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 2,107.98 2,108.47 2,107.59 2,108.46 0.0K
09:30 2,106.82 2,109.67 2,106.82 2,107.69 0.0K
09:31 2,107.98 2,110.30 2,107.88 2,110.16 0.0K
09:32 2,110.31 2,111.27 2,109.05 2,110.98 0.0K
09:33 2,111.23 2,111.71 2,109.82 2,111.65 0.0K
09:34 2,111.66 2,112.53 2,110.30 2,110.98 0.0K
09:35 2,111.11 2,111.27 2,108.96 2,109.25 0.0K
09:36 2,109.05 2,109.48 2,105.09 2,105.65 0.0K
09:37 2,105.47 2,121.95 2,104.89 2,121.95 0.0K
09:38 2,122.49 2,124.48 2,114.31 2,118.14 0.0K
09:39 2,117.65 2,117.65 2,110.59 2,112.43 0.0K
09:40 2,112.00 2,117.55 2,111.66 2,114.56 0.0K
09:41 2,114.40 2,119.01 2,112.48 2,118.04 0.0K
09:42 2,117.60 2,117.94 2,115.38 2,115.43 0.0K
09:43 2,115.00 2,118.43 2,114.85 2,118.43 0.0K
09:44 2,119.30 2,120.60 2,117.50 2,117.50 0.0K
09:45 2,116.79 2,120.98 2,116.79 2,119.54 0.0K
09:46 2,119.68 2,121.52 2,119.25 2,120.55 0.0K
09:47 2,121.04 2,121.72 2,120.46 2,120.80 0.0K
09:48 2,121.23 2,122.88 2,120.85 2,120.85 0.0K
09:49 2,121.04 2,123.36 2,121.04 2,122.88 0.0K
09:50 2,123.36 2,123.36 2,121.42 2,122.34 0.0K
09:51 2,122.77 2,125.52 2,122.77 2,125.39 0.0K
09:52 2,125.57 2,125.98 2,117.56 2,118.66 0.0K
09:53 2,119.05 2,119.79 2,117.26 2,118.52 0.0K
09:54 2,118.23 2,120.55 2,116.64 2,116.79 0.0K
09:55 2,116.88 2,116.88 2,113.98 2,114.56 0.0K
09:56 2,114.32 2,117.75 2,114.07 2,117.75 0.0K
09:57 2,118.05 2,118.76 2,117.21 2,117.94 0.0K
09:58 2,118.13 2,119.19 2,117.56 2,118.43 0.0K
09:59 2,119.15 2,120.07 2,118.13 2,119.68 0.0K
10:00 2,122.25 2,127.18 2,113.30 2,118.27 0.0K
10:01 2,118.34 2,120.46 2,116.64 2,117.60 0.0K
10:02 2,117.47 2,118.48 2,115.52 2,118.43 0.0K
10:03 2,118.18 2,118.81 2,116.31 2,117.02 0.0K
10:04 2,117.11 2,120.75 2,116.21 2,120.46 0.0K
10:05 2,120.36 2,120.56 2,118.05 2,118.05 0.0K
10:06 2,118.23 2,120.65 2,118.23 2,119.68 0.0K
10:07 2,119.88 2,120.80 2,117.27 2,117.42 0.0K
10:08 2,117.36 2,121.42 2,117.02 2,120.85 0.0K
10:09 2,121.42 2,122.29 2,120.50 2,121.43 0.0K
10:10 2,120.90 2,122.39 2,120.46 2,121.14 0.0K
10:11 2,121.81 2,122.48 2,121.14 2,122.19 0.0K
10:12 2,121.57 2,123.45 2,121.52 2,123.45 0.0K
10:13 2,123.65 2,123.79 2,120.07 2,120.17 0.0K
10:14 2,119.68 2,119.88 2,117.94 2,119.25 0.0K
10:15 2,119.30 2,119.35 2,114.94 2,115.34 0.0K
10:16 2,115.72 2,115.72 2,111.95 2,113.01 0.0K
10:17 2,113.11 2,113.44 2,111.17 2,111.17 0.0K
10:18 2,111.18 2,111.18 2,109.92 2,110.98 0.0K
10:19 2,111.08 2,113.93 2,111.08 2,113.93 0.0K
10:20 2,114.51 2,114.51 2,110.73 2,112.62 0.0K
10:21 2,112.39 2,112.62 2,110.26 2,110.88 0.0K
10:22 2,111.03 2,114.40 2,110.98 2,114.02 0.0K
10:23 2,114.13 2,118.18 2,113.40 2,118.18 0.0K
10:24 2,117.65 2,118.57 2,116.44 2,117.90 0.0K
10:25 2,118.13 2,119.35 2,117.76 2,119.10 0.0K
10:26 2,119.63 2,122.68 2,119.63 2,122.54 0.0K
10:27 2,122.19 2,123.16 2,120.75 2,120.75 0.0K
10:28 2,120.75 2,122.59 2,120.46 2,122.53 0.0K
10:29 2,122.35 2,122.59 2,121.32 2,121.86 0.0K
10:30 2,122.06 2,123.27 2,122.06 2,123.22 0.0K
10:31 2,122.87 2,123.75 2,122.40 2,123.60 0.0K
10:32 2,123.56 2,124.13 2,122.88 2,124.04 0.0K
10:33 2,123.94 2,126.17 2,123.85 2,125.29 0.0K
10:34 2,125.40 2,125.59 2,124.42 2,125.20 0.0K
10:35 2,125.39 2,126.84 2,125.19 2,126.60 0.0K
10:36 2,126.65 2,126.94 2,126.56 2,126.94 0.0K
10:37 2,127.14 2,127.14 2,124.90 2,125.39 0.0K
10:38 2,125.19 2,125.98 2,124.23 2,124.81 0.0K
10:39 2,124.81 2,125.00 2,122.87 2,124.61 0.0K
10:40 2,124.52 2,125.78 2,123.36 2,125.52 0.0K
10:41 2,125.57 2,125.57 2,122.58 2,122.68 0.0K
10:42 2,122.78 2,122.78 2,120.55 2,121.72 0.0K
10:43 2,122.01 2,124.14 2,121.82 2,123.94 0.0K
10:44 2,123.85 2,123.85 2,123.07 2,123.55 0.0K
10:45 2,123.84 2,124.13 2,123.07 2,123.07 0.0K
10:46 2,123.45 2,124.03 2,122.87 2,123.98 0.0K
10:47 2,124.13 2,125.63 2,123.65 2,125.00 0.0K
10:48 2,124.91 2,124.91 2,122.69 2,123.50 0.0K
10:49 2,123.26 2,123.46 2,121.13 2,121.28 0.0K
10:50 2,121.33 2,121.33 2,117.85 2,118.32 0.0K
10:51 2,118.05 2,120.36 2,118.05 2,119.40 0.0K
10:52 2,119.88 2,120.56 2,119.48 2,119.88 0.0K
10:53 2,119.79 2,119.79 2,117.84 2,117.98 0.0K
10:54 2,118.52 2,120.02 2,118.52 2,118.52 0.0K
10:55 2,118.19 2,118.72 2,117.17 2,118.52 0.0K
10:56 2,118.37 2,118.96 2,117.36 2,117.85 0.0K
10:57 2,118.23 2,119.25 2,117.17 2,117.69 0.0K
10:58 2,117.65 2,118.00 2,117.17 2,117.26 0.0K
10:59 2,117.36 2,117.36 2,115.90 2,116.84 0.0K
11:00 2,117.07 2,117.94 2,110.79 2,115.57 0.0K
11:01 2,115.52 2,119.30 2,112.05 2,114.75 0.0K
11:02 2,114.85 2,115.57 2,112.53 2,113.15 0.0K
11:03 2,114.02 2,115.38 2,113.89 2,114.94 0.0K
11:04 2,114.94 2,118.37 2,114.94 2,118.04 0.0K
11:05 2,118.23 2,118.23 2,117.07 2,117.07 0.0K
11:06 2,117.46 2,119.11 2,116.88 2,119.01 0.0K
11:07 2,119.21 2,119.34 2,118.19 2,119.19 0.0K
11:08 2,119.11 2,119.59 2,118.13 2,118.32 0.0K
11:09 2,118.52 2,118.52 2,116.31 2,116.68 0.0K
11:10 2,116.50 2,116.50 2,115.04 2,115.52 0.0K
11:11 2,115.43 2,115.82 2,114.27 2,115.72 0.0K
11:12 2,115.43 2,115.86 2,114.94 2,115.34 0.0K
11:13 2,115.48 2,115.77 2,114.65 2,115.77 0.0K
11:14 2,115.72 2,116.40 2,115.43 2,115.92 0.0K
11:15 2,116.06 2,116.06 2,113.98 2,114.47 0.0K
11:16 2,114.80 2,114.80 2,112.44 2,112.44 0.0K
11:17 2,112.43 2,113.20 2,112.05 2,112.23 0.0K
11:18 2,112.05 2,112.57 2,111.17 2,112.57 0.0K
11:19 2,112.63 2,112.63 2,110.79 2,110.89 0.0K
11:20 2,110.88 2,111.02 2,109.54 2,110.79 0.0K
11:21 2,110.79 2,111.47 2,108.86 2,111.47 0.0K
11:22 2,111.37 2,112.05 2,111.27 2,112.05 0.0K
11:23 2,112.09 2,112.10 2,103.09 2,105.67 0.0K
11:24 2,105.42 2,108.27 2,105.32 2,106.67 0.0K
11:25 2,106.34 2,107.21 2,104.79 2,107.21 0.0K
11:26 2,107.16 2,107.16 2,102.07 2,102.77 0.0K
11:27 2,102.36 2,102.48 2,099.23 2,100.73 0.0K
11:28 2,100.53 2,101.17 2,098.60 2,098.79 0.0K
11:29 2,098.60 2,101.50 2,098.16 2,101.50 0.0K
11:30 2,101.60 2,102.96 2,099.90 2,101.80 0.0K
11:31 2,101.50 2,102.38 2,099.86 2,099.86 0.0K
11:32 2,099.76 2,099.76 2,096.27 2,096.57 0.0K
11:33 2,096.03 2,098.50 2,095.51 2,098.50 0.0K
11:34 2,098.70 2,101.31 2,098.51 2,101.21 0.0K
11:35 2,101.26 2,102.13 2,099.47 2,099.48 0.0K
11:36 2,099.57 2,101.35 2,097.73 2,099.27 0.0K
11:37 2,098.80 2,100.64 2,098.70 2,100.63 0.0K
11:38 2,100.73 2,102.28 2,100.44 2,101.90 0.0K
11:39 2,101.69 2,102.90 2,101.46 2,102.86 0.0K
11:40 2,102.90 2,104.69 2,102.52 2,102.52 0.0K
11:41 2,103.34 2,104.69 2,103.06 2,103.34 0.0K
11:42 2,103.23 2,103.29 2,100.73 2,100.73 0.0K
11:43 2,100.73 2,101.69 2,099.03 2,099.27 0.0K
11:44 2,099.48 2,099.48 2,098.50 2,098.65 0.0K
11:45 2,099.09 2,100.34 2,097.73 2,099.96 0.0K
11:46 2,099.81 2,099.81 2,096.66 2,096.76 0.0K
11:47 2,096.37 2,096.48 2,095.27 2,095.94 0.0K
11:48 2,095.65 2,095.65 2,092.11 2,092.11 0.0K
11:49 2,092.22 2,094.34 2,091.84 2,091.84 0.0K
11:50 2,093.00 2,094.34 2,092.13 2,094.06 0.0K
11:51 2,094.82 2,094.93 2,092.55 2,092.90 0.0K
11:52 2,092.69 2,092.98 2,091.10 2,091.64 0.0K
11:53 2,091.30 2,091.73 2,089.69 2,091.68 0.0K
11:54 2,091.77 2,094.34 2,091.64 2,093.86 0.0K
11:55 2,094.25 2,097.06 2,094.25 2,096.86 0.0K
11:56 2,097.05 2,097.73 2,095.98 2,097.15 0.0K
11:57 2,097.06 2,098.02 2,095.60 2,098.02 0.0K
11:58 2,098.12 2,098.31 2,097.54 2,097.73 0.0K
11:59 2,097.54 2,097.64 2,096.18 2,096.86 0.0K
12:00 2,096.76 2,097.35 2,094.92 2,095.50 0.0K
12:01 2,094.48 2,096.18 2,094.34 2,094.34 0.0K
12:02 2,094.10 2,095.40 2,093.57 2,093.96 0.0K
12:03 2,094.25 2,095.80 2,093.23 2,095.40 0.0K
12:04 2,095.79 2,096.37 2,094.78 2,095.89 0.0K
12:05 2,095.79 2,097.00 2,094.78 2,096.29 0.0K
12:06 2,096.47 2,096.47 2,092.89 2,092.98 0.0K
12:07 2,092.98 2,094.15 2,092.55 2,093.67 0.0K
12:08 2,093.47 2,094.11 2,091.98 2,091.98 0.0K
12:09 2,092.13 2,092.13 2,090.96 2,091.15 0.0K
12:10 2,091.44 2,093.57 2,090.67 2,093.57 0.0K
12:11 2,093.57 2,094.55 2,091.84 2,091.84 0.0K
12:12 2,091.77 2,092.46 2,089.81 2,089.90 0.0K
12:13 2,089.90 2,091.93 2,089.90 2,091.64 0.0K
12:14 2,091.64 2,092.80 2,091.35 2,091.59 0.0K
12:15 2,091.55 2,092.22 2,089.94 2,090.96 0.0K
12:16 2,090.57 2,090.86 2,090.10 2,090.77 0.0K
12:17 2,090.39 2,090.68 2,089.65 2,089.90 0.0K
12:18 2,090.00 2,090.29 2,087.77 2,088.06 0.0K
12:19 2,087.57 2,087.57 2,086.12 2,086.12 0.0K
12:20 2,085.93 2,086.52 2,084.96 2,085.98 0.0K
12:21 2,085.44 2,085.73 2,084.19 2,084.96 0.0K
12:22 2,084.67 2,085.54 2,084.19 2,084.29 0.0K
12:23 2,084.10 2,086.52 2,084.10 2,086.27 0.0K
12:24 2,086.42 2,086.75 2,085.44 2,085.83 0.0K
12:25 2,085.93 2,086.13 2,084.48 2,085.35 0.0K
12:26 2,085.40 2,085.69 2,083.51 2,083.90 0.0K
12:27 2,084.00 2,086.71 2,084.00 2,086.61 0.0K
12:28 2,086.61 2,090.57 2,086.22 2,090.57 0.0K
12:29 2,091.44 2,092.69 2,091.25 2,092.51 0.0K
12:30 2,092.51 2,093.67 2,092.11 2,093.67 0.0K
12:31 2,093.57 2,093.82 2,091.93 2,093.19 0.0K
12:32 2,093.09 2,093.09 2,091.55 2,092.51 0.0K
12:33 2,092.40 2,094.25 2,092.40 2,094.25 0.0K
12:34 2,094.05 2,094.05 2,092.31 2,092.98 0.0K
12:35 2,093.23 2,095.31 2,093.23 2,095.31 0.0K
12:36 2,095.42 2,096.52 2,095.02 2,096.52 0.0K
12:37 2,096.38 2,097.73 2,096.38 2,096.96 0.0K
12:38 2,097.25 2,097.44 2,096.09 2,097.06 0.0K
12:39 2,097.20 2,097.25 2,096.57 2,096.96 0.0K
12:40 2,096.66 2,096.86 2,095.42 2,096.82 0.0K
12:41 2,096.81 2,096.96 2,095.11 2,095.32 0.0K
12:42 2,095.13 2,095.40 2,094.63 2,095.21 0.0K
12:43 2,095.31 2,097.11 2,095.31 2,096.08 0.0K
12:44 2,096.18 2,096.86 2,095.98 2,096.19 0.0K
12:45 2,095.94 2,096.77 2,095.40 2,096.77 0.0K
12:46 2,096.61 2,096.67 2,094.64 2,095.13 0.0K
12:47 2,095.11 2,096.29 2,094.73 2,095.21 0.0K
12:48 2,095.21 2,095.21 2,093.09 2,093.18 0.0K
12:49 2,092.75 2,093.00 2,090.48 2,090.96 0.0K
12:50 2,090.92 2,093.18 2,090.39 2,091.73 0.0K
12:51 2,091.64 2,094.15 2,091.15 2,093.27 0.0K
12:52 2,093.38 2,095.13 2,093.38 2,094.06 0.0K
12:53 2,094.15 2,095.02 2,093.67 2,095.02 0.0K
12:54 2,095.07 2,095.22 2,094.34 2,094.93 0.0K
12:55 2,094.78 2,097.06 2,094.35 2,096.82 0.0K
12:56 2,097.15 2,098.51 2,095.98 2,098.40 0.0K
12:57 2,098.40 2,100.73 2,098.21 2,100.63 0.0K
12:58 2,100.92 2,101.51 2,100.05 2,100.15 0.0K
12:59 2,099.48 2,100.06 2,099.18 2,099.81 0.0K
13:00 2,099.72 2,099.72 2,093.91 2,096.67 0.0K
13:01 2,097.54 2,098.27 2,096.52 2,097.77 0.0K
13:02 2,097.92 2,100.01 2,097.92 2,099.09 0.0K
13:03 2,098.94 2,101.11 2,098.94 2,100.25 0.0K
13:04 2,100.06 2,100.77 2,099.57 2,100.77 0.0K
13:05 2,100.35 2,101.07 2,100.10 2,101.07 0.0K
13:06 2,101.50 2,101.55 2,099.95 2,101.51 0.0K
13:07 2,101.40 2,101.84 2,101.02 2,101.69 0.0K
13:08 2,101.79 2,103.63 2,101.60 2,103.34 0.0K
13:09 2,103.43 2,103.93 2,102.67 2,102.67 0.0K
13:10 2,103.05 2,103.54 2,102.52 2,102.77 0.0K
13:11 2,103.06 2,103.06 2,101.40 2,101.69 0.0K
13:12 2,101.73 2,102.94 2,101.60 2,101.69 0.0K
13:13 2,102.23 2,102.67 2,101.31 2,101.80 0.0K
13:14 2,101.84 2,103.05 2,101.79 2,103.05 0.0K
13:15 2,103.06 2,103.15 2,102.18 2,102.94 0.0K
13:16 2,103.05 2,103.93 2,102.38 2,103.93 0.0K
13:17 2,103.82 2,104.11 2,103.23 2,104.11 0.0K
13:18 2,104.21 2,104.22 2,103.63 2,103.82 0.0K
13:19 2,103.72 2,104.31 2,103.43 2,103.54 0.0K
13:20 2,103.73 2,104.22 2,103.23 2,104.11 0.0K
13:21 2,104.02 2,104.60 2,103.38 2,104.60 0.0K
13:22 2,104.50 2,104.60 2,103.43 2,103.54 0.0K
13:23 2,103.52 2,103.52 2,102.18 2,102.18 0.0K
13:24 2,102.07 2,103.63 2,102.02 2,103.43 0.0K
13:25 2,103.44 2,104.84 2,102.36 2,104.84 0.0K
13:26 2,104.40 2,104.80 2,102.57 2,102.77 0.0K
13:27 2,102.77 2,104.40 2,102.36 2,104.22 0.0K
13:28 2,104.22 2,104.31 2,102.57 2,102.57 0.0K
13:29 2,102.76 2,102.76 2,099.86 2,099.86 0.0K
13:30 2,100.82 2,102.23 2,100.64 2,101.02 0.0K
13:31 2,101.51 2,102.27 2,100.44 2,100.44 0.0K
13:32 2,100.44 2,100.97 2,099.66 2,100.35 0.0K
13:33 2,100.15 2,100.44 2,098.12 2,098.12 0.0K
13:34 2,097.92 2,097.92 2,096.86 2,097.05 0.0K
13:35 2,097.25 2,098.40 2,096.37 2,096.37 0.0K
13:36 2,096.38 2,096.96 2,095.61 2,096.76 0.0K
13:37 2,096.37 2,096.37 2,093.14 2,093.14 0.0K
13:38 2,093.57 2,094.73 2,093.48 2,094.25 0.0K
13:39 2,094.15 2,094.84 2,092.90 2,094.64 0.0K
13:40 2,094.63 2,095.32 2,093.38 2,093.86 0.0K
13:41 2,093.96 2,094.15 2,092.69 2,093.57 0.0K
13:42 2,093.47 2,094.25 2,093.09 2,093.96 0.0K
13:43 2,094.10 2,095.71 2,094.10 2,095.71 0.0K
13:44 2,095.94 2,097.15 2,095.65 2,097.15 0.0K
13:45 2,097.00 2,097.44 2,094.44 2,094.58 0.0K
13:46 2,094.44 2,097.06 2,094.35 2,096.18 0.0K
13:47 2,096.27 2,096.27 2,094.25 2,095.07 0.0K
13:48 2,095.21 2,095.32 2,094.25 2,094.55 0.0K
13:49 2,094.34 2,095.61 2,094.34 2,095.32 0.0K
13:50 2,095.07 2,095.90 2,094.82 2,095.13 0.0K
13:51 2,095.65 2,095.80 2,094.15 2,095.80 0.0K
13:52 2,095.60 2,097.25 2,094.68 2,096.96 0.0K
13:53 2,096.96 2,099.09 2,096.38 2,099.03 0.0K
13:54 2,098.94 2,100.77 2,098.94 2,100.73 0.0K
13:55 2,100.35 2,101.26 2,100.05 2,100.82 0.0K
13:56 2,101.31 2,102.18 2,100.97 2,102.18 0.0K
13:57 2,101.98 2,102.27 2,101.51 2,102.27 0.0K
13:58 2,102.36 2,102.85 2,101.21 2,101.21 0.0K
13:59 2,101.26 2,101.26 2,099.76 2,100.48 0.0K
14:00 2,100.44 2,101.84 2,099.90 2,101.22 0.0K
14:01 2,101.15 2,101.60 2,100.15 2,101.06 0.0K
14:02 2,101.11 2,101.22 2,099.09 2,099.09 0.0K
14:03 2,099.38 2,099.48 2,095.32 2,096.23 0.0K
14:04 2,096.43 2,099.23 2,096.29 2,098.61 0.0K
14:05 2,098.98 2,100.06 2,098.79 2,099.37 0.0K
14:06 2,099.66 2,099.66 2,097.83 2,097.83 0.0K
14:07 2,098.11 2,098.80 2,097.11 2,097.82 0.0K
14:08 2,097.83 2,099.18 2,097.39 2,099.18 0.0K
14:09 2,099.08 2,099.19 2,098.21 2,098.89 0.0K
14:10 2,098.80 2,099.47 2,098.11 2,099.18 0.0K
14:11 2,099.57 2,100.44 2,099.57 2,100.44 0.0K
14:12 2,100.44 2,101.31 2,100.15 2,101.02 0.0K
14:13 2,100.97 2,101.73 2,100.82 2,101.35 0.0K
14:14 2,101.11 2,101.22 2,098.07 2,099.04 0.0K
14:15 2,099.27 2,101.51 2,098.60 2,101.44 0.0K
14:16 2,101.51 2,102.47 2,101.07 2,101.15 0.0K
14:17 2,101.31 2,101.69 2,100.10 2,100.10 0.0K
14:18 2,100.19 2,100.19 2,098.31 2,098.65 0.0K
14:19 2,098.89 2,100.25 2,098.70 2,099.23 0.0K
14:20 2,098.99 2,101.40 2,098.80 2,101.21 0.0K
14:21 2,101.02 2,102.36 2,101.02 2,101.79 0.0K
14:22 2,101.89 2,101.93 2,100.06 2,100.06 0.0K
14:23 2,100.44 2,100.44 2,096.52 2,097.19 0.0K
14:24 2,097.00 2,097.54 2,096.18 2,097.54 0.0K
14:25 2,096.76 2,097.06 2,095.90 2,095.94 0.0K
14:26 2,095.79 2,097.15 2,094.44 2,096.08 0.0K
14:27 2,096.19 2,096.19 2,095.51 2,095.51 0.0K
14:28 2,095.21 2,095.21 2,093.57 2,094.15 0.0K
14:29 2,094.05 2,094.20 2,092.60 2,093.47 0.0K
14:30 2,093.81 2,095.02 2,093.38 2,094.73 0.0K
14:31 2,094.73 2,096.71 2,093.57 2,096.71 0.0K
14:32 2,097.06 2,098.12 2,096.77 2,096.77 0.0K
14:33 2,096.96 2,096.96 2,094.63 2,095.89 0.0K
14:34 2,095.40 2,095.61 2,094.29 2,094.93 0.0K
14:35 2,094.93 2,095.65 2,094.34 2,094.77 0.0K
14:36 2,095.02 2,095.32 2,093.96 2,094.44 0.0K
14:37 2,094.55 2,095.89 2,093.86 2,093.86 0.0K
14:38 2,094.58 2,095.02 2,093.96 2,094.44 0.0K
14:39 2,094.44 2,095.71 2,094.20 2,095.13 0.0K
14:40 2,095.42 2,095.42 2,093.29 2,094.15 0.0K
14:41 2,094.05 2,094.44 2,093.29 2,093.86 0.0K
14:42 2,093.19 2,094.15 2,092.71 2,093.76 0.0K
14:43 2,093.57 2,093.57 2,092.22 2,092.61 0.0K
14:44 2,092.42 2,093.00 2,091.15 2,091.15 0.0K
14:45 2,091.35 2,092.56 2,090.77 2,092.40 0.0K
14:46 2,092.31 2,092.60 2,091.35 2,091.44 0.0K
14:47 2,091.73 2,093.91 2,091.73 2,093.90 0.0K
14:48 2,093.96 2,094.25 2,093.67 2,093.67 0.0K
14:49 2,093.71 2,093.96 2,093.29 2,093.86 0.0K
14:50 2,093.77 2,093.86 2,091.64 2,092.17 0.0K
14:51 2,092.22 2,092.69 2,091.64 2,091.84 0.0K
14:52 2,091.73 2,092.90 2,091.68 2,091.88 0.0K
14:53 2,091.93 2,092.22 2,090.86 2,091.35 0.0K
14:54 2,091.15 2,091.64 2,090.86 2,091.64 0.0K
14:55 2,091.19 2,093.48 2,090.86 2,093.29 0.0K
14:56 2,092.71 2,095.90 2,092.71 2,095.90 0.0K
14:57 2,096.09 2,096.29 2,093.82 2,093.86 0.0K
14:58 2,094.05 2,095.71 2,094.05 2,095.32 0.0K
14:59 2,095.17 2,095.21 2,092.02 2,092.46 0.0K
15:00 2,092.51 2,095.07 2,091.93 2,093.86 0.0K
15:01 2,093.82 2,094.54 2,091.59 2,091.64 0.0K
15:02 2,091.79 2,092.51 2,089.90 2,090.23 0.0K
15:03 2,089.85 2,091.06 2,089.46 2,089.90 0.0K
15:04 2,089.69 2,089.90 2,087.57 2,088.16 0.0K
15:05 2,088.74 2,091.06 2,088.64 2,089.60 0.0K
15:06 2,089.42 2,091.59 2,089.42 2,090.09 0.0K
15:07 2,090.19 2,090.86 2,088.94 2,090.86 0.0K
15:08 2,090.92 2,091.93 2,090.43 2,090.86 0.0K
15:09 2,090.96 2,090.96 2,089.40 2,089.90 0.0K
15:10 2,089.71 2,091.01 2,089.03 2,090.29 0.0K
15:11 2,090.28 2,092.17 2,089.42 2,091.93 0.0K
15:12 2,091.84 2,091.84 2,089.98 2,089.98 0.0K
15:13 2,090.09 2,090.68 2,089.07 2,089.98 0.0K
15:14 2,089.84 2,090.57 2,088.54 2,089.69 0.0K
15:15 2,089.56 2,090.09 2,087.72 2,087.77 0.0K
15:16 2,088.16 2,089.07 2,087.43 2,088.16 0.0K
15:17 2,088.74 2,089.23 2,087.14 2,089.11 0.0K
15:18 2,089.11 2,089.40 2,087.77 2,088.06 0.0K
15:19 2,088.07 2,088.64 2,087.38 2,087.77 0.0K
15:20 2,087.77 2,088.19 2,086.03 2,087.28 0.0K
15:21 2,087.04 2,087.96 2,086.32 2,087.77 0.0K
15:22 2,087.77 2,087.77 2,084.87 2,085.64 0.0K
15:23 2,085.65 2,086.41 2,084.77 2,084.87 0.0K
15:24 2,085.15 2,086.03 2,084.48 2,084.62 0.0K
15:25 2,084.68 2,085.06 2,083.80 2,084.58 0.0K
15:26 2,084.48 2,086.51 2,084.19 2,086.42 0.0K
15:27 2,085.94 2,087.00 2,085.15 2,086.99 0.0K
15:28 2,086.71 2,088.55 2,085.83 2,085.84 0.0K
15:29 2,085.59 2,086.42 2,084.77 2,086.12 0.0K
15:30 2,086.42 2,087.57 2,085.64 2,087.57 0.0K
15:31 2,087.57 2,090.23 2,087.52 2,090.00 0.0K
15:32 2,090.00 2,090.00 2,087.96 2,087.96 0.0K
15:33 2,088.30 2,090.28 2,087.68 2,090.00 0.0K
15:34 2,089.32 2,089.32 2,086.71 2,087.10 0.0K
15:35 2,086.90 2,087.28 2,083.52 2,084.48 0.0K
15:36 2,084.19 2,084.19 2,083.15 2,084.00 0.0K
15:37 2,084.10 2,085.54 2,083.42 2,084.19 0.0K
15:38 2,084.09 2,085.20 2,083.51 2,083.52 0.0K
15:39 2,083.71 2,084.68 2,083.17 2,084.68 0.0K
15:40 2,084.87 2,086.03 2,083.71 2,085.54 0.0K
15:41 2,085.84 2,087.29 2,085.74 2,085.93 0.0K
15:42 2,086.03 2,087.97 2,085.06 2,085.36 0.0K
15:43 2,085.16 2,085.45 2,084.09 2,084.73 0.0K
15:44 2,084.72 2,086.22 2,084.39 2,086.22 0.0K
15:45 2,086.03 2,087.77 2,086.03 2,087.39 0.0K
15:46 2,087.61 2,087.68 2,083.52 2,084.87 0.0K
15:47 2,084.87 2,087.10 2,084.87 2,086.23 0.0K
15:48 2,086.46 2,087.97 2,086.23 2,087.39 0.0K
15:49 2,087.68 2,088.82 2,086.71 2,088.50 0.0K
15:50 2,092.07 2,092.90 2,090.29 2,091.88 0.0K
15:51 2,092.02 2,092.22 2,089.80 2,090.48 0.0K
15:52 2,089.76 2,092.89 2,089.03 2,092.89 0.0K
15:53 2,092.60 2,093.00 2,092.07 2,092.51 0.0K
15:54 2,093.18 2,095.02 2,092.80 2,094.40 0.0K
15:55 2,092.61 2,094.92 2,092.61 2,094.15 0.0K
15:56 2,094.44 2,094.54 2,092.51 2,093.18 0.0K
15:57 2,093.18 2,093.29 2,091.73 2,092.85 0.0K
15:58 2,092.98 2,093.38 2,092.61 2,093.19 0.0K
15:59 2,092.80 2,093.76 2,088.74 2,088.74 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