Investing.com United States 500 (invus500)

invus500
🏛️ アメリカ →
2,626.16
最終更新: 2025-10-06
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
09:29 2,376.74 2,376.75 2,376.65 2,376.74 0.0K
09:30 2,376.46 2,376.46 2,376.07 2,376.07 0.0K
09:31 2,375.77 2,375.98 2,375.48 2,375.68 0.0K
09:32 2,375.88 2,376.07 2,375.48 2,375.49 0.0K
09:33 2,375.49 2,375.87 2,375.48 2,375.49 0.0K
09:34 2,375.48 2,375.59 2,375.30 2,375.39 0.0K
09:35 2,375.01 2,375.11 2,374.62 2,374.62 0.0K
09:36 2,374.52 2,374.52 2,374.33 2,374.42 0.0K
09:37 2,374.42 2,374.42 2,374.13 2,374.14 0.0K
09:38 2,374.03 2,374.33 2,373.94 2,373.94 0.0K
09:39 2,373.94 2,374.23 2,373.94 2,374.23 0.0K
09:40 2,374.23 2,374.43 2,374.23 2,374.23 0.0K
09:41 2,374.14 2,374.62 2,374.14 2,374.42 0.0K
09:42 2,374.52 2,374.61 2,373.84 2,373.84 0.0K
09:43 2,373.84 2,374.23 2,373.84 2,374.04 0.0K
09:44 2,374.13 2,374.43 2,374.13 2,374.32 0.0K
09:45 2,374.42 2,374.61 2,374.42 2,374.42 0.0K
09:46 2,374.52 2,374.82 2,374.52 2,374.61 0.0K
09:47 2,374.67 2,374.82 2,374.42 2,374.42 0.0K
09:48 2,374.14 2,374.62 2,374.14 2,374.62 0.0K
09:49 2,374.52 2,374.52 2,374.32 2,374.43 0.0K
09:50 2,374.43 2,374.72 2,374.42 2,374.71 0.0K
09:51 2,374.71 2,374.72 2,374.52 2,374.52 0.0K
09:52 2,374.52 2,374.71 2,374.52 2,374.52 0.0K
09:53 2,374.62 2,374.72 2,374.61 2,374.61 0.0K
09:54 2,374.61 2,374.62 2,374.52 2,374.52 0.0K
09:55 2,374.61 2,374.82 2,374.52 2,374.62 0.0K
09:56 2,374.72 2,374.72 2,374.61 2,374.72 0.0K
09:57 2,374.71 2,374.91 2,374.71 2,374.82 0.0K
09:58 2,374.72 2,374.81 2,374.61 2,374.81 0.0K
09:59 2,374.72 2,374.72 2,374.65 2,374.71 0.0K
10:00 2,374.82 2,374.82 2,374.52 2,374.52 0.0K
10:01 2,374.43 2,374.72 2,374.43 2,374.52 0.0K
10:02 2,374.43 2,374.43 2,374.14 2,374.32 0.0K
10:03 2,374.43 2,374.43 2,374.32 2,374.43 0.0K
10:04 2,374.52 2,374.82 2,374.52 2,374.82 0.0K
10:05 2,374.72 2,374.72 2,374.71 2,374.72 0.0K
10:06 2,374.76 2,374.91 2,374.76 2,374.91 0.0K
10:07 2,374.82 2,374.82 2,374.71 2,374.82 0.0K
10:08 2,374.90 2,374.90 2,374.81 2,374.81 0.0K
10:09 2,374.81 2,375.00 2,374.71 2,374.91 0.0K
10:10 2,374.91 2,374.91 2,374.91 2,374.91 0.0K
10:11 2,374.81 2,375.00 2,374.81 2,374.91 0.0K
10:12 2,375.01 2,375.01 2,374.71 2,374.71 0.0K
10:13 2,374.71 2,374.81 2,374.62 2,374.62 0.0K
10:14 2,374.62 2,374.72 2,374.36 2,374.72 0.0K
10:15 2,374.81 2,374.82 2,374.71 2,374.77 0.0K
10:16 2,374.72 2,374.91 2,374.72 2,374.81 0.0K
10:17 2,374.91 2,374.91 2,374.81 2,374.85 0.0K
10:18 2,374.85 2,375.10 2,374.85 2,375.10 0.0K
10:19 2,375.11 2,375.25 2,375.05 2,375.19 0.0K
10:20 2,375.29 2,375.29 2,375.19 2,375.20 0.0K
10:21 2,375.19 2,375.40 2,375.19 2,375.30 0.0K
10:22 2,375.30 2,375.30 2,375.19 2,375.25 0.0K
10:23 2,375.19 2,375.19 2,375.11 2,375.11 0.0K
10:24 2,375.01 2,375.19 2,375.01 2,375.19 0.0K
10:25 2,375.10 2,375.10 2,375.00 2,375.10 0.0K
10:26 2,375.10 2,375.20 2,375.10 2,375.10 0.0K
10:27 2,375.00 2,375.19 2,375.00 2,375.19 0.0K
10:28 2,375.10 2,375.19 2,375.10 2,375.10 0.0K
10:29 2,375.29 2,375.40 2,375.29 2,375.39 0.0K
10:30 2,375.48 2,375.48 2,375.29 2,375.39 0.0K
10:31 2,375.40 2,375.40 2,375.29 2,375.39 0.0K
10:32 2,375.35 2,375.40 2,375.34 2,375.40 0.0K
10:33 2,375.39 2,375.39 2,375.39 2,375.39 0.0K
10:34 2,375.49 2,375.59 2,375.48 2,375.59 0.0K
10:35 2,375.52 2,375.52 2,375.48 2,375.48 0.0K
10:36 2,375.59 2,375.78 2,375.59 2,375.78 0.0K
10:37 2,375.77 2,375.77 2,375.77 2,375.77 0.0K
10:38 2,375.69 2,375.69 2,375.57 2,375.57 0.0K
10:39 2,375.68 2,375.77 2,375.68 2,375.77 0.0K
10:40 2,375.69 2,375.78 2,375.57 2,375.69 0.0K
10:41 2,375.57 2,375.59 2,375.48 2,375.59 0.0K
10:42 2,375.69 2,375.69 2,375.69 2,375.69 0.0K
10:43 2,375.57 2,375.57 2,375.57 2,375.57 0.0K
10:44 2,375.69 2,375.69 2,375.69 2,375.69 0.0K
10:45 2,375.72 2,375.78 2,375.68 2,375.68 0.0K
10:46 2,375.77 2,375.77 2,375.68 2,375.69 0.0K
10:47 2,375.68 2,375.72 2,375.59 2,375.59 0.0K
10:48 2,375.49 2,375.49 2,375.39 2,375.39 0.0K
10:49 2,375.49 2,375.57 2,375.48 2,375.57 0.0K
10:50 2,375.59 2,375.59 2,375.48 2,375.57 0.0K
10:51 2,375.48 2,375.59 2,375.48 2,375.48 0.0K
10:52 2,375.44 2,375.44 2,375.30 2,375.39 0.0K
10:53 2,375.39 2,375.39 2,375.39 2,375.39 0.0K
10:54 2,375.34 2,375.40 2,375.34 2,375.40 0.0K
10:55 2,375.30 2,375.30 2,375.10 2,375.10 0.0K
10:56 2,375.30 2,375.40 2,375.30 2,375.39 0.0K
10:57 2,375.48 2,375.69 2,375.48 2,375.59 0.0K
10:58 2,375.64 2,375.78 2,375.64 2,375.78 0.0K
10:59 2,375.78 2,375.78 2,375.77 2,375.78 0.0K
11:00 2,375.88 2,375.88 2,375.48 2,375.68 0.0K
11:01 2,375.68 2,375.87 2,375.68 2,375.87 0.0K
11:02 2,375.98 2,376.46 2,375.98 2,376.36 0.0K
11:03 2,376.46 2,376.46 2,376.36 2,376.36 0.0K
11:04 2,376.26 2,376.36 2,376.26 2,376.36 0.0K
11:05 2,376.45 2,376.50 2,376.36 2,376.46 0.0K
11:06 2,376.46 2,376.46 2,376.36 2,376.46 0.0K
11:07 2,376.55 2,376.56 2,376.45 2,376.46 0.0K
11:08 2,376.36 2,376.45 2,376.36 2,376.45 0.0K
11:09 2,376.74 2,376.74 2,376.55 2,376.65 0.0K
11:10 2,376.75 2,376.75 2,376.55 2,376.55 0.0K
11:11 2,376.45 2,376.45 2,376.45 2,376.45 0.0K
11:12 2,376.56 2,376.74 2,376.55 2,376.65 0.0K
11:13 2,376.65 2,376.65 2,376.55 2,376.65 0.0K
11:14 2,376.74 2,376.74 2,376.74 2,376.74 0.0K
11:15 2,376.85 2,377.23 2,376.85 2,377.23 0.0K
11:16 2,377.32 2,377.32 2,377.23 2,377.32 0.0K
11:17 2,377.23 2,377.23 2,377.13 2,377.13 0.0K
11:18 2,377.23 2,377.32 2,377.23 2,377.23 0.0K
11:19 2,377.32 2,377.32 2,377.32 2,377.32 0.0K
11:20 2,377.42 2,377.42 2,377.42 2,377.42 0.0K
11:22 2,377.32 2,377.43 2,377.23 2,377.23 0.0K
11:23 2,377.32 2,377.52 2,377.32 2,377.52 0.0K
11:24 2,377.42 2,377.43 2,377.32 2,377.43 0.0K
11:25 2,377.52 2,377.61 2,377.52 2,377.61 0.0K
11:26 2,377.32 2,377.61 2,377.32 2,377.52 0.0K
11:27 2,377.61 2,377.71 2,377.52 2,377.71 0.0K
11:28 2,377.61 2,377.61 2,377.61 2,377.61 0.0K
11:29 2,377.61 2,377.72 2,377.61 2,377.72 0.0K
11:30 2,377.72 2,377.90 2,377.61 2,377.85 0.0K
11:31 2,377.81 2,377.81 2,377.61 2,377.61 0.0K
11:32 2,377.71 2,377.71 2,377.23 2,377.23 0.0K
11:33 2,377.23 2,377.23 2,377.13 2,377.13 0.0K
11:34 2,377.03 2,377.32 2,377.03 2,377.13 0.0K
11:35 2,377.23 2,377.32 2,377.23 2,377.32 0.0K
11:36 2,377.23 2,377.32 2,377.14 2,377.32 0.0K
11:37 2,377.23 2,377.32 2,377.13 2,377.32 0.0K
11:38 2,377.23 2,377.42 2,377.23 2,377.42 0.0K
11:39 2,377.42 2,377.52 2,377.42 2,377.52 0.0K
11:40 2,377.61 2,377.61 2,377.52 2,377.52 0.0K
11:41 2,377.52 2,377.67 2,377.52 2,377.61 0.0K
11:42 2,377.52 2,377.61 2,377.52 2,377.52 0.0K
11:43 2,377.52 2,377.71 2,377.52 2,377.71 0.0K
11:44 2,377.72 2,377.72 2,377.72 2,377.72 0.0K
11:45 2,377.76 2,377.90 2,377.71 2,377.81 0.0K
11:46 2,377.90 2,377.90 2,377.81 2,377.81 0.0K
11:47 2,377.76 2,377.81 2,377.71 2,377.71 0.0K
11:48 2,377.71 2,377.71 2,377.61 2,377.61 0.0K
11:49 2,377.52 2,377.61 2,377.52 2,377.61 0.0K
11:51 2,377.52 2,377.71 2,377.52 2,377.71 0.0K
11:52 2,377.72 2,377.72 2,377.61 2,377.61 0.0K
11:53 2,377.61 2,377.71 2,377.61 2,377.71 0.0K
11:54 2,377.81 2,377.81 2,377.61 2,377.61 0.0K
11:55 2,377.61 2,377.61 2,377.38 2,377.52 0.0K
11:56 2,377.43 2,377.52 2,377.32 2,377.32 0.0K
11:57 2,377.32 2,377.32 2,377.14 2,377.14 0.0K
11:58 2,377.18 2,377.32 2,377.18 2,377.27 0.0K
11:59 2,377.32 2,377.32 2,377.14 2,377.14 0.0K
12:00 2,377.13 2,377.14 2,376.98 2,377.04 0.0K
12:01 2,377.04 2,377.14 2,376.94 2,376.94 0.0K
12:02 2,377.03 2,377.04 2,376.94 2,377.03 0.0K
12:03 2,377.03 2,377.14 2,377.03 2,377.04 0.0K
12:04 2,376.94 2,376.94 2,376.84 2,376.84 0.0K
12:05 2,376.89 2,376.89 2,376.84 2,376.84 0.0K
12:06 2,376.84 2,376.89 2,376.65 2,376.65 0.0K
12:07 2,376.65 2,376.75 2,376.65 2,376.75 0.0K
12:08 2,376.84 2,376.84 2,376.84 2,376.84 0.0K
12:09 2,376.75 2,376.85 2,376.75 2,376.75 0.0K
12:10 2,376.65 2,376.74 2,376.45 2,376.65 0.0K
12:11 2,376.65 2,376.75 2,376.56 2,376.65 0.0K
12:12 2,376.65 2,376.74 2,376.65 2,376.65 0.0K
12:13 2,376.75 2,376.85 2,376.75 2,376.85 0.0K
12:14 2,376.74 2,376.74 2,376.74 2,376.74 0.0K
12:15 2,376.65 2,376.75 2,376.65 2,376.75 0.0K
12:19 2,376.65 2,376.85 2,376.65 2,376.85 0.0K
12:20 2,376.75 2,376.75 2,376.75 2,376.75 0.0K
12:21 2,376.85 2,376.85 2,376.85 2,376.85 0.0K
12:22 2,376.94 2,376.94 2,376.94 2,376.94 0.0K
12:23 2,377.04 2,377.14 2,376.94 2,376.94 0.0K
12:25 2,377.04 2,377.04 2,377.04 2,377.04 0.0K
12:26 2,377.04 2,377.04 2,376.94 2,376.94 0.0K
12:27 2,377.04 2,377.04 2,377.04 2,377.04 0.0K
12:28 2,377.14 2,377.14 2,377.03 2,377.03 0.0K
12:29 2,377.04 2,377.13 2,377.04 2,377.13 0.0K
12:30 2,377.13 2,377.23 2,377.13 2,377.23 0.0K
12:32 2,377.32 2,377.52 2,377.32 2,377.52 0.0K
12:33 2,377.43 2,377.52 2,377.43 2,377.52 0.0K
12:34 2,377.42 2,377.42 2,377.42 2,377.42 0.0K
12:35 2,377.42 2,377.52 2,377.42 2,377.52 0.0K
12:36 2,377.52 2,377.52 2,377.52 2,377.52 0.0K
12:40 2,377.61 2,377.61 2,377.52 2,377.52 0.0K
12:41 2,377.61 2,377.71 2,377.61 2,377.61 0.0K
12:42 2,377.71 2,377.72 2,377.71 2,377.72 0.0K
12:43 2,377.71 2,377.71 2,377.61 2,377.61 0.0K
12:44 2,377.57 2,377.61 2,377.57 2,377.61 0.0K
12:45 2,377.61 2,377.61 2,376.94 2,377.14 0.0K
12:46 2,377.14 2,377.32 2,377.13 2,377.32 0.0K
12:48 2,377.32 2,377.43 2,377.32 2,377.43 0.0K
12:49 2,377.52 2,377.61 2,377.52 2,377.52 0.0K
12:50 2,377.56 2,377.72 2,377.56 2,377.72 0.0K
12:51 2,377.72 2,377.72 2,377.61 2,377.67 0.0K
12:52 2,377.65 2,377.65 2,377.61 2,377.61 0.0K
12:53 2,377.52 2,377.52 2,377.47 2,377.47 0.0K
12:54 2,377.52 2,377.61 2,377.52 2,377.52 0.0K
12:55 2,377.56 2,377.56 2,377.32 2,377.32 0.0K
12:56 2,377.42 2,377.42 2,377.42 2,377.42 0.0K
12:57 2,377.52 2,377.52 2,377.52 2,377.52 0.0K
12:58 2,377.43 2,377.43 2,377.32 2,377.32 0.0K
12:59 2,377.23 2,377.32 2,377.23 2,377.32 0.0K
13:00 2,377.47 2,377.47 2,377.47 2,377.47 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