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 2,179.26 2,180.52 2,179.26 2,180.08 0.0K
09:30 2,180.22 2,180.52 2,177.61 2,179.55 0.0K
09:31 2,179.93 2,183.23 2,179.93 2,182.64 0.0K
09:32 2,182.55 2,183.52 2,181.96 2,182.65 0.0K
09:33 2,182.55 2,183.61 2,182.25 2,182.25 0.0K
09:34 2,182.40 2,183.32 2,180.71 2,180.72 0.0K
09:35 2,180.90 2,183.22 2,180.80 2,180.80 0.0K
09:36 2,181.19 2,181.86 2,180.90 2,181.38 0.0K
09:37 2,181.19 2,182.01 2,178.00 2,178.00 0.0K
09:38 2,177.90 2,180.02 2,176.89 2,180.02 0.0K
09:39 2,180.13 2,181.30 2,179.93 2,180.52 0.0K
09:40 2,180.52 2,181.67 2,179.36 2,180.22 0.0K
09:41 2,179.75 2,180.13 2,178.00 2,180.13 0.0K
09:42 2,180.42 2,180.61 2,177.03 2,177.03 0.0K
09:43 2,177.23 2,177.72 2,174.38 2,174.81 0.0K
09:44 2,174.52 2,174.57 2,172.11 2,173.46 0.0K
09:45 2,174.13 2,176.85 2,174.13 2,176.56 0.0K
09:46 2,176.36 2,176.84 2,174.04 2,174.32 0.0K
09:47 2,174.42 2,175.57 2,173.46 2,173.79 0.0K
09:48 2,173.65 2,173.74 2,169.63 2,170.75 0.0K
09:49 2,171.04 2,172.59 2,170.65 2,172.59 0.0K
09:50 2,172.98 2,174.23 2,172.98 2,173.84 0.0K
09:51 2,174.27 2,174.82 2,172.40 2,172.49 0.0K
09:52 2,172.97 2,175.64 2,171.82 2,172.29 0.0K
09:53 2,171.81 2,174.48 2,171.76 2,172.59 0.0K
09:54 2,172.59 2,172.59 2,170.46 2,170.46 0.0K
09:55 2,170.07 2,171.52 2,168.57 2,168.81 0.0K
09:56 2,169.30 2,169.30 2,165.43 2,165.43 0.0K
09:57 2,165.82 2,167.56 2,165.52 2,167.36 0.0K
09:58 2,167.42 2,168.43 2,166.88 2,168.18 0.0K
09:59 2,168.23 2,169.88 2,168.05 2,169.69 0.0K
10:00 2,168.43 2,168.82 2,167.46 2,168.43 0.0K
10:01 2,167.94 2,170.75 2,167.94 2,168.52 0.0K
10:02 2,168.43 2,169.19 2,166.59 2,166.68 0.0K
10:03 2,166.98 2,167.94 2,163.69 2,167.85 0.0K
10:04 2,167.65 2,169.77 2,167.36 2,168.72 0.0K
10:05 2,168.92 2,171.62 2,168.92 2,170.21 0.0K
10:06 2,170.56 2,172.30 2,170.46 2,171.72 0.0K
10:07 2,171.61 2,172.88 2,170.55 2,170.94 0.0K
10:08 2,170.94 2,172.54 2,169.93 2,172.30 0.0K
10:09 2,171.90 2,172.78 2,171.43 2,172.35 0.0K
10:10 2,172.49 2,173.75 2,171.71 2,172.39 0.0K
10:11 2,172.59 2,172.59 2,169.39 2,169.40 0.0K
10:12 2,169.59 2,169.59 2,167.46 2,169.19 0.0K
10:13 2,169.21 2,170.27 2,168.92 2,170.26 0.0K
10:14 2,170.36 2,170.99 2,168.34 2,169.19 0.0K
10:15 2,169.21 2,169.21 2,166.97 2,167.36 0.0K
10:16 2,167.18 2,167.18 2,165.38 2,165.57 0.0K
10:17 2,166.10 2,166.30 2,164.85 2,166.01 0.0K
10:18 2,166.21 2,167.26 2,165.04 2,167.17 0.0K
10:19 2,167.26 2,168.52 2,166.88 2,168.52 0.0K
10:20 2,168.61 2,169.68 2,167.94 2,168.81 0.0K
10:21 2,169.06 2,170.55 2,168.05 2,168.52 0.0K
10:22 2,168.32 2,169.69 2,167.84 2,167.85 0.0K
10:23 2,167.65 2,168.14 2,164.07 2,164.27 0.0K
10:24 2,165.05 2,166.40 2,164.27 2,165.90 0.0K
10:25 2,166.19 2,166.60 2,165.52 2,165.92 0.0K
10:26 2,166.21 2,167.55 2,166.02 2,167.55 0.0K
10:27 2,167.40 2,169.79 2,167.40 2,168.63 0.0K
10:28 2,168.23 2,169.68 2,168.05 2,169.10 0.0K
10:29 2,169.40 2,169.97 2,167.84 2,167.94 0.0K
10:30 2,168.13 2,168.72 2,167.17 2,167.18 0.0K
10:31 2,166.77 2,167.22 2,164.18 2,164.36 0.0K
10:32 2,163.88 2,163.88 2,161.85 2,162.14 0.0K
10:33 2,163.01 2,163.98 2,162.04 2,162.04 0.0K
10:34 2,162.23 2,162.23 2,161.17 2,162.14 0.0K
10:35 2,161.86 2,163.02 2,160.98 2,163.02 0.0K
10:36 2,162.77 2,163.26 2,161.86 2,162.14 0.0K
10:37 2,161.85 2,161.85 2,160.60 2,161.47 0.0K
10:38 2,161.57 2,161.66 2,160.74 2,161.57 0.0K
10:39 2,161.46 2,161.66 2,160.40 2,160.40 0.0K
10:40 2,160.59 2,161.08 2,158.94 2,159.43 0.0K
10:41 2,159.86 2,160.21 2,157.30 2,158.85 0.0K
10:42 2,159.04 2,160.64 2,158.66 2,160.40 0.0K
10:43 2,160.50 2,160.50 2,158.47 2,159.14 0.0K
10:44 2,159.25 2,159.25 2,158.07 2,158.17 0.0K
10:45 2,158.17 2,158.66 2,157.89 2,158.47 0.0K
10:46 2,158.85 2,159.25 2,157.21 2,157.40 0.0K
10:47 2,158.27 2,159.63 2,158.08 2,159.15 0.0K
10:48 2,158.85 2,158.85 2,157.21 2,157.21 0.0K
10:49 2,157.11 2,157.59 2,156.14 2,156.92 0.0K
10:50 2,156.44 2,157.88 2,155.96 2,157.88 0.0K
10:51 2,157.79 2,158.75 2,157.79 2,157.88 0.0K
10:52 2,157.79 2,158.85 2,157.60 2,158.27 0.0K
10:53 2,159.28 2,160.49 2,158.56 2,158.99 0.0K
10:54 2,158.96 2,162.04 2,158.66 2,161.47 0.0K
10:55 2,161.27 2,161.27 2,159.19 2,159.19 0.0K
10:56 2,159.05 2,159.05 2,157.11 2,157.79 0.0K
10:57 2,157.60 2,157.69 2,156.25 2,156.25 0.0K
10:58 2,155.85 2,156.73 2,155.07 2,155.76 0.0K
10:59 2,155.94 2,155.94 2,154.26 2,154.31 0.0K
11:00 2,154.60 2,155.38 2,154.11 2,155.13 0.0K
11:01 2,155.18 2,155.32 2,153.54 2,153.92 0.0K
11:02 2,153.64 2,153.82 2,151.90 2,152.36 0.0K
11:03 2,152.36 2,153.43 2,151.21 2,153.35 0.0K
11:04 2,153.05 2,153.23 2,151.21 2,151.84 0.0K
11:05 2,152.13 2,152.61 2,151.22 2,151.98 0.0K
11:06 2,151.98 2,151.98 2,150.63 2,151.11 0.0K
11:07 2,151.31 2,151.31 2,149.27 2,149.27 0.0K
11:08 2,149.38 2,149.96 2,147.20 2,149.37 0.0K
11:09 2,149.19 2,151.11 2,148.80 2,150.53 0.0K
11:10 2,150.63 2,151.31 2,149.95 2,149.95 0.0K
11:11 2,150.68 2,152.48 2,150.64 2,152.48 0.0K
11:12 2,152.38 2,152.56 2,150.24 2,150.24 0.0K
11:13 2,150.01 2,152.27 2,150.01 2,152.27 0.0K
11:14 2,152.57 2,152.57 2,151.31 2,151.94 0.0K
11:15 2,151.80 2,152.57 2,151.02 2,151.31 0.0K
11:16 2,151.11 2,151.11 2,149.86 2,150.15 0.0K
11:17 2,150.54 2,153.93 2,150.54 2,153.82 0.0K
11:18 2,154.31 2,156.15 2,154.21 2,155.96 0.0K
11:19 2,156.34 2,156.34 2,154.69 2,154.84 0.0K
11:20 2,154.69 2,155.67 2,153.82 2,154.79 0.0K
11:21 2,155.18 2,155.18 2,152.61 2,152.61 0.0K
11:22 2,152.77 2,153.52 2,152.47 2,153.35 0.0K
11:23 2,153.43 2,156.43 2,153.43 2,156.29 0.0K
11:24 2,156.25 2,158.75 2,156.25 2,157.40 0.0K
11:25 2,157.40 2,158.27 2,156.72 2,157.60 0.0K
11:26 2,157.94 2,159.91 2,157.69 2,159.91 0.0K
11:27 2,159.82 2,160.69 2,159.43 2,159.82 0.0K
11:28 2,159.72 2,159.92 2,159.14 2,159.33 0.0K
11:29 2,158.85 2,160.31 2,158.07 2,159.62 0.0K
11:30 2,160.06 2,160.50 2,158.96 2,159.05 0.0K
11:31 2,158.90 2,160.98 2,158.32 2,160.98 0.0K
11:32 2,160.79 2,162.44 2,160.79 2,160.98 0.0K
11:33 2,160.98 2,161.36 2,159.92 2,160.20 0.0K
11:34 2,160.01 2,161.27 2,160.01 2,160.69 0.0K
11:35 2,160.65 2,163.02 2,160.59 2,163.02 0.0K
11:36 2,162.82 2,163.69 2,162.43 2,163.50 0.0K
11:37 2,163.20 2,163.69 2,162.72 2,162.72 0.0K
11:38 2,162.72 2,164.51 2,162.72 2,164.07 0.0K
11:39 2,163.69 2,164.02 2,162.82 2,163.20 0.0K
11:40 2,163.44 2,163.44 2,162.23 2,163.02 0.0K
11:41 2,162.92 2,163.49 2,162.43 2,162.63 0.0K
11:42 2,162.91 2,163.20 2,162.52 2,162.63 0.0K
11:43 2,162.73 2,163.88 2,162.53 2,163.79 0.0K
11:44 2,164.18 2,164.36 2,163.31 2,163.31 0.0K
11:45 2,163.40 2,164.76 2,162.14 2,164.65 0.0K
11:46 2,164.76 2,166.68 2,164.76 2,166.50 0.0K
11:47 2,166.21 2,167.18 2,165.14 2,165.23 0.0K
11:48 2,165.23 2,166.77 2,164.85 2,166.30 0.0K
11:49 2,166.21 2,166.48 2,165.67 2,166.21 0.0K
11:50 2,166.01 2,166.88 2,165.43 2,165.96 0.0K
11:51 2,166.10 2,167.50 2,165.72 2,166.10 0.0K
11:52 2,166.15 2,167.76 2,166.15 2,167.76 0.0K
11:53 2,167.75 2,167.75 2,166.88 2,166.98 0.0K
11:54 2,166.89 2,168.14 2,166.68 2,167.36 0.0K
11:55 2,167.36 2,167.36 2,166.10 2,166.31 0.0K
11:56 2,166.19 2,166.19 2,163.64 2,163.64 0.0K
11:57 2,163.98 2,164.85 2,162.72 2,164.85 0.0K
11:58 2,164.85 2,167.56 2,164.71 2,167.56 0.0K
11:59 2,167.51 2,168.63 2,167.51 2,168.23 0.0K
12:00 2,167.94 2,167.94 2,166.19 2,167.36 0.0K
12:01 2,167.46 2,168.52 2,166.97 2,168.04 0.0K
12:02 2,167.75 2,167.94 2,166.60 2,167.46 0.0K
12:03 2,167.26 2,167.26 2,165.48 2,165.76 0.0K
12:04 2,165.72 2,166.60 2,164.98 2,166.60 0.0K
12:05 2,166.79 2,167.76 2,166.10 2,167.10 0.0K
12:06 2,167.40 2,168.23 2,167.40 2,167.56 0.0K
12:07 2,167.75 2,168.43 2,167.51 2,167.84 0.0K
12:08 2,167.84 2,168.90 2,167.75 2,168.90 0.0K
12:09 2,169.39 2,171.04 2,169.25 2,170.85 0.0K
12:10 2,169.88 2,171.52 2,169.73 2,171.04 0.0K
12:11 2,171.14 2,172.68 2,169.21 2,170.56 0.0K
12:12 2,169.69 2,171.81 2,169.59 2,171.81 0.0K
12:13 2,171.23 2,171.81 2,170.85 2,171.81 0.0K
12:14 2,171.90 2,173.75 2,171.90 2,173.40 0.0K
12:15 2,173.56 2,173.69 2,171.91 2,172.15 0.0K
12:16 2,172.29 2,172.87 2,171.82 2,172.24 0.0K
12:17 2,172.19 2,172.69 2,171.81 2,172.68 0.0K
12:18 2,172.29 2,172.29 2,171.52 2,172.15 0.0K
12:19 2,171.72 2,173.16 2,171.04 2,173.07 0.0K
12:20 2,173.55 2,174.14 2,173.27 2,173.60 0.0K
12:21 2,173.84 2,174.04 2,173.55 2,173.56 0.0K
12:22 2,173.56 2,174.52 2,173.27 2,173.89 0.0K
12:23 2,174.13 2,174.61 2,173.36 2,174.03 0.0K
12:24 2,174.03 2,174.52 2,173.36 2,174.04 0.0K
12:25 2,173.56 2,173.74 2,172.15 2,172.34 0.0K
12:26 2,172.35 2,172.77 2,170.94 2,171.91 0.0K
12:27 2,172.40 2,174.03 2,172.40 2,173.90 0.0K
12:28 2,173.94 2,174.72 2,173.74 2,174.23 0.0K
12:29 2,174.32 2,174.36 2,172.11 2,172.59 0.0K
12:30 2,173.02 2,174.43 2,173.02 2,174.14 0.0K
12:31 2,174.14 2,174.43 2,173.75 2,173.75 0.0K
12:32 2,173.65 2,175.87 2,173.65 2,175.77 0.0K
12:33 2,175.73 2,175.87 2,174.52 2,175.00 0.0K
12:34 2,174.90 2,175.88 2,174.52 2,175.88 0.0K
12:35 2,175.82 2,175.97 2,175.29 2,175.77 0.0K
12:36 2,175.69 2,176.36 2,175.69 2,176.07 0.0K
12:37 2,176.40 2,176.45 2,175.39 2,175.39 0.0K
12:38 2,175.30 2,176.36 2,175.30 2,175.78 0.0K
12:39 2,175.49 2,175.49 2,173.17 2,173.36 0.0K
12:40 2,172.88 2,172.88 2,170.12 2,170.46 0.0K
12:41 2,171.13 2,171.14 2,168.38 2,169.01 0.0K
12:42 2,169.01 2,169.01 2,166.89 2,167.94 0.0K
12:43 2,168.32 2,168.52 2,166.64 2,168.43 0.0K
12:44 2,168.05 2,168.05 2,166.69 2,167.47 0.0K
12:45 2,167.55 2,168.52 2,167.46 2,168.04 0.0K
12:46 2,167.55 2,169.21 2,166.88 2,169.01 0.0K
12:47 2,168.90 2,171.33 2,168.72 2,171.14 0.0K
12:48 2,171.14 2,172.88 2,170.85 2,172.77 0.0K
12:49 2,173.02 2,174.62 2,172.82 2,174.23 0.0K
12:50 2,174.23 2,175.20 2,174.23 2,174.81 0.0K
12:51 2,175.11 2,175.11 2,174.23 2,174.62 0.0K
12:52 2,174.82 2,174.91 2,171.72 2,172.48 0.0K
12:53 2,172.01 2,172.01 2,170.36 2,170.46 0.0K
12:54 2,170.55 2,173.56 2,170.36 2,173.17 0.0K
12:55 2,173.50 2,173.94 2,173.07 2,173.16 0.0K
12:56 2,172.69 2,173.26 2,172.39 2,172.39 0.0K
12:57 2,172.11 2,172.11 2,170.84 2,171.13 0.0K
12:58 2,170.85 2,171.19 2,169.39 2,169.77 0.0K
12:59 2,169.77 2,169.88 2,167.94 2,168.00 0.0K
13:00 2,168.43 2,168.81 2,166.69 2,168.63 0.0K
13:01 2,168.92 2,169.39 2,168.43 2,169.30 0.0K
13:02 2,169.40 2,169.40 2,168.23 2,168.76 0.0K
13:03 2,169.10 2,169.88 2,167.56 2,167.56 0.0K
13:04 2,167.84 2,168.72 2,167.55 2,168.72 0.0K
13:05 2,168.81 2,169.25 2,166.50 2,169.25 0.0K
13:06 2,169.97 2,170.21 2,168.63 2,170.07 0.0K
13:07 2,169.69 2,169.69 2,167.36 2,167.36 0.0K
13:08 2,167.60 2,170.07 2,167.60 2,169.97 0.0K
13:09 2,169.79 2,171.72 2,169.79 2,171.61 0.0K
13:10 2,171.43 2,171.43 2,170.17 2,170.94 0.0K
13:11 2,170.94 2,171.13 2,169.82 2,170.56 0.0K
13:12 2,170.31 2,172.00 2,170.31 2,172.00 0.0K
13:13 2,171.86 2,172.98 2,171.86 2,172.30 0.0K
13:14 2,172.59 2,173.74 2,172.49 2,173.74 0.0K
13:15 2,173.56 2,173.56 2,171.91 2,172.98 0.0K
13:16 2,173.17 2,173.17 2,171.62 2,172.19 0.0K
13:17 2,172.11 2,172.11 2,171.04 2,171.71 0.0K
13:18 2,171.90 2,172.30 2,171.23 2,171.66 0.0K
13:19 2,172.19 2,174.04 2,172.00 2,172.98 0.0K
13:20 2,173.26 2,174.62 2,172.69 2,174.52 0.0K
13:21 2,174.52 2,175.49 2,174.32 2,175.15 0.0K
13:22 2,175.11 2,175.87 2,174.96 2,175.77 0.0K
13:23 2,175.78 2,176.16 2,175.57 2,175.57 0.0K
13:24 2,175.69 2,176.07 2,175.39 2,175.69 0.0K
13:25 2,175.57 2,175.98 2,174.14 2,174.61 0.0K
13:26 2,175.05 2,175.98 2,175.05 2,175.19 0.0K
13:27 2,175.10 2,175.78 2,174.82 2,175.59 0.0K
13:28 2,175.43 2,176.79 2,175.30 2,176.74 0.0K
13:29 2,176.84 2,177.23 2,176.74 2,177.13 0.0K
13:30 2,176.94 2,177.61 2,176.74 2,177.32 0.0K
13:31 2,177.32 2,178.48 2,177.32 2,177.90 0.0K
13:32 2,177.81 2,178.19 2,176.65 2,178.10 0.0K
13:33 2,177.90 2,178.01 2,176.17 2,176.17 0.0K
13:34 2,176.07 2,176.56 2,175.19 2,176.07 0.0K
13:35 2,176.36 2,176.85 2,176.36 2,176.65 0.0K
13:36 2,176.65 2,177.81 2,176.65 2,177.42 0.0K
13:37 2,177.71 2,178.00 2,177.43 2,177.71 0.0K
13:38 2,177.85 2,177.85 2,175.48 2,175.92 0.0K
13:39 2,176.17 2,176.85 2,175.39 2,175.68 0.0K
13:40 2,175.57 2,176.84 2,175.57 2,176.55 0.0K
13:41 2,176.55 2,176.56 2,175.10 2,176.02 0.0K
13:42 2,175.77 2,176.56 2,175.29 2,176.26 0.0K
13:43 2,176.55 2,176.74 2,176.26 2,176.27 0.0K
13:44 2,176.26 2,176.26 2,174.32 2,174.32 0.0K
13:45 2,174.33 2,176.36 2,173.94 2,176.27 0.0K
13:46 2,176.17 2,176.36 2,175.69 2,176.27 0.0K
13:47 2,176.40 2,176.46 2,175.19 2,175.39 0.0K
13:48 2,175.48 2,176.07 2,175.29 2,175.30 0.0K
13:49 2,175.39 2,175.39 2,172.97 2,172.97 0.0K
13:50 2,172.77 2,173.55 2,171.32 2,172.77 0.0K
13:51 2,172.69 2,173.65 2,172.68 2,173.46 0.0K
13:52 2,173.26 2,173.46 2,172.20 2,172.39 0.0K
13:53 2,171.82 2,172.49 2,170.84 2,170.90 0.0K
13:54 2,170.79 2,170.79 2,168.82 2,169.39 0.0K
13:55 2,169.19 2,169.39 2,167.94 2,167.94 0.0K
13:56 2,167.94 2,168.23 2,164.47 2,165.52 0.0K
13:57 2,165.43 2,165.90 2,164.36 2,165.34 0.0K
13:58 2,165.43 2,165.67 2,164.36 2,164.94 0.0K
13:59 2,165.23 2,165.32 2,163.59 2,163.59 0.0K
14:00 2,163.69 2,166.50 2,163.60 2,166.30 0.0K
14:01 2,166.30 2,167.85 2,166.30 2,167.65 0.0K
14:02 2,168.05 2,169.59 2,167.98 2,168.72 0.0K
14:03 2,168.72 2,169.15 2,167.07 2,167.26 0.0K
14:04 2,167.27 2,167.27 2,166.30 2,166.89 0.0K
14:05 2,166.48 2,167.07 2,165.61 2,166.30 0.0K
14:06 2,166.11 2,166.19 2,164.56 2,164.76 0.0K
14:07 2,164.75 2,165.43 2,164.07 2,165.14 0.0K
14:08 2,165.61 2,166.11 2,165.14 2,165.43 0.0K
14:09 2,165.72 2,166.05 2,165.43 2,165.72 0.0K
14:10 2,166.30 2,168.23 2,166.25 2,168.18 0.0K
14:11 2,168.23 2,169.68 2,168.13 2,168.34 0.0K
14:12 2,168.09 2,168.47 2,167.55 2,168.14 0.0K
14:13 2,168.05 2,169.59 2,168.05 2,168.90 0.0K
14:14 2,169.19 2,169.98 2,168.63 2,169.40 0.0K
14:15 2,169.30 2,169.93 2,169.01 2,169.19 0.0K
14:16 2,169.30 2,169.59 2,168.43 2,168.52 0.0K
14:17 2,168.52 2,169.98 2,168.34 2,169.21 0.0K
14:18 2,170.07 2,170.36 2,169.48 2,170.27 0.0K
14:19 2,170.07 2,170.56 2,169.48 2,170.46 0.0K
14:20 2,170.56 2,171.61 2,170.56 2,171.61 0.0K
14:21 2,171.23 2,171.52 2,169.88 2,170.07 0.0K
14:22 2,169.88 2,171.04 2,169.88 2,170.07 0.0K
14:23 2,169.77 2,169.88 2,168.23 2,168.32 0.0K
14:24 2,168.52 2,170.27 2,168.43 2,170.17 0.0K
14:25 2,170.26 2,170.75 2,169.73 2,169.79 0.0K
14:26 2,169.68 2,170.56 2,169.30 2,169.88 0.0K
14:27 2,170.07 2,171.23 2,169.97 2,171.04 0.0K
14:28 2,170.94 2,172.20 2,170.94 2,172.11 0.0K
14:29 2,172.00 2,172.40 2,171.90 2,172.40 0.0K
14:30 2,172.58 2,172.98 2,172.19 2,172.68 0.0K
14:31 2,172.58 2,172.58 2,171.27 2,171.91 0.0K
14:32 2,172.01 2,172.49 2,171.23 2,172.01 0.0K
14:33 2,171.82 2,173.55 2,171.82 2,173.55 0.0K
14:34 2,173.80 2,173.80 2,172.58 2,173.56 0.0K
14:35 2,173.56 2,174.04 2,172.87 2,172.87 0.0K
14:36 2,172.69 2,173.26 2,171.81 2,172.69 0.0K
14:37 2,172.53 2,173.65 2,172.53 2,172.98 0.0K
14:38 2,173.36 2,173.36 2,172.58 2,172.77 0.0K
14:39 2,172.48 2,173.36 2,172.20 2,173.07 0.0K
14:40 2,173.27 2,174.14 2,173.21 2,174.03 0.0K
14:41 2,174.14 2,175.20 2,174.03 2,175.20 0.0K
14:42 2,174.81 2,175.77 2,174.81 2,175.49 0.0K
14:43 2,175.29 2,176.46 2,175.29 2,176.36 0.0K
14:44 2,176.36 2,176.65 2,176.17 2,176.27 0.0K
14:45 2,176.27 2,176.27 2,175.68 2,175.88 0.0K
14:46 2,176.36 2,177.04 2,175.68 2,175.68 0.0K
14:47 2,175.68 2,177.52 2,175.68 2,177.52 0.0K
14:48 2,177.42 2,178.88 2,177.42 2,178.88 0.0K
14:49 2,178.97 2,178.97 2,177.76 2,177.90 0.0K
14:50 2,177.71 2,177.81 2,176.26 2,176.46 0.0K
14:51 2,176.46 2,176.94 2,176.07 2,176.07 0.0K
14:52 2,176.16 2,176.94 2,176.16 2,176.75 0.0K
14:53 2,176.75 2,176.75 2,174.42 2,174.52 0.0K
14:54 2,175.01 2,175.87 2,175.01 2,175.69 0.0K
14:55 2,175.11 2,175.11 2,173.26 2,173.46 0.0K
14:56 2,173.60 2,175.43 2,173.56 2,175.43 0.0K
14:57 2,175.69 2,176.94 2,175.68 2,176.94 0.0K
14:58 2,176.94 2,177.52 2,175.97 2,175.97 0.0K
14:59 2,175.87 2,177.04 2,175.69 2,176.45 0.0K
15:00 2,176.17 2,176.17 2,174.23 2,174.23 0.0K
15:01 2,174.32 2,174.32 2,171.52 2,171.52 0.0K
15:02 2,171.62 2,174.23 2,171.62 2,174.23 0.0K
15:03 2,174.07 2,174.82 2,174.04 2,174.72 0.0K
15:04 2,173.74 2,174.52 2,173.46 2,174.23 0.0K
15:05 2,174.03 2,174.03 2,172.88 2,173.36 0.0K
15:06 2,174.13 2,174.19 2,172.19 2,173.27 0.0K
15:07 2,173.46 2,173.56 2,172.40 2,173.16 0.0K
15:08 2,172.98 2,174.33 2,172.40 2,173.74 0.0K
15:09 2,173.65 2,174.52 2,173.65 2,174.03 0.0K
15:10 2,173.74 2,174.72 2,173.65 2,174.72 0.0K
15:11 2,173.65 2,174.52 2,173.65 2,174.42 0.0K
15:12 2,174.23 2,174.23 2,172.69 2,172.98 0.0K
15:13 2,172.78 2,173.75 2,172.48 2,172.48 0.0K
15:14 2,172.29 2,173.36 2,172.29 2,172.44 0.0K
15:15 2,171.62 2,173.31 2,171.62 2,172.30 0.0K
15:16 2,172.20 2,172.49 2,169.59 2,169.88 0.0K
15:17 2,169.97 2,171.52 2,169.59 2,171.14 0.0K
15:18 2,171.14 2,172.59 2,171.14 2,172.59 0.0K
15:19 2,172.58 2,173.56 2,172.58 2,173.07 0.0K
15:20 2,173.07 2,173.46 2,172.39 2,172.77 0.0K
15:21 2,172.19 2,172.58 2,169.98 2,170.65 0.0K
15:22 2,170.84 2,171.14 2,167.90 2,168.09 0.0K
15:23 2,168.23 2,169.25 2,168.14 2,169.21 0.0K
15:24 2,169.39 2,169.97 2,169.30 2,169.69 0.0K
15:25 2,169.48 2,170.84 2,169.48 2,169.88 0.0K
15:26 2,169.77 2,170.75 2,169.77 2,170.17 0.0K
15:27 2,170.46 2,171.04 2,170.17 2,170.94 0.0K
15:28 2,171.14 2,172.10 2,171.14 2,171.62 0.0K
15:29 2,171.23 2,171.23 2,170.17 2,170.26 0.0K
15:30 2,170.17 2,171.82 2,170.17 2,171.52 0.0K
15:31 2,171.61 2,172.78 2,171.23 2,171.43 0.0K
15:32 2,172.00 2,172.01 2,170.07 2,170.17 0.0K
15:33 2,170.17 2,171.42 2,170.07 2,170.84 0.0K
15:34 2,170.55 2,170.75 2,169.15 2,169.68 0.0K
15:35 2,169.40 2,169.40 2,166.19 2,166.19 0.0K
15:36 2,166.40 2,167.47 2,165.63 2,167.22 0.0K
15:37 2,167.65 2,169.39 2,167.07 2,168.43 0.0K
15:38 2,168.52 2,169.88 2,168.32 2,168.32 0.0K
15:39 2,168.63 2,168.81 2,167.65 2,168.23 0.0K
15:40 2,168.34 2,168.63 2,167.65 2,167.94 0.0K
15:41 2,167.31 2,167.94 2,166.10 2,166.35 0.0K
15:42 2,166.40 2,167.36 2,165.72 2,167.36 0.0K
15:43 2,167.36 2,168.96 2,167.36 2,167.65 0.0K
15:44 2,168.05 2,169.10 2,167.75 2,168.72 0.0K
15:45 2,168.90 2,170.17 2,168.43 2,169.59 0.0K
15:46 2,169.39 2,169.44 2,167.79 2,168.32 0.0K
15:47 2,168.29 2,168.72 2,167.11 2,167.84 0.0K
15:48 2,167.75 2,169.88 2,167.75 2,169.21 0.0K
15:49 2,169.40 2,170.17 2,169.25 2,170.07 0.0K
15:50 2,168.00 2,169.11 2,164.94 2,164.98 0.0K
15:51 2,164.85 2,166.89 2,164.76 2,166.79 0.0K
15:52 2,166.60 2,167.07 2,165.43 2,166.30 0.0K
15:53 2,166.40 2,168.05 2,166.02 2,167.84 0.0K
15:54 2,168.08 2,169.77 2,166.97 2,169.54 0.0K
15:55 2,170.07 2,171.43 2,169.40 2,169.98 0.0K
15:56 2,170.36 2,170.36 2,167.84 2,168.52 0.0K
15:57 2,168.92 2,168.92 2,168.13 2,168.52 0.0K
15:58 2,168.82 2,169.30 2,168.34 2,168.52 0.0K
15:59 2,168.52 2,169.50 2,167.47 2,167.47 0.0K
16:00 2,166.89 2,167.07 2,166.77 2,166.97 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