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
09:30 965.11 965.40 964.00 964.00 755.8K
09:31 964.12 964.12 962.29 963.08 120.8K
09:32 962.49 964.14 962.49 963.33 85.6K
09:33 962.89 963.50 962.49 963.36 57.9K
09:34 963.39 963.54 962.98 962.99 100.3K
09:35 963.01 964.11 963.01 964.11 112.5K
09:36 963.92 964.28 963.21 963.21 74.6K
09:37 963.57 963.82 962.59 962.59 76.3K
09:38 963.07 963.17 962.21 962.86 99.1K
09:39 962.80 962.90 962.03 962.40 58.8K
09:40 962.37 962.89 961.97 961.97 81.9K
09:41 961.91 962.09 960.37 960.62 507.6K
09:42 960.54 960.75 960.05 960.05 93.2K
09:43 960.20 961.53 960.20 961.19 65.2K
09:44 961.20 962.52 961.20 962.50 167.3K
09:45 962.96 962.96 962.37 962.37 129.3K
09:46 962.32 962.58 961.92 962.15 90.1K
09:47 962.14 962.97 962.14 962.85 96.3K
09:48 962.81 962.88 961.75 961.75 72.7K
09:49 961.62 961.73 961.54 961.73 79.9K
09:50 961.62 961.83 961.10 961.49 93.8K
09:51 961.52 961.69 961.35 961.64 118.8K
09:52 961.58 961.74 961.22 961.37 76.3K
09:53 961.07 961.07 960.04 960.25 84.9K
09:54 960.32 960.69 960.09 960.58 57.5K
09:55 960.67 960.67 958.84 958.98 110.7K
09:56 958.93 959.57 958.93 959.10 63.5K
09:57 959.42 959.48 958.74 958.79 74.2K
09:58 958.77 958.82 958.53 958.59 92.8K
09:59 958.59 958.91 958.43 958.66 113.8K
10:00 958.72 959.16 958.62 958.84 79.6K
10:01 958.89 959.49 958.42 959.49 87.4K
10:02 959.51 960.24 959.51 959.69 66.7K
10:03 959.68 959.98 959.54 959.84 122.9K
10:04 960.17 960.71 960.17 960.44 110.6K
10:05 960.42 960.54 959.82 959.86 88.2K
10:06 959.34 959.92 959.34 959.68 121.2K
10:07 959.71 959.91 959.71 959.91 152.3K
10:08 959.91 959.91 959.02 959.17 650.0K
10:09 959.21 959.63 959.21 959.51 42.9K
10:10 959.77 960.49 959.77 960.11 58.7K
10:11 960.11 960.21 959.59 959.90 109.5K
10:12 959.71 959.78 957.43 957.43 91.6K
10:13 957.24 957.36 957.04 957.36 86.4K
10:14 957.37 957.41 956.69 956.71 91.7K
10:15 957.04 958.19 956.93 958.19 90.0K
10:16 958.19 958.19 957.69 957.88 4.8K
10:17 957.91 958.76 957.91 958.63 24.3K
10:18 958.65 959.83 958.63 959.83 113.2K
10:19 960.02 960.66 959.97 960.66 443.7K
10:20 960.74 960.74 960.04 960.41 100.4K
10:21 960.31 960.68 960.15 960.53 60.4K
10:22 960.74 961.61 960.67 961.35 61.6K
10:23 961.45 961.68 961.41 961.68 148.9K
10:24 961.69 961.99 961.68 961.90 96.4K
10:25 961.93 962.12 961.69 962.12 91.1K
10:26 962.09 962.27 961.99 962.27 77.9K
10:27 962.36 962.47 961.34 961.34 99.1K
10:28 961.19 961.94 961.19 961.79 89.3K
10:29 961.73 961.93 961.00 961.00 63.4K
10:30 961.12 961.47 960.88 960.94 52.2K
10:31 960.99 961.33 960.98 961.13 71.2K
10:32 961.14 961.29 960.75 960.87 50.7K
10:33 960.79 961.25 960.79 961.10 45.3K
10:34 961.14 961.14 960.58 960.73 117.9K
10:35 960.72 961.14 960.64 960.64 122.2K
10:36 960.70 961.12 960.70 961.09 104.0K
10:37 961.11 961.23 961.03 961.07 88.3K
10:38 960.91 961.02 960.69 960.77 72.5K
10:39 960.76 961.18 960.76 961.18 43.5K
10:40 961.00 961.33 960.96 961.33 49.9K
10:41 961.33 961.58 961.33 961.55 63.6K
10:42 961.59 961.92 961.57 961.92 134.0K
10:43 962.11 962.57 962.11 962.35 159.6K
10:44 962.32 962.67 962.32 962.66 87.3K
10:45 962.51 962.51 962.02 962.02 117.7K
10:46 961.98 961.98 961.65 961.65 121.5K
10:47 961.59 961.85 961.59 961.85 79.6K
10:48 961.84 961.98 961.73 961.97 49.3K
10:49 962.01 962.47 962.01 962.47 93.7K
10:50 962.71 962.78 962.60 962.60 52.6K
10:51 962.81 962.87 962.68 962.69 1,155.1K
10:52 962.70 962.79 962.50 962.74 61.3K
10:53 962.79 962.79 961.88 961.88 89.1K
10:54 961.48 962.04 961.48 961.88 94.4K
10:55 961.90 962.01 961.05 961.05 92.1K
10:56 961.05 961.34 960.94 961.31 770.9K
10:57 961.32 961.79 961.32 961.79 54.1K
10:58 961.78 961.78 960.72 960.72 86.0K
10:59 960.62 960.69 960.46 960.60 96.0K
11:00 960.65 960.93 960.02 960.02 128.3K
11:01 959.75 960.13 959.69 959.97 142.7K
11:02 959.84 959.91 959.35 959.91 50.7K
11:03 959.83 959.94 959.57 959.89 121.9K
11:04 959.90 960.13 959.86 960.07 1.3K
11:05 960.09 960.09 959.67 959.67 0.0K
11:06 959.42 960.11 959.40 960.11 0.0K
11:07 960.24 960.24 959.65 959.95 0.0K
11:08 959.77 959.81 958.92 958.92 0.0K
11:09 958.97 959.44 958.97 959.44 0.0K
11:10 959.53 959.66 959.40 959.53 0.0K
11:11 959.51 959.51 959.14 959.15 0.0K
11:12 959.00 959.43 958.91 959.43 0.0K
11:13 959.44 959.44 958.76 958.76 0.0K
11:14 958.92 959.39 958.92 959.12 0.0K
11:15 959.01 959.11 958.91 958.91 0.0K
11:16 958.89 958.89 958.42 958.42 0.0K
11:17 958.20 958.36 957.99 957.99 0.0K
11:18 957.95 958.20 957.91 958.20 0.0K
11:19 958.12 958.15 957.93 957.93 0.0K
11:20 958.01 958.38 958.01 958.17 0.0K
11:21 958.02 958.04 957.70 957.75 66.3K
11:22 957.77 957.77 957.26 957.26 67.8K
11:23 957.22 957.22 956.72 956.95 63.2K
11:24 956.98 957.39 956.98 957.39 62.9K
11:25 957.39 957.39 956.52 956.61 101.3K
11:26 956.63 956.63 955.59 955.67 88.5K
11:27 955.63 956.05 955.63 955.74 82.1K
11:28 955.83 956.03 955.34 955.34 103.3K
11:29 955.21 955.25 955.04 955.23 74.8K
11:30 955.14 955.68 955.14 955.45 60.8K
11:31 955.32 955.32 954.95 954.97 70.2K
11:32 954.96 954.96 954.74 954.87 73.5K
11:33 954.86 954.94 954.69 954.86 75.5K
11:34 954.75 954.99 954.70 954.99 85.9K
11:35 955.18 955.98 955.18 955.86 70.0K
11:36 955.97 956.13 955.93 956.13 35.2K
11:37 956.13 956.22 956.02 956.02 43.6K
11:38 955.84 956.19 955.84 956.19 36.8K
11:39 956.05 956.74 956.05 956.74 30.9K
11:40 956.77 956.80 956.59 956.59 58.6K
11:41 956.46 957.06 956.46 957.06 105.1K
11:42 957.14 957.70 957.14 957.65 71.7K
11:43 957.70 957.75 957.47 957.47 47.1K
11:44 957.42 957.69 957.42 957.69 52.8K
11:45 957.69 957.85 957.50 957.85 69.0K
11:46 958.11 958.37 958.11 958.20 78.1K
11:47 958.19 958.32 957.82 957.98 49.8K
11:48 958.07 958.13 957.26 957.56 53.6K
11:49 957.55 957.63 957.28 957.41 47.6K
11:50 957.44 957.44 957.17 957.21 39.7K
11:51 957.18 957.79 957.18 957.70 38.0K
11:52 957.69 957.81 957.59 957.68 38.6K
11:53 957.54 957.62 957.28 957.28 54.4K
11:54 957.27 957.44 957.27 957.44 48.0K
11:55 957.47 957.49 957.07 957.07 40.3K
11:56 957.01 957.25 957.01 957.25 50.5K
11:57 957.30 957.30 957.03 957.11 46.3K
11:58 956.95 956.96 956.51 956.54 46.7K
11:59 956.53 956.53 956.36 956.48 44.8K
12:00 956.52 956.98 956.51 956.90 56.6K
12:01 956.92 956.92 956.40 956.40 42.8K
12:02 956.38 956.70 956.38 956.45 69.8K
12:03 956.43 956.43 956.03 956.04 38.2K
12:04 955.99 956.30 955.75 956.30 46.2K
12:05 956.32 956.46 956.25 956.46 30.0K
12:06 956.36 956.36 955.91 955.91 33.0K
12:07 955.89 956.45 955.89 956.45 59.9K
12:08 956.64 956.79 956.64 956.64 36.1K
12:09 956.61 956.61 956.23 956.25 22.5K
12:10 956.28 956.48 956.05 956.05 37.4K
12:11 956.03 956.08 956.00 956.08 85.8K
12:12 956.09 956.14 956.08 956.13 47.0K
12:13 956.14 956.24 956.11 956.18 21.9K
12:14 956.07 956.10 955.87 955.87 40.6K
12:15 955.98 956.07 955.95 955.96 52.4K
12:16 955.97 956.15 955.79 955.79 44.0K
12:17 955.70 955.93 955.70 955.87 48.0K
12:18 955.87 956.07 955.87 955.96 59.9K
12:19 955.98 956.22 955.98 956.22 35.4K
12:20 956.24 957.25 956.24 957.25 83.7K
12:21 957.33 957.60 957.22 957.60 71.1K
12:22 957.63 957.65 957.50 957.65 73.2K
12:23 957.66 957.72 957.42 957.42 58.9K
12:24 957.17 957.26 956.86 956.86 58.5K
12:25 956.86 956.92 955.51 955.51 94.9K
12:26 955.52 955.78 955.52 955.60 34.9K
12:27 955.69 955.89 955.59 955.59 39.4K
12:28 955.61 955.82 955.61 955.80 43.4K
12:29 955.80 955.85 955.65 955.82 20.3K
12:30 955.84 955.84 955.41 955.41 32.1K
12:31 955.43 955.54 955.06 955.21 38.8K
12:32 955.20 955.41 955.19 955.40 28.6K
12:33 955.40 955.40 954.89 954.93 69.5K
12:34 954.94 954.94 954.66 954.81 40.9K
12:35 954.88 954.88 954.59 954.59 41.2K
12:36 954.59 955.04 954.40 954.96 71.5K
12:37 954.92 954.92 954.80 954.81 21.3K
12:38 954.91 954.91 953.85 953.88 39.3K
12:39 953.97 953.97 953.58 953.58 29.1K
12:40 953.53 953.53 952.93 952.93 69.1K
12:41 953.12 953.90 953.12 953.89 66.0K
12:42 953.86 954.23 953.77 954.23 32.5K
12:43 954.24 954.30 953.97 954.04 32.5K
12:44 954.04 954.11 953.91 954.02 20.9K
12:45 954.00 954.00 953.48 953.53 49.2K
12:46 953.53 953.85 953.53 953.80 31.5K
12:47 953.80 953.81 953.46 953.46 33.9K
12:48 953.39 953.39 952.95 952.95 222.5K
12:49 952.87 953.05 952.85 952.90 42.7K
12:50 952.85 953.14 952.85 953.00 43.4K
12:51 952.94 953.00 952.59 952.59 43.0K
12:52 952.47 952.55 952.32 952.40 58.7K
12:53 952.38 952.44 951.98 952.08 52.7K
12:54 952.08 952.12 951.69 952.12 60.3K
12:55 952.07 952.70 952.07 952.62 65.9K
12:56 952.73 953.10 952.73 953.10 59.7K
12:57 953.27 953.53 953.27 953.53 121.4K
12:58 953.56 953.61 953.52 953.55 48.2K
12:59 953.55 953.64 953.36 953.46 49.5K
13:00 953.72 953.90 953.49 953.70 54.8K
13:01 953.71 954.25 953.69 954.13 40.7K
13:02 954.10 954.39 954.10 954.10 74.8K
13:03 954.14 954.78 954.14 954.78 75.7K
13:04 954.68 954.75 954.63 954.74 80.6K
13:05 954.76 954.93 954.74 954.93 59.4K
13:06 954.95 954.95 954.60 954.60 58.9K
13:07 954.64 954.71 954.21 954.25 42.2K
13:08 954.25 954.26 953.82 954.12 25.1K
13:09 954.09 954.10 953.86 953.86 36.0K
13:10 953.91 954.41 953.91 954.41 60.2K
13:11 954.54 954.78 954.44 954.66 47.2K
13:12 954.71 954.75 954.59 954.66 26.7K
13:13 954.66 954.86 954.65 954.81 24.8K
13:14 954.81 954.81 954.46 954.46 89.0K
13:15 954.35 954.55 954.29 954.33 35.2K
13:16 954.34 954.44 954.30 954.30 25.0K
13:17 954.32 954.44 954.28 954.44 75.1K
13:18 954.42 954.51 953.87 953.93 52.4K
13:19 953.95 954.10 953.95 954.06 32.4K
13:20 954.06 954.40 954.06 954.21 67.7K
13:21 954.17 954.17 953.50 953.54 61.5K
13:22 953.41 953.64 953.40 953.64 36.4K
13:23 953.65 953.65 953.46 953.53 22.0K
13:24 953.53 953.58 953.48 953.55 32.4K
13:25 953.43 953.44 952.98 953.04 51.0K
13:26 953.08 953.08 952.69 952.76 37.6K
13:27 952.76 952.99 952.76 952.93 42.0K
13:28 952.94 952.94 952.63 952.89 30.3K
13:29 952.85 952.98 952.75 952.98 61.1K
13:30 952.88 953.42 952.88 953.26 75.2K
13:31 953.33 953.57 953.30 953.30 85.7K
13:32 953.16 953.92 953.16 953.92 31.8K
13:33 953.91 953.92 953.86 953.91 30.0K
13:34 953.64 953.74 953.41 953.42 53.7K
13:35 953.32 953.50 953.31 953.50 30.2K
13:36 953.53 953.59 953.49 953.59 37.6K
13:37 953.52 953.53 953.25 953.25 57.2K
13:38 953.17 953.35 953.10 953.12 37.0K
13:39 953.14 953.14 952.85 952.85 78.5K
13:40 952.75 952.81 952.60 952.60 50.0K
13:41 952.53 952.54 952.39 952.47 58.3K
13:42 952.50 952.50 952.29 952.31 19.8K
13:43 952.31 952.39 952.08 952.08 54.7K
13:44 952.15 952.15 951.97 951.97 75.3K
13:45 951.97 951.97 951.06 951.06 123.3K
13:46 951.10 951.43 951.07 951.43 63.1K
13:47 951.43 951.84 951.43 951.81 92.6K
13:48 951.78 951.90 951.69 951.79 41.9K
13:49 951.89 952.04 951.89 951.93 54.8K
13:50 951.95 951.95 951.86 951.95 31.5K
13:51 952.07 952.41 952.06 952.38 79.7K
13:52 952.37 952.37 952.11 952.24 51.6K
13:53 952.24 952.36 952.13 952.25 65.3K
13:54 951.98 952.12 951.92 952.04 38.5K
13:55 951.93 951.94 951.65 951.65 35.2K
13:56 951.63 951.63 950.79 950.79 84.6K
13:57 950.82 951.07 950.72 951.07 48.5K
13:58 951.10 951.19 951.05 951.05 41.2K
13:59 951.01 951.22 951.01 951.22 34.5K
14:00 951.24 951.24 950.73 950.74 61.7K
14:01 950.74 951.40 950.74 951.40 111.9K
14:02 951.44 951.88 951.40 951.71 84.8K
14:03 951.69 951.69 951.12 951.27 42.7K
14:04 951.13 951.42 951.08 951.40 31.3K
14:05 951.34 951.34 950.78 950.78 51.1K
14:06 950.78 951.35 950.73 951.35 63.4K
14:07 951.35 951.92 951.33 951.88 33.7K
14:08 951.90 951.90 951.44 951.44 38.9K
14:09 951.43 951.69 951.43 951.66 57.8K
14:10 951.70 952.05 951.70 952.00 86.1K
14:11 951.88 951.99 951.88 951.99 41.5K
14:12 951.99 951.99 951.83 951.83 43.4K
14:13 951.84 952.02 951.73 952.02 44.9K
14:14 951.86 952.15 951.80 952.15 51.1K
14:15 952.12 952.12 951.55 951.66 201.7K
14:16 951.64 951.93 951.64 951.92 67.5K
14:17 951.97 952.35 951.96 952.08 45.1K
14:18 952.09 952.40 952.09 952.38 36.5K
14:19 952.30 952.34 952.12 952.14 42.1K
14:20 952.12 952.21 951.92 952.03 29.2K
14:21 951.86 952.09 951.81 952.06 44.5K
14:22 952.02 952.02 951.75 951.79 34.6K
14:23 952.22 952.47 952.14 952.27 45.5K
14:24 952.28 952.40 951.89 951.91 52.9K
14:25 952.00 952.72 951.99 952.72 47.5K
14:26 952.79 952.79 952.60 952.67 41.5K
14:27 952.64 952.85 952.64 952.85 27.6K
14:28 952.96 952.96 952.77 952.77 68.1K
14:29 952.78 952.83 952.64 952.70 32.1K
14:30 952.72 952.72 952.41 952.54 41.1K
14:31 952.57 952.57 952.16 952.16 58.2K
14:32 952.14 952.21 951.96 951.98 43.0K
14:33 951.96 952.18 951.90 952.18 75.5K
14:34 952.05 952.15 952.05 952.15 37.0K
14:35 952.17 952.20 952.06 952.10 95.3K
14:36 952.08 952.10 951.64 951.64 74.6K
14:37 951.66 951.79 951.40 951.40 140.4K
14:38 951.37 951.42 951.10 951.10 72.8K
14:39 951.24 951.24 950.69 950.69 104.0K
14:40 950.63 951.07 950.53 951.01 54.1K
14:41 951.14 951.41 951.05 951.20 129.7K
14:42 951.06 951.51 951.06 951.51 43.3K
14:43 951.40 951.58 951.07 951.58 71.0K
14:44 951.57 951.70 951.57 951.63 36.7K
14:45 951.73 952.01 951.73 952.01 57.4K
14:46 952.20 952.42 952.18 952.40 54.9K
14:47 952.41 952.41 952.23 952.34 37.8K
14:48 952.34 952.35 952.03 952.06 38.6K
14:49 952.20 952.41 952.03 952.41 41.5K
14:50 952.40 952.49 952.38 952.41 66.6K
14:51 952.40 952.41 951.97 951.98 99.7K
14:52 952.03 952.72 952.03 952.72 54.2K
14:53 952.67 952.81 952.48 952.81 55.8K
14:54 952.75 952.92 952.59 952.92 46.6K
14:55 952.86 953.05 952.66 952.66 50.0K
14:56 952.63 952.75 952.62 952.73 62.6K
14:57 952.73 952.75 952.25 952.25 335.0K
14:58 952.23 952.31 952.22 952.22 32.2K
14:59 952.22 952.22 952.01 952.17 42.7K
15:00 952.21 952.21 951.74 951.74 105.6K
15:01 951.69 951.78 951.65 951.78 49.6K
15:02 951.78 952.35 951.78 952.35 47.9K
15:03 952.40 952.49 952.35 952.35 51.3K
15:04 952.37 952.37 952.24 952.26 37.0K
15:05 952.02 952.27 952.02 952.25 68.6K
15:06 952.24 952.37 952.23 952.35 98.2K
15:07 952.33 952.48 952.10 952.10 68.2K
15:08 951.98 951.98 951.87 951.89 102.6K
15:09 951.88 952.04 951.87 952.01 52.1K
15:10 951.81 951.83 951.64 951.83 62.0K
15:11 951.78 951.81 951.73 951.81 45.6K
15:12 951.67 951.68 951.43 951.44 52.7K
15:13 951.47 951.57 951.46 951.47 169.0K
15:14 951.47 951.47 951.20 951.22 126.1K
15:15 951.23 951.52 951.23 951.32 85.7K
15:16 951.36 951.38 950.94 951.02 55.6K
15:17 951.01 951.21 951.01 951.09 83.3K
15:18 951.11 951.12 951.02 951.10 55.8K
15:19 951.22 951.32 951.20 951.20 73.5K
15:20 951.21 951.21 950.83 950.99 95.2K
15:21 951.00 951.21 951.00 951.16 59.3K
15:22 951.08 951.17 950.91 951.15 139.7K
15:23 951.18 951.29 951.15 951.29 49.6K
15:24 951.23 951.33 951.23 951.31 52.5K
15:25 951.32 951.37 951.25 951.37 106.4K
15:26 951.37 951.41 951.11 951.20 113.6K
15:27 951.21 951.29 951.21 951.22 74.0K
15:28 951.21 951.27 951.14 951.18 81.5K
15:29 951.11 951.11 950.81 950.89 107.0K
15:30 950.86 951.07 950.85 951.07 151.0K
15:31 951.03 951.03 950.95 951.03 113.6K
15:32 951.02 951.13 950.97 950.97 113.7K
15:33 950.94 951.58 950.94 951.58 151.0K
15:34 951.65 951.87 951.65 951.87 105.7K
15:35 951.89 952.16 951.84 951.84 133.5K
15:36 951.84 952.04 951.77 951.91 110.8K
15:37 951.93 952.20 951.93 952.20 164.7K
15:38 952.21 952.24 952.01 952.06 83.2K
15:39 952.07 952.16 951.97 952.16 109.8K
15:40 952.10 952.14 952.02 952.04 87.6K
15:41 952.05 952.05 951.91 952.04 79.2K
15:42 952.05 952.39 952.02 952.39 97.9K
15:43 952.37 952.45 952.29 952.29 92.8K
15:44 952.26 952.91 952.24 952.91 167.4K
15:45 952.68 953.35 952.67 953.35 212.7K
15:46 953.44 953.66 953.36 953.66 158.6K
15:47 953.65 954.25 953.65 954.25 149.3K
15:48 954.24 954.49 954.24 954.45 140.6K
15:49 954.51 954.98 954.51 954.98 200.3K
15:50 955.49 955.98 955.49 955.71 332.7K
15:51 955.84 956.84 955.84 956.84 226.4K
15:52 956.91 957.42 956.91 957.40 249.4K
15:53 957.49 957.66 956.98 957.66 248.5K
15:54 957.77 958.28 957.77 958.07 367.3K
15:55 958.49 959.26 958.49 959.23 369.1K
15:56 959.04 959.37 958.87 959.36 397.4K
15:57 959.36 959.36 958.76 958.87 447.0K
15:58 958.90 959.07 958.86 959.07 630.7K
15:59 959.07 959.83 959.02 959.83 7,912.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし