25 984.86 984.91 29.6K
12:22 984.99 985.17 984.78 984.78 52.5K
12:23 984.74 984.83 984.56 984.74 75.6K
12:24 984.72 984.77 984.58 984.58 25.3K
12:25 984.56 984.74 984.13 984.13 52.8K
12:26 983.99 983.99 983.69 983.69 62.7K
12:27 983.81 983.88 983.55 983.55 53.1K
12:28 983.38 983.38 982.95 982.95 41.0K
12:29 983.02 983.07 982.82 982.82 39.4K
12:30 982.76 983.18 982.76 983.18 24.9K
12:31 983.34 984.02 983.31 984.02 57.1K
12:32 984.02 984.04 983.99 984.04 26.5K
12:33 984.03 984.03 983.74 984.00 28.6K
12:34 984.11 984.40 984.08 984.39 37.4K
12:35 984.41 984.41 983.97 984.13 28.8K
12:36 984.16 984.16 983.85 983.85 41.0K
12:37 983.88 983.93 983.81 983.93 17.8K
12:38 983.94 984.19 983.94 984.19 44.1K
12:39 984.25 984.31 984.09 984.17 55.0K
12:40 984.18 984.50 984.18 984.24 41.1K
12:41 984.24 984.38 984.09 984.29 65.3K
12:42 984.30 984.32 984.15 984.24 40.2K
12:43 984.24 984.42 984.21 984.27 25.5K
12:44 984.21 984.43 984.21 984.43 38.5K
12:45 984.48 984.55 984.47 984.55 24.9K
12:46 984.58 984.59 984.52 984.57 55.9K
12:47 984.57 984.61 984.41 984.43 19.3K
12:48 984.43 984.51 984.29 984.29 64.3K
12:49 984.28 984.28 983.98 983.98 49.1K
12:50 983.81 984.04 983.70 984.04 46.1K
12:51 984.06 984.11 983.91 983.92 41.5K
12:52 983.90 983.93 983.87 983.87 21.0K
12:53 983.84 984.08 983.83 984.08 40.3K
12:54 984.06 984.38 984.06 984.36 81.6K
12:55 984.36 984.58 984.32 984.58 48.1K
12:56 984.57 984.60 983.99 984.05 38.7K
12:57 984.05 984.57 984.04 984.51 21.9K
12:58 984.46 984.51 984.29 984.32 34.5K
12:59 984.29 984.29 983.73 983.84 62.9K
13:00 983.92 983.92 983.30 983.30 60.6K
13:01 983.25 983.30 983.11 983.30 45.9K
13:02 983.28 983.28 982.97 983.08 25.7K
13:03 983.09 983.11 982.95 982.95 26.5K
13:04 982.95 982.95 982.15 982.15 52.7K
13:05 982.13 982.18 981.93 982.11 28.9K
13:06 981.81 982.20 981.66 982.20 53.4K
13:07 982.15 982.30 982.05 982.30 38.8K
13:08 982.30 982.78 982.30 982.76 27.0K
13:09 982.75 982.76 982.55 982.55 26.8K
13:10 982.82 982.82 981.65 981.78 45.8K
13:11 981.69 981.70 981.50 981.53 26.7K
13:12 981.53 982.05 981.53 982.02 53.0K
13:13 981.99 981.99 981.37 981.37 43.2K
13:14 981.34 981.72 981.33 981.62 23.0K
13:15 981.59 981.63 981.22 981.22 59.0K
13:16 980.78 981.15 980.73 980.92 47.1K
13:17 980.93 980.97 980.42 980.42 47.4K
13:18 980.25 980.37 980.23 980.23 36.4K
13:19 980.20 980.71 980.20 980.71 60.1K
13:20 980.72 981.53 980.71 981.31 55.3K
13:21 981.37 981.85 981.36 981.85 56.0K
13:22 981.87 982.02 981.87 981.91 31.8K
13:23 981.87 981.87 981.30 981.64 32.0K
13:24 981.63 981.80 981.37 981.79 30.9K
13:25 981.79 982.33 981.79 982.27 44.0K
13:26 982.26 982.54 982.24 982.54 26.4K
13:27 982.55 982.55 982.42 982.46 21.3K
13:28 982.49 982.49 982.09 982.13 23.7K
13:29 982.12 982.23 981.20 981.28 41.2K
13:30 981.26 982.13 981.26 982.13 52.2K
13:31 982.19 982.22 982.01 982.01 28.9K
13:32 981.99 981.99 981.40 981.40 29.1K
13:33 981.32 981.35 981.29 981.29 34.1K
13:34 981.29 981.38 981.23 981.38 37.8K
13:35 981.38 981.75 981.38 981.69 41.8K
13:36 981.70 981.89 981.69 981.88 45.1K
13:37 981.64 982.05 981.61 982.05 94.2K
13:38 982.05 982.21 982.05 982.21 51.2K
13:39 982.22 982.75 982.21 982.71 30.6K
13:40 982.75 982.87 982.75 982.83 29.8K
13:41 982.82 982.82 982.58 982.58 28.1K
13:42 982.55 982.57 982.32 982.35 67.8K
13:43 982.34 982.34 982.26 982.28 24.5K
13:44 982.30 982.40 982.28 982.40 25.8K
13:45 982.42 983.05 982.42 982.99 50.4K
13:46 982.99 983.12 982.99 983.11 31.6K
13:47 983.10 983.11 983.00 983.00 21.5K
13:48 983.01 983.31 983.01 983.31 35.5K
13:49 983.28 983.39 983.28 983.34 25.1K
13:50 983.33 983.42 983.30 983.42 40.3K
13:51 983.41 984.15 983.41 984.15 65.0K
13:52 984.15 984.34 984.15 984.20 37.4K
13:53 984.25 984.28 983.99 984.09 32.7K
13:54 984.08 984.25 983.80 983.83 26.5K
13:55 983.85 984.21 983.85 984.18 29.3K
13:56 984.17 984.28 984.12 984.24 39.9K
13:57 984.04 984.04 983.61 983.61 39.0K
13:58 983.60 983.66 983.27 983.32 33.9K
13:59 983.34 983.39 983.32 983.36 24.5K
14:00 983.34 983.39 983.13 983.13 74.9K
14:01 983.04 983.04 982.51 982.51 51.0K
14:02 982.49 982.60 982.25 982.25 53.2K
14:03 982.10 982.16 982.03 982.13 41.6K
14:04 982.15 982.15 981.87 981.87 30.8K
14:05 981.87 981.87 981.76 981.86 29.6K
14:06 981.87 982.41 981.76 982.41 44.3K
14:07 982.57 982.70 982.52 982.70 50.2K
14:08 982.66 982.79 982.60 982.74 46.5K
14:09 982.65 982.70 982.62 982.69 36.1K
14:10 982.67 982.79 982.67 982.78 27.5K
14:11 982.78 982.79 982.50 982.52 39.8K
14:12 982.49 982.63 982.47 982.47 43.2K
14:13 982.47 982.47 982.17 982.28 47.2K
14:14 982.25 982.29 982.24 982.29 30.4K
14:15 982.34 982.34 982.17 982.32 34.3K
14:16 982.30 982.33 982.22 982.32 31.3K
14:17 982.33 982.33 982.05 982.06 36.5K
14:18 982.08 982.11 982.02 982.09 26.1K
14:19 982.09 982.09 981.84 981.84 37.3K
14:20 981.86 982.01 981.41 981.54 79.8K
14:21 981.57 981.88 981.57 981.66 66.6K
14:22 981.65 981.85 981.58 981.85 35.9K
14:23 981.87 981.87 981.74 981.87 42.5K
14:24 981.90 982.15 981.81 982.15 40.7K
14:25 982.18 982.55 982.18 982.51 73.9K
14:26 982.30 982.30 982.10 982.10 48.4K
14:27 982.10 982.21 982.10 982.18 42.8K
14:28 982.18 982.56 982.18 982.38 55.4K
14:29 982.35 982.35 982.23 982.24 52.9K
14:30 982.24 982.62 982.23 982.62 44.3K
14:31 982.78 982.82 982.78 982.79 43.4K
14:32 982.89 983.12 982.89 983.09 58.3K
14:33 983.15 983.15 982.86 982.87 39.9K
14:34 982.87 982.87 982.61 982.61 30.5K
14:35 982.62 982.81 982.61 982.81 48.5K
14:36 982.82 982.87 982.77 982.77 34.4K
14:37 982.53 982.92 982.53 982.90 38.9K
14:38 982.90 982.90 982.44 982.49 53.9K
14:39 982.40 982.47 982.37 982.46 52.5K
14:40 982.52 982.52 982.44 982.46 79.9K
14:41 982.47 982.57 982.46 982.57 32.9K
14:42 982.54 982.60 982.10 982.13 67.6K
14:43 982.20 982.36 982.14 982.14 66.3K
14:44 982.03 982.06 981.80 981.80 34.7K
14:45 981.83 982.03 981.83 982.03 45.8K
14:46 981.94 981.94 981.71 981.79 54.4K
14:47 981.82 982.03 981.81 982.02 44.3K
14:48 982.00 982.00 981.91 981.91 33.9K
14:49 981.92 981.97 981.88 981.94 35.8K
14:50 981.92 982.03 981.89 982.03 47.2K
14:51 982.05 982.06 981.79 981.79 35.1K
14:52 981.73 981.99 981.72 981.98 57.3K
14:53 981.98 982.02 981.90 982.02 29.0K
14:54 982.02 982.02 981.87 981.94 37.4K
14:55 981.94 981.95 981.69 981.69 68.5K
14:56 981.72 981.72 981.67 981.67 86.6K
14:57 981.71 981.71 981.46 981.62 61.9K
14:58 981.60 981.64 981.58 981.63 105.1K
14:59 981.58 981.58 981.26 981.26 32.6K
15:00 981.26 981.26 981.14 981.14 49.8K
15:01 980.95 981.13 980.86 981.13 78.0K
15:02 981.11 981.14 980.87 980.89 47.6K
15:03 980.88 981.06 980.88 981.03 27.4K
15:04 981.02 981.15 981.02 981.15 56.9K
15:05 981.18 981.25 981.11 981.11 35.4K
15:06 981.09 981.42 981.06 981.42 64.1K
15:07 981.43 981.45 981.24 981.40 49.7K
15:08 981.54 981.89 981.50 981.88 64.8K
15:09 981.85 981.97 981.82 981.97 64.2K
15:10 981.96 982.08 981.93 982.07 53.5K
15:11 982.07 982.11 981.85 981.85 109.3K
15:12 981.84 981.93 981.69 981.69 40.7K
15:13 981.60 981.68 981.56 981.61 116.8K
15:14 981.57 981.62 981.47 981.57 67.6K
15:15 981.58 981.98 981.57 981.98 53.1K
15:16 982.01 982.23 982.00 982.23 46.0K
15:17 982.23 982.57 982.16 982.57 46.1K
15:18 982.52 982.52 982.38 982.48 67.7K
15:19 982.45 982.68 982.45 982.68 47.5K
15:20 982.77 982.95 982.77 982.95 51.6K
15:21 982.82 983.17 982.82 983.14 51.1K
15:22 983.12 983.12 982.88 982.88 48.3K
15:23 982.87 982.87 982.74 982.74 75.7K
15:24 982.72 982.73 982.56 982.66 68.3K
15:25 982.65 982.65 982.47 982.50 29.2K
15:26 982.50 982.50 982.35 982.46 28.7K
15:27 982.41 982.41 982.31 982.31 49.3K
15:28 982.28 982.38 982.17 982.17 88.4K
15:29 982.10 982.12 981.96 982.12 80.1K
15:30 982.17 982.59 982.17 982.59 95.5K
15:31 982.69 982.72 982.51 982.51 80.4K
15:32 982.52 982.68 982.44 982.63 49.7K
15:33 982.62 982.62 982.35 982.50 83.5K
15:34 982.50 982.50 982.32 982.32 127.3K
15:35 982.25 982.31 981.96 981.97 102.5K
15:36 981.94 982.01 981.88 982.01 84.0K
15:37 981.95 982.16 981.95 982.15 60.0K
15:38 982.17 982.30 982.07 982.27 88.3K
15:39 982.25 982.45 982.23 982.36 85.7K
15:40 982.38 982.40 982.32 982.38 79.3K
15:41 982.40 982.85 982.40 982.78 128.3K
15:42 982.78 982.87 982.66 982.85 71.0K
15:43 982.80 983.00 982.80 983.00 85.0K
15:44 983.05 983.19 982.94 982.98 98.3K
15:45 983.08 983.09 982.98 983.04 125.8K
15:46 983.08 983.24 983.08 983.24 127.9K
15:47 983.21 983.74 983.17 983.74 163.1K
15:48 983.81 983.86 983.49 983.49 135.4K
15:49 983.48 983.52 983.05 983.05 169.4K
15:50 983.31 983.65 982.27 982.27 310.8K
15:51 981.99 982.48 981.84 982.42 198.8K
15:52 982.44 982.69 982.43 982.69 192.4K
15:53 982.76 982.94 982.59 982.62 200.3K
15:54 982.59 982.59 981.87 981.91 257.3K
15:55 981.94 982.05 981.61 981.61 435.0K
15:56 981.61 982.21 981.56 982.21 390.7K
15:57 982.29 983.22 982.29 982.96 478.1K
15:58 982.79 982.85 982.54 982.65 712.9K
15:59 982.89 982.89 982.07 982.36 8,675.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし