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 2,215.61 2,216.15 2,214.80 2,214.80 0.0K
09:30 2,215.32 2,218.86 2,215.04 2,218.86 0.0K
09:31 2,218.08 2,219.40 2,217.94 2,218.34 0.0K
09:32 2,217.50 2,219.88 2,217.11 2,219.88 0.0K
09:33 2,219.68 2,221.04 2,217.56 2,220.75 0.0K
09:34 2,221.23 2,222.11 2,220.56 2,222.11 0.0K
09:35 2,222.39 2,223.31 2,220.75 2,221.77 0.0K
09:36 2,220.94 2,221.04 2,218.13 2,218.13 0.0K
09:37 2,217.61 2,218.05 2,216.69 2,217.47 0.0K
09:38 2,217.56 2,222.01 2,217.47 2,221.62 0.0K
09:39 2,221.81 2,221.82 2,219.92 2,219.92 0.0K
09:40 2,220.26 2,225.98 2,220.02 2,224.96 0.0K
09:41 2,224.90 2,226.17 2,223.94 2,226.16 0.0K
09:42 2,226.36 2,227.32 2,225.97 2,226.46 0.0K
09:43 2,225.87 2,228.44 2,225.00 2,228.00 0.0K
09:44 2,227.71 2,230.08 2,226.27 2,226.27 0.0K
09:45 2,226.51 2,228.19 2,226.51 2,228.05 0.0K
09:46 2,228.00 2,229.79 2,227.90 2,227.90 0.0K
09:47 2,228.30 2,231.19 2,228.29 2,229.94 0.0K
09:48 2,230.47 2,233.32 2,230.47 2,232.93 0.0K
09:49 2,232.73 2,233.90 2,231.57 2,232.44 0.0K
09:50 2,232.55 2,233.61 2,230.94 2,230.94 0.0K
09:51 2,231.01 2,233.23 2,231.01 2,232.64 0.0K
09:52 2,232.55 2,234.23 2,232.46 2,232.64 0.0K
09:53 2,232.75 2,234.72 2,232.75 2,234.48 0.0K
09:54 2,234.38 2,234.38 2,232.75 2,233.56 0.0K
09:55 2,233.56 2,235.06 2,233.13 2,234.38 0.0K
09:56 2,234.68 2,234.68 2,230.13 2,230.32 0.0K
09:57 2,230.71 2,230.71 2,229.44 2,230.56 0.0K
09:58 2,231.29 2,232.11 2,227.81 2,227.81 0.0K
09:59 2,228.15 2,228.39 2,226.74 2,227.32 0.0K
10:00 2,227.04 2,227.04 2,222.34 2,223.74 0.0K
10:01 2,224.91 2,226.65 2,223.75 2,226.07 0.0K
10:02 2,226.26 2,228.01 2,225.77 2,227.81 0.0K
10:03 2,228.00 2,229.02 2,227.32 2,228.86 0.0K
10:04 2,228.68 2,230.52 2,228.68 2,229.84 0.0K
10:05 2,229.79 2,229.84 2,228.00 2,229.75 0.0K
10:06 2,229.44 2,230.51 2,228.59 2,229.64 0.0K
10:07 2,229.84 2,231.04 2,229.31 2,230.13 0.0K
10:08 2,230.66 2,231.04 2,228.48 2,229.07 0.0K
10:09 2,228.77 2,230.13 2,228.10 2,229.26 0.0K
10:10 2,229.65 2,230.32 2,228.77 2,229.26 0.0K
10:11 2,228.97 2,229.84 2,227.61 2,227.90 0.0K
10:12 2,227.72 2,228.01 2,225.68 2,226.94 0.0K
10:13 2,226.46 2,226.74 2,223.46 2,224.23 0.0K
10:14 2,224.14 2,224.91 2,223.65 2,224.13 0.0K
10:15 2,224.23 2,224.23 2,221.33 2,222.30 0.0K
10:16 2,222.20 2,222.69 2,221.13 2,222.48 0.0K
10:17 2,222.30 2,222.30 2,218.82 2,220.17 0.0K
10:18 2,220.36 2,221.52 2,218.57 2,221.32 0.0K
10:19 2,221.32 2,221.32 2,220.17 2,220.22 0.0K
10:20 2,220.65 2,222.00 2,219.21 2,222.00 0.0K
10:21 2,222.15 2,222.15 2,219.68 2,221.42 0.0K
10:22 2,221.52 2,221.52 2,219.97 2,220.46 0.0K
10:23 2,220.50 2,222.49 2,220.50 2,222.39 0.0K
10:24 2,222.59 2,225.40 2,222.59 2,223.89 0.0K
10:25 2,223.94 2,223.94 2,220.94 2,222.48 0.0K
10:26 2,222.20 2,222.73 2,221.82 2,222.29 0.0K
10:27 2,222.00 2,222.69 2,220.65 2,222.69 0.0K
10:28 2,222.00 2,222.48 2,219.19 2,220.07 0.0K
10:29 2,220.17 2,220.85 2,219.68 2,220.84 0.0K
10:30 2,220.26 2,220.27 2,218.61 2,218.81 0.0K
10:31 2,217.36 2,217.36 2,214.17 2,214.94 0.0K
10:32 2,214.56 2,214.56 2,209.82 2,212.24 0.0K
10:33 2,212.63 2,213.15 2,211.75 2,212.68 0.0K
10:34 2,212.91 2,212.92 2,211.17 2,211.94 0.0K
10:35 2,211.76 2,211.76 2,208.80 2,209.33 0.0K
10:36 2,209.48 2,210.40 2,208.17 2,209.44 0.0K
10:37 2,209.92 2,209.92 2,207.69 2,207.98 0.0K
10:38 2,208.18 2,208.47 2,206.82 2,207.59 0.0K
10:39 2,207.69 2,209.72 2,207.69 2,208.65 0.0K
10:40 2,208.27 2,208.27 2,206.34 2,206.82 0.0K
10:41 2,207.01 2,207.01 2,205.86 2,206.25 0.0K
10:42 2,206.63 2,209.15 2,206.58 2,208.46 0.0K
10:43 2,208.46 2,209.38 2,207.79 2,209.33 0.0K
10:44 2,208.86 2,210.78 2,208.85 2,210.01 0.0K
10:45 2,209.72 2,212.92 2,209.62 2,212.72 0.0K
10:46 2,213.31 2,213.93 2,210.79 2,210.79 0.0K
10:47 2,210.31 2,211.86 2,209.33 2,210.88 0.0K
10:48 2,210.69 2,210.78 2,209.05 2,210.02 0.0K
10:49 2,214.94 2,222.29 2,214.94 2,218.61 0.0K
10:50 2,218.61 2,219.59 2,214.65 2,215.81 0.0K
10:51 2,216.21 2,216.48 2,213.30 2,213.59 0.0K
10:52 2,214.27 2,215.90 2,213.60 2,213.78 0.0K
10:53 2,213.50 2,213.78 2,211.31 2,213.06 0.0K
10:54 2,213.35 2,217.26 2,213.35 2,215.18 0.0K
10:55 2,215.43 2,217.36 2,215.23 2,215.23 0.0K
10:56 2,215.05 2,216.25 2,214.56 2,215.43 0.0K
10:57 2,215.43 2,215.77 2,212.43 2,213.31 0.0K
10:58 2,213.50 2,215.67 2,213.35 2,215.43 0.0K
10:59 2,215.52 2,215.92 2,214.11 2,214.94 0.0K
11:00 2,214.61 2,215.43 2,213.15 2,214.17 0.0K
11:01 2,214.07 2,215.23 2,213.50 2,213.50 0.0K
11:02 2,213.26 2,213.55 2,211.94 2,212.62 0.0K
11:03 2,212.53 2,213.21 2,211.18 2,212.92 0.0K
11:04 2,212.62 2,214.85 2,212.62 2,213.02 0.0K
11:05 2,213.30 2,213.50 2,212.52 2,212.82 0.0K
11:06 2,212.57 2,213.69 2,211.90 2,213.40 0.0K
11:07 2,213.78 2,216.21 2,212.82 2,214.32 0.0K
11:08 2,214.17 2,214.18 2,212.91 2,213.69 0.0K
11:09 2,213.60 2,215.09 2,213.59 2,213.59 0.0K
11:10 2,214.17 2,214.69 2,212.43 2,212.43 0.0K
11:11 2,212.19 2,213.49 2,211.66 2,213.31 0.0K
11:12 2,213.40 2,213.40 2,211.56 2,212.44 0.0K
11:13 2,212.24 2,213.11 2,212.23 2,212.52 0.0K
11:14 2,212.82 2,213.21 2,212.72 2,212.73 0.0K
11:15 2,213.25 2,213.25 2,210.79 2,210.98 0.0K
11:16 2,211.02 2,211.02 2,208.75 2,210.15 0.0K
11:17 2,209.92 2,210.54 2,208.94 2,210.20 0.0K
11:18 2,210.64 2,210.69 2,207.88 2,208.86 0.0K
11:19 2,209.05 2,209.05 2,207.44 2,207.93 0.0K
11:20 2,208.03 2,208.66 2,207.59 2,207.79 0.0K
11:21 2,207.21 2,207.59 2,205.86 2,207.59 0.0K
11:22 2,207.50 2,208.18 2,206.92 2,207.60 0.0K
11:23 2,207.50 2,207.69 2,206.82 2,207.50 0.0K
11:24 2,207.50 2,207.50 2,205.96 2,206.14 0.0K
11:25 2,205.96 2,205.96 2,204.17 2,204.22 0.0K
11:26 2,203.82 2,203.82 2,201.79 2,202.57 0.0K
11:27 2,202.27 2,204.40 2,202.27 2,203.54 0.0K
11:28 2,203.86 2,204.22 2,202.07 2,202.19 0.0K
11:29 2,201.79 2,202.57 2,201.60 2,202.27 0.0K
11:30 2,202.57 2,203.34 2,202.18 2,202.18 0.0K
11:31 2,201.46 2,203.77 2,201.46 2,202.80 0.0K
11:32 2,202.94 2,202.94 2,202.07 2,202.18 0.0K
11:33 2,201.98 2,203.82 2,201.98 2,202.67 0.0K
11:34 2,202.71 2,203.43 2,202.18 2,202.18 0.0K
11:35 2,202.28 2,202.67 2,201.98 2,202.27 0.0K
11:36 2,202.23 2,202.57 2,201.11 2,201.26 0.0K
11:37 2,201.31 2,201.55 2,200.34 2,200.34 0.0K
11:38 2,200.19 2,201.02 2,200.05 2,200.82 0.0K
11:39 2,200.73 2,201.22 2,199.86 2,200.73 0.0K
11:40 2,200.35 2,200.73 2,199.48 2,199.96 0.0K
11:41 2,199.77 2,199.81 2,197.82 2,198.16 0.0K
11:42 2,198.11 2,199.86 2,197.92 2,198.22 0.0K
11:43 2,197.73 2,198.61 2,197.54 2,198.61 0.0K
11:44 2,198.98 2,200.53 2,198.98 2,200.34 0.0K
11:45 2,200.05 2,201.02 2,199.48 2,199.48 0.0K
11:46 2,199.32 2,201.11 2,199.08 2,200.53 0.0K
11:47 2,200.34 2,200.34 2,198.41 2,199.23 0.0K
11:48 2,199.18 2,199.42 2,197.44 2,197.54 0.0K
11:49 2,197.54 2,198.36 2,196.86 2,198.32 0.0K
11:50 2,198.80 2,198.80 2,196.61 2,197.34 0.0K
11:51 2,197.64 2,198.12 2,197.25 2,197.63 0.0K
11:52 2,197.83 2,198.22 2,195.50 2,195.61 0.0K
11:53 2,195.50 2,196.18 2,194.73 2,194.73 0.0K
11:54 2,195.22 2,197.54 2,195.22 2,197.54 0.0K
11:55 2,197.19 2,198.61 2,196.57 2,198.32 0.0K
11:56 2,198.07 2,199.76 2,198.07 2,199.66 0.0K
11:57 2,199.19 2,199.37 2,198.26 2,199.37 0.0K
11:58 2,199.67 2,199.77 2,198.70 2,198.80 0.0K
11:59 2,198.80 2,200.73 2,198.61 2,200.24 0.0K
12:00 2,200.73 2,203.25 2,200.15 2,202.76 0.0K
12:01 2,201.90 2,202.85 2,200.53 2,201.98 0.0K
12:02 2,201.51 2,203.52 2,201.51 2,203.52 0.0K
12:03 2,203.34 2,205.22 2,202.77 2,204.69 0.0K
12:04 2,204.79 2,206.31 2,201.51 2,201.89 0.0K
12:05 2,202.76 2,203.38 2,201.06 2,201.06 0.0K
12:06 2,200.82 2,201.40 2,198.69 2,199.08 0.0K
12:07 2,198.70 2,200.19 2,198.40 2,199.57 0.0K
12:08 2,199.71 2,200.73 2,198.02 2,198.02 0.0K
12:09 2,198.22 2,198.31 2,196.66 2,197.73 0.0K
12:10 2,197.83 2,198.94 2,197.35 2,198.40 0.0K
12:11 2,198.41 2,198.41 2,195.60 2,195.74 0.0K
12:12 2,196.09 2,197.06 2,196.03 2,196.38 0.0K
12:13 2,196.66 2,197.93 2,195.80 2,197.93 0.0K
12:14 2,197.93 2,200.35 2,197.93 2,199.76 0.0K
12:15 2,200.15 2,200.35 2,198.02 2,199.66 0.0K
12:16 2,199.57 2,199.76 2,197.20 2,197.20 0.0K
12:17 2,197.15 2,197.92 2,195.60 2,196.77 0.0K
12:18 2,196.48 2,196.90 2,195.90 2,196.18 0.0K
12:19 2,195.79 2,196.67 2,195.42 2,196.67 0.0K
12:20 2,196.42 2,197.82 2,196.27 2,197.64 0.0K
12:21 2,197.73 2,198.12 2,196.42 2,198.02 0.0K
12:22 2,198.22 2,200.73 2,197.92 2,199.95 0.0K
12:23 2,200.35 2,201.98 2,200.01 2,200.25 0.0K
12:24 2,200.24 2,202.13 2,200.15 2,202.13 0.0K
12:25 2,201.89 2,203.63 2,200.93 2,202.67 0.0K
12:26 2,203.05 2,203.77 2,201.69 2,201.69 0.0K
12:27 2,201.65 2,204.02 2,201.65 2,203.64 0.0K
12:28 2,203.64 2,204.02 2,202.38 2,203.05 0.0K
12:29 2,202.81 2,203.93 2,202.77 2,203.93 0.0K
12:30 2,203.30 2,204.11 2,202.13 2,203.54 0.0K
12:31 2,203.23 2,203.23 2,201.69 2,201.98 0.0K
12:32 2,202.02 2,205.13 2,202.02 2,204.80 0.0K
12:33 2,204.98 2,208.57 2,204.84 2,208.46 0.0K
12:34 2,207.98 2,209.73 2,207.98 2,209.23 0.0K
12:35 2,209.10 2,209.10 2,207.01 2,207.98 0.0K
12:36 2,207.89 2,209.43 2,207.21 2,209.43 0.0K
12:37 2,209.77 2,211.22 2,209.43 2,210.98 0.0K
12:38 2,211.75 2,212.82 2,210.98 2,212.33 0.0K
12:39 2,212.23 2,212.52 2,209.73 2,209.73 0.0K
12:40 2,209.39 2,211.17 2,209.05 2,211.17 0.0K
12:41 2,211.31 2,212.09 2,209.73 2,212.09 0.0K
12:42 2,212.43 2,212.91 2,211.17 2,212.91 0.0K
12:43 2,212.72 2,214.94 2,212.44 2,214.75 0.0K
12:44 2,214.85 2,216.50 2,214.76 2,216.30 0.0K
12:45 2,216.15 2,219.88 2,216.15 2,219.48 0.0K
12:46 2,219.97 2,220.46 2,217.65 2,219.50 0.0K
12:47 2,219.35 2,219.35 2,216.31 2,216.31 0.0K
12:48 2,216.44 2,217.55 2,215.81 2,216.59 0.0K
12:49 2,217.13 2,217.18 2,216.10 2,216.97 0.0K
12:50 2,217.36 2,218.00 2,216.68 2,217.94 0.0K
12:51 2,218.13 2,218.23 2,216.77 2,218.05 0.0K
12:52 2,218.05 2,220.07 2,217.94 2,219.68 0.0K
12:53 2,219.68 2,221.82 2,219.25 2,220.80 0.0K
12:54 2,220.65 2,222.88 2,220.46 2,222.88 0.0K
12:55 2,222.48 2,223.45 2,220.65 2,220.84 0.0K
12:56 2,221.72 2,222.00 2,218.43 2,219.30 0.0K
12:57 2,219.19 2,219.30 2,216.10 2,216.10 0.0K
12:58 2,216.01 2,216.73 2,210.64 2,210.98 0.0K
12:59 2,210.98 2,213.69 2,210.64 2,212.23 0.0K
13:00 2,212.14 2,214.27 2,212.04 2,213.02 0.0K
13:01 2,213.11 2,215.72 2,213.11 2,214.40 0.0K
13:02 2,213.69 2,217.36 2,213.69 2,216.82 0.0K
13:03 2,216.98 2,219.59 2,216.79 2,218.82 0.0K
13:04 2,218.92 2,222.77 2,218.92 2,222.49 0.0K
13:05 2,222.10 2,226.94 2,221.82 2,226.94 0.0K
13:06 2,227.14 2,227.14 2,223.65 2,225.25 0.0K
13:07 2,225.49 2,225.97 2,224.67 2,224.67 0.0K
13:08 2,224.48 2,226.75 2,224.09 2,226.56 0.0K
13:09 2,225.69 2,225.69 2,222.06 2,222.40 0.0K
13:10 2,222.00 2,224.04 2,221.52 2,224.04 0.0K
13:11 2,224.04 2,224.04 2,218.61 2,220.84 0.0K
13:12 2,221.62 2,223.75 2,221.62 2,223.55 0.0K
13:13 2,223.55 2,224.52 2,222.58 2,223.50 0.0K
13:14 2,223.69 2,225.00 2,223.69 2,224.81 0.0K
13:15 2,224.71 2,225.10 2,224.18 2,224.82 0.0K
13:16 2,224.91 2,225.49 2,223.89 2,224.71 0.0K
13:17 2,224.32 2,225.54 2,223.56 2,224.33 0.0K
13:18 2,223.94 2,225.59 2,223.75 2,225.49 0.0K
13:19 2,225.14 2,225.97 2,224.13 2,225.97 0.0K
13:20 2,225.40 2,228.10 2,225.40 2,227.52 0.0K
13:21 2,227.65 2,227.81 2,224.61 2,224.81 0.0K
13:22 2,224.03 2,225.11 2,223.46 2,224.52 0.0K
13:23 2,224.90 2,224.90 2,223.11 2,223.16 0.0K
13:24 2,223.02 2,223.46 2,221.04 2,221.48 0.0K
13:25 2,221.33 2,222.59 2,220.75 2,220.94 0.0K
13:26 2,220.46 2,221.82 2,219.88 2,221.13 0.0K
13:27 2,221.32 2,222.69 2,221.32 2,222.19 0.0K
13:28 2,222.10 2,222.87 2,221.90 2,222.29 0.0K
13:29 2,222.00 2,222.77 2,220.55 2,221.72 0.0K
13:30 2,221.81 2,222.69 2,220.55 2,222.59 0.0K
13:31 2,222.20 2,222.68 2,220.41 2,220.46 0.0K
13:32 2,220.94 2,223.36 2,220.94 2,223.27 0.0K
13:33 2,222.98 2,223.94 2,221.37 2,222.53 0.0K
13:34 2,222.48 2,223.21 2,222.39 2,222.88 0.0K
13:35 2,222.98 2,223.36 2,222.01 2,222.77 0.0K
13:36 2,222.88 2,224.23 2,222.48 2,224.23 0.0K
13:37 2,224.72 2,227.81 2,224.71 2,227.61 0.0K
13:38 2,227.90 2,228.39 2,226.50 2,228.39 0.0K
13:39 2,228.77 2,229.55 2,228.39 2,229.11 0.0K
13:40 2,229.50 2,230.27 2,229.26 2,229.84 0.0K
13:41 2,229.55 2,230.43 2,228.59 2,229.07 0.0K
13:42 2,229.06 2,229.84 2,227.42 2,227.72 0.0K
13:43 2,227.52 2,228.77 2,225.39 2,225.54 0.0K
13:44 2,225.11 2,227.90 2,225.11 2,227.90 0.0K
13:45 2,227.61 2,228.48 2,227.32 2,228.30 0.0K
13:46 2,228.00 2,228.68 2,227.52 2,228.44 0.0K
13:47 2,228.59 2,230.57 2,228.10 2,230.57 0.0K
13:48 2,230.90 2,230.90 2,229.17 2,230.61 0.0K
13:49 2,230.22 2,230.22 2,228.15 2,228.68 0.0K
13:50 2,229.17 2,229.64 2,227.81 2,229.26 0.0K
13:51 2,229.26 2,229.93 2,228.57 2,229.64 0.0K
13:52 2,229.79 2,231.30 2,229.79 2,230.23 0.0K
13:53 2,230.32 2,231.68 2,230.02 2,231.68 0.0K
13:54 2,231.86 2,231.97 2,231.19 2,231.68 0.0K
13:55 2,231.19 2,231.88 2,230.72 2,230.90 0.0K
13:56 2,230.90 2,231.96 2,230.42 2,230.42 0.0K
13:57 2,229.98 2,230.61 2,229.26 2,230.32 0.0K
13:58 2,231.33 2,231.97 2,231.10 2,231.77 0.0K
13:59 2,231.77 2,232.07 2,231.57 2,231.97 0.0K
14:00 2,231.91 2,232.94 2,231.38 2,232.84 0.0K
14:01 2,232.46 2,234.19 2,232.46 2,234.19 0.0K
14:02 2,234.19 2,235.45 2,233.71 2,235.45 0.0K
14:03 2,235.25 2,235.25 2,233.36 2,233.36 0.0K
14:04 2,233.17 2,233.71 2,232.15 2,233.71 0.0K
14:05 2,233.51 2,233.61 2,231.91 2,231.92 0.0K
14:06 2,231.92 2,231.92 2,229.84 2,230.02 0.0K
14:07 2,230.32 2,230.32 2,228.30 2,228.34 0.0K
14:08 2,228.48 2,229.64 2,228.10 2,229.15 0.0K
14:09 2,229.11 2,229.11 2,227.61 2,227.72 0.0K
14:10 2,228.39 2,229.73 2,228.29 2,229.44 0.0K
14:11 2,229.60 2,230.80 2,229.60 2,230.32 0.0K
14:12 2,230.23 2,230.81 2,229.50 2,229.75 0.0K
14:13 2,230.13 2,232.31 2,230.13 2,230.51 0.0K
14:14 2,230.72 2,231.48 2,230.02 2,231.01 0.0K
14:15 2,231.29 2,231.97 2,230.96 2,231.91 0.0K
14:16 2,232.44 2,232.94 2,231.96 2,232.84 0.0K
14:17 2,233.13 2,233.57 2,231.67 2,232.65 0.0K
14:18 2,232.93 2,233.32 2,231.97 2,233.32 0.0K
14:19 2,233.57 2,234.77 2,233.57 2,234.38 0.0K
14:20 2,234.58 2,235.93 2,234.58 2,235.84 0.0K
14:21 2,235.93 2,236.13 2,235.44 2,235.83 0.0K
14:22 2,236.13 2,238.15 2,236.13 2,238.06 0.0K
14:23 2,238.36 2,239.81 2,238.36 2,239.61 0.0K
14:24 2,239.03 2,239.40 2,238.60 2,239.40 0.0K
14:25 2,239.18 2,239.40 2,237.29 2,237.39 0.0K
14:26 2,237.96 2,237.96 2,234.58 2,235.54 0.0K
14:27 2,235.15 2,236.70 2,234.48 2,236.70 0.0K
14:28 2,236.90 2,236.99 2,235.15 2,235.35 0.0K
14:29 2,235.65 2,237.82 2,235.65 2,236.90 0.0K
14:30 2,237.29 2,237.77 2,236.51 2,237.68 0.0K
14:31 2,237.97 2,238.55 2,236.71 2,237.77 0.0K
14:32 2,238.15 2,239.31 2,237.68 2,238.55 0.0K
14:33 2,238.35 2,238.55 2,236.52 2,237.00 0.0K
14:34 2,237.10 2,237.10 2,236.02 2,237.09 0.0K
14:35 2,237.38 2,237.57 2,236.51 2,236.51 0.0K
14:36 2,236.81 2,236.81 2,233.61 2,235.83 0.0K
14:37 2,235.74 2,237.19 2,235.74 2,237.14 0.0K
14:38 2,237.28 2,239.02 2,236.99 2,239.02 0.0K
14:39 2,238.93 2,238.93 2,236.71 2,237.48 0.0K
14:40 2,237.86 2,237.97 2,236.71 2,237.86 0.0K
14:41 2,237.87 2,238.16 2,237.09 2,237.29 0.0K
14:42 2,237.77 2,238.16 2,235.84 2,236.52 0.0K
14:43 2,236.41 2,236.41 2,233.80 2,233.80 0.0K
14:44 2,233.90 2,234.29 2,232.79 2,233.52 0.0K
14:45 2,234.10 2,234.10 2,230.90 2,232.15 0.0K
14:46 2,231.88 2,233.51 2,231.88 2,233.37 0.0K
14:47 2,233.90 2,233.90 2,231.68 2,232.75 0.0K
14:48 2,232.89 2,232.93 2,231.19 2,231.19 0.0K
14:49 2,231.29 2,232.55 2,230.42 2,230.96 0.0K
14:50 2,230.42 2,231.86 2,229.84 2,231.86 0.0K
14:51 2,231.88 2,232.26 2,231.57 2,231.67 0.0K
14:52 2,231.97 2,232.46 2,231.30 2,231.77 0.0K
14:53 2,231.67 2,232.64 2,231.09 2,232.44 0.0K
14:54 2,232.55 2,232.75 2,231.39 2,231.97 0.0K
14:55 2,232.26 2,232.75 2,231.68 2,232.15 0.0K
14:56 2,232.15 2,233.42 2,232.07 2,232.44 0.0K
14:57 2,232.55 2,233.61 2,232.07 2,233.52 0.0K
14:58 2,233.27 2,233.71 2,232.15 2,232.36 0.0K
14:59 2,232.36 2,232.36 2,230.85 2,231.77 0.0K
15:00 2,231.86 2,231.86 2,229.75 2,230.22 0.0K
15:01 2,230.80 2,232.07 2,230.22 2,231.39 0.0K
15:02 2,231.38 2,232.35 2,231.00 2,231.48 0.0K
15:03 2,231.88 2,231.88 2,229.93 2,231.01 0.0K
15:04 2,231.14 2,231.97 2,231.09 2,231.09 0.0K
15:05 2,230.81 2,232.55 2,230.81 2,231.67 0.0K
15:06 2,232.06 2,233.22 2,231.59 2,233.22 0.0K
15:07 2,233.18 2,233.52 2,232.78 2,233.52 0.0K
15:08 2,233.32 2,235.84 2,233.32 2,235.55 0.0K
15:09 2,235.73 2,236.61 2,235.55 2,236.42 0.0K
15:10 2,236.02 2,236.81 2,235.06 2,236.36 0.0K
15:11 2,236.32 2,237.57 2,235.55 2,236.22 0.0K
15:12 2,236.32 2,237.00 2,236.22 2,236.90 0.0K
15:13 2,236.80 2,236.80 2,234.86 2,235.06 0.0K
15:14 2,234.86 2,235.35 2,233.90 2,234.38 0.0K
15:15 2,234.00 2,234.09 2,229.84 2,229.84 0.0K
15:16 2,230.13 2,233.13 2,230.13 2,233.13 0.0K
15:17 2,232.88 2,233.23 2,231.77 2,232.93 0.0K
15:18 2,232.55 2,235.16 2,232.55 2,235.15 0.0K
15:19 2,235.55 2,237.29 2,235.54 2,236.13 0.0K
15:20 2,236.18 2,236.18 2,233.90 2,233.90 0.0K
15:21 2,233.71 2,234.82 2,233.57 2,234.57 0.0K
15:22 2,234.48 2,234.58 2,232.07 2,233.13 0.0K
15:23 2,232.93 2,233.81 2,232.84 2,233.13 0.0K
15:24 2,232.93 2,233.02 2,232.07 2,233.02 0.0K
15:25 2,232.64 2,234.00 2,232.64 2,232.94 0.0K
15:26 2,232.75 2,234.09 2,232.75 2,234.09 0.0K
15:27 2,234.19 2,234.77 2,234.00 2,234.77 0.0K
15:28 2,234.68 2,234.68 2,233.32 2,234.29 0.0K
15:29 2,233.61 2,235.73 2,233.61 2,234.86 0.0K
15:30 2,234.29 2,235.84 2,234.00 2,235.83 0.0K
15:31 2,235.93 2,235.93 2,234.19 2,234.19 0.0K
15:32 2,233.86 2,234.77 2,232.36 2,232.36 0.0K
15:33 2,232.44 2,233.90 2,232.44 2,233.23 0.0K
15:34 2,233.22 2,235.16 2,233.22 2,234.77 0.0K
15:35 2,235.26 2,235.26 2,232.64 2,232.64 0.0K
15:36 2,233.04 2,233.36 2,230.72 2,230.90 0.0K
15:37 2,230.42 2,231.68 2,228.10 2,228.10 0.0K
15:38 2,227.71 2,229.15 2,226.16 2,226.36 0.0K
15:39 2,226.27 2,227.52 2,224.91 2,226.74 0.0K
15:40 2,226.27 2,226.27 2,223.94 2,224.42 0.0K
15:41 2,224.61 2,225.40 2,223.31 2,225.06 0.0K
15:42 2,224.81 2,225.98 2,222.58 2,225.98 0.0K
15:43 2,225.98 2,229.17 2,225.98 2,227.94 0.0K
15:44 2,227.81 2,229.65 2,227.81 2,229.17 0.0K
15:45 2,228.97 2,230.61 2,228.68 2,230.22 0.0K
15:46 2,230.13 2,231.77 2,229.84 2,229.84 0.0K
15:47 2,230.22 2,232.26 2,230.13 2,231.77 0.0K
15:48 2,231.86 2,233.32 2,231.39 2,233.32 0.0K
15:49 2,233.51 2,234.39 2,233.51 2,234.09 0.0K
15:50 2,233.13 2,233.32 2,231.29 2,231.88 0.0K
15:51 2,231.77 2,232.44 2,231.29 2,231.29 0.0K
15:52 2,231.73 2,233.42 2,231.73 2,232.26 0.0K
15:53 2,231.77 2,231.77 2,230.27 2,231.09 0.0K
15:54 2,230.90 2,236.70 2,230.90 2,236.70 0.0K
15:55 2,237.00 2,240.10 2,237.00 2,237.32 0.0K
15:56 2,237.86 2,237.86 2,235.50 2,236.32 0.0K
15:57 2,236.61 2,236.76 2,235.74 2,236.52 0.0K
15:58 2,236.32 2,236.81 2,235.73 2,236.71 0.0K
15:59 2,235.84 2,236.23 2,234.04 2,234.04 0.0K
16:00 2,234.09 2,234.09 2,233.61 2,233.71 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