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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 570.89 576.11 570.08 572.89 20.9M
2021-12-30 575.50 578.39 570.62 571.30 25.8M
2021-12-29 573.08 577.17 573.08 575.20 23.2M
2021-12-28 573.92 575.41 570.84 573.35 16.9M
2021-12-27 563.99 573.99 563.99 573.95 19.0M
2021-12-23 556.79 565.08 556.79 562.62 21.9M
2021-12-22 552.38 555.94 550.54 555.40 21.6M
2021-12-21 544.33 553.05 543.27 552.89 28.3M
2021-12-20 544.65 544.65 530.91 538.67 37.5M
2021-12-17 556.28 558.77 546.72 550.29 59.9M
2021-12-16 564.32 569.63 554.79 556.67 36.1M
2021-12-15 553.98 562.07 549.28 561.95 36.9M
2021-12-14 560.03 561.69 550.66 553.01 43.1M
2021-12-13 567.48 567.48 559.18 563.12 30.0M
2021-12-10 564.70 569.73 564.38 567.90 28.0M
2021-12-09 566.91 568.79 561.34 561.43 28.0M
2021-12-08 569.84 571.37 567.37 569.10 38.9M
2021-12-07 564.81 571.94 564.81 569.52 35.9M
2021-12-06 554.85 562.44 550.11 558.38 33.0M
2021-12-03 558.25 562.87 547.10 551.88 33.2M
2021-12-02 545.06 560.30 545.06 557.06 27.6M
2021-12-01 558.77 566.44 544.33 544.35 33.2M
2021-11-30 565.48 565.48 549.45 551.12 40.2M
2021-11-29 566.33 572.48 561.91 568.63 23.6M
2021-11-26 569.10 569.87 557.56 561.86 19.2M
2021-11-24 579.89 579.89 574.63 579.10 23.0M
2021-11-23 584.07 586.56 576.55 581.51 33.1M
2021-11-22 588.95 595.69 584.11 584.13 29.9M
2021-11-19 586.49 591.99 584.59 587.39 26.1M
2021-11-18 591.00 591.70 581.87 586.41 30.2M
2021-11-17 591.58 593.25 587.53 590.70 26.8M
2021-11-16 591.19 595.54 589.56 592.27 30.4M
2021-11-15 590.80 592.59 588.85 591.77 26.0M
2021-11-12 584.79 591.72 583.07 590.53 29.6M
2021-11-11 576.02 584.43 573.96 583.83 26.3M
2021-11-10 574.97 578.95 571.98 575.42 28.9M
2021-11-09 579.32 581.81 575.24 579.17 31.6M
2021-11-08 580.30 584.10 577.22 578.87 52.0M
2021-11-05 568.01 577.47 568.01 576.97 31.6M
2021-11-04 563.51 566.03 560.85 564.87 23.6M
2021-11-03 556.39 563.48 554.66 562.08 29.9M
2021-11-02 551.56 558.20 550.63 557.26 40.7M
2021-11-01 543.25 554.28 543.25 552.31 36.2M
2021-10-29 537.86 543.58 536.84 542.11 28.8M
2021-10-28 529.44 538.53 529.39 538.46 37.8M
2021-10-27 540.48 541.27 527.85 527.85 36.4M
2021-10-26 549.56 549.56 539.32 539.40 35.1M
2021-10-25 545.45 550.83 543.52 547.82 30.2M
2021-10-22 547.82 551.10 542.54 544.13 22.3M
2021-10-21 541.06 547.77 540.15 547.38 26.0M
2021-10-20 539.12 542.96 538.13 541.55 22.2M
2021-10-19 537.02 540.69 537.02 538.77 30.6M
2021-10-18 532.21 536.37 530.04 535.47 20.7M
2021-10-15 535.55 539.20 533.81 534.14 29.2M
2021-10-14 522.02 533.69 522.02 532.95 26.0M
2021-10-13 516.19 520.86 511.91 518.92 30.5M
2021-10-12 521.72 522.78 514.73 515.90 30.6M
2021-10-11 521.38 528.04 520.23 520.27 28.6M
2021-10-08 525.01 526.72 520.27 521.27 22.0M
2021-10-07 519.16 527.73 519.16 524.01 30.2M
2021-10-06 513.47 516.56 506.92 515.96 28.9M
2021-10-05 513.14 520.38 511.96 517.59 33.3M
2021-10-04 518.01 519.67 509.89 511.56 34.7M
2021-10-01 513.62 522.05 508.13 519.20 38.3M
2021-09-30 516.38 519.94 509.55 509.68 40.7M
2021-09-29 522.88 524.50 514.06 515.05 36.3M
2021-09-28 529.98 532.37 521.03 521.32 39.6M
2021-09-27 527.27 535.74 526.12 532.95 32.4M
2021-09-24 525.59 529.84 523.95 528.58 31.4M
2021-09-23 522.05 529.50 522.05 527.43 26.8M
2021-09-22 514.27 522.04 514.27 518.89 25.5M
2021-09-21 517.55 518.81 508.26 510.81 29.5M
2021-09-20 523.00 523.00 508.14 515.32 34.3M
2021-09-17 531.86 531.93 522.47 525.50 33.7M
2021-09-16 532.57 534.25 528.96 531.87 14.1M
2021-09-15 530.00 533.72 528.28 533.07 15.1M
2021-09-14 536.35 537.32 528.36 529.41 13.0M
2021-09-13 534.39 536.70 531.02 535.07 15.9M
2021-09-10 534.54 537.76 531.78 532.02 14.5M
2021-09-09 535.32 539.15 532.32 532.46 13.0M
2021-09-08 539.80 539.94 532.49 535.92 15.4M
2021-09-07 544.91 544.91 541.27 541.40 13.9M
2021-09-03 547.40 548.66 545.36 545.98 8.8M
2021-09-02 546.22 548.25 543.40 548.16 12.4M
2021-09-01 549.79 549.79 543.23 544.53 15.2M
2021-08-31 554.44 554.93 548.07 548.65 18.0M
2021-08-30 555.53 556.31 552.78 553.61 10.6M
2021-08-27 547.73 556.04 547.73 554.58 11.3M
2021-08-26 548.41 550.28 546.05 546.77 12.8M
2021-08-25 546.16 550.10 545.10 549.16 12.6M
2021-08-24 544.74 548.39 544.74 546.11 14.0M
2021-08-23 539.88 544.93 537.68 543.78 15.2M
2021-08-20 536.00 539.62 534.85 538.66 17.9M
2021-08-19 539.13 539.13 532.90 535.84 16.3M
2021-08-18 540.03 546.01 538.39 539.83 18.0M
2021-08-17 545.14 545.14 535.47 540.97 15.8M
2021-08-16 545.06 546.81 541.88 546.74 11.6M
2021-08-13 546.08 547.32 544.58 545.83 11.7M
2021-08-12 545.17 546.84 542.18 546.43 22.3M
2021-08-11 542.16 545.88 540.54 545.68 14.0M
2021-08-10 539.03 542.79 538.48 542.20 17.6M
2021-08-09 539.64 540.73 536.59 538.94 9.6M
2021-08-06 539.10 541.90 538.30 540.52 11.7M
2021-08-05 540.42 541.76 535.90 537.76 13.5M
2021-08-04 541.77 543.83 538.87 539.78 11.8M
2021-08-03 536.61 543.69 535.15 542.90 16.2M
2021-08-02 539.28 544.57 534.09 534.62 16.4M
2021-07-30 532.62 537.26 531.15 536.88 14.3M
2021-07-29 525.70 535.09 525.70 533.60 14.3M
2021-07-28 517.86 525.20 517.20 521.61 18.6M
2021-07-27 515.19 515.19 507.17 513.40 18.1M
2021-07-26 517.14 519.60 514.91 516.69 14.8M
2021-07-23 515.05 517.26 512.56 517.00 13.1M
2021-07-22 516.05 516.50 509.43 511.50 12.1M
2021-07-21 507.53 516.26 507.53 515.77 16.7M
2021-07-20 493.99 506.36 493.75 504.54 21.2M
2021-07-19 496.44 496.44 486.86 492.47 19.2M
2021-07-16 509.52 511.91 499.28 499.63 21.0M
2021-07-15 510.07 511.73 505.02 508.25 23.7M
2021-07-14 513.65 519.41 510.30 512.65 15.6M
2021-07-13 516.44 516.44 511.88 512.19 14.7M
2021-07-12 517.05 519.06 515.52 518.09 12.6M
2021-07-09 508.98 517.35 508.98 516.95 12.6M
2021-07-08 511.94 511.94 499.44 506.12 13.5M
2021-07-07 509.65 514.40 506.61 513.39 13.1M
2021-07-06 516.76 516.76 504.44 508.93 15.6M
2021-07-02 515.63 518.05 514.36 517.30 11.1M
2021-07-01 512.54 514.64 510.14 514.46 15.1M
2021-06-30 508.73 511.84 507.52 510.82 19.0M
2021-06-29 508.86 512.33 508.86 510.12 16.4M
2021-06-28 508.27 509.19 504.15 507.92 15.3M
2021-06-25 507.09 509.60 506.11 506.86 37.9M
2021-06-24 502.82 506.80 502.02 506.07 12.6M
2021-06-23 499.71 504.16 498.00 501.27 18.2M
2021-06-22 495.66 500.57 493.27 498.76 18.2M
2021-06-21 490.19 497.02 490.19 495.96 16.3M
2021-06-18 500.06 500.06 488.08 488.10 34.5M
2021-06-17 508.86 509.53 496.10 500.20 18.9M
2021-06-16 512.70 514.74 506.87 509.17 19.4M
2021-06-15 514.29 515.07 510.83 512.37 15.3M
2021-06-14 519.37 519.37 511.78 514.28 20.7M
2021-06-11 520.97 522.94 517.57 519.81 14.1M
2021-06-10 518.99 521.75 515.95 518.71 16.3M
2021-06-09 522.14 522.84 516.92 517.23 15.0M
2021-06-08 521.12 523.84 518.63 521.71 16.2M
2021-06-07 525.34 526.15 517.99 520.07 17.7M
2021-06-04 521.10 525.54 521.10 525.16 12.5M
2021-06-03 516.92 520.59 512.94 518.88 14.3M
2021-06-02 521.24 522.57 518.29 519.16 17.8M
2021-06-01 519.85 523.39 519.47 520.71 14.7M
2021-05-28 518.78 519.76 515.30 518.05 16.1M
2021-05-27 517.51 520.74 516.18 516.77 24.5M
2021-05-26 513.60 516.51 512.23 515.68 13.3M
2021-05-25 517.17 519.16 512.63 513.32 13.6M
2021-05-24 512.92 517.90 512.92 515.94 14.2M
2021-05-21 512.72 517.39 509.88 510.73 18.2M
2021-05-20 507.39 512.40 506.76 511.01 18.3M
2021-05-19 500.49 506.70 494.62 506.41 17.5M
2021-05-18 513.63 514.46 504.94 505.00 15.9M
2021-05-17 511.34 514.09 507.02 513.53 16.7M
2021-05-14 507.52 515.26 506.45 513.30 19.8M
2021-05-13 497.13 507.63 497.13 504.52 35.6M
2021-05-12 513.58 513.58 494.74 494.86 59.0M
2021-05-11 520.71 520.71 508.88 517.73 17.4M
2021-05-10 531.11 533.12 523.61 523.63 13.6M
2021-05-07 524.43 531.78 523.29 531.10 13.3M
2021-05-06 520.24 523.98 515.04 523.87 16.8M
2021-05-05 518.43 523.48 515.48 520.61 13.6M
2021-05-04 515.40 516.17 506.98 515.55 19.2M
2021-05-03 521.96 524.90 517.25 517.86 16.7M
2021-04-30 527.79 527.79 518.26 519.56 17.7M
2021-04-29 526.27 532.19 526.27 531.26 14.9M
2021-04-28 526.96 526.96 521.44 524.64 16.8M
2021-04-27 531.81 532.79 523.57 527.50 17.0M
2021-04-26 531.28 535.37 530.20 530.90 14.0M
2021-04-23 522.75 531.36 522.75 530.15 14.1M
2021-04-22 525.33 528.40 521.18 521.28 15.7M
2021-04-21 515.18 525.09 512.67 524.77 14.5M
2021-04-20 519.19 520.51 511.45 513.39 13.9M
2021-04-19 524.19 526.05 518.71 520.37 16.0M
2021-04-16 524.59 528.66 524.59 525.92 23.3M
2021-04-15 521.06 524.25 520.51 523.60 15.2M
2021-04-14 517.25 522.62 516.92 519.22 14.5M
2021-04-13 520.56 520.65 515.31 518.23 15.0M
2021-04-12 519.31 521.59 518.60 520.30 15.3M
2021-04-09 518.68 520.46 516.05 520.39 13.5M
2021-04-08 515.44 518.49 512.40 518.49 14.6M
2021-04-07 521.05 522.17 513.66 514.18 16.0M
2021-04-06 524.56 525.63 520.87 521.87 17.9M
2021-04-05 519.02 527.10 519.02 525.11 16.2M
2021-04-01 509.93 515.11 506.61 515.08 14.7M
2021-03-31 505.50 511.50 505.39 507.45 18.3M
2021-03-30 502.49 505.14 501.05 504.59 17.3M
2021-03-29 507.28 510.02 501.05 502.71 21.4M
2021-03-26 494.48 508.28 493.82 507.64 20.1M
2021-03-25 482.69 493.51 477.59 491.83 19.1M
2021-03-24 485.01 492.81 484.54 484.55 19.0M
2021-03-23 496.94 497.39 479.43 482.25 22.8M
2021-03-22 499.86 501.62 496.48 498.97 20.8M
2021-03-19 504.34 505.45 496.68 499.93 38.6M
2021-03-18 508.72 517.28 502.81 504.06 20.4M
2021-03-17 508.70 511.09 504.05 510.07 15.2M
2021-03-16 513.13 513.13 505.95 508.67 16.0M
2021-03-15 501.08 511.82 501.08 511.53 19.3M
2021-03-12 494.33 500.98 493.41 500.43 16.4M
2021-03-11 491.32 498.74 491.32 496.52 19.0M
2021-03-10 485.34 491.22 484.65 487.61 14.3M
2021-03-09 481.17 488.41 481.17 484.41 14.8M
2021-03-08 479.26 485.45 476.16 477.47 14.8M
2021-03-05 471.60 479.55 456.42 478.13 16.5M
2021-03-04 482.21 482.97 460.93 468.23 19.3M
2021-03-03 492.06 494.18 483.83 484.10 13.7M
2021-03-02 497.85 499.85 492.18 492.70 13.4M
2021-03-01 482.96 499.23 482.96 497.40 15.8M
2021-02-26 475.91 484.30 473.00 480.27 19.9M
2021-02-25 487.83 487.83 471.74 473.82 19.6M
2021-02-24 481.93 492.81 481.65 489.38 13.8M
2021-02-23 485.96 485.96 473.68 482.82 17.8M
2021-02-22 488.53 491.05 485.66 486.36 16.4M
2021-02-19 481.32 491.66 481.32 490.10 15.6M
2021-02-18 485.41 485.41 478.56 479.87 13.6M
2021-02-17 491.85 492.69 485.22 486.84 14.1M
2021-02-16 486.10 495.65 486.10 492.97 17.2M
2021-02-12 477.92 485.62 477.43 485.45 9.6M
2021-02-11 478.25 479.62 472.47 479.23 11.2M
2021-02-10 480.61 482.08 475.84 476.23 13.1M
2021-02-09 483.48 483.60 478.63 479.02 16.0M
2021-02-08 477.41 484.26 477.41 484.15 10.6M
2021-02-05 477.89 479.32 474.01 476.69 11.0M
2021-02-04 471.01 476.04 470.78 474.46 12.1M
2021-02-03 466.02 471.38 464.35 470.12 14.6M
2021-02-02 466.45 469.02 462.57 465.72 14.7M
2021-02-01 455.86 463.78 453.62 462.21 13.3M
2021-01-29 458.54 459.40 449.77 453.55 32.4M
2021-01-28 459.31 465.36 458.44 459.63 17.7M
2021-01-27 470.34 470.34 452.27 455.10 23.0M
2021-01-26 485.27 486.48 472.67 472.72 17.4M
2021-01-25 483.81 487.52 479.36 484.59 14.1M
2021-01-22 485.64 485.98 482.07 484.53 11.4M
2021-01-21 492.34 493.99 488.07 488.30 10.3M
2021-01-20 491.44 492.75 488.70 491.79 10.2M
2021-01-19 484.60 489.78 484.60 487.98 11.9M
2021-01-15 487.21 487.21 478.16 482.35 12.1M
2021-01-14 488.03 493.74 488.03 489.03 11.6M
2021-01-13 489.89 490.01 485.73 486.64 8.7M
2021-01-12 491.19 493.34 487.50 489.67 10.5M
2021-01-11 481.57 490.32 479.82 490.10 12.5M
2021-01-08 489.77 491.73 481.62 487.00 12.0M
2021-01-07 483.64 488.39 481.98 486.77 12.2M
2021-01-06 469.17 483.73 469.17 480.02 16.5M
2021-01-05 456.88 466.73 456.11 465.38 11.9M
2021-01-04 463.82 466.93 453.06 456.45 12.1M