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 1,911.47 1,914.60 1,910.44 1,911.37 0.0K
09:30 1,910.88 1,911.80 1,907.35 1,908.27 0.0K
09:31 1,907.26 1,911.18 1,905.66 1,911.18 0.0K
09:32 1,911.55 1,911.55 1,902.48 1,902.56 0.0K
09:33 1,903.53 1,907.59 1,903.30 1,906.25 0.0K
09:34 1,905.85 1,907.11 1,901.40 1,904.41 0.0K
09:35 1,906.53 1,906.53 1,899.95 1,900.73 0.0K
09:36 1,900.39 1,901.45 1,897.64 1,897.64 0.0K
09:37 1,897.00 1,900.05 1,896.38 1,898.36 0.0K
09:38 1,898.30 1,899.33 1,891.01 1,891.35 0.0K
09:39 1,892.03 1,899.09 1,892.03 1,899.09 0.0K
09:40 1,898.94 1,899.62 1,892.65 1,893.82 0.0K
09:41 1,893.42 1,896.72 1,892.90 1,893.09 0.0K
09:42 1,892.03 1,892.03 1,885.55 1,885.55 0.0K
09:43 1,886.22 1,887.78 1,884.09 1,887.43 0.0K
09:44 1,886.94 1,890.77 1,882.88 1,890.77 0.0K
09:45 1,891.98 1,891.98 1,885.93 1,888.68 0.0K
09:46 1,889.42 1,899.90 1,888.89 1,898.75 0.0K
09:47 1,899.14 1,905.04 1,899.13 1,904.89 0.0K
09:48 1,905.42 1,908.66 1,902.32 1,908.32 0.0K
09:49 1,907.55 1,909.92 1,905.57 1,906.44 0.0K
09:50 1,907.05 1,911.52 1,904.55 1,911.27 0.0K
09:51 1,910.78 1,915.63 1,910.78 1,912.19 0.0K
09:52 1,910.69 1,921.47 1,910.69 1,919.59 0.0K
09:53 1,919.45 1,921.96 1,916.60 1,921.76 0.0K
09:54 1,922.98 1,923.79 1,921.47 1,923.30 0.0K
09:55 1,922.92 1,925.83 1,920.17 1,920.30 0.0K
09:56 1,921.72 1,928.58 1,921.72 1,927.62 0.0K
09:57 1,928.34 1,931.58 1,928.34 1,931.39 0.0K
09:58 1,931.14 1,936.08 1,929.40 1,935.53 0.0K
09:59 1,936.03 1,939.94 1,935.16 1,936.76 0.0K
10:00 1,936.46 1,943.57 1,935.21 1,942.41 0.0K
10:01 1,943.38 1,943.38 1,932.79 1,935.60 0.0K
10:02 1,934.53 1,934.53 1,929.59 1,929.98 0.0K
10:03 1,930.08 1,934.67 1,928.63 1,930.91 0.0K
10:04 1,930.80 1,938.01 1,930.80 1,934.19 0.0K
10:05 1,933.22 1,940.19 1,932.89 1,936.94 0.0K
10:06 1,937.91 1,941.73 1,937.43 1,938.55 0.0K
10:07 1,937.33 1,938.11 1,931.25 1,931.25 0.0K
10:08 1,930.52 1,935.93 1,930.13 1,934.29 0.0K
10:09 1,935.49 1,935.49 1,931.44 1,933.23 0.0K
10:10 1,932.65 1,962.82 1,932.65 1,962.82 0.0K
10:11 1,964.51 1,989.36 1,964.51 1,986.90 0.0K
10:12 1,985.07 1,995.75 1,976.51 1,995.13 0.0K
10:13 1,995.55 2,019.92 1,993.91 2,019.92 0.0K
10:14 2,022.15 2,022.15 2,001.64 2,008.28 0.0K
10:15 2,009.62 2,027.76 2,007.36 2,017.90 0.0K
10:16 2,016.45 2,035.59 2,016.25 2,035.59 0.0K
10:17 2,036.03 2,043.76 2,036.03 2,042.26 0.0K
10:18 2,043.62 2,043.62 2,015.58 2,015.58 0.0K
10:19 2,014.80 2,017.55 2,007.25 2,012.44 0.0K
10:20 2,008.99 2,009.97 1,993.43 1,993.43 0.0K
10:21 1,991.39 1,998.41 1,991.39 1,993.96 0.0K
10:22 1,991.59 1,991.59 1,975.88 1,976.07 0.0K
10:23 1,974.85 1,976.79 1,960.16 1,961.03 0.0K
10:24 1,960.65 1,966.05 1,950.59 1,952.71 0.0K
10:25 1,954.26 1,963.83 1,952.13 1,960.54 0.0K
10:26 1,959.33 1,973.55 1,959.15 1,969.44 0.0K
10:27 1,968.62 1,968.62 1,961.28 1,962.96 0.0K
10:28 1,961.02 1,963.25 1,949.43 1,949.43 0.0K
10:29 1,949.72 1,950.97 1,944.20 1,949.61 0.0K
10:30 1,947.39 1,951.12 1,941.68 1,948.80 0.0K
10:31 1,947.83 1,959.14 1,946.90 1,959.14 0.0K
10:32 1,959.67 1,966.74 1,956.58 1,966.74 0.0K
10:33 1,966.84 1,976.74 1,962.48 1,966.79 0.0K
10:34 1,967.65 1,969.30 1,952.90 1,952.90 0.0K
10:35 1,948.85 1,953.78 1,942.75 1,944.29 0.0K
10:36 1,943.24 1,946.04 1,935.98 1,942.95 0.0K
10:37 1,941.30 1,943.58 1,937.33 1,937.72 0.0K
10:38 1,935.21 1,939.46 1,930.37 1,930.66 0.0K
10:39 1,931.25 1,934.10 1,930.55 1,931.82 0.0K
10:40 1,931.15 1,938.20 1,931.15 1,936.47 0.0K
10:41 1,936.80 1,937.82 1,929.60 1,932.89 0.0K
10:42 1,933.42 1,942.90 1,932.21 1,942.26 0.0K
10:43 1,941.40 1,947.54 1,938.79 1,947.40 0.0K
10:44 1,947.73 1,954.93 1,945.17 1,954.93 0.0K
10:45 1,954.17 1,960.64 1,950.48 1,960.05 0.0K
10:46 1,961.41 1,961.41 1,950.78 1,952.42 0.0K
10:47 1,951.75 1,952.57 1,944.30 1,949.52 0.0K
10:48 1,949.33 1,955.22 1,948.36 1,954.65 0.0K
10:49 1,954.17 1,957.64 1,954.17 1,957.54 0.0K
10:50 1,957.88 1,970.79 1,955.42 1,970.79 0.0K
10:51 1,970.60 1,971.86 1,964.27 1,971.86 0.0K
10:52 1,971.67 1,971.67 1,965.18 1,966.30 0.0K
10:53 1,965.96 1,975.82 1,965.96 1,974.57 0.0K
10:54 1,975.10 1,988.10 1,975.10 1,985.07 0.0K
10:55 1,985.69 1,985.69 1,980.37 1,983.86 0.0K
10:56 1,983.22 1,984.44 1,972.44 1,975.64 0.0K
10:57 1,977.47 1,979.89 1,975.24 1,975.73 0.0K
10:58 1,975.24 1,978.05 1,974.48 1,975.78 0.0K
10:59 1,976.02 1,981.44 1,974.37 1,978.39 0.0K
11:00 1,977.23 1,979.89 1,972.82 1,977.27 0.0K
11:01 1,979.02 1,986.07 1,978.92 1,984.73 0.0K
11:02 1,986.99 1,990.82 1,985.11 1,989.42 0.0K
11:03 1,989.80 1,991.83 1,987.23 1,991.45 0.0K
11:04 1,991.68 1,991.68 1,984.91 1,985.79 0.0K
11:05 1,984.78 1,985.02 1,975.54 1,975.54 0.0K
11:06 1,975.24 1,979.02 1,970.89 1,970.89 0.0K
11:07 1,970.21 1,971.91 1,968.57 1,969.25 0.0K
11:08 1,967.26 1,967.60 1,963.93 1,966.79 0.0K
11:09 1,965.81 1,967.71 1,961.80 1,962.19 0.0K
11:10 1,962.19 1,966.88 1,959.28 1,966.60 0.0K
11:11 1,965.96 1,968.19 1,964.41 1,966.16 0.0K
11:12 1,967.30 1,967.30 1,963.02 1,964.02 0.0K
11:13 1,964.32 1,971.04 1,964.03 1,969.35 0.0K
11:14 1,968.57 1,971.28 1,935.11 1,938.83 0.0K
11:15 1,938.49 1,941.59 1,926.84 1,935.30 0.0K
11:16 1,934.34 1,944.00 1,929.30 1,944.00 0.0K
11:17 1,943.67 1,948.22 1,938.25 1,942.46 0.0K
11:18 1,943.04 1,945.07 1,936.85 1,945.07 0.0K
11:19 1,944.00 1,949.23 1,942.71 1,946.80 0.0K
11:20 1,945.45 1,953.24 1,945.45 1,953.24 0.0K
11:21 1,955.18 1,955.38 1,940.48 1,942.75 0.0K
11:22 1,942.17 1,945.41 1,938.39 1,941.05 0.0K
11:23 1,942.22 1,942.36 1,935.94 1,936.56 0.0K
11:24 1,937.14 1,937.14 1,929.89 1,929.89 0.0K
11:25 1,930.95 1,936.76 1,930.55 1,934.15 0.0K
11:26 1,934.14 1,935.78 1,928.82 1,929.12 0.0K
11:27 1,928.87 1,934.14 1,928.87 1,931.88 0.0K
11:28 1,932.20 1,937.19 1,931.63 1,932.78 0.0K
11:29 1,931.72 1,934.04 1,928.72 1,930.08 0.0K
11:30 1,929.84 1,939.46 1,929.84 1,938.88 0.0K
11:31 1,938.93 1,941.10 1,935.16 1,939.31 0.0K
11:32 1,939.42 1,940.63 1,937.49 1,940.24 0.0K
11:33 1,940.91 1,943.67 1,939.90 1,939.90 0.0K
11:34 1,939.31 1,943.53 1,939.03 1,943.24 0.0K
11:35 1,942.03 1,948.94 1,942.03 1,946.96 0.0K
11:36 1,945.60 1,953.05 1,945.60 1,951.12 0.0K
11:37 1,950.25 1,952.23 1,947.05 1,951.50 0.0K
11:38 1,951.64 1,957.05 1,950.29 1,952.90 0.0K
11:39 1,954.22 1,954.36 1,950.20 1,950.54 0.0K
11:40 1,949.13 1,958.86 1,949.13 1,958.86 0.0K
11:41 1,958.22 1,965.00 1,958.22 1,964.02 0.0K
11:42 1,964.46 1,966.30 1,960.55 1,960.55 0.0K
11:43 1,960.49 1,965.76 1,959.92 1,964.46 0.0K
11:44 1,964.66 1,968.86 1,961.32 1,968.33 0.0K
11:45 1,967.22 1,968.00 1,960.69 1,960.69 0.0K
11:46 1,960.44 1,961.46 1,956.29 1,956.29 0.0K
11:47 1,956.67 1,960.40 1,956.67 1,958.61 0.0K
11:48 1,959.67 1,961.47 1,958.46 1,960.93 0.0K
11:49 1,960.99 1,965.57 1,960.99 1,962.67 0.0K
11:50 1,962.91 1,968.37 1,962.91 1,964.41 0.0K
11:51 1,963.83 1,964.65 1,958.32 1,958.32 0.0K
11:52 1,957.79 1,960.70 1,957.79 1,959.62 0.0K
11:53 1,958.90 1,959.19 1,953.72 1,953.78 0.0K
11:54 1,953.53 1,954.75 1,952.52 1,952.96 0.0K
11:55 1,953.05 1,957.21 1,952.85 1,952.85 0.0K
11:56 1,952.32 1,959.29 1,952.32 1,958.80 0.0K
11:57 1,958.99 1,959.67 1,955.03 1,956.49 0.0K
11:58 1,956.05 1,956.87 1,952.32 1,955.28 0.0K
11:59 1,955.09 1,955.09 1,951.84 1,951.84 0.0K
12:00 1,951.55 1,951.55 1,945.26 1,948.70 0.0K
12:01 1,950.39 1,950.82 1,946.14 1,946.33 0.0K
12:02 1,946.61 1,951.46 1,946.14 1,949.42 0.0K
12:03 1,949.80 1,950.01 1,946.03 1,947.49 0.0K
12:04 1,947.44 1,949.72 1,946.80 1,949.32 0.0K
12:05 1,949.48 1,949.48 1,945.80 1,946.71 0.0K
12:06 1,945.61 1,947.58 1,943.72 1,944.11 0.0K
12:07 1,942.95 1,946.32 1,942.95 1,944.39 0.0K
12:08 1,944.29 1,944.45 1,938.94 1,941.01 0.0K
12:09 1,941.59 1,941.69 1,938.88 1,939.85 0.0K
12:10 1,939.47 1,940.09 1,935.78 1,937.14 0.0K
12:11 1,937.78 1,943.87 1,936.56 1,943.04 0.0K
12:12 1,943.48 1,944.10 1,940.04 1,940.04 0.0K
12:13 1,940.33 1,946.91 1,940.33 1,944.74 0.0K
12:14 1,944.39 1,944.39 1,940.57 1,942.94 0.0K
12:15 1,942.94 1,945.07 1,942.07 1,943.47 0.0K
12:16 1,942.37 1,945.26 1,942.17 1,943.09 0.0K
12:17 1,942.22 1,945.36 1,940.23 1,941.50 0.0K
12:18 1,941.20 1,941.20 1,936.18 1,939.71 0.0K
12:19 1,939.36 1,943.72 1,939.36 1,943.72 0.0K
12:20 1,943.91 1,944.10 1,940.14 1,942.22 0.0K
12:21 1,941.45 1,943.82 1,936.07 1,936.61 0.0K
12:22 1,936.94 1,938.93 1,934.53 1,938.50 0.0K
12:23 1,937.68 1,941.55 1,936.99 1,940.92 0.0K
12:24 1,941.88 1,945.50 1,940.04 1,944.10 0.0K
12:25 1,944.01 1,948.27 1,944.01 1,947.93 0.0K
12:26 1,947.49 1,954.70 1,945.84 1,954.70 0.0K
12:27 1,954.07 1,954.26 1,947.97 1,947.97 0.0K
12:28 1,947.98 1,951.26 1,947.29 1,950.97 0.0K
12:29 1,951.16 1,953.10 1,948.85 1,952.57 0.0K
12:30 1,952.32 1,954.40 1,950.10 1,953.77 0.0K
12:31 1,953.78 1,956.97 1,952.13 1,956.97 0.0K
12:32 1,957.02 1,957.74 1,954.75 1,957.26 0.0K
12:33 1,957.16 1,960.73 1,954.60 1,955.03 0.0K
12:34 1,956.19 1,956.97 1,954.05 1,956.78 0.0K
12:35 1,957.05 1,957.45 1,951.75 1,955.04 0.0K
12:36 1,954.84 1,954.84 1,952.04 1,954.25 0.0K
12:37 1,952.91 1,955.51 1,952.13 1,954.80 0.0K
12:38 1,955.33 1,955.56 1,952.33 1,954.93 0.0K
12:39 1,954.75 1,956.00 1,951.50 1,951.74 0.0K
12:40 1,951.93 1,955.38 1,949.71 1,952.23 0.0K
12:41 1,952.04 1,952.04 1,948.70 1,948.99 0.0K
12:42 1,948.75 1,948.94 1,945.16 1,948.07 0.0K
12:43 1,947.59 1,948.03 1,944.01 1,944.01 0.0K
12:44 1,943.58 1,946.14 1,941.98 1,945.46 0.0K
12:45 1,944.49 1,944.49 1,941.11 1,941.55 0.0K
12:46 1,941.21 1,942.55 1,939.52 1,939.99 0.0K
12:47 1,939.56 1,941.79 1,939.18 1,941.21 0.0K
12:48 1,940.29 1,942.03 1,936.65 1,942.03 0.0K
12:49 1,941.39 1,942.12 1,938.97 1,942.12 0.0K
12:50 1,942.07 1,942.55 1,938.30 1,940.24 0.0K
12:51 1,941.21 1,945.41 1,941.21 1,941.39 0.0K
12:52 1,940.86 1,942.70 1,939.80 1,941.39 0.0K
12:53 1,941.98 1,942.32 1,940.57 1,942.32 0.0K
12:54 1,942.61 1,944.63 1,940.82 1,944.34 0.0K
12:55 1,944.39 1,945.71 1,941.21 1,941.50 0.0K
12:56 1,941.50 1,941.50 1,936.80 1,938.45 0.0K
12:57 1,937.38 1,940.43 1,937.05 1,937.77 0.0K
12:58 1,937.72 1,937.72 1,934.04 1,936.65 0.0K
12:59 1,937.23 1,938.74 1,935.89 1,937.33 0.0K
13:00 1,937.05 1,965.38 1,937.05 1,958.80 0.0K
13:01 1,954.26 1,959.97 1,954.26 1,958.80 0.0K
13:02 1,957.35 1,957.35 1,947.59 1,947.59 0.0K
13:03 1,947.10 1,949.95 1,942.95 1,943.38 0.0K
13:04 1,944.00 1,944.00 1,940.52 1,940.82 0.0K
13:05 1,941.20 1,946.18 1,941.20 1,946.18 0.0K
13:06 1,945.66 1,946.14 1,939.85 1,941.11 0.0K
13:07 1,940.62 1,942.22 1,937.28 1,942.22 0.0K
13:08 1,941.50 1,943.80 1,939.26 1,942.66 0.0K
13:09 1,943.33 1,945.16 1,941.49 1,944.20 0.0K
13:10 1,944.49 1,945.89 1,940.39 1,945.89 0.0K
13:11 1,945.61 1,945.61 1,941.40 1,942.55 0.0K
13:12 1,942.65 1,949.86 1,941.78 1,949.86 0.0K
13:13 1,949.28 1,952.80 1,948.32 1,952.33 0.0K
13:14 1,951.94 1,959.97 1,951.60 1,959.97 0.0K
13:15 1,959.77 1,962.77 1,956.87 1,962.77 0.0K
13:16 1,963.93 1,966.60 1,962.14 1,963.45 0.0K
13:17 1,963.35 1,963.64 1,959.29 1,961.55 0.0K
13:18 1,962.48 1,964.13 1,960.64 1,962.97 0.0K
13:19 1,963.25 1,968.00 1,963.16 1,964.70 0.0K
13:20 1,965.34 1,967.22 1,962.87 1,964.80 0.0K
13:21 1,964.31 1,966.45 1,961.75 1,963.40 0.0K
13:22 1,964.51 1,965.09 1,961.90 1,964.80 0.0K
13:23 1,965.05 1,966.98 1,963.35 1,966.40 0.0K
13:24 1,966.50 1,969.35 1,964.80 1,966.05 0.0K
13:25 1,965.23 1,967.41 1,964.60 1,967.30 0.0K
13:26 1,966.34 1,969.45 1,966.34 1,967.94 0.0K
13:27 1,967.50 1,968.66 1,964.41 1,966.55 0.0K
13:28 1,965.86 1,969.35 1,965.28 1,969.35 0.0K
13:29 1,968.19 1,977.09 1,967.41 1,976.31 0.0K
13:30 1,975.53 1,975.53 1,970.60 1,971.28 0.0K
13:31 1,971.57 1,972.15 1,963.78 1,963.84 0.0K
13:32 1,964.85 1,968.34 1,963.30 1,968.34 0.0K
13:33 1,968.09 1,968.09 1,964.36 1,967.76 0.0K
13:34 1,967.42 1,970.12 1,967.42 1,968.37 0.0K
13:35 1,969.54 1,970.65 1,966.92 1,969.30 0.0K
13:36 1,970.02 1,976.94 1,970.02 1,974.85 0.0K
13:37 1,974.08 1,976.65 1,971.62 1,972.05 0.0K
13:38 1,972.05 1,975.35 1,971.86 1,974.86 0.0K
13:39 1,975.72 1,978.54 1,974.37 1,978.25 0.0K
13:40 1,978.15 1,979.01 1,971.95 1,972.24 0.0K
13:41 1,971.28 1,977.37 1,971.28 1,976.94 0.0K
13:42 1,977.14 1,980.28 1,976.22 1,980.17 0.0K
13:43 1,980.43 1,980.96 1,978.87 1,980.47 0.0K
13:44 1,980.37 1,981.63 1,979.88 1,980.55 0.0K
13:45 1,981.33 1,985.16 1,981.00 1,981.00 0.0K
13:46 1,979.89 1,988.84 1,974.66 1,988.65 0.0K
13:47 1,988.83 1,989.56 1,983.66 1,984.19 0.0K
13:48 1,984.82 1,986.80 1,984.05 1,986.80 0.0K
13:49 1,986.18 1,986.94 1,980.95 1,983.85 0.0K
13:50 1,983.42 1,987.91 1,982.70 1,987.14 0.0K
13:51 1,986.99 1,987.38 1,984.91 1,985.07 0.0K
13:52 1,984.04 1,984.34 1,979.50 1,980.37 0.0K
13:53 1,980.27 1,985.11 1,980.27 1,984.92 0.0K
13:54 1,985.40 1,987.04 1,983.13 1,985.01 0.0K
13:55 1,984.73 1,984.73 1,981.10 1,981.62 0.0K
13:56 1,981.09 1,983.23 1,980.08 1,983.23 0.0K
13:57 1,983.57 1,985.16 1,981.63 1,985.16 0.0K
13:58 1,985.30 1,989.75 1,985.11 1,988.59 0.0K
13:59 1,988.39 1,990.33 1,988.35 1,989.84 0.0K
14:00 1,990.23 1,993.00 1,988.68 1,990.33 0.0K
14:01 1,991.20 1,991.20 1,984.14 1,984.14 0.0K
14:02 1,984.00 1,987.96 1,983.95 1,986.80 0.0K
14:03 1,986.27 1,988.05 1,984.14 1,988.05 0.0K
14:04 1,988.40 1,989.76 1,986.18 1,986.27 0.0K
14:05 1,987.00 1,987.00 1,981.44 1,981.44 0.0K
14:06 1,981.34 1,981.34 1,976.27 1,978.83 0.0K
14:07 1,979.55 1,984.00 1,979.55 1,984.00 0.0K
14:08 1,984.19 1,985.60 1,981.73 1,983.37 0.0K
14:09 1,982.65 1,984.39 1,981.72 1,982.40 0.0K
14:10 1,982.30 1,988.88 1,982.16 1,983.57 0.0K
14:11 1,983.95 1,984.34 1,978.83 1,980.61 0.0K
14:12 1,980.55 1,980.55 1,974.47 1,978.24 0.0K
14:13 1,977.28 1,981.78 1,977.28 1,980.13 0.0K
14:14 1,980.52 1,981.54 1,978.14 1,978.58 0.0K
14:15 1,978.20 1,981.33 1,977.67 1,981.33 0.0K
14:16 1,984.00 1,988.44 1,981.30 1,981.30 0.0K
14:17 1,982.93 1,986.47 1,981.91 1,984.34 0.0K
14:18 1,985.01 1,992.99 1,984.14 1,990.96 0.0K
14:19 1,990.53 1,991.59 1,988.49 1,989.18 0.0K
14:20 1,990.96 1,991.98 1,987.91 1,987.96 0.0K
14:21 1,988.35 1,990.92 1,986.37 1,990.14 0.0K
14:22 1,990.57 1,994.78 1,990.57 1,991.55 0.0K
14:23 1,991.88 1,991.88 1,986.27 1,987.53 0.0K
14:24 1,988.07 1,990.91 1,985.25 1,989.47 0.0K
14:25 1,989.23 1,990.14 1,982.40 1,982.55 0.0K
14:26 1,981.83 1,981.87 1,978.39 1,979.36 0.0K
14:27 1,980.08 1,980.62 1,977.28 1,978.34 0.0K
14:28 1,978.39 1,978.39 1,974.86 1,976.60 0.0K
14:29 1,977.52 1,977.52 1,972.73 1,974.37 0.0K
14:30 1,974.13 1,977.76 1,974.13 1,975.72 0.0K
14:31 1,975.05 1,977.96 1,974.62 1,977.96 0.0K
14:32 1,978.53 1,979.01 1,973.60 1,974.67 0.0K
14:33 1,974.03 1,976.40 1,973.21 1,974.86 0.0K
14:34 1,976.02 1,978.05 1,976.02 1,977.61 0.0K
14:35 1,977.37 1,981.72 1,977.09 1,981.72 0.0K
14:36 1,980.81 1,981.83 1,978.63 1,981.62 0.0K
14:37 1,981.44 1,984.24 1,979.30 1,981.39 0.0K
14:38 1,982.30 1,984.53 1,980.55 1,983.28 0.0K
14:39 1,983.55 1,983.71 1,981.82 1,983.37 0.0K
14:40 1,983.08 1,983.42 1,978.92 1,983.42 0.0K
14:41 1,985.02 1,986.37 1,983.23 1,984.15 0.0K
14:42 1,983.95 1,983.95 1,979.11 1,980.57 0.0K
14:43 1,980.76 1,982.45 1,979.69 1,981.63 0.0K
14:44 1,981.53 1,983.95 1,979.88 1,980.17 0.0K
14:45 1,979.98 1,979.98 1,974.77 1,977.37 0.0K
14:46 1,977.38 1,981.83 1,977.38 1,981.83 0.0K
14:47 1,981.83 1,983.71 1,979.11 1,979.11 0.0K
14:48 1,978.14 1,979.16 1,974.56 1,977.95 0.0K
14:49 1,977.85 1,980.08 1,977.08 1,977.28 0.0K
14:50 1,977.72 1,978.34 1,974.80 1,976.51 0.0K
14:51 1,976.36 1,976.36 1,969.59 1,972.59 0.0K
14:52 1,972.05 1,974.28 1,971.57 1,973.17 0.0K
14:53 1,973.36 1,974.03 1,970.66 1,972.39 0.0K
14:54 1,971.96 1,972.30 1,967.51 1,968.76 0.0K
14:55 1,968.14 1,969.30 1,964.85 1,966.11 0.0K
14:56 1,965.63 1,966.88 1,963.64 1,964.37 0.0K
14:57 1,964.41 1,968.72 1,964.41 1,968.19 0.0K
14:58 1,968.63 1,968.63 1,965.23 1,965.63 0.0K
14:59 1,965.67 1,967.95 1,965.14 1,966.40 0.0K
15:00 1,966.20 1,978.63 1,966.20 1,975.15 0.0K
15:01 1,973.51 1,976.50 1,971.48 1,973.60 0.0K
15:02 1,973.17 1,973.17 1,969.39 1,969.93 0.0K
15:03 1,968.82 1,970.66 1,967.90 1,969.83 0.0K
15:04 1,968.43 1,970.21 1,966.55 1,968.72 0.0K
15:05 1,969.50 1,970.22 1,967.03 1,968.37 0.0K
15:06 1,968.77 1,969.21 1,963.55 1,965.00 0.0K
15:07 1,963.89 1,968.34 1,963.89 1,966.84 0.0K
15:08 1,967.13 1,967.32 1,963.84 1,964.17 0.0K
15:09 1,964.31 1,964.89 1,960.55 1,961.70 0.0K
15:10 1,960.25 1,962.48 1,958.42 1,960.36 0.0K
15:11 1,960.25 1,961.31 1,958.41 1,959.25 0.0K
15:12 1,958.71 1,962.91 1,958.13 1,962.77 0.0K
15:13 1,961.80 1,963.54 1,961.66 1,963.05 0.0K
15:14 1,962.82 1,962.82 1,960.21 1,961.17 0.0K
15:15 1,960.84 1,961.70 1,956.92 1,958.28 0.0K
15:16 1,957.74 1,961.51 1,954.94 1,960.94 0.0K
15:17 1,961.75 1,965.82 1,961.75 1,963.98 0.0K
15:18 1,964.99 1,970.84 1,963.69 1,970.84 0.0K
15:19 1,970.08 1,970.08 1,966.84 1,968.77 0.0K
15:20 1,968.34 1,971.04 1,964.46 1,965.43 0.0K
15:21 1,964.70 1,965.47 1,962.73 1,965.47 0.0K
15:22 1,965.28 1,969.25 1,965.28 1,966.92 0.0K
15:23 1,965.67 1,967.12 1,964.08 1,965.67 0.0K
15:24 1,964.32 1,965.76 1,960.88 1,962.68 0.0K
15:25 1,962.97 1,965.04 1,960.12 1,960.12 0.0K
15:26 1,960.07 1,963.89 1,958.03 1,959.29 0.0K
15:27 1,958.80 1,959.15 1,956.68 1,958.66 0.0K
15:28 1,959.44 1,960.50 1,957.35 1,959.00 0.0K
15:29 1,960.83 1,961.37 1,956.83 1,956.83 0.0K
15:30 1,956.96 1,964.07 1,956.96 1,963.69 0.0K
15:31 1,963.40 1,965.43 1,963.40 1,964.22 0.0K
15:32 1,964.51 1,973.22 1,964.51 1,971.86 0.0K
15:33 1,972.15 1,975.93 1,971.86 1,975.93 0.0K
15:34 1,975.44 1,977.86 1,973.90 1,973.90 0.0K
15:35 1,975.29 1,976.46 1,971.66 1,975.25 0.0K
15:36 1,974.95 1,975.25 1,972.24 1,974.71 0.0K
15:37 1,975.19 1,979.45 1,975.05 1,978.49 0.0K
15:38 1,978.24 1,979.98 1,975.34 1,976.60 0.0K
15:39 1,977.27 1,977.86 1,971.95 1,972.49 0.0K
15:40 1,972.68 1,973.46 1,966.55 1,967.41 0.0K
15:41 1,967.32 1,967.32 1,963.49 1,964.95 0.0K
15:42 1,964.90 1,968.13 1,964.47 1,964.76 0.0K
15:43 1,964.71 1,964.71 1,961.80 1,961.80 0.0K
15:44 1,961.85 1,962.67 1,959.63 1,960.36 0.0K
15:45 1,960.30 1,964.27 1,960.12 1,961.70 0.0K
15:46 1,962.43 1,962.43 1,959.62 1,961.28 0.0K
15:47 1,961.27 1,964.18 1,959.91 1,960.70 0.0K
15:48 1,959.97 1,963.25 1,958.66 1,962.86 0.0K
15:49 1,963.05 1,965.72 1,962.91 1,964.32 0.0K
15:50 1,960.15 1,961.75 1,957.79 1,958.41 0.0K
15:51 1,958.27 1,964.36 1,958.27 1,964.27 0.0K
15:52 1,963.45 1,966.78 1,962.24 1,965.86 0.0K
15:53 1,964.99 1,966.98 1,961.80 1,961.80 0.0K
15:54 1,961.52 1,967.60 1,961.23 1,967.50 0.0K
15:55 1,969.79 1,974.47 1,968.81 1,971.52 0.0K
15:56 1,970.94 1,972.15 1,969.49 1,970.90 0.0K
15:57 1,969.88 1,970.32 1,967.42 1,969.97 0.0K
15:58 1,970.37 1,971.67 1,970.27 1,971.19 0.0K
15:59 1,970.85 1,973.60 1,968.81 1,970.84 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