Investing.com United States 500 (invus500)

invus500
🏛️ アメリカ →
2,631.20
最終更新: 2025-10-08
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 2,339.03 2,339.03 2,337.86 2,338.24 0.0K
09:31 2,337.86 2,337.97 2,337.39 2,337.87 0.0K
09:32 2,337.95 2,339.22 2,337.95 2,339.22 0.0K
09:33 2,339.12 2,339.80 2,338.44 2,338.84 0.0K
09:34 2,339.11 2,340.09 2,339.11 2,340.09 0.0K
09:35 2,339.41 2,339.70 2,338.64 2,339.11 0.0K
09:36 2,339.22 2,339.99 2,339.22 2,339.55 0.0K
09:37 2,339.61 2,340.57 2,339.61 2,340.57 0.0K
09:38 2,340.68 2,341.16 2,340.47 2,340.95 0.0K
09:39 2,340.86 2,341.74 2,340.86 2,340.95 0.0K
09:40 2,340.86 2,342.89 2,340.77 2,342.89 0.0K
09:41 2,342.70 2,343.18 2,342.70 2,343.09 0.0K
09:42 2,343.09 2,343.09 2,342.03 2,342.03 0.0K
09:43 2,341.93 2,342.02 2,341.15 2,341.15 0.0K
09:44 2,341.45 2,342.41 2,341.45 2,342.32 0.0K
09:45 2,342.51 2,343.28 2,342.11 2,342.74 0.0K
09:46 2,342.60 2,343.22 2,342.41 2,342.89 0.0K
09:47 2,342.89 2,342.89 2,342.51 2,342.51 0.0K
09:48 2,342.51 2,342.89 2,342.11 2,342.41 0.0K
09:49 2,342.41 2,342.99 2,342.41 2,342.70 0.0K
09:50 2,342.51 2,342.51 2,341.45 2,342.41 0.0K
09:51 2,342.51 2,343.09 2,342.51 2,343.09 0.0K
09:52 2,343.09 2,343.38 2,343.09 2,343.38 0.0K
09:53 2,343.38 2,343.82 2,342.80 2,342.89 0.0K
09:54 2,342.99 2,343.28 2,342.89 2,343.18 0.0K
09:55 2,343.04 2,343.09 2,342.12 2,342.80 0.0K
09:56 2,342.89 2,343.47 2,342.55 2,343.47 0.0K
09:57 2,343.47 2,343.57 2,343.09 2,343.09 0.0K
09:58 2,342.95 2,344.25 2,342.95 2,344.05 0.0K
09:59 2,344.05 2,344.14 2,343.57 2,343.86 0.0K
10:00 2,344.16 2,344.93 2,343.95 2,344.24 0.0K
10:01 2,344.25 2,345.21 2,344.25 2,344.82 0.0K
10:02 2,344.93 2,345.32 2,344.93 2,345.22 0.0K
10:03 2,345.41 2,345.61 2,345.12 2,345.61 0.0K
10:04 2,345.70 2,346.47 2,345.30 2,346.18 0.0K
10:05 2,346.08 2,346.57 2,345.70 2,345.99 0.0K
10:06 2,346.18 2,346.47 2,346.09 2,346.28 0.0K
10:07 2,346.47 2,347.24 2,345.99 2,347.24 0.0K
10:08 2,347.16 2,347.43 2,347.05 2,347.25 0.0K
10:09 2,347.16 2,347.16 2,345.11 2,345.30 0.0K
10:10 2,345.30 2,346.09 2,345.30 2,346.09 0.0K
10:11 2,346.57 2,346.57 2,345.80 2,346.38 0.0K
10:12 2,346.57 2,347.25 2,346.57 2,347.16 0.0K
10:13 2,347.05 2,347.05 2,346.28 2,346.95 0.0K
10:14 2,346.95 2,347.43 2,346.86 2,347.43 0.0K
10:15 2,347.54 2,348.12 2,347.54 2,347.78 0.0K
10:16 2,348.03 2,348.21 2,347.74 2,348.01 0.0K
10:17 2,348.11 2,348.11 2,347.45 2,347.82 0.0K
10:18 2,347.63 2,348.12 2,347.63 2,348.12 0.0K
10:19 2,347.92 2,347.92 2,347.43 2,347.72 0.0K
10:20 2,347.64 2,347.64 2,346.47 2,346.47 0.0K
10:21 2,346.47 2,347.45 2,346.47 2,347.45 0.0K
10:22 2,347.39 2,347.82 2,347.39 2,347.74 0.0K
10:23 2,347.83 2,347.93 2,347.53 2,347.63 0.0K
10:24 2,347.72 2,348.03 2,347.45 2,347.64 0.0K
10:25 2,347.54 2,348.03 2,347.54 2,348.01 0.0K
10:26 2,348.11 2,348.22 2,348.03 2,348.22 0.0K
10:27 2,348.11 2,348.30 2,347.72 2,348.22 0.0K
10:28 2,348.32 2,348.41 2,348.12 2,348.41 0.0K
10:29 2,348.01 2,348.01 2,347.63 2,347.93 0.0K
10:30 2,347.83 2,348.41 2,347.83 2,348.12 0.0K
10:31 2,348.30 2,348.30 2,347.82 2,348.22 0.0K
10:32 2,348.22 2,348.89 2,348.16 2,348.89 0.0K
10:33 2,349.08 2,349.57 2,349.08 2,349.57 0.0K
10:34 2,349.47 2,349.57 2,349.28 2,349.57 0.0K
10:35 2,349.47 2,350.15 2,349.08 2,350.14 0.0K
10:36 2,350.34 2,350.64 2,349.86 2,349.86 0.0K
10:37 2,350.05 2,350.15 2,349.76 2,350.15 0.0K
10:38 2,350.05 2,350.05 2,349.47 2,349.95 0.0K
10:39 2,350.05 2,350.05 2,349.76 2,349.91 0.0K
10:40 2,350.05 2,350.64 2,350.05 2,350.62 0.0K
10:41 2,350.53 2,350.93 2,350.53 2,350.62 0.0K
10:42 2,350.73 2,351.51 2,350.73 2,351.51 0.0K
10:43 2,351.59 2,352.09 2,351.11 2,351.49 0.0K
10:44 2,351.49 2,351.99 2,351.49 2,351.99 0.0K
10:45 2,351.89 2,351.99 2,351.49 2,351.69 0.0K
10:46 2,351.80 2,352.38 2,351.40 2,352.38 0.0K
10:47 2,352.07 2,352.07 2,351.69 2,351.98 0.0K
10:48 2,351.78 2,351.89 2,351.49 2,351.89 0.0K
10:49 2,351.70 2,352.28 2,351.70 2,352.09 0.0K
10:50 2,351.89 2,351.98 2,351.49 2,351.51 0.0K
10:51 2,351.59 2,351.80 2,351.49 2,351.80 0.0K
10:52 2,351.80 2,351.80 2,351.40 2,351.40 0.0K
10:53 2,351.30 2,351.30 2,350.15 2,350.34 0.0K
10:54 2,350.43 2,350.43 2,349.57 2,349.76 0.0K
10:55 2,349.86 2,350.53 2,349.86 2,350.53 0.0K
10:56 2,350.34 2,351.20 2,350.24 2,351.20 0.0K
10:57 2,351.11 2,351.60 2,351.11 2,351.60 0.0K
10:58 2,351.31 2,351.55 2,350.91 2,351.49 0.0K
10:59 2,351.69 2,351.80 2,351.49 2,351.59 0.0K
11:00 2,351.60 2,351.80 2,351.26 2,351.31 0.0K
11:01 2,351.41 2,352.27 2,351.41 2,352.27 0.0K
11:02 2,352.09 2,352.09 2,351.49 2,351.99 0.0K
11:03 2,351.89 2,352.07 2,351.59 2,351.70 0.0K
11:04 2,351.70 2,351.80 2,351.60 2,351.78 0.0K
11:05 2,351.98 2,351.98 2,350.82 2,350.82 0.0K
11:06 2,350.72 2,351.60 2,350.49 2,351.51 0.0K
11:07 2,351.40 2,351.41 2,350.93 2,351.01 0.0K
11:08 2,351.11 2,351.22 2,350.72 2,351.22 0.0K
11:09 2,351.11 2,351.49 2,351.01 2,351.49 0.0K
11:10 2,351.40 2,351.41 2,350.91 2,351.01 0.0K
11:11 2,351.22 2,351.30 2,350.43 2,350.43 0.0K
11:12 2,350.34 2,351.41 2,350.24 2,351.41 0.0K
11:13 2,351.20 2,351.31 2,350.82 2,351.31 0.0K
11:14 2,351.31 2,351.31 2,350.93 2,351.02 0.0K
11:15 2,351.01 2,351.31 2,351.01 2,351.22 0.0K
11:16 2,351.11 2,351.69 2,351.11 2,351.69 0.0K
11:17 2,351.60 2,351.78 2,351.59 2,351.59 0.0K
11:18 2,351.59 2,351.60 2,351.11 2,351.20 0.0K
11:19 2,351.11 2,351.51 2,350.93 2,351.31 0.0K
11:20 2,351.41 2,351.69 2,351.20 2,351.40 0.0K
11:21 2,351.20 2,351.60 2,351.11 2,351.11 0.0K
11:22 2,350.93 2,351.30 2,350.91 2,351.22 0.0K
11:23 2,351.20 2,351.74 2,351.11 2,351.69 0.0K
11:24 2,351.69 2,352.09 2,351.69 2,351.98 0.0K
11:25 2,352.07 2,352.18 2,351.80 2,351.80 0.0K
11:26 2,351.78 2,351.89 2,351.69 2,351.74 0.0K
11:27 2,351.89 2,352.18 2,351.59 2,351.59 0.0K
11:28 2,351.78 2,352.07 2,351.60 2,351.69 0.0K
11:29 2,351.69 2,351.89 2,351.59 2,351.78 0.0K
11:30 2,351.69 2,351.70 2,351.11 2,351.30 0.0K
11:31 2,351.41 2,351.89 2,351.41 2,351.55 0.0K
11:32 2,351.59 2,351.80 2,351.49 2,351.70 0.0K
11:33 2,351.69 2,351.89 2,351.64 2,351.80 0.0K
11:34 2,351.80 2,352.07 2,351.80 2,352.07 0.0K
11:35 2,351.98 2,352.28 2,351.98 2,352.28 0.0K
11:36 2,352.27 2,352.28 2,351.59 2,351.70 0.0K
11:37 2,351.98 2,352.47 2,351.98 2,352.38 0.0K
11:38 2,352.38 2,352.95 2,352.07 2,352.27 0.0K
11:39 2,352.38 2,352.70 2,352.38 2,352.70 0.0K
11:40 2,352.76 2,353.15 2,352.76 2,353.15 0.0K
11:41 2,353.15 2,353.15 2,352.76 2,352.86 0.0K
11:42 2,352.76 2,353.24 2,352.76 2,353.24 0.0K
11:43 2,353.24 2,353.34 2,353.05 2,353.34 0.0K
11:44 2,353.24 2,353.82 2,353.24 2,353.72 0.0K
11:45 2,353.53 2,353.53 2,353.34 2,353.43 0.0K
11:46 2,353.43 2,353.91 2,353.43 2,353.91 0.0K
11:47 2,354.02 2,354.02 2,353.64 2,353.82 0.0K
11:48 2,353.91 2,353.93 2,353.82 2,353.82 0.0K
11:49 2,353.64 2,353.93 2,353.64 2,353.82 0.0K
11:50 2,353.73 2,353.93 2,353.73 2,353.93 0.0K
11:51 2,353.62 2,353.73 2,353.53 2,353.53 0.0K
11:52 2,353.15 2,353.15 2,352.38 2,352.57 0.0K
11:53 2,352.36 2,352.36 2,351.11 2,351.31 0.0K
11:54 2,350.82 2,351.31 2,350.34 2,351.31 0.0K
11:55 2,351.31 2,352.76 2,351.31 2,352.76 0.0K
11:56 2,352.95 2,352.95 2,352.27 2,352.36 0.0K
11:57 2,352.36 2,352.86 2,352.36 2,352.76 0.0K
11:58 2,352.95 2,352.95 2,352.47 2,352.66 0.0K
11:59 2,352.56 2,352.56 2,350.64 2,350.72 0.0K
12:00 2,350.62 2,351.98 2,350.43 2,351.59 0.0K
12:01 2,351.31 2,351.80 2,351.20 2,351.49 0.0K
12:02 2,351.41 2,352.36 2,351.40 2,352.07 0.0K
12:03 2,351.98 2,352.09 2,351.78 2,351.89 0.0K
12:04 2,351.98 2,352.36 2,351.89 2,352.09 0.0K
12:05 2,352.18 2,352.47 2,352.18 2,352.27 0.0K
12:06 2,352.18 2,352.28 2,352.09 2,352.27 0.0K
12:07 2,352.18 2,352.57 2,352.18 2,352.57 0.0K
12:08 2,352.57 2,352.95 2,352.27 2,352.95 0.0K
12:09 2,352.85 2,353.34 2,352.85 2,353.24 0.0K
12:10 2,353.34 2,353.53 2,353.34 2,353.43 0.0K
12:11 2,353.34 2,353.53 2,352.95 2,353.53 0.0K
12:12 2,353.44 2,353.62 2,353.05 2,353.53 0.0K
12:13 2,353.34 2,353.82 2,353.34 2,353.82 0.0K
12:14 2,353.72 2,354.11 2,353.43 2,354.11 0.0K
12:15 2,354.11 2,354.22 2,353.64 2,353.91 0.0K
12:16 2,353.73 2,353.82 2,353.53 2,353.53 0.0K
12:17 2,353.53 2,353.82 2,353.53 2,353.73 0.0K
12:18 2,353.72 2,354.01 2,353.72 2,354.01 0.0K
12:19 2,353.72 2,354.40 2,353.72 2,354.40 0.0K
12:20 2,354.30 2,354.41 2,354.01 2,354.22 0.0K
12:21 2,354.31 2,354.59 2,354.31 2,354.51 0.0K
12:22 2,354.41 2,354.98 2,354.41 2,354.78 0.0K
12:23 2,354.78 2,354.99 2,354.69 2,354.69 0.0K
12:24 2,354.99 2,355.07 2,354.41 2,354.41 0.0K
12:25 2,354.40 2,354.89 2,354.40 2,354.89 0.0K
12:26 2,354.98 2,355.56 2,354.98 2,355.56 0.0K
12:27 2,355.66 2,355.85 2,355.36 2,355.38 0.0K
12:28 2,355.36 2,355.80 2,355.36 2,355.66 0.0K
12:29 2,355.57 2,355.66 2,355.18 2,355.18 0.0K
12:30 2,354.99 2,355.27 2,354.41 2,354.41 0.0K
12:31 2,354.41 2,354.41 2,353.34 2,353.62 0.0K
12:32 2,353.72 2,354.40 2,353.72 2,354.20 0.0K
12:33 2,354.22 2,354.22 2,353.34 2,353.43 0.0K
12:34 2,353.53 2,353.53 2,352.57 2,352.76 0.0K
12:35 2,352.66 2,352.66 2,351.98 2,352.07 0.0K
12:36 2,352.07 2,352.66 2,351.69 2,352.56 0.0K
12:37 2,352.76 2,353.91 2,352.76 2,353.91 0.0K
12:38 2,353.44 2,353.93 2,353.44 2,353.53 0.0K
12:39 2,353.91 2,354.51 2,353.91 2,354.51 0.0K
12:40 2,354.40 2,355.36 2,354.30 2,355.18 0.0K
12:41 2,354.89 2,354.98 2,354.11 2,354.31 0.0K
12:42 2,354.31 2,354.89 2,354.30 2,354.70 0.0K
12:43 2,354.22 2,354.80 2,354.22 2,354.70 0.0K
12:44 2,354.78 2,354.93 2,354.20 2,354.41 0.0K
12:45 2,354.20 2,354.20 2,353.59 2,353.59 0.0K
12:46 2,353.53 2,353.62 2,353.05 2,353.15 0.0K
12:47 2,353.43 2,353.82 2,353.43 2,353.82 0.0K
12:48 2,353.82 2,354.41 2,353.64 2,354.41 0.0K
12:49 2,354.41 2,354.89 2,354.31 2,354.80 0.0K
12:50 2,355.66 2,356.14 2,355.66 2,356.14 0.0K
12:51 2,356.24 2,356.24 2,355.76 2,356.14 0.0K
12:52 2,356.14 2,356.14 2,355.27 2,355.56 0.0K
12:53 2,355.66 2,356.34 2,355.66 2,356.34 0.0K
12:54 2,356.24 2,357.11 2,356.24 2,357.11 0.0K
12:55 2,357.01 2,357.11 2,356.82 2,357.11 0.0K
12:56 2,357.11 2,357.41 2,357.11 2,357.30 0.0K
12:57 2,357.39 2,358.28 2,357.39 2,358.17 0.0K
12:58 2,358.08 2,358.46 2,357.99 2,358.17 0.0K
12:59 2,357.78 2,359.34 2,357.78 2,359.04 0.0K
13:00 2,359.24 2,359.24 2,359.24 2,359.24 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし