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 2,132.31 2,133.27 2,131.57 2,131.88 0.0K
09:30 2,131.48 2,138.36 2,131.48 2,138.36 0.0K
09:31 2,138.16 2,138.21 2,135.54 2,138.16 0.0K
09:32 2,138.11 2,139.61 2,135.78 2,139.61 0.0K
09:33 2,139.90 2,143.18 2,139.90 2,142.46 0.0K
09:34 2,142.60 2,142.69 2,140.52 2,141.64 0.0K
09:35 2,141.44 2,141.54 2,138.44 2,139.90 0.0K
09:36 2,139.81 2,139.81 2,137.09 2,139.40 0.0K
09:37 2,139.03 2,140.00 2,137.00 2,139.11 0.0K
09:38 2,139.60 2,140.68 2,138.77 2,140.68 0.0K
09:39 2,140.39 2,142.61 2,140.38 2,141.79 0.0K
09:40 2,141.15 2,141.55 2,137.86 2,138.07 0.0K
09:41 2,137.48 2,140.14 2,136.61 2,139.22 0.0K
09:42 2,138.94 2,138.94 2,134.82 2,138.69 0.0K
09:43 2,139.03 2,139.03 2,135.49 2,135.50 0.0K
09:44 2,135.64 2,138.25 2,135.20 2,136.52 0.0K
09:45 2,136.17 2,136.71 2,134.19 2,134.19 0.0K
09:46 2,134.29 2,136.61 2,134.00 2,135.36 0.0K
09:47 2,134.86 2,135.64 2,132.15 2,132.35 0.0K
09:48 2,131.96 2,134.96 2,131.57 2,134.96 0.0K
09:49 2,134.77 2,134.77 2,132.06 2,132.65 0.0K
09:50 2,132.73 2,138.06 2,132.73 2,136.22 0.0K
09:51 2,136.61 2,138.60 2,135.44 2,137.28 0.0K
09:52 2,137.39 2,139.42 2,136.41 2,137.43 0.0K
09:53 2,137.72 2,137.72 2,134.77 2,134.77 0.0K
09:54 2,134.68 2,134.82 2,132.84 2,133.85 0.0K
09:55 2,134.00 2,135.55 2,132.20 2,132.26 0.0K
09:56 2,132.07 2,132.55 2,129.93 2,130.23 0.0K
09:57 2,129.84 2,130.42 2,128.77 2,129.35 0.0K
09:58 2,129.31 2,131.48 2,128.68 2,131.48 0.0K
09:59 2,131.77 2,133.94 2,131.39 2,131.62 0.0K
10:00 2,128.00 2,131.72 2,127.47 2,129.73 0.0K
10:01 2,130.42 2,131.09 2,128.39 2,130.42 0.0K
10:02 2,130.02 2,131.15 2,128.17 2,128.48 0.0K
10:03 2,128.77 2,128.77 2,125.23 2,125.23 0.0K
10:04 2,124.90 2,125.78 2,124.32 2,124.61 0.0K
10:05 2,125.00 2,126.65 2,124.42 2,126.65 0.0K
10:06 2,126.36 2,127.38 2,125.00 2,125.00 0.0K
10:07 2,125.00 2,126.36 2,123.21 2,126.07 0.0K
10:08 2,126.65 2,127.52 2,124.13 2,124.13 0.0K
10:09 2,124.32 2,124.43 2,123.45 2,123.55 0.0K
10:10 2,123.22 2,124.33 2,122.59 2,122.59 0.0K
10:11 2,122.58 2,122.88 2,121.61 2,122.54 0.0K
10:12 2,122.54 2,123.26 2,121.23 2,121.57 0.0K
10:13 2,121.52 2,122.00 2,119.98 2,121.23 0.0K
10:14 2,121.71 2,122.25 2,121.32 2,122.00 0.0K
10:15 2,122.49 2,125.00 2,122.44 2,124.52 0.0K
10:16 2,123.94 2,125.30 2,123.02 2,124.03 0.0K
10:17 2,124.42 2,125.39 2,123.98 2,124.32 0.0K
10:18 2,123.85 2,124.03 2,121.57 2,121.57 0.0K
10:19 2,121.52 2,122.77 2,121.32 2,121.33 0.0K
10:20 2,120.65 2,121.61 2,119.97 2,120.17 0.0K
10:21 2,119.88 2,120.41 2,118.52 2,120.36 0.0K
10:22 2,120.55 2,121.71 2,119.59 2,119.59 0.0K
10:23 2,119.39 2,120.36 2,119.34 2,119.97 0.0K
10:24 2,119.77 2,120.22 2,118.32 2,119.69 0.0K
10:25 2,119.39 2,124.47 2,119.39 2,124.43 0.0K
10:26 2,125.14 2,125.14 2,123.27 2,123.31 0.0K
10:27 2,123.07 2,125.78 2,122.49 2,124.43 0.0K
10:28 2,124.43 2,124.43 2,122.58 2,122.59 0.0K
10:29 2,122.88 2,124.56 2,122.87 2,124.38 0.0K
10:30 2,123.55 2,125.77 2,123.55 2,125.11 0.0K
10:31 2,125.01 2,125.19 2,124.04 2,125.19 0.0K
10:32 2,125.39 2,127.14 2,124.71 2,126.94 0.0K
10:33 2,127.03 2,127.03 2,123.94 2,124.33 0.0K
10:34 2,123.94 2,124.23 2,122.29 2,122.44 0.0K
10:35 2,122.39 2,123.36 2,121.76 2,121.90 0.0K
10:36 2,122.30 2,122.48 2,121.43 2,121.86 0.0K
10:37 2,121.61 2,122.69 2,121.23 2,121.23 0.0K
10:38 2,120.65 2,121.91 2,120.36 2,120.65 0.0K
10:39 2,120.94 2,121.43 2,120.46 2,121.13 0.0K
10:40 2,121.23 2,121.61 2,119.30 2,119.30 0.0K
10:41 2,119.30 2,122.40 2,118.61 2,122.01 0.0K
10:42 2,122.88 2,122.88 2,119.59 2,119.59 0.0K
10:43 2,119.40 2,120.07 2,118.86 2,119.77 0.0K
10:44 2,119.39 2,121.09 2,118.34 2,120.55 0.0K
10:45 2,120.65 2,120.75 2,116.89 2,116.89 0.0K
10:46 2,116.97 2,117.85 2,116.77 2,117.47 0.0K
10:47 2,117.27 2,117.79 2,116.19 2,116.19 0.0K
10:48 2,116.30 2,116.82 2,115.43 2,116.44 0.0K
10:49 2,117.17 2,117.55 2,115.04 2,115.43 0.0K
10:50 2,115.43 2,115.63 2,113.69 2,113.98 0.0K
10:51 2,113.93 2,114.75 2,113.69 2,113.69 0.0K
10:52 2,113.60 2,114.36 2,113.30 2,114.27 0.0K
10:53 2,114.75 2,114.85 2,113.20 2,113.31 0.0K
10:54 2,113.40 2,114.56 2,112.23 2,114.56 0.0K
10:55 2,114.85 2,115.43 2,114.11 2,115.32 0.0K
10:56 2,115.14 2,115.52 2,113.88 2,113.88 0.0K
10:57 2,113.69 2,115.52 2,113.50 2,115.05 0.0K
10:58 2,114.94 2,114.94 2,113.64 2,113.73 0.0K
10:59 2,113.40 2,113.79 2,112.53 2,112.77 0.0K
11:00 2,112.09 2,114.56 2,112.09 2,113.69 0.0K
11:01 2,114.07 2,114.07 2,112.92 2,112.97 0.0K
11:02 2,112.92 2,114.17 2,112.73 2,113.50 0.0K
11:03 2,113.89 2,113.89 2,112.33 2,113.31 0.0K
11:04 2,113.35 2,114.75 2,113.30 2,114.75 0.0K
11:05 2,114.75 2,114.75 2,111.36 2,111.66 0.0K
11:06 2,111.42 2,113.20 2,111.42 2,112.24 0.0K
11:07 2,112.24 2,112.44 2,110.40 2,110.69 0.0K
11:08 2,110.50 2,112.73 2,110.50 2,112.24 0.0K
11:09 2,112.15 2,112.91 2,111.36 2,112.62 0.0K
11:10 2,112.68 2,114.17 2,112.62 2,114.17 0.0K
11:11 2,114.36 2,119.50 2,114.36 2,118.23 0.0K
11:12 2,118.14 2,119.69 2,118.14 2,119.48 0.0K
11:13 2,119.50 2,120.17 2,118.43 2,119.50 0.0K
11:14 2,119.63 2,120.21 2,117.65 2,117.65 0.0K
11:15 2,117.76 2,120.46 2,117.75 2,119.88 0.0K
11:16 2,119.39 2,121.43 2,119.19 2,120.56 0.0K
11:17 2,120.26 2,120.75 2,119.30 2,120.46 0.0K
11:18 2,120.50 2,121.43 2,120.46 2,121.04 0.0K
11:19 2,120.98 2,121.32 2,120.17 2,120.60 0.0K
11:20 2,120.31 2,121.23 2,119.21 2,119.59 0.0K
11:21 2,118.82 2,119.01 2,117.36 2,117.56 0.0K
11:22 2,117.56 2,118.23 2,116.48 2,118.13 0.0K
11:23 2,118.18 2,120.21 2,118.14 2,119.59 0.0K
11:24 2,119.77 2,120.56 2,118.43 2,119.83 0.0K
11:25 2,119.59 2,120.94 2,119.15 2,120.94 0.0K
11:26 2,120.94 2,122.59 2,120.79 2,121.72 0.0K
11:27 2,121.23 2,121.82 2,120.36 2,121.61 0.0K
11:28 2,121.32 2,122.49 2,120.07 2,120.26 0.0K
11:29 2,120.36 2,120.36 2,118.72 2,118.82 0.0K
11:30 2,118.52 2,120.46 2,118.43 2,120.46 0.0K
11:31 2,120.11 2,120.70 2,118.66 2,118.72 0.0K
11:32 2,119.15 2,121.33 2,118.57 2,120.46 0.0K
11:33 2,120.56 2,120.94 2,119.30 2,120.94 0.0K
11:34 2,121.19 2,123.84 2,121.19 2,122.77 0.0K
11:35 2,122.68 2,122.87 2,120.70 2,120.84 0.0K
11:36 2,120.84 2,122.82 2,119.69 2,122.40 0.0K
11:37 2,122.01 2,124.90 2,122.01 2,124.61 0.0K
11:38 2,124.76 2,125.30 2,123.79 2,124.91 0.0K
11:39 2,125.11 2,125.69 2,123.50 2,125.69 0.0K
11:40 2,125.59 2,127.43 2,125.59 2,126.26 0.0K
11:41 2,126.07 2,128.29 2,126.07 2,127.61 0.0K
11:42 2,128.19 2,128.72 2,127.32 2,127.90 0.0K
11:43 2,128.01 2,128.10 2,126.84 2,126.84 0.0K
11:44 2,126.65 2,127.23 2,125.77 2,127.23 0.0K
11:45 2,126.84 2,127.85 2,124.04 2,124.04 0.0K
11:46 2,124.61 2,125.98 2,123.84 2,123.84 0.0K
11:47 2,123.74 2,124.07 2,122.68 2,123.07 0.0K
11:48 2,122.69 2,125.14 2,122.69 2,124.52 0.0K
11:49 2,124.62 2,125.98 2,123.36 2,124.32 0.0K
11:50 2,124.13 2,124.38 2,121.61 2,121.71 0.0K
11:51 2,121.62 2,122.01 2,120.36 2,120.36 0.0K
11:52 2,120.56 2,121.13 2,120.27 2,121.13 0.0K
11:53 2,120.84 2,122.44 2,120.46 2,122.20 0.0K
11:54 2,122.15 2,125.30 2,122.15 2,125.30 0.0K
11:55 2,125.49 2,126.36 2,124.90 2,125.11 0.0K
11:56 2,124.71 2,126.02 2,124.61 2,125.57 0.0K
11:57 2,125.59 2,127.43 2,125.59 2,126.36 0.0K
11:58 2,126.79 2,129.15 2,126.74 2,127.38 0.0K
11:59 2,127.61 2,127.61 2,125.68 2,125.77 0.0K
12:00 2,126.36 2,128.48 2,125.29 2,128.10 0.0K
12:01 2,128.00 2,129.11 2,127.90 2,128.54 0.0K
12:02 2,128.30 2,129.46 2,128.01 2,129.17 0.0K
12:03 2,129.30 2,130.90 2,127.61 2,127.61 0.0K
12:04 2,127.71 2,128.01 2,126.36 2,126.94 0.0K
12:05 2,127.18 2,130.13 2,127.18 2,130.02 0.0K
12:06 2,129.94 2,130.08 2,127.81 2,127.81 0.0K
12:07 2,127.90 2,128.86 2,126.94 2,128.34 0.0K
12:08 2,128.39 2,128.82 2,127.23 2,128.19 0.0K
12:09 2,127.86 2,127.86 2,126.36 2,126.46 0.0K
12:10 2,126.55 2,127.61 2,126.16 2,127.38 0.0K
12:11 2,127.61 2,129.44 2,127.52 2,129.44 0.0K
12:12 2,129.46 2,131.19 2,129.46 2,129.75 0.0K
12:13 2,129.84 2,132.15 2,129.35 2,131.48 0.0K
12:14 2,131.39 2,132.49 2,130.42 2,131.88 0.0K
12:15 2,132.17 2,132.40 2,131.01 2,131.09 0.0K
12:16 2,130.80 2,132.44 2,130.80 2,132.36 0.0K
12:17 2,132.59 2,132.84 2,130.80 2,132.17 0.0K
12:18 2,132.25 2,133.32 2,131.96 2,133.22 0.0K
12:19 2,133.32 2,134.29 2,132.94 2,133.90 0.0K
12:20 2,133.71 2,134.00 2,132.17 2,133.90 0.0K
12:21 2,133.90 2,134.96 2,132.93 2,133.32 0.0K
12:22 2,133.27 2,135.16 2,133.27 2,134.19 0.0K
12:23 2,134.19 2,134.86 2,133.32 2,133.80 0.0K
12:24 2,133.46 2,134.29 2,132.73 2,134.09 0.0K
12:25 2,134.29 2,134.29 2,131.30 2,131.38 0.0K
12:26 2,130.81 2,131.34 2,130.32 2,131.10 0.0K
12:27 2,131.01 2,132.15 2,130.51 2,131.82 0.0K
12:28 2,131.96 2,134.00 2,131.96 2,134.00 0.0K
12:29 2,134.19 2,135.25 2,134.00 2,135.16 0.0K
12:30 2,135.25 2,136.71 2,132.44 2,132.44 0.0K
12:31 2,132.01 2,132.07 2,130.56 2,130.81 0.0K
12:32 2,130.90 2,132.94 2,130.90 2,132.94 0.0K
12:33 2,133.22 2,133.22 2,130.17 2,130.42 0.0K
12:34 2,130.42 2,130.43 2,128.73 2,128.73 0.0K
12:35 2,128.52 2,129.55 2,128.29 2,128.77 0.0K
12:36 2,128.68 2,129.26 2,127.85 2,127.90 0.0K
12:37 2,128.01 2,129.94 2,128.01 2,129.79 0.0K
12:38 2,130.04 2,130.32 2,128.19 2,128.19 0.0K
12:39 2,128.19 2,129.31 2,127.72 2,128.97 0.0K
12:40 2,129.59 2,130.42 2,129.15 2,130.32 0.0K
12:41 2,130.32 2,133.42 2,130.32 2,132.26 0.0K
12:42 2,132.11 2,134.10 2,132.11 2,134.10 0.0K
12:43 2,134.19 2,134.58 2,133.81 2,133.94 0.0K
12:44 2,134.19 2,134.48 2,129.60 2,130.04 0.0K
12:45 2,130.02 2,130.72 2,129.07 2,129.07 0.0K
12:46 2,128.97 2,129.64 2,128.44 2,128.68 0.0K
12:47 2,128.73 2,129.84 2,128.39 2,128.86 0.0K
12:48 2,129.26 2,130.90 2,128.19 2,130.90 0.0K
12:49 2,131.10 2,131.48 2,130.23 2,131.48 0.0K
12:50 2,131.48 2,131.62 2,127.14 2,127.14 0.0K
12:51 2,127.32 2,127.81 2,126.36 2,127.42 0.0K
12:52 2,127.43 2,128.57 2,127.43 2,128.19 0.0K
12:53 2,128.19 2,128.68 2,125.97 2,126.07 0.0K
12:54 2,125.78 2,125.98 2,125.10 2,125.40 0.0K
12:55 2,125.10 2,125.69 2,124.23 2,125.10 0.0K
12:56 2,125.01 2,126.36 2,123.94 2,125.92 0.0K
12:57 2,125.88 2,126.22 2,124.13 2,124.52 0.0K
12:58 2,124.91 2,125.77 2,124.52 2,125.19 0.0K
12:59 2,125.29 2,126.65 2,124.56 2,125.69 0.0K
13:00 2,125.68 2,128.00 2,125.68 2,127.86 0.0K
13:01 2,128.00 2,128.48 2,126.11 2,126.85 0.0K
13:02 2,126.45 2,127.04 2,125.87 2,126.84 0.0K
13:03 2,126.27 2,126.27 2,124.62 2,125.11 0.0K
13:04 2,125.20 2,126.17 2,125.00 2,125.97 0.0K
13:05 2,125.68 2,127.52 2,125.19 2,125.68 0.0K
13:06 2,125.39 2,127.61 2,125.39 2,127.61 0.0K
13:07 2,127.65 2,128.77 2,127.61 2,128.63 0.0K
13:08 2,128.63 2,129.26 2,125.35 2,125.35 0.0K
13:09 2,125.11 2,125.78 2,125.00 2,125.14 0.0K
13:10 2,124.81 2,125.00 2,124.03 2,124.13 0.0K
13:11 2,123.85 2,126.45 2,123.69 2,126.16 0.0K
13:12 2,126.07 2,126.56 2,124.71 2,125.00 0.0K
13:13 2,125.03 2,127.52 2,124.71 2,127.52 0.0K
13:14 2,127.04 2,127.04 2,125.29 2,125.63 0.0K
13:15 2,125.59 2,126.16 2,124.81 2,125.59 0.0K
13:16 2,125.92 2,126.36 2,125.40 2,125.40 0.0K
13:17 2,125.19 2,125.39 2,124.23 2,124.43 0.0K
13:18 2,124.19 2,124.81 2,123.94 2,123.98 0.0K
13:19 2,123.94 2,124.42 2,123.60 2,124.13 0.0K
13:20 2,125.43 2,125.43 2,122.48 2,122.68 0.0K
13:21 2,122.44 2,122.87 2,121.47 2,121.47 0.0K
13:22 2,121.43 2,121.86 2,120.46 2,120.75 0.0K
13:23 2,120.17 2,121.33 2,119.79 2,121.33 0.0K
13:24 2,121.28 2,121.52 2,120.36 2,121.52 0.0K
13:25 2,121.86 2,122.44 2,120.94 2,122.44 0.0K
13:26 2,122.59 2,122.59 2,120.55 2,120.94 0.0K
13:27 2,121.23 2,121.61 2,120.36 2,121.52 0.0K
13:28 2,121.33 2,121.71 2,120.46 2,120.56 0.0K
13:29 2,120.56 2,121.43 2,120.27 2,120.75 0.0K
13:30 2,120.75 2,121.90 2,120.46 2,120.84 0.0K
13:31 2,120.84 2,121.04 2,119.88 2,119.88 0.0K
13:32 2,120.07 2,120.75 2,119.68 2,119.68 0.0K
13:33 2,119.69 2,121.08 2,119.69 2,120.07 0.0K
13:34 2,120.27 2,122.48 2,120.07 2,122.34 0.0K
13:35 2,122.25 2,124.14 2,122.25 2,124.04 0.0K
13:36 2,123.85 2,124.14 2,122.29 2,122.58 0.0K
13:37 2,122.69 2,124.13 2,122.30 2,124.04 0.0K
13:38 2,123.89 2,125.49 2,123.65 2,125.49 0.0K
13:39 2,125.77 2,125.77 2,124.23 2,124.23 0.0K
13:40 2,124.23 2,125.01 2,124.13 2,124.42 0.0K
13:41 2,124.43 2,125.11 2,123.46 2,125.05 0.0K
13:42 2,124.71 2,125.30 2,123.46 2,123.84 0.0K
13:43 2,123.84 2,125.29 2,123.74 2,124.67 0.0K
13:44 2,124.91 2,126.02 2,124.82 2,125.69 0.0K
13:45 2,125.49 2,126.36 2,125.29 2,126.17 0.0K
13:46 2,126.26 2,126.36 2,125.10 2,126.36 0.0K
13:47 2,126.46 2,126.80 2,124.61 2,124.61 0.0K
13:48 2,124.90 2,124.90 2,123.07 2,123.46 0.0K
13:49 2,123.36 2,124.03 2,122.97 2,123.56 0.0K
13:50 2,123.55 2,123.94 2,122.19 2,122.29 0.0K
13:51 2,122.20 2,122.59 2,121.43 2,121.82 0.0K
13:52 2,122.20 2,123.45 2,121.82 2,122.00 0.0K
13:53 2,122.01 2,122.01 2,121.13 2,121.91 0.0K
13:54 2,121.72 2,122.78 2,121.43 2,122.48 0.0K
13:55 2,122.10 2,122.39 2,121.04 2,121.04 0.0K
13:56 2,120.46 2,121.90 2,120.17 2,121.90 0.0K
13:57 2,121.71 2,122.11 2,120.11 2,120.11 0.0K
13:58 2,120.26 2,120.65 2,119.59 2,119.88 0.0K
13:59 2,119.88 2,120.07 2,119.11 2,119.30 0.0K
14:00 2,119.35 2,121.91 2,119.35 2,120.89 0.0K
14:01 2,121.32 2,121.43 2,120.02 2,120.75 0.0K
14:02 2,120.75 2,120.79 2,119.39 2,119.59 0.0K
14:03 2,119.40 2,120.56 2,119.30 2,119.30 0.0K
14:04 2,119.30 2,119.69 2,118.90 2,119.01 0.0K
14:05 2,119.01 2,119.40 2,117.75 2,118.13 0.0K
14:06 2,118.04 2,118.61 2,117.36 2,118.34 0.0K
14:07 2,118.47 2,118.52 2,117.36 2,117.36 0.0K
14:08 2,117.31 2,118.14 2,117.27 2,117.27 0.0K
14:09 2,117.36 2,118.34 2,117.07 2,118.23 0.0K
14:10 2,118.23 2,118.52 2,117.47 2,117.84 0.0K
14:11 2,117.76 2,117.76 2,116.69 2,116.69 0.0K
14:12 2,116.64 2,116.69 2,116.10 2,116.19 0.0K
14:13 2,116.19 2,116.98 2,115.72 2,115.72 0.0K
14:14 2,115.72 2,115.72 2,114.85 2,115.09 0.0K
14:15 2,114.98 2,116.31 2,114.94 2,116.10 0.0K
14:16 2,116.02 2,116.02 2,114.94 2,115.38 0.0K
14:17 2,115.18 2,115.27 2,114.61 2,115.05 0.0K
14:18 2,115.23 2,115.34 2,113.78 2,113.78 0.0K
14:19 2,113.98 2,114.94 2,113.59 2,114.56 0.0K
14:20 2,114.80 2,115.23 2,113.49 2,113.79 0.0K
14:21 2,113.79 2,115.43 2,113.79 2,115.14 0.0K
14:22 2,115.09 2,116.39 2,115.09 2,116.39 0.0K
14:23 2,116.48 2,117.36 2,116.48 2,116.69 0.0K
14:24 2,116.89 2,116.89 2,114.76 2,114.85 0.0K
14:25 2,114.65 2,115.81 2,114.65 2,115.72 0.0K
14:26 2,115.72 2,115.92 2,114.17 2,114.27 0.0K
14:27 2,114.17 2,114.85 2,113.89 2,114.36 0.0K
14:28 2,114.36 2,114.76 2,113.78 2,114.07 0.0K
14:29 2,113.98 2,115.36 2,113.69 2,115.23 0.0K
14:30 2,115.23 2,116.02 2,113.69 2,113.98 0.0K
14:31 2,113.93 2,113.93 2,111.85 2,112.33 0.0K
14:32 2,111.94 2,113.88 2,111.94 2,113.60 0.0K
14:33 2,113.98 2,116.82 2,113.98 2,115.67 0.0K
14:34 2,115.52 2,115.52 2,112.92 2,113.49 0.0K
14:35 2,113.50 2,114.56 2,113.11 2,114.56 0.0K
14:36 2,114.42 2,115.32 2,113.88 2,114.98 0.0K
14:37 2,114.94 2,116.59 2,114.94 2,116.31 0.0K
14:38 2,116.30 2,117.07 2,115.72 2,116.31 0.0K
14:39 2,115.96 2,117.65 2,115.96 2,116.73 0.0K
14:40 2,116.50 2,118.13 2,116.10 2,117.65 0.0K
14:41 2,117.84 2,119.44 2,117.18 2,119.44 0.0K
14:42 2,119.50 2,119.79 2,117.21 2,117.69 0.0K
14:43 2,117.61 2,119.54 2,117.36 2,118.34 0.0K
14:44 2,118.48 2,119.98 2,118.48 2,119.54 0.0K
14:45 2,119.50 2,119.50 2,117.65 2,117.65 0.0K
14:46 2,117.65 2,118.38 2,117.42 2,117.55 0.0K
14:47 2,117.55 2,119.98 2,117.22 2,119.06 0.0K
14:48 2,119.44 2,120.65 2,119.44 2,120.31 0.0K
14:49 2,120.17 2,120.60 2,119.59 2,120.32 0.0K
14:50 2,120.36 2,121.13 2,118.82 2,118.82 0.0K
14:51 2,118.72 2,120.94 2,118.72 2,120.36 0.0K
14:52 2,120.55 2,120.94 2,119.06 2,120.07 0.0K
14:53 2,120.11 2,120.55 2,119.40 2,119.69 0.0K
14:54 2,119.88 2,119.88 2,118.04 2,118.77 0.0K
14:55 2,118.52 2,119.79 2,116.92 2,116.98 0.0K
14:56 2,117.07 2,117.65 2,116.59 2,117.47 0.0K
14:57 2,117.18 2,118.67 2,117.18 2,118.52 0.0K
14:58 2,118.63 2,119.25 2,117.36 2,118.34 0.0K
14:59 2,118.43 2,119.73 2,118.43 2,119.21 0.0K
15:00 2,118.90 2,118.96 2,116.77 2,117.65 0.0K
15:01 2,117.40 2,119.10 2,117.36 2,118.14 0.0K
15:02 2,118.34 2,119.68 2,117.46 2,119.10 0.0K
15:03 2,119.11 2,119.59 2,118.18 2,118.82 0.0K
15:04 2,118.43 2,118.66 2,117.21 2,117.76 0.0K
15:05 2,117.94 2,119.59 2,117.94 2,119.48 0.0K
15:06 2,119.68 2,119.69 2,117.94 2,118.23 0.0K
15:07 2,118.05 2,119.40 2,118.05 2,119.01 0.0K
15:08 2,118.92 2,119.73 2,118.52 2,118.52 0.0K
15:09 2,118.43 2,118.52 2,117.27 2,117.60 0.0K
15:10 2,117.94 2,118.72 2,116.48 2,116.50 0.0K
15:11 2,116.69 2,116.69 2,115.14 2,116.30 0.0K
15:12 2,116.92 2,117.27 2,116.02 2,116.79 0.0K
15:13 2,117.02 2,117.94 2,117.02 2,117.27 0.0K
15:14 2,117.17 2,117.79 2,115.52 2,115.52 0.0K
15:15 2,115.43 2,115.61 2,113.20 2,113.21 0.0K
15:16 2,113.26 2,113.26 2,110.69 2,110.78 0.0K
15:17 2,110.64 2,110.65 2,107.65 2,107.65 0.0K
15:18 2,107.40 2,110.78 2,106.54 2,110.78 0.0K
15:19 2,110.59 2,111.76 2,109.34 2,110.50 0.0K
15:20 2,110.21 2,112.24 2,110.20 2,110.69 0.0K
15:21 2,110.50 2,110.98 2,109.48 2,110.11 0.0K
15:22 2,110.21 2,110.40 2,107.50 2,108.03 0.0K
15:23 2,107.88 2,110.40 2,107.40 2,110.01 0.0K
15:24 2,110.11 2,110.74 2,109.77 2,109.82 0.0K
15:25 2,109.67 2,109.67 2,108.27 2,109.23 0.0K
15:26 2,109.44 2,111.36 2,108.71 2,111.08 0.0K
15:27 2,111.36 2,111.66 2,108.65 2,108.76 0.0K
15:28 2,108.76 2,109.48 2,107.50 2,108.71 0.0K
15:29 2,108.96 2,109.25 2,107.64 2,108.27 0.0K
15:30 2,108.27 2,108.85 2,106.23 2,106.34 0.0K
15:31 2,106.44 2,106.92 2,105.56 2,106.54 0.0K
15:32 2,106.43 2,107.50 2,104.69 2,105.51 0.0K
15:33 2,105.57 2,107.06 2,105.36 2,106.72 0.0K
15:34 2,106.54 2,106.54 2,104.98 2,105.57 0.0K
15:35 2,104.98 2,105.76 2,104.21 2,105.27 0.0K
15:36 2,105.07 2,105.65 2,104.31 2,104.31 0.0K
15:37 2,104.60 2,106.63 2,104.21 2,106.63 0.0K
15:38 2,106.23 2,106.73 2,105.47 2,105.86 0.0K
15:39 2,105.96 2,107.11 2,105.86 2,106.92 0.0K
15:40 2,106.52 2,107.02 2,105.94 2,106.82 0.0K
15:41 2,106.82 2,107.40 2,106.14 2,106.92 0.0K
15:42 2,106.82 2,107.50 2,106.25 2,107.11 0.0K
15:43 2,107.44 2,109.63 2,107.30 2,109.43 0.0K
15:44 2,109.62 2,110.40 2,108.56 2,109.82 0.0K
15:45 2,110.02 2,110.20 2,106.44 2,106.44 0.0K
15:46 2,106.63 2,106.63 2,105.23 2,105.57 0.0K
15:47 2,105.86 2,106.29 2,104.84 2,104.89 0.0K
15:48 2,105.09 2,105.76 2,104.69 2,105.47 0.0K
15:49 2,105.18 2,105.18 2,103.44 2,104.69 0.0K
15:50 2,103.48 2,103.82 2,102.48 2,103.64 0.0K
15:51 2,104.22 2,105.80 2,103.82 2,104.31 0.0K
15:52 2,103.52 2,105.36 2,102.56 2,105.23 0.0K
15:53 2,105.13 2,106.15 2,104.51 2,104.51 0.0K
15:54 2,103.96 2,105.94 2,103.06 2,105.94 0.0K
15:55 2,105.23 2,105.76 2,104.40 2,105.27 0.0K
15:56 2,105.67 2,105.67 2,103.82 2,104.02 0.0K
15:57 2,104.22 2,104.40 2,102.96 2,103.14 0.0K
15:58 2,103.35 2,104.22 2,103.14 2,103.72 0.0K
15:59 2,103.14 2,103.14 2,100.15 2,102.38 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