Investing.com United States 500 (invus500)

invus500
🏛️ アメリカ →
2,616.01
最終更新: 2025-10-07
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 2,306.63 2,308.51 2,305.95 2,308.51 0.0K
09:31 2,308.95 2,309.34 2,307.50 2,309.14 0.0K
09:32 2,308.95 2,309.43 2,307.30 2,307.49 0.0K
09:33 2,307.59 2,307.59 2,303.05 2,303.05 0.0K
09:34 2,303.53 2,304.78 2,302.57 2,302.57 0.0K
09:35 2,302.66 2,302.66 2,298.99 2,298.99 0.0K
09:36 2,299.76 2,301.02 2,299.28 2,299.38 0.0K
09:37 2,299.47 2,300.14 2,298.11 2,300.14 0.0K
09:38 2,299.95 2,300.82 2,298.99 2,299.09 0.0K
09:39 2,298.84 2,298.84 2,297.45 2,297.45 0.0K
09:40 2,296.67 2,297.93 2,296.08 2,297.05 0.0K
09:41 2,297.57 2,298.32 2,296.67 2,297.43 0.0K
09:42 2,297.54 2,299.08 2,295.99 2,298.70 0.0K
09:43 2,298.50 2,299.57 2,297.25 2,298.30 0.0K
09:44 2,298.03 2,299.28 2,298.03 2,299.23 0.0K
09:45 2,299.18 2,300.53 2,299.18 2,299.57 0.0K
09:46 2,300.28 2,301.78 2,299.57 2,300.73 0.0K
09:47 2,300.44 2,302.07 2,300.44 2,301.89 0.0K
09:48 2,301.99 2,302.28 2,300.93 2,301.99 0.0K
09:49 2,302.18 2,304.40 2,301.49 2,304.40 0.0K
09:50 2,305.47 2,305.95 2,303.93 2,303.93 0.0K
09:51 2,303.44 2,304.89 2,303.44 2,304.89 0.0K
09:52 2,304.74 2,306.82 2,304.22 2,306.82 0.0K
09:53 2,307.30 2,307.99 2,306.72 2,307.11 0.0K
09:54 2,307.39 2,310.41 2,307.30 2,310.41 0.0K
09:55 2,310.21 2,312.53 2,309.53 2,310.79 0.0K
09:56 2,310.89 2,311.84 2,310.88 2,310.99 0.0K
09:57 2,311.37 2,312.53 2,311.08 2,311.55 0.0K
09:58 2,311.55 2,311.55 2,309.72 2,310.64 0.0K
09:59 2,310.30 2,311.16 2,310.11 2,311.16 0.0K
10:00 2,312.05 2,312.95 2,310.82 2,311.55 0.0K
10:01 2,311.08 2,311.76 2,310.21 2,310.59 0.0K
10:02 2,310.97 2,312.24 2,310.59 2,310.89 0.0K
10:03 2,310.89 2,311.55 2,310.11 2,310.30 0.0K
10:04 2,310.41 2,312.72 2,310.30 2,312.72 0.0K
10:05 2,312.91 2,314.84 2,312.43 2,313.05 0.0K
10:06 2,313.49 2,315.14 2,312.53 2,312.62 0.0K
10:07 2,312.62 2,312.62 2,311.08 2,311.47 0.0K
10:08 2,311.66 2,312.72 2,311.60 2,312.72 0.0K
10:09 2,313.11 2,313.24 2,312.14 2,312.72 0.0K
10:10 2,311.86 2,313.16 2,311.37 2,313.16 0.0K
10:11 2,313.30 2,314.32 2,312.91 2,313.39 0.0K
10:12 2,313.11 2,313.59 2,312.62 2,312.62 0.0K
10:13 2,312.62 2,314.26 2,311.84 2,314.16 0.0K
10:14 2,314.07 2,314.47 2,313.30 2,313.30 0.0K
10:15 2,313.06 2,313.78 2,312.91 2,313.49 0.0K
10:16 2,313.53 2,314.03 2,312.82 2,312.82 0.0K
10:17 2,313.11 2,313.11 2,311.16 2,311.16 0.0K
10:18 2,311.28 2,312.14 2,310.70 2,311.16 0.0K
10:19 2,311.26 2,311.55 2,308.66 2,308.66 0.0K
10:20 2,308.66 2,309.14 2,305.07 2,305.07 0.0K
10:21 2,305.36 2,305.36 2,302.95 2,303.91 0.0K
10:22 2,303.82 2,304.02 2,301.31 2,302.18 0.0K
10:23 2,301.70 2,302.27 2,300.53 2,301.89 0.0K
10:24 2,301.99 2,302.91 2,300.91 2,301.89 0.0K
10:25 2,301.78 2,303.34 2,301.59 2,303.24 0.0K
10:26 2,302.85 2,304.74 2,302.56 2,303.91 0.0K
10:27 2,304.02 2,304.11 2,302.07 2,302.95 0.0K
10:28 2,302.66 2,302.85 2,300.34 2,300.82 0.0K
10:29 2,300.82 2,302.36 2,300.82 2,302.36 0.0K
10:30 2,301.41 2,302.85 2,300.05 2,300.05 0.0K
10:31 2,298.99 2,298.99 2,297.24 2,297.34 0.0K
10:32 2,297.53 2,300.53 2,297.53 2,300.53 0.0K
10:33 2,300.53 2,300.82 2,299.76 2,299.95 0.0K
10:34 2,299.95 2,301.80 2,299.76 2,300.15 0.0K
10:35 2,299.95 2,299.95 2,297.92 2,298.70 0.0K
10:36 2,298.89 2,301.20 2,298.41 2,301.20 0.0K
10:37 2,301.41 2,303.24 2,299.66 2,300.14 0.0K
10:38 2,299.86 2,299.86 2,299.18 2,299.76 0.0K
10:39 2,299.76 2,300.05 2,298.99 2,299.47 0.0K
10:40 2,299.95 2,301.22 2,299.38 2,300.24 0.0K
10:41 2,299.41 2,299.95 2,297.34 2,297.34 0.0K
10:42 2,297.24 2,298.16 2,296.28 2,298.16 0.0K
10:43 2,297.82 2,298.03 2,297.24 2,297.53 0.0K
10:44 2,298.01 2,299.08 2,297.24 2,299.08 0.0K
10:45 2,298.89 2,299.57 2,297.63 2,298.70 0.0K
10:46 2,299.14 2,299.14 2,296.76 2,297.16 0.0K
10:47 2,296.66 2,297.83 2,296.66 2,297.74 0.0K
10:48 2,297.64 2,300.62 2,297.64 2,300.62 0.0K
10:49 2,301.41 2,303.05 2,300.62 2,302.56 0.0K
10:50 2,302.47 2,302.95 2,301.78 2,302.95 0.0K
10:51 2,302.95 2,304.41 2,302.47 2,304.40 0.0K
10:52 2,303.62 2,305.76 2,303.62 2,303.82 0.0K
10:53 2,303.53 2,303.73 2,299.57 2,301.20 0.0K
10:54 2,301.30 2,304.20 2,301.30 2,304.11 0.0K
10:55 2,304.49 2,304.89 2,302.95 2,303.05 0.0K
10:56 2,303.24 2,303.73 2,302.66 2,303.43 0.0K
10:57 2,303.24 2,303.34 2,302.56 2,302.56 0.0K
10:58 2,303.15 2,303.24 2,301.49 2,301.70 0.0K
10:59 2,301.31 2,301.31 2,300.14 2,300.93 0.0K
11:00 2,301.60 2,301.70 2,300.34 2,300.62 0.0K
11:01 2,299.66 2,300.53 2,299.66 2,300.53 0.0K
11:02 2,300.72 2,300.72 2,296.37 2,296.38 0.0K
11:03 2,296.57 2,297.05 2,294.34 2,294.34 0.0K
11:04 2,294.72 2,294.72 2,292.11 2,293.47 0.0K
11:05 2,293.47 2,294.53 2,293.38 2,293.86 0.0K
11:06 2,293.71 2,295.61 2,293.47 2,294.92 0.0K
11:07 2,294.72 2,295.03 2,293.28 2,293.95 0.0K
11:08 2,294.45 2,294.74 2,292.80 2,292.80 0.0K
11:09 2,293.09 2,294.74 2,293.09 2,294.53 0.0K
11:10 2,294.63 2,294.63 2,292.74 2,293.09 0.0K
11:11 2,293.67 2,295.51 2,293.38 2,295.51 0.0K
11:12 2,295.41 2,295.80 2,294.43 2,294.43 0.0K
11:13 2,294.58 2,295.51 2,294.39 2,295.51 0.0K
11:14 2,295.30 2,297.72 2,295.30 2,296.57 0.0K
11:15 2,296.67 2,296.86 2,295.70 2,295.89 0.0K
11:16 2,295.70 2,297.64 2,295.12 2,296.86 0.0K
11:17 2,296.86 2,297.43 2,296.37 2,296.95 0.0K
11:18 2,296.96 2,297.25 2,296.37 2,296.95 0.0K
11:19 2,297.39 2,299.08 2,296.57 2,298.70 0.0K
11:20 2,298.89 2,298.89 2,296.37 2,296.37 0.0K
11:21 2,296.18 2,296.57 2,295.80 2,296.28 0.0K
11:22 2,296.09 2,296.57 2,295.03 2,295.12 0.0K
11:23 2,295.30 2,297.92 2,295.21 2,297.92 0.0K
11:24 2,298.74 2,301.11 2,298.74 2,300.34 0.0K
11:25 2,300.24 2,300.53 2,299.37 2,299.57 0.0K
11:26 2,299.57 2,301.11 2,298.84 2,301.11 0.0K
11:27 2,301.20 2,301.20 2,299.76 2,299.76 0.0K
11:28 2,300.05 2,301.01 2,300.05 2,300.91 0.0K
11:29 2,301.11 2,301.11 2,300.57 2,300.82 0.0K
11:30 2,300.43 2,301.89 2,299.66 2,300.72 0.0K
11:31 2,300.82 2,300.82 2,299.47 2,299.95 0.0K
11:32 2,300.14 2,300.62 2,299.38 2,299.76 0.0K
11:33 2,300.24 2,301.31 2,299.47 2,301.31 0.0K
11:34 2,301.01 2,301.55 2,300.82 2,301.22 0.0K
11:35 2,301.31 2,302.47 2,301.30 2,302.47 0.0K
11:36 2,302.57 2,302.95 2,301.84 2,302.38 0.0K
11:37 2,302.07 2,302.07 2,300.82 2,301.49 0.0K
11:38 2,301.64 2,302.07 2,301.30 2,301.69 0.0K
11:39 2,301.55 2,303.82 2,301.55 2,302.66 0.0K
11:40 2,302.47 2,304.51 2,302.47 2,304.02 0.0K
11:41 2,304.20 2,304.26 2,303.53 2,303.64 0.0K
11:42 2,302.95 2,303.73 2,302.95 2,303.34 0.0K
11:43 2,302.57 2,303.10 2,302.27 2,302.66 0.0K
11:44 2,302.66 2,302.76 2,302.18 2,302.18 0.0K
11:45 2,302.47 2,302.66 2,302.07 2,302.56 0.0K
11:46 2,302.07 2,302.57 2,301.84 2,302.47 0.0K
11:47 2,302.76 2,303.05 2,302.28 2,303.05 0.0K
11:48 2,302.95 2,304.60 2,302.95 2,304.49 0.0K
11:49 2,304.36 2,305.07 2,304.20 2,304.99 0.0K
11:50 2,304.64 2,304.99 2,304.11 2,304.69 0.0K
11:51 2,304.69 2,305.57 2,304.36 2,305.57 0.0K
11:52 2,305.47 2,305.47 2,303.43 2,303.43 0.0K
11:53 2,303.34 2,303.53 2,302.95 2,303.53 0.0K
11:54 2,303.24 2,303.49 2,300.59 2,301.20 0.0K
11:55 2,301.41 2,302.43 2,301.41 2,302.27 0.0K
11:56 2,301.99 2,302.09 2,301.59 2,301.60 0.0K
11:57 2,301.20 2,302.09 2,301.20 2,301.93 0.0K
11:58 2,301.49 2,302.95 2,301.49 2,302.76 0.0K
11:59 2,302.72 2,302.76 2,301.93 2,302.27 0.0K
12:00 2,302.36 2,302.47 2,301.89 2,302.09 0.0K
12:01 2,301.70 2,302.56 2,301.70 2,302.47 0.0K
12:02 2,302.56 2,302.76 2,300.34 2,301.22 0.0K
12:03 2,301.30 2,302.43 2,301.20 2,302.43 0.0K
12:04 2,302.22 2,303.53 2,302.18 2,303.53 0.0K
12:05 2,303.24 2,303.43 2,302.38 2,302.76 0.0K
12:06 2,302.76 2,303.43 2,301.70 2,301.70 0.0K
12:07 2,301.49 2,301.49 2,300.73 2,300.91 0.0K
12:08 2,300.91 2,300.91 2,299.95 2,300.59 0.0K
12:09 2,300.82 2,301.11 2,300.43 2,300.53 0.0K
12:10 2,300.34 2,301.89 2,300.34 2,301.89 0.0K
12:11 2,302.07 2,302.76 2,301.49 2,301.89 0.0K
12:12 2,301.99 2,302.95 2,301.98 2,302.95 0.0K
12:13 2,303.05 2,305.18 2,303.05 2,305.09 0.0K
12:14 2,304.59 2,304.89 2,303.91 2,303.91 0.0K
12:15 2,303.34 2,303.53 2,303.01 2,303.43 0.0K
12:16 2,303.62 2,303.91 2,301.98 2,301.98 0.0K
12:17 2,301.51 2,302.38 2,301.26 2,301.49 0.0K
12:18 2,302.32 2,302.32 2,301.01 2,301.20 0.0K
12:19 2,300.53 2,301.22 2,300.44 2,301.11 0.0K
12:20 2,301.11 2,301.11 2,298.50 2,298.50 0.0K
12:21 2,298.21 2,299.28 2,297.34 2,299.28 0.0K
12:22 2,299.38 2,299.57 2,298.41 2,298.50 0.0K
12:23 2,298.30 2,298.61 2,297.19 2,297.19 0.0K
12:24 2,296.86 2,296.95 2,295.99 2,296.47 0.0K
12:25 2,295.59 2,295.70 2,295.12 2,295.51 0.0K
12:26 2,295.51 2,295.51 2,293.86 2,294.05 0.0K
12:27 2,294.25 2,294.25 2,290.77 2,290.97 0.0K
12:28 2,291.05 2,291.44 2,290.19 2,290.77 0.0K
12:29 2,290.68 2,290.68 2,288.07 2,288.64 0.0K
12:30 2,287.68 2,288.05 2,286.51 2,286.51 0.0K
12:31 2,286.89 2,287.57 2,284.87 2,287.57 0.0K
12:32 2,286.70 2,287.95 2,286.22 2,286.22 0.0K
12:33 2,285.64 2,286.47 2,284.68 2,285.34 0.0K
12:34 2,285.16 2,285.74 2,284.78 2,285.45 0.0K
12:35 2,285.36 2,285.64 2,284.86 2,285.07 0.0K
12:36 2,284.68 2,284.87 2,284.00 2,284.20 0.0K
12:37 2,284.18 2,284.18 2,281.30 2,281.30 0.0K
12:38 2,281.38 2,281.38 2,279.45 2,280.61 0.0K
12:39 2,281.01 2,281.10 2,279.89 2,279.89 0.0K
12:40 2,279.93 2,280.03 2,278.59 2,279.45 0.0K
12:41 2,279.06 2,281.76 2,279.06 2,279.84 0.0K
12:42 2,279.74 2,279.74 2,276.74 2,277.51 0.0K
12:43 2,277.80 2,280.03 2,277.80 2,279.84 0.0K
12:44 2,279.74 2,280.32 2,279.06 2,279.30 0.0K
12:45 2,279.26 2,279.45 2,278.28 2,278.78 0.0K
12:46 2,278.86 2,280.22 2,278.48 2,279.35 0.0K
12:47 2,278.49 2,278.97 2,277.81 2,278.97 0.0K
12:48 2,278.59 2,278.59 2,276.78 2,277.81 0.0K
12:49 2,277.90 2,278.09 2,276.84 2,276.93 0.0K
12:50 2,275.97 2,278.39 2,274.72 2,278.39 0.0K
12:51 2,278.19 2,279.45 2,277.70 2,279.45 0.0K
12:52 2,280.61 2,281.47 2,280.03 2,280.12 0.0K
12:53 2,280.17 2,280.80 2,279.93 2,280.80 0.0K
12:54 2,281.59 2,281.59 2,279.35 2,279.35 0.0K
12:55 2,279.93 2,280.99 2,279.45 2,279.84 0.0K
12:56 2,279.74 2,281.76 2,279.64 2,281.76 0.0K
12:57 2,282.55 2,282.55 2,281.09 2,281.39 0.0K
12:58 2,281.28 2,282.36 2,281.28 2,282.05 0.0K
12:59 2,282.45 2,283.03 2,281.59 2,282.16 0.0K
13:00 2,281.47 2,281.68 2,280.03 2,280.03 0.0K
13:01 2,278.68 2,279.93 2,278.30 2,278.39 0.0K
13:02 2,278.88 2,279.59 2,277.81 2,277.90 0.0K
13:03 2,278.88 2,278.88 2,277.32 2,277.61 0.0K
13:04 2,277.61 2,277.61 2,275.78 2,276.49 0.0K
13:05 2,276.84 2,278.39 2,276.55 2,278.30 0.0K
13:06 2,278.49 2,279.07 2,278.28 2,278.86 0.0K
13:07 2,278.97 2,280.61 2,278.97 2,279.93 0.0K
13:08 2,280.70 2,280.72 2,280.22 2,280.72 0.0K
13:09 2,280.61 2,282.79 2,280.61 2,281.18 0.0K
13:10 2,281.10 2,281.10 2,278.49 2,278.57 0.0K
13:11 2,278.28 2,279.84 2,277.80 2,277.80 0.0K
13:12 2,277.80 2,277.99 2,276.94 2,277.70 0.0K
13:13 2,277.61 2,277.61 2,277.03 2,277.22 0.0K
13:14 2,277.22 2,277.61 2,277.03 2,277.61 0.0K
13:15 2,277.61 2,277.70 2,275.30 2,276.20 0.0K
13:16 2,276.07 2,277.32 2,275.87 2,277.23 0.0K
13:17 2,277.14 2,277.61 2,276.64 2,276.74 0.0K
13:18 2,276.55 2,278.28 2,276.36 2,278.28 0.0K
13:19 2,278.20 2,278.20 2,277.80 2,278.01 0.0K
13:20 2,278.49 2,280.81 2,278.49 2,279.84 0.0K
13:21 2,280.03 2,280.03 2,277.32 2,277.72 0.0K
13:22 2,277.51 2,279.35 2,277.23 2,278.77 0.0K
13:23 2,278.86 2,279.70 2,278.78 2,278.97 0.0K
13:24 2,278.78 2,278.78 2,277.90 2,278.05 0.0K
13:25 2,277.99 2,278.10 2,277.22 2,277.90 0.0K
13:26 2,278.39 2,278.39 2,277.03 2,277.03 0.0K
13:27 2,276.89 2,278.97 2,276.89 2,278.77 0.0K
13:28 2,278.78 2,278.97 2,277.99 2,278.19 0.0K
13:29 2,278.10 2,280.03 2,278.10 2,280.03 0.0K
13:30 2,278.91 2,278.97 2,276.84 2,276.93 0.0K
13:31 2,276.74 2,276.74 2,274.03 2,274.03 0.0K
13:32 2,274.12 2,274.53 2,274.03 2,274.51 0.0K
13:33 2,274.41 2,275.68 2,273.98 2,275.68 0.0K
13:34 2,275.11 2,275.30 2,274.38 2,274.43 0.0K
13:35 2,274.62 2,275.30 2,273.95 2,275.28 0.0K
13:36 2,275.09 2,277.72 2,274.99 2,277.22 0.0K
13:37 2,277.70 2,278.48 2,277.52 2,278.39 0.0K
13:38 2,278.20 2,278.34 2,275.91 2,275.91 0.0K
13:39 2,275.87 2,276.36 2,275.87 2,276.02 0.0K
13:40 2,275.88 2,275.88 2,274.90 2,274.90 0.0K
13:41 2,274.22 2,275.78 2,274.22 2,275.68 0.0K
13:42 2,275.68 2,275.68 2,274.99 2,275.30 0.0K
13:43 2,275.30 2,278.20 2,275.28 2,278.20 0.0K
13:44 2,277.90 2,279.93 2,277.90 2,279.93 0.0K
13:45 2,279.64 2,279.70 2,278.01 2,278.28 0.0K
13:46 2,278.72 2,278.86 2,277.90 2,278.39 0.0K
13:47 2,278.39 2,278.77 2,277.43 2,277.81 0.0K
13:48 2,277.90 2,277.90 2,275.01 2,275.01 0.0K
13:49 2,274.70 2,275.87 2,274.70 2,275.87 0.0K
13:50 2,275.88 2,276.16 2,275.09 2,275.09 0.0K
13:51 2,275.30 2,275.88 2,275.01 2,275.11 0.0K
13:52 2,275.09 2,275.39 2,274.03 2,274.04 0.0K
13:53 2,273.93 2,274.91 2,273.75 2,274.14 0.0K
13:54 2,274.03 2,274.03 2,272.78 2,273.26 0.0K
13:55 2,273.45 2,275.20 2,273.45 2,274.99 0.0K
13:56 2,274.82 2,275.68 2,274.70 2,275.49 0.0K
13:57 2,275.20 2,276.55 2,275.11 2,275.97 0.0K
13:58 2,276.07 2,277.52 2,276.07 2,277.23 0.0K
13:59 2,277.28 2,278.39 2,277.28 2,278.20 0.0K
14:00 2,278.10 2,278.39 2,277.14 2,277.47 0.0K
14:01 2,277.72 2,277.81 2,277.12 2,277.14 0.0K
14:02 2,276.74 2,277.03 2,276.26 2,277.03 0.0K
14:03 2,277.32 2,279.26 2,277.32 2,278.57 0.0K
14:04 2,279.16 2,280.80 2,279.16 2,280.61 0.0K
14:05 2,280.51 2,280.81 2,280.12 2,280.22 0.0K
14:06 2,279.74 2,282.45 2,279.74 2,282.45 0.0K
14:07 2,282.45 2,282.55 2,280.22 2,280.51 0.0K
14:08 2,280.72 2,280.72 2,279.84 2,280.12 0.0K
14:09 2,279.74 2,280.03 2,278.68 2,280.03 0.0K
14:10 2,280.22 2,280.43 2,279.64 2,280.03 0.0K
14:11 2,280.22 2,280.91 2,279.93 2,279.93 0.0K
14:12 2,279.93 2,280.13 2,279.55 2,279.84 0.0K
14:13 2,279.84 2,279.84 2,278.68 2,278.97 0.0K
14:14 2,279.16 2,279.79 2,278.86 2,278.92 0.0K
14:15 2,279.36 2,279.64 2,279.01 2,279.45 0.0K
14:16 2,279.45 2,279.64 2,278.39 2,278.86 0.0K
14:17 2,278.88 2,280.32 2,278.88 2,280.03 0.0K
14:18 2,279.78 2,281.09 2,279.55 2,281.01 0.0K
14:19 2,281.09 2,281.09 2,279.64 2,280.22 0.0K
14:20 2,280.13 2,280.43 2,279.84 2,279.84 0.0K
14:21 2,280.43 2,280.72 2,279.74 2,280.51 0.0K
14:22 2,280.57 2,281.78 2,280.13 2,281.67 0.0K
14:23 2,282.16 2,282.45 2,282.05 2,282.05 0.0K
14:24 2,281.67 2,282.84 2,281.67 2,282.84 0.0K
14:25 2,282.84 2,283.61 2,282.41 2,282.93 0.0K
14:26 2,282.74 2,283.32 2,282.26 2,283.32 0.0K
14:27 2,283.32 2,284.39 2,283.32 2,284.00 0.0K
14:28 2,283.80 2,284.49 2,283.61 2,284.00 0.0K
14:29 2,283.91 2,283.91 2,283.22 2,283.70 0.0K
14:30 2,282.93 2,282.93 2,280.91 2,281.67 0.0K
14:31 2,281.86 2,283.12 2,281.86 2,283.12 0.0K
14:32 2,282.55 2,283.71 2,282.55 2,283.51 0.0K
14:33 2,283.42 2,283.42 2,282.26 2,282.45 0.0K
14:34 2,282.45 2,282.45 2,281.62 2,281.78 0.0K
14:35 2,281.96 2,281.96 2,279.26 2,279.35 0.0K
14:36 2,280.03 2,280.61 2,279.55 2,280.32 0.0K
14:37 2,280.32 2,281.67 2,279.93 2,281.67 0.0K
14:38 2,281.20 2,282.16 2,281.20 2,281.97 0.0K
14:39 2,282.07 2,282.30 2,281.57 2,281.57 0.0K
14:40 2,281.47 2,282.55 2,281.39 2,282.55 0.0K
14:41 2,282.45 2,282.55 2,281.39 2,281.57 0.0K
14:42 2,281.88 2,282.74 2,281.88 2,282.64 0.0K
14:43 2,282.45 2,283.42 2,281.59 2,281.59 0.0K
14:44 2,281.78 2,281.96 2,281.38 2,281.96 0.0K
14:45 2,282.25 2,282.26 2,282.07 2,282.16 0.0K
14:46 2,281.78 2,281.78 2,279.93 2,279.93 0.0K
14:47 2,279.68 2,282.07 2,279.68 2,281.97 0.0K
14:48 2,281.96 2,285.16 2,281.96 2,285.16 0.0K
14:49 2,285.34 2,285.64 2,284.09 2,284.24 0.0K
14:50 2,284.09 2,284.29 2,283.42 2,283.89 0.0K
14:51 2,283.99 2,285.05 2,283.89 2,285.05 0.0K
14:52 2,284.86 2,286.41 2,284.86 2,286.32 0.0K
14:53 2,286.32 2,286.32 2,284.38 2,284.38 0.0K
14:54 2,284.67 2,285.25 2,284.20 2,285.07 0.0K
14:55 2,284.58 2,284.76 2,283.91 2,284.28 0.0K
14:56 2,284.28 2,284.28 2,283.03 2,283.22 0.0K
14:57 2,282.45 2,282.45 2,280.72 2,280.99 0.0K
14:58 2,280.80 2,281.47 2,280.61 2,281.28 0.0K
14:59 2,281.28 2,281.39 2,279.16 2,279.59 0.0K
15:00 2,280.12 2,281.33 2,280.12 2,280.89 0.0K
15:01 2,281.18 2,281.67 2,280.80 2,280.89 0.0K
15:02 2,280.72 2,281.86 2,280.72 2,281.67 0.0K
15:03 2,282.34 2,284.00 2,282.34 2,283.71 0.0K
15:04 2,283.42 2,285.74 2,283.42 2,285.74 0.0K
15:05 2,285.64 2,285.64 2,284.47 2,284.57 0.0K
15:06 2,284.29 2,285.55 2,284.29 2,284.76 0.0K
15:07 2,284.78 2,284.97 2,284.28 2,284.87 0.0K
15:08 2,284.76 2,286.07 2,284.39 2,285.93 0.0K
15:09 2,285.74 2,286.12 2,285.49 2,285.64 0.0K
15:10 2,285.74 2,286.41 2,285.54 2,286.41 0.0K
15:11 2,286.51 2,286.70 2,285.45 2,286.70 0.0K
15:12 2,286.61 2,288.59 2,286.61 2,288.59 0.0K
15:13 2,288.82 2,289.12 2,288.11 2,288.74 0.0K
15:14 2,288.05 2,288.64 2,287.66 2,287.95 0.0K
15:15 2,287.87 2,287.87 2,286.32 2,286.61 0.0K
15:16 2,286.80 2,286.89 2,286.45 2,286.89 0.0K
15:17 2,286.61 2,287.49 2,286.61 2,287.38 0.0K
15:18 2,287.38 2,288.15 2,287.18 2,288.07 0.0K
15:19 2,288.07 2,288.26 2,287.76 2,288.26 0.0K
15:20 2,288.26 2,288.45 2,287.39 2,287.66 0.0K
15:21 2,287.66 2,288.93 2,287.39 2,287.95 0.0K
15:22 2,288.15 2,289.70 2,288.15 2,289.02 0.0K
15:23 2,289.03 2,289.32 2,288.45 2,288.82 0.0K
15:24 2,288.93 2,289.12 2,288.34 2,288.84 0.0K
15:25 2,288.64 2,288.93 2,288.10 2,288.10 0.0K
15:26 2,288.01 2,288.74 2,288.01 2,288.55 0.0K
15:27 2,288.64 2,289.12 2,288.64 2,288.78 0.0K
15:28 2,288.64 2,289.41 2,288.64 2,289.11 0.0K
15:29 2,289.12 2,289.31 2,288.34 2,288.34 0.0K
15:30 2,288.53 2,289.22 2,287.09 2,287.09 0.0K
15:31 2,287.14 2,291.64 2,287.14 2,291.64 0.0K
15:32 2,291.53 2,292.11 2,289.93 2,290.47 0.0K
15:33 2,290.47 2,290.47 2,288.74 2,289.51 0.0K
15:34 2,289.51 2,289.51 2,288.45 2,288.45 0.0K
15:35 2,288.44 2,288.44 2,286.32 2,286.32 0.0K
15:36 2,285.83 2,286.22 2,285.36 2,286.03 0.0K
15:37 2,286.12 2,286.32 2,285.25 2,286.32 0.0K
15:38 2,286.36 2,286.80 2,285.93 2,286.80 0.0K
15:39 2,286.22 2,286.41 2,285.36 2,286.12 0.0K
15:40 2,286.32 2,287.28 2,286.03 2,287.28 0.0K
15:41 2,287.47 2,287.66 2,286.32 2,287.28 0.0K
15:42 2,287.86 2,287.95 2,286.80 2,287.78 0.0K
15:43 2,287.95 2,287.95 2,286.89 2,287.09 0.0K
15:44 2,287.28 2,287.86 2,287.09 2,287.18 0.0K
15:45 2,287.47 2,287.78 2,286.61 2,287.78 0.0K
15:46 2,287.68 2,289.51 2,287.68 2,288.34 0.0K
15:47 2,287.87 2,288.84 2,287.28 2,288.84 0.0K
15:48 2,288.73 2,289.31 2,288.44 2,288.55 0.0K
15:49 2,289.02 2,289.41 2,288.64 2,288.64 0.0K
15:50 2,289.90 2,290.68 2,289.07 2,289.07 0.0K
15:51 2,289.22 2,289.70 2,287.66 2,287.66 0.0K
15:52 2,287.09 2,288.93 2,287.09 2,288.93 0.0K
15:53 2,289.41 2,290.09 2,289.22 2,289.22 0.0K
15:54 2,289.02 2,289.60 2,287.57 2,287.57 0.0K
15:55 2,287.28 2,289.22 2,286.22 2,288.98 0.0K
15:56 2,289.31 2,289.31 2,288.53 2,288.55 0.0K
15:57 2,288.24 2,288.93 2,288.24 2,288.44 0.0K
15:58 2,288.45 2,288.53 2,287.47 2,288.07 0.0K
15:59 2,287.95 2,289.89 2,286.90 2,289.22 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