Investing.com United States 500 (invus500)

invus500
🏛️ アメリカ →
2,616.69
最終更新: 2025-10-03
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 2,234.00 2,234.00 2,232.75 2,233.42 0.0K
09:30 2,233.90 2,234.39 2,232.55 2,233.42 0.0K
09:31 2,233.42 2,234.29 2,231.09 2,231.52 0.0K
09:32 2,231.68 2,232.64 2,230.13 2,230.94 0.0K
09:33 2,230.81 2,231.86 2,230.42 2,231.59 0.0K
09:34 2,231.48 2,233.13 2,230.61 2,232.36 0.0K
09:35 2,231.68 2,231.68 2,229.35 2,229.73 0.0K
09:36 2,229.50 2,229.84 2,227.14 2,229.55 0.0K
09:37 2,229.65 2,230.56 2,228.77 2,230.13 0.0K
09:38 2,230.22 2,231.86 2,229.69 2,231.39 0.0K
09:39 2,231.44 2,232.17 2,230.17 2,231.01 0.0K
09:40 2,231.19 2,232.64 2,230.32 2,231.48 0.0K
09:41 2,231.29 2,231.29 2,228.10 2,228.77 0.0K
09:42 2,229.26 2,230.71 2,228.86 2,230.07 0.0K
09:43 2,230.13 2,230.42 2,227.27 2,227.27 0.0K
09:44 2,227.32 2,227.32 2,225.78 2,226.94 0.0K
09:45 2,226.07 2,229.46 2,226.07 2,228.48 0.0K
09:46 2,228.39 2,229.06 2,227.61 2,228.30 0.0K
09:47 2,228.19 2,229.64 2,227.81 2,229.46 0.0K
09:48 2,229.73 2,230.72 2,227.81 2,228.88 0.0K
09:49 2,228.86 2,231.68 2,228.57 2,230.51 0.0K
09:50 2,230.42 2,233.81 2,230.13 2,233.71 0.0K
09:51 2,233.61 2,235.36 2,233.61 2,233.90 0.0K
09:52 2,233.90 2,234.19 2,232.94 2,234.00 0.0K
09:53 2,234.00 2,234.19 2,231.48 2,231.48 0.0K
09:54 2,231.10 2,231.59 2,230.61 2,231.19 0.0K
09:55 2,230.46 2,232.31 2,230.32 2,230.94 0.0K
09:56 2,231.01 2,231.01 2,228.68 2,228.97 0.0K
09:57 2,229.07 2,229.64 2,228.39 2,229.55 0.0K
09:58 2,229.65 2,230.22 2,228.77 2,228.97 0.0K
09:59 2,228.73 2,230.17 2,228.68 2,229.59 0.0K
10:00 2,229.17 2,233.32 2,228.19 2,231.77 0.0K
10:01 2,232.60 2,233.61 2,231.38 2,231.72 0.0K
10:02 2,231.67 2,232.36 2,231.10 2,232.17 0.0K
10:03 2,232.46 2,236.32 2,232.44 2,235.74 0.0K
10:04 2,236.02 2,238.07 2,236.02 2,236.81 0.0K
10:05 2,236.70 2,239.40 2,236.52 2,238.15 0.0K
10:06 2,238.10 2,239.80 2,237.97 2,239.40 0.0K
10:07 2,239.51 2,241.26 2,238.55 2,241.10 0.0K
10:08 2,241.35 2,242.22 2,241.35 2,241.35 0.0K
10:09 2,241.69 2,241.73 2,240.48 2,241.44 0.0K
10:10 2,240.57 2,240.96 2,239.17 2,240.77 0.0K
10:11 2,241.55 2,241.73 2,240.09 2,241.55 0.0K
10:12 2,241.84 2,241.93 2,240.57 2,240.97 0.0K
10:13 2,240.96 2,242.32 2,240.81 2,241.54 0.0K
10:14 2,241.15 2,241.55 2,240.77 2,241.35 0.0K
10:15 2,241.10 2,242.71 2,240.77 2,242.71 0.0K
10:16 2,242.32 2,242.80 2,240.57 2,240.57 0.0K
10:17 2,241.35 2,242.51 2,240.81 2,242.51 0.0K
10:18 2,242.51 2,244.68 2,242.02 2,242.31 0.0K
10:19 2,242.02 2,243.76 2,241.93 2,243.48 0.0K
10:20 2,242.98 2,244.54 2,242.98 2,243.96 0.0K
10:21 2,244.15 2,244.78 2,244.15 2,244.73 0.0K
10:22 2,244.84 2,246.09 2,244.84 2,245.98 0.0K
10:23 2,245.79 2,245.80 2,244.92 2,245.40 0.0K
10:24 2,245.42 2,245.42 2,243.38 2,243.86 0.0K
10:25 2,243.48 2,243.48 2,241.55 2,242.22 0.0K
10:26 2,242.13 2,243.38 2,240.10 2,240.10 0.0K
10:27 2,239.60 2,244.15 2,239.60 2,243.86 0.0K
10:28 2,243.48 2,244.34 2,242.17 2,244.06 0.0K
10:29 2,244.06 2,245.71 2,244.06 2,245.11 0.0K
10:30 2,245.21 2,245.60 2,244.55 2,244.73 0.0K
10:31 2,244.73 2,245.11 2,243.47 2,244.15 0.0K
10:32 2,244.25 2,244.54 2,242.51 2,244.54 0.0K
10:33 2,244.44 2,245.61 2,243.67 2,244.64 0.0K
10:34 2,244.77 2,245.02 2,243.86 2,244.15 0.0K
10:35 2,243.96 2,244.64 2,242.89 2,244.64 0.0K
10:36 2,244.63 2,246.29 2,244.25 2,245.98 0.0K
10:37 2,245.40 2,246.77 2,245.31 2,246.08 0.0K
10:38 2,246.29 2,246.86 2,245.40 2,246.86 0.0K
10:39 2,246.86 2,250.05 2,246.77 2,249.95 0.0K
10:40 2,249.37 2,251.31 2,249.28 2,250.54 0.0K
10:41 2,250.82 2,250.82 2,248.21 2,249.96 0.0K
10:42 2,250.15 2,250.82 2,249.38 2,249.57 0.0K
10:43 2,249.37 2,250.06 2,248.80 2,249.18 0.0K
10:44 2,249.18 2,250.92 2,249.18 2,250.44 0.0K
10:45 2,250.15 2,251.11 2,249.77 2,249.77 0.0K
10:46 2,249.57 2,250.63 2,249.19 2,249.37 0.0K
10:47 2,249.48 2,250.15 2,248.69 2,248.69 0.0K
10:48 2,248.61 2,249.28 2,247.54 2,249.28 0.0K
10:49 2,248.98 2,249.28 2,247.73 2,247.73 0.0K
10:50 2,247.73 2,248.02 2,245.89 2,246.08 0.0K
10:51 2,246.19 2,247.05 2,245.42 2,246.48 0.0K
10:52 2,246.48 2,246.77 2,245.40 2,246.18 0.0K
10:53 2,246.18 2,247.15 2,246.00 2,246.57 0.0K
10:54 2,246.29 2,246.48 2,242.11 2,242.51 0.0K
10:55 2,242.46 2,243.38 2,241.64 2,243.09 0.0K
10:56 2,243.09 2,243.47 2,241.64 2,242.13 0.0K
10:57 2,242.22 2,244.82 2,242.22 2,244.82 0.0K
10:58 2,245.02 2,245.26 2,244.34 2,244.55 0.0K
10:59 2,244.73 2,246.57 2,244.73 2,246.00 0.0K
11:00 2,246.86 2,248.69 2,246.86 2,247.44 0.0K
11:01 2,247.64 2,248.61 2,247.34 2,247.73 0.0K
11:02 2,247.64 2,248.69 2,247.06 2,248.50 0.0K
11:03 2,248.21 2,249.47 2,248.11 2,249.47 0.0K
11:04 2,249.67 2,249.77 2,247.20 2,247.64 0.0K
11:05 2,247.82 2,248.69 2,246.96 2,247.73 0.0K
11:06 2,247.83 2,248.02 2,246.91 2,247.63 0.0K
11:07 2,247.82 2,247.82 2,246.23 2,247.15 0.0K
11:08 2,246.96 2,249.77 2,246.96 2,249.57 0.0K
11:09 2,249.95 2,251.50 2,249.48 2,251.40 0.0K
11:10 2,251.11 2,251.40 2,249.86 2,250.44 0.0K
11:11 2,250.68 2,251.79 2,250.44 2,251.21 0.0K
11:12 2,251.11 2,251.22 2,250.34 2,250.34 0.0K
11:13 2,250.44 2,250.44 2,249.09 2,249.42 0.0K
11:14 2,249.18 2,249.18 2,247.54 2,248.69 0.0K
11:15 2,248.80 2,249.19 2,246.57 2,247.35 0.0K
11:16 2,247.34 2,248.90 2,247.34 2,248.41 0.0K
11:17 2,248.40 2,249.19 2,248.21 2,248.99 0.0K
11:18 2,249.57 2,249.72 2,248.70 2,248.99 0.0K
11:19 2,249.09 2,249.09 2,247.34 2,247.34 0.0K
11:20 2,247.73 2,248.02 2,245.69 2,245.90 0.0K
11:21 2,245.60 2,246.38 2,243.67 2,243.67 0.0K
11:22 2,243.57 2,244.05 2,242.42 2,243.57 0.0K
11:23 2,243.86 2,244.84 2,243.81 2,243.86 0.0K
11:24 2,243.86 2,245.61 2,243.76 2,245.61 0.0K
11:25 2,245.80 2,247.06 2,245.80 2,246.18 0.0K
11:26 2,245.80 2,245.89 2,242.11 2,242.80 0.0K
11:27 2,243.09 2,243.38 2,241.55 2,242.02 0.0K
11:28 2,241.93 2,242.98 2,240.68 2,240.68 0.0K
11:29 2,240.96 2,246.96 2,240.29 2,245.71 0.0K
11:30 2,245.26 2,250.92 2,245.26 2,247.06 0.0K
11:31 2,246.29 2,248.22 2,246.19 2,246.77 0.0K
11:32 2,247.05 2,247.44 2,245.60 2,246.76 0.0K
11:33 2,246.71 2,246.71 2,244.00 2,245.22 0.0K
11:34 2,245.40 2,247.97 2,245.32 2,247.73 0.0K
11:35 2,247.98 2,248.41 2,244.44 2,244.44 0.0K
11:36 2,244.44 2,246.09 2,242.94 2,243.47 0.0K
11:37 2,243.57 2,243.57 2,240.57 2,240.67 0.0K
11:38 2,241.15 2,241.64 2,240.52 2,241.06 0.0K
11:39 2,241.15 2,241.55 2,239.31 2,240.05 0.0K
11:40 2,239.71 2,240.38 2,238.25 2,239.02 0.0K
11:41 2,239.52 2,240.09 2,238.26 2,239.11 0.0K
11:42 2,239.23 2,239.46 2,238.07 2,239.11 0.0K
11:43 2,238.93 2,239.42 2,237.19 2,237.57 0.0K
11:44 2,237.38 2,238.36 2,237.38 2,238.35 0.0K
11:45 2,238.74 2,239.03 2,238.15 2,238.65 0.0K
11:46 2,238.74 2,239.80 2,238.11 2,239.71 0.0K
11:47 2,239.69 2,240.00 2,238.64 2,239.61 0.0K
11:48 2,239.69 2,239.69 2,238.15 2,238.45 0.0K
11:49 2,237.38 2,237.86 2,236.51 2,237.04 0.0K
11:50 2,236.52 2,236.52 2,234.29 2,235.07 0.0K
11:51 2,235.07 2,235.36 2,233.02 2,233.61 0.0K
11:52 2,233.71 2,233.90 2,232.15 2,232.44 0.0K
11:53 2,232.75 2,233.51 2,231.59 2,232.65 0.0K
11:54 2,232.84 2,233.52 2,232.44 2,232.60 0.0K
11:55 2,232.64 2,232.69 2,230.61 2,231.00 0.0K
11:56 2,231.00 2,232.35 2,230.90 2,232.15 0.0K
11:57 2,232.15 2,232.46 2,231.09 2,231.10 0.0K
11:58 2,231.38 2,231.77 2,230.43 2,230.80 0.0K
11:59 2,230.51 2,230.71 2,229.44 2,229.79 0.0K
12:00 2,229.11 2,231.00 2,228.97 2,230.72 0.0K
12:01 2,230.52 2,231.30 2,230.13 2,231.01 0.0K
12:02 2,231.19 2,231.38 2,228.68 2,228.68 0.0K
12:03 2,228.77 2,228.77 2,226.85 2,227.61 0.0K
12:04 2,227.42 2,227.42 2,224.90 2,225.19 0.0K
12:05 2,224.90 2,225.88 2,224.32 2,225.88 0.0K
12:06 2,225.68 2,225.68 2,222.48 2,223.22 0.0K
12:07 2,222.92 2,225.40 2,222.35 2,225.40 0.0K
12:08 2,225.10 2,225.88 2,224.52 2,225.88 0.0K
12:09 2,225.49 2,227.23 2,224.82 2,226.94 0.0K
12:10 2,227.14 2,227.14 2,226.17 2,226.27 0.0K
12:11 2,225.87 2,226.65 2,225.77 2,225.98 0.0K
12:12 2,225.49 2,225.49 2,223.65 2,223.94 0.0K
12:13 2,224.14 2,224.90 2,223.94 2,224.81 0.0K
12:14 2,224.82 2,225.59 2,223.46 2,223.60 0.0K
12:15 2,223.85 2,224.90 2,223.69 2,224.90 0.0K
12:16 2,225.01 2,225.11 2,224.14 2,224.42 0.0K
12:17 2,224.52 2,224.61 2,222.68 2,222.98 0.0K
12:18 2,222.59 2,225.69 2,222.59 2,225.48 0.0K
12:19 2,225.11 2,226.46 2,224.91 2,225.68 0.0K
12:20 2,225.69 2,229.11 2,225.59 2,228.88 0.0K
12:21 2,228.86 2,228.97 2,228.00 2,228.10 0.0K
12:22 2,228.29 2,229.65 2,228.29 2,228.30 0.0K
12:23 2,228.39 2,228.68 2,227.52 2,227.61 0.0K
12:24 2,227.52 2,227.52 2,225.19 2,225.19 0.0K
12:25 2,225.30 2,225.30 2,222.68 2,224.61 0.0K
12:26 2,224.90 2,224.90 2,223.45 2,223.46 0.0K
12:27 2,222.88 2,223.27 2,220.07 2,220.65 0.0K
12:28 2,220.56 2,221.90 2,220.36 2,221.90 0.0K
12:29 2,222.69 2,223.16 2,221.71 2,222.01 0.0K
12:30 2,222.10 2,225.43 2,221.82 2,225.43 0.0K
12:31 2,225.97 2,226.75 2,223.84 2,223.84 0.0K
12:32 2,223.84 2,223.94 2,222.98 2,223.46 0.0K
12:33 2,223.65 2,224.43 2,223.16 2,223.26 0.0K
12:34 2,223.26 2,223.56 2,222.48 2,223.45 0.0K
12:35 2,223.46 2,223.85 2,222.29 2,222.39 0.0K
12:36 2,222.78 2,222.78 2,221.04 2,221.81 0.0K
12:37 2,221.52 2,222.11 2,220.89 2,221.13 0.0K
12:38 2,221.04 2,221.62 2,220.85 2,221.42 0.0K
12:39 2,221.48 2,221.91 2,220.84 2,220.84 0.0K
12:40 2,220.55 2,224.04 2,220.55 2,224.04 0.0K
12:41 2,224.23 2,225.48 2,223.27 2,224.04 0.0K
12:42 2,223.85 2,224.71 2,223.46 2,223.65 0.0K
12:43 2,223.60 2,223.60 2,222.29 2,222.54 0.0K
12:44 2,222.48 2,222.88 2,221.86 2,222.39 0.0K
12:45 2,222.11 2,222.40 2,221.23 2,221.32 0.0K
12:46 2,221.14 2,221.14 2,218.43 2,218.43 0.0K
12:47 2,218.34 2,218.34 2,216.88 2,217.46 0.0K
12:48 2,217.36 2,218.47 2,216.88 2,218.04 0.0K
12:49 2,218.23 2,218.23 2,216.39 2,217.47 0.0K
12:50 2,217.07 2,218.72 2,217.07 2,218.72 0.0K
12:51 2,218.43 2,219.79 2,218.08 2,219.69 0.0K
12:52 2,219.64 2,219.77 2,216.97 2,217.07 0.0K
12:53 2,216.88 2,219.01 2,216.79 2,218.04 0.0K
12:54 2,218.34 2,219.39 2,218.32 2,219.21 0.0K
12:55 2,219.39 2,221.23 2,219.30 2,220.46 0.0K
12:56 2,221.13 2,221.77 2,219.79 2,220.85 0.0K
12:57 2,220.84 2,221.43 2,220.07 2,221.43 0.0K
12:58 2,221.37 2,225.10 2,221.32 2,225.00 0.0K
12:59 2,225.30 2,225.88 2,223.65 2,224.04 0.0K
13:00 2,223.85 2,224.72 2,222.10 2,222.10 0.0K
13:01 2,222.69 2,224.62 2,222.68 2,222.68 0.0K
13:02 2,222.82 2,224.14 2,222.82 2,223.45 0.0K
13:03 2,223.07 2,223.27 2,221.23 2,221.23 0.0K
13:04 2,221.14 2,222.20 2,221.13 2,222.20 0.0K
13:05 2,222.20 2,224.14 2,222.01 2,224.14 0.0K
13:06 2,223.45 2,223.45 2,220.85 2,221.14 0.0K
13:07 2,221.42 2,222.88 2,221.42 2,221.82 0.0K
13:08 2,221.90 2,222.11 2,221.42 2,221.82 0.0K
13:09 2,222.11 2,222.11 2,221.23 2,221.82 0.0K
13:10 2,222.29 2,222.30 2,219.97 2,220.07 0.0K
13:11 2,220.17 2,223.07 2,220.17 2,222.58 0.0K
13:12 2,222.49 2,224.03 2,222.48 2,223.85 0.0K
13:13 2,223.74 2,223.75 2,221.32 2,222.78 0.0K
13:14 2,223.07 2,223.94 2,222.30 2,223.94 0.0K
13:15 2,223.65 2,226.11 2,223.65 2,225.57 0.0K
13:16 2,225.19 2,225.88 2,224.81 2,225.06 0.0K
13:17 2,225.10 2,226.07 2,224.61 2,226.07 0.0K
13:18 2,225.87 2,227.43 2,225.40 2,227.18 0.0K
13:19 2,227.32 2,227.32 2,226.75 2,226.94 0.0K
13:20 2,226.85 2,226.85 2,225.69 2,225.98 0.0K
13:21 2,225.78 2,228.10 2,225.78 2,228.01 0.0K
13:22 2,227.71 2,227.90 2,226.27 2,227.27 0.0K
13:23 2,227.61 2,228.10 2,227.43 2,228.10 0.0K
13:24 2,228.15 2,228.15 2,227.32 2,227.52 0.0K
13:25 2,227.52 2,227.81 2,226.46 2,226.65 0.0K
13:26 2,226.65 2,226.84 2,225.87 2,225.87 0.0K
13:27 2,225.87 2,226.27 2,225.00 2,225.48 0.0K
13:28 2,225.20 2,225.29 2,222.10 2,223.17 0.0K
13:29 2,223.45 2,223.45 2,221.23 2,221.90 0.0K
13:30 2,221.90 2,223.56 2,221.09 2,223.36 0.0K
13:31 2,222.87 2,223.85 2,222.10 2,222.98 0.0K
13:32 2,222.78 2,224.33 2,222.58 2,222.82 0.0K
13:33 2,222.87 2,223.45 2,222.49 2,223.17 0.0K
13:34 2,222.98 2,223.46 2,221.90 2,221.90 0.0K
13:35 2,222.11 2,222.98 2,221.52 2,221.52 0.0K
13:36 2,221.14 2,221.43 2,220.75 2,220.84 0.0K
13:37 2,220.55 2,220.55 2,218.52 2,219.10 0.0K
13:38 2,218.61 2,219.79 2,218.32 2,218.32 0.0K
13:39 2,218.43 2,218.52 2,216.89 2,216.89 0.0K
13:40 2,216.39 2,216.48 2,215.32 2,215.61 0.0K
13:41 2,215.43 2,215.43 2,214.71 2,215.04 0.0K
13:42 2,214.46 2,215.82 2,214.07 2,215.23 0.0K
13:43 2,214.94 2,215.81 2,214.07 2,215.43 0.0K
13:44 2,215.43 2,216.97 2,215.23 2,216.89 0.0K
13:45 2,217.13 2,219.01 2,215.92 2,219.01 0.0K
13:46 2,218.92 2,220.94 2,218.81 2,220.17 0.0K
13:47 2,220.17 2,220.36 2,219.30 2,219.59 0.0K
13:48 2,219.79 2,220.17 2,219.19 2,219.69 0.0K
13:49 2,220.17 2,220.27 2,218.82 2,218.82 0.0K
13:50 2,218.81 2,219.88 2,218.81 2,219.11 0.0K
13:51 2,219.50 2,221.13 2,219.50 2,220.56 0.0K
13:52 2,220.85 2,222.78 2,220.85 2,222.68 0.0K
13:53 2,222.69 2,222.78 2,221.96 2,222.20 0.0K
13:54 2,222.19 2,222.19 2,220.46 2,220.85 0.0K
13:55 2,220.84 2,221.91 2,220.65 2,220.75 0.0K
13:56 2,221.61 2,221.81 2,219.98 2,220.65 0.0K
13:57 2,220.75 2,221.52 2,219.54 2,219.59 0.0K
13:58 2,219.50 2,220.80 2,219.50 2,220.07 0.0K
13:59 2,219.92 2,220.94 2,219.48 2,220.75 0.0K
14:00 2,220.46 2,221.04 2,219.77 2,220.36 0.0K
14:01 2,220.22 2,220.75 2,218.43 2,218.43 0.0K
14:02 2,218.14 2,218.34 2,216.79 2,217.56 0.0K
14:03 2,217.76 2,217.76 2,216.31 2,216.48 0.0K
14:04 2,216.59 2,216.84 2,215.90 2,216.19 0.0K
14:05 2,216.69 2,217.26 2,216.19 2,216.84 0.0K
14:06 2,216.68 2,217.76 2,215.67 2,217.76 0.0K
14:07 2,217.84 2,218.82 2,217.47 2,218.32 0.0K
14:08 2,217.94 2,218.68 2,217.55 2,217.89 0.0K
14:09 2,217.65 2,218.32 2,217.27 2,218.32 0.0K
14:10 2,218.43 2,221.33 2,218.34 2,221.13 0.0K
14:11 2,220.80 2,221.14 2,219.01 2,219.25 0.0K
14:12 2,219.39 2,219.50 2,218.14 2,218.52 0.0K
14:13 2,218.90 2,219.68 2,218.43 2,219.59 0.0K
14:14 2,219.39 2,219.59 2,218.43 2,218.43 0.0K
14:15 2,218.23 2,219.30 2,218.23 2,218.92 0.0K
14:16 2,218.43 2,218.43 2,217.07 2,217.55 0.0K
14:17 2,217.56 2,219.01 2,217.27 2,218.86 0.0K
14:18 2,218.72 2,219.11 2,216.40 2,216.89 0.0K
14:19 2,216.59 2,216.59 2,215.04 2,215.92 0.0K
14:20 2,215.92 2,216.21 2,215.04 2,215.23 0.0K
14:21 2,215.23 2,215.82 2,214.65 2,214.65 0.0K
14:22 2,214.94 2,215.34 2,214.85 2,215.23 0.0K
14:23 2,215.32 2,216.02 2,215.32 2,216.02 0.0K
14:24 2,215.90 2,217.27 2,215.90 2,217.17 0.0K
14:25 2,217.07 2,217.07 2,215.14 2,216.39 0.0K
14:26 2,216.21 2,216.21 2,214.75 2,215.23 0.0K
14:27 2,214.94 2,215.14 2,213.30 2,214.07 0.0K
14:28 2,214.07 2,214.36 2,213.40 2,213.49 0.0K
14:29 2,213.11 2,214.76 2,213.11 2,214.76 0.0K
14:30 2,214.65 2,214.65 2,213.60 2,214.07 0.0K
14:31 2,213.98 2,213.98 2,212.91 2,213.79 0.0K
14:32 2,213.88 2,216.31 2,213.88 2,214.75 0.0K
14:33 2,214.65 2,215.63 2,214.17 2,215.63 0.0K
14:34 2,215.72 2,216.50 2,214.85 2,214.85 0.0K
14:35 2,215.14 2,215.72 2,214.56 2,215.72 0.0K
14:36 2,215.82 2,217.18 2,215.52 2,216.30 0.0K
14:37 2,216.21 2,216.21 2,213.98 2,213.98 0.0K
14:38 2,214.13 2,216.40 2,214.13 2,216.40 0.0K
14:39 2,216.30 2,216.59 2,215.61 2,215.72 0.0K
14:40 2,215.14 2,217.55 2,215.14 2,216.79 0.0K
14:41 2,216.69 2,218.47 2,216.50 2,218.47 0.0K
14:42 2,218.43 2,220.85 2,218.43 2,220.65 0.0K
14:43 2,220.75 2,220.85 2,219.88 2,220.75 0.0K
14:44 2,220.46 2,220.98 2,219.01 2,219.10 0.0K
14:45 2,219.01 2,220.94 2,219.01 2,220.94 0.0K
14:46 2,220.65 2,222.97 2,220.65 2,222.97 0.0K
14:47 2,222.39 2,222.59 2,221.47 2,222.59 0.0K
14:48 2,222.29 2,228.19 2,222.29 2,228.19 0.0K
14:49 2,228.10 2,228.48 2,226.27 2,226.27 0.0K
14:50 2,226.75 2,228.88 2,226.19 2,228.39 0.0K
14:51 2,227.90 2,231.00 2,227.32 2,230.32 0.0K
14:52 2,230.52 2,231.38 2,229.93 2,231.19 0.0K
14:53 2,231.19 2,231.19 2,227.81 2,227.90 0.0K
14:54 2,228.10 2,228.48 2,226.98 2,227.14 0.0K
14:55 2,226.84 2,226.84 2,222.20 2,222.20 0.0K
14:56 2,222.40 2,224.90 2,222.40 2,224.42 0.0K
14:57 2,224.61 2,225.29 2,221.52 2,221.81 0.0K
14:58 2,221.33 2,222.10 2,219.68 2,219.79 0.0K
14:59 2,219.77 2,219.77 2,215.82 2,216.60 0.0K
15:00 2,216.10 2,218.13 2,214.27 2,218.13 0.0K
15:01 2,217.94 2,220.56 2,217.65 2,219.30 0.0K
15:02 2,219.10 2,220.27 2,216.88 2,217.26 0.0K
15:03 2,217.76 2,219.59 2,217.76 2,219.01 0.0K
15:04 2,219.01 2,221.32 2,219.01 2,220.75 0.0K
15:05 2,220.94 2,221.13 2,219.50 2,220.46 0.0K
15:06 2,220.55 2,223.84 2,220.55 2,222.19 0.0K
15:07 2,221.72 2,222.48 2,220.55 2,220.75 0.0K
15:08 2,220.85 2,222.10 2,220.26 2,221.77 0.0K
15:09 2,221.13 2,222.34 2,221.13 2,221.71 0.0K
15:10 2,221.82 2,223.45 2,221.82 2,223.45 0.0K
15:11 2,223.36 2,224.38 2,222.78 2,222.98 0.0K
15:12 2,222.69 2,223.46 2,221.52 2,221.62 0.0K
15:13 2,221.91 2,222.78 2,221.13 2,222.78 0.0K
15:14 2,222.58 2,224.91 2,222.58 2,224.82 0.0K
15:15 2,224.71 2,226.16 2,224.23 2,224.62 0.0K
15:16 2,224.52 2,224.52 2,222.00 2,222.87 0.0K
15:17 2,222.87 2,223.65 2,222.58 2,223.36 0.0K
15:18 2,223.65 2,223.94 2,222.20 2,223.94 0.0K
15:19 2,223.84 2,225.15 2,223.16 2,225.01 0.0K
15:20 2,224.61 2,226.27 2,223.60 2,223.74 0.0K
15:21 2,224.03 2,224.23 2,223.45 2,223.85 0.0K
15:22 2,223.26 2,223.26 2,219.59 2,221.13 0.0K
15:23 2,221.23 2,221.42 2,219.01 2,219.01 0.0K
15:24 2,218.81 2,219.01 2,217.36 2,219.01 0.0K
15:25 2,219.19 2,220.46 2,218.32 2,220.27 0.0K
15:26 2,220.26 2,221.43 2,219.30 2,221.32 0.0K
15:27 2,221.04 2,222.30 2,220.36 2,222.29 0.0K
15:28 2,222.19 2,223.75 2,222.01 2,223.75 0.0K
15:29 2,224.03 2,224.61 2,223.26 2,224.03 0.0K
15:30 2,225.69 2,225.97 2,223.27 2,224.81 0.0K
15:31 2,224.72 2,225.78 2,224.03 2,225.78 0.0K
15:32 2,225.69 2,227.38 2,225.44 2,227.13 0.0K
15:33 2,227.13 2,228.86 2,225.39 2,225.39 0.0K
15:34 2,225.48 2,225.49 2,223.84 2,223.85 0.0K
15:35 2,223.36 2,224.72 2,222.98 2,224.61 0.0K
15:36 2,224.72 2,226.94 2,224.52 2,225.44 0.0K
15:37 2,225.20 2,226.27 2,223.74 2,223.75 0.0K
15:38 2,223.45 2,223.94 2,222.87 2,223.65 0.0K
15:39 2,223.55 2,223.79 2,221.90 2,221.90 0.0K
15:40 2,222.10 2,222.78 2,221.72 2,222.49 0.0K
15:41 2,222.49 2,222.49 2,220.55 2,222.20 0.0K
15:42 2,221.90 2,222.15 2,219.01 2,219.01 0.0K
15:43 2,219.19 2,220.56 2,218.81 2,220.56 0.0K
15:44 2,220.98 2,220.98 2,218.82 2,219.59 0.0K
15:45 2,219.30 2,220.85 2,218.63 2,220.85 0.0K
15:46 2,220.27 2,220.27 2,218.63 2,219.97 0.0K
15:47 2,220.07 2,221.09 2,219.88 2,221.04 0.0K
15:48 2,221.38 2,223.07 2,221.32 2,222.30 0.0K
15:49 2,222.29 2,223.75 2,222.11 2,223.40 0.0K
15:50 2,224.57 2,225.40 2,222.11 2,225.11 0.0K
15:51 2,224.62 2,225.97 2,224.61 2,224.90 0.0K
15:52 2,224.52 2,224.91 2,222.88 2,223.07 0.0K
15:53 2,223.65 2,223.65 2,222.58 2,223.46 0.0K
15:54 2,223.75 2,225.30 2,223.45 2,225.30 0.0K
15:55 2,225.57 2,226.36 2,223.45 2,225.48 0.0K
15:56 2,225.49 2,225.87 2,223.75 2,223.75 0.0K
15:57 2,223.65 2,223.65 2,222.44 2,223.45 0.0K
15:58 2,223.17 2,223.65 2,222.29 2,222.58 0.0K
15:59 2,222.10 2,223.26 2,221.04 2,223.07 0.0K
16:00 2,223.56 2,223.56 2,222.20 2,222.20 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