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 2,131.05 2,131.48 2,130.61 2,131.48 0.0K
09:30 2,132.20 2,134.77 2,131.19 2,132.94 0.0K
09:31 2,132.93 2,133.42 2,130.80 2,130.90 0.0K
09:32 2,130.75 2,131.00 2,127.90 2,128.19 0.0K
09:33 2,128.39 2,131.88 2,128.39 2,131.88 0.0K
09:34 2,132.65 2,132.98 2,131.43 2,132.40 0.0K
09:35 2,132.75 2,135.54 2,132.75 2,134.68 0.0K
09:36 2,134.63 2,136.03 2,133.90 2,136.03 0.0K
09:37 2,135.88 2,136.41 2,135.06 2,136.03 0.0K
09:38 2,135.65 2,136.61 2,135.45 2,135.73 0.0K
09:39 2,135.94 2,136.32 2,135.01 2,135.01 0.0K
09:40 2,135.26 2,137.00 2,134.97 2,135.36 0.0K
09:41 2,134.97 2,134.97 2,133.71 2,134.48 0.0K
09:42 2,134.38 2,134.38 2,131.96 2,131.96 0.0K
09:43 2,132.15 2,132.84 2,130.86 2,130.86 0.0K
09:44 2,130.90 2,131.10 2,130.23 2,130.72 0.0K
09:45 2,130.61 2,132.46 2,130.61 2,132.36 0.0K
09:46 2,132.46 2,132.46 2,128.57 2,128.77 0.0K
09:47 2,128.77 2,130.04 2,127.32 2,127.61 0.0K
09:48 2,127.23 2,129.15 2,127.23 2,127.90 0.0K
09:49 2,127.85 2,128.97 2,126.98 2,127.43 0.0K
09:50 2,127.32 2,128.82 2,127.04 2,128.39 0.0K
09:51 2,128.97 2,129.36 2,125.44 2,127.03 0.0K
09:52 2,126.75 2,126.75 2,124.86 2,125.68 0.0K
09:53 2,125.63 2,125.63 2,124.23 2,124.52 0.0K
09:54 2,124.52 2,126.45 2,124.52 2,125.48 0.0K
09:55 2,125.59 2,127.07 2,125.59 2,127.07 0.0K
09:56 2,127.09 2,127.09 2,125.87 2,125.87 0.0K
09:57 2,125.78 2,125.97 2,124.43 2,125.06 0.0K
09:58 2,125.11 2,126.84 2,124.71 2,126.74 0.0K
09:59 2,126.11 2,126.36 2,124.72 2,124.72 0.0K
10:00 2,127.09 2,129.73 2,124.28 2,128.92 0.0K
10:01 2,129.17 2,131.72 2,129.17 2,129.75 0.0K
10:02 2,129.75 2,131.39 2,129.64 2,130.80 0.0K
10:03 2,130.61 2,130.76 2,128.01 2,128.34 0.0K
10:04 2,128.39 2,130.52 2,127.32 2,127.32 0.0K
10:05 2,127.43 2,129.26 2,127.23 2,128.57 0.0K
10:06 2,128.77 2,130.57 2,128.63 2,130.57 0.0K
10:07 2,130.61 2,132.65 2,130.61 2,132.36 0.0K
10:08 2,132.49 2,133.22 2,132.35 2,132.64 0.0K
10:09 2,132.84 2,135.26 2,132.46 2,134.57 0.0K
10:10 2,134.67 2,135.74 2,133.47 2,135.55 0.0K
10:11 2,135.21 2,135.35 2,133.81 2,134.77 0.0K
10:12 2,134.77 2,136.61 2,134.77 2,135.74 0.0K
10:13 2,136.12 2,136.12 2,134.48 2,134.48 0.0K
10:14 2,134.29 2,135.16 2,133.61 2,135.16 0.0K
10:15 2,135.07 2,135.45 2,133.75 2,133.75 0.0K
10:16 2,133.71 2,134.19 2,132.65 2,132.73 0.0K
10:17 2,132.75 2,135.84 2,131.91 2,135.84 0.0K
10:18 2,136.07 2,136.07 2,132.75 2,133.02 0.0K
10:19 2,132.73 2,133.42 2,131.86 2,132.06 0.0K
10:20 2,132.07 2,132.36 2,129.94 2,131.00 0.0K
10:21 2,131.00 2,131.96 2,127.04 2,127.04 0.0K
10:22 2,126.46 2,127.23 2,122.97 2,123.36 0.0K
10:23 2,121.91 2,125.00 2,121.33 2,124.71 0.0K
10:24 2,125.15 2,126.94 2,124.86 2,126.65 0.0K
10:25 2,126.27 2,126.27 2,123.69 2,125.29 0.0K
10:26 2,125.57 2,125.97 2,122.88 2,123.94 0.0K
10:27 2,123.94 2,124.38 2,122.58 2,123.69 0.0K
10:28 2,123.55 2,123.55 2,120.94 2,122.11 0.0K
10:29 2,122.20 2,124.14 2,122.20 2,123.50 0.0K
10:30 2,123.65 2,125.05 2,122.68 2,122.68 0.0K
10:31 2,122.11 2,122.11 2,120.12 2,121.42 0.0K
10:32 2,121.57 2,123.46 2,121.23 2,123.27 0.0K
10:33 2,123.65 2,125.11 2,123.46 2,125.11 0.0K
10:34 2,125.01 2,126.56 2,124.82 2,125.48 0.0K
10:35 2,125.69 2,126.45 2,125.20 2,125.30 0.0K
10:36 2,125.78 2,126.75 2,125.15 2,125.48 0.0K
10:37 2,125.20 2,127.03 2,124.82 2,126.56 0.0K
10:38 2,126.65 2,127.14 2,125.43 2,127.14 0.0K
10:39 2,127.14 2,128.63 2,127.14 2,128.10 0.0K
10:40 2,128.10 2,130.80 2,127.52 2,130.80 0.0K
10:41 2,131.19 2,131.38 2,129.55 2,130.32 0.0K
10:42 2,130.23 2,130.43 2,129.55 2,130.43 0.0K
10:43 2,130.47 2,130.90 2,130.22 2,130.52 0.0K
10:44 2,130.61 2,132.17 2,130.61 2,132.07 0.0K
10:45 2,131.48 2,131.59 2,130.23 2,131.39 0.0K
10:46 2,131.91 2,132.07 2,130.23 2,130.43 0.0K
10:47 2,130.76 2,131.01 2,130.13 2,130.52 0.0K
10:48 2,130.43 2,131.39 2,130.13 2,131.19 0.0K
10:49 2,131.09 2,132.25 2,130.65 2,131.96 0.0K
10:50 2,132.07 2,132.15 2,130.02 2,130.13 0.0K
10:51 2,130.13 2,131.23 2,129.88 2,130.42 0.0K
10:52 2,130.13 2,131.29 2,130.13 2,130.86 0.0K
10:53 2,130.81 2,132.84 2,130.81 2,132.44 0.0K
10:54 2,132.17 2,132.64 2,130.51 2,131.01 0.0K
10:55 2,131.19 2,131.39 2,130.32 2,130.51 0.0K
10:56 2,131.10 2,131.77 2,128.77 2,128.82 0.0K
10:57 2,128.54 2,129.26 2,127.04 2,129.26 0.0K
10:58 2,129.17 2,129.35 2,127.90 2,127.90 0.0K
10:59 2,128.19 2,130.72 2,127.90 2,130.72 0.0K
11:00 2,131.00 2,131.00 2,128.59 2,128.97 0.0K
11:01 2,128.97 2,130.32 2,128.82 2,129.50 0.0K
11:02 2,129.59 2,130.52 2,129.06 2,130.52 0.0K
11:03 2,130.22 2,131.57 2,129.84 2,130.90 0.0K
11:04 2,131.01 2,132.17 2,131.00 2,131.68 0.0K
11:05 2,131.82 2,132.25 2,130.86 2,132.15 0.0K
11:06 2,132.25 2,132.55 2,131.82 2,132.36 0.0K
11:07 2,132.44 2,132.55 2,131.38 2,132.07 0.0K
11:08 2,132.15 2,132.65 2,131.38 2,131.67 0.0K
11:09 2,131.39 2,132.01 2,131.29 2,131.86 0.0K
11:10 2,131.86 2,133.61 2,131.38 2,133.52 0.0K
11:11 2,133.51 2,134.10 2,132.64 2,133.13 0.0K
11:12 2,132.94 2,133.61 2,132.73 2,132.78 0.0K
11:13 2,132.36 2,133.51 2,132.36 2,133.51 0.0K
11:14 2,133.42 2,133.81 2,133.42 2,133.61 0.0K
11:15 2,133.71 2,134.19 2,132.84 2,132.84 0.0K
11:16 2,133.13 2,133.13 2,131.67 2,131.67 0.0K
11:17 2,131.48 2,131.48 2,129.89 2,130.76 0.0K
11:18 2,130.42 2,132.55 2,130.42 2,132.35 0.0K
11:19 2,132.44 2,132.55 2,131.77 2,132.36 0.0K
11:20 2,132.44 2,133.71 2,132.44 2,133.71 0.0K
11:21 2,133.52 2,134.00 2,133.42 2,133.90 0.0K
11:22 2,133.90 2,134.48 2,133.42 2,134.09 0.0K
11:23 2,133.90 2,134.67 2,133.71 2,134.00 0.0K
11:24 2,134.00 2,134.48 2,134.00 2,134.10 0.0K
11:25 2,134.04 2,134.29 2,132.55 2,132.84 0.0K
11:26 2,132.65 2,133.23 2,132.25 2,132.73 0.0K
11:27 2,132.65 2,133.42 2,132.65 2,133.13 0.0K
11:28 2,133.13 2,133.13 2,131.19 2,131.19 0.0K
11:29 2,131.01 2,131.48 2,130.52 2,130.72 0.0K
11:30 2,130.80 2,131.39 2,129.84 2,131.39 0.0K
11:31 2,131.68 2,132.20 2,130.57 2,132.17 0.0K
11:32 2,131.77 2,132.25 2,130.71 2,131.77 0.0K
11:33 2,131.38 2,132.07 2,130.81 2,131.48 0.0K
11:34 2,131.57 2,131.77 2,130.61 2,131.48 0.0K
11:35 2,131.23 2,131.23 2,130.22 2,130.22 0.0K
11:36 2,130.13 2,130.52 2,128.97 2,129.26 0.0K
11:37 2,129.46 2,130.13 2,128.68 2,129.50 0.0K
11:38 2,129.36 2,129.55 2,127.90 2,128.19 0.0K
11:39 2,128.29 2,129.84 2,128.29 2,129.73 0.0K
11:40 2,129.64 2,131.38 2,129.44 2,131.38 0.0K
11:41 2,131.33 2,132.25 2,131.00 2,131.59 0.0K
11:42 2,131.59 2,132.07 2,130.80 2,130.80 0.0K
11:43 2,130.71 2,130.71 2,128.57 2,128.57 0.0K
11:44 2,128.68 2,129.36 2,128.19 2,128.59 0.0K
11:45 2,128.59 2,129.17 2,127.85 2,129.07 0.0K
11:46 2,128.92 2,128.97 2,128.48 2,128.68 0.0K
11:47 2,128.77 2,129.75 2,128.29 2,129.59 0.0K
11:48 2,129.64 2,130.13 2,129.55 2,129.84 0.0K
11:49 2,129.94 2,130.51 2,129.64 2,130.51 0.0K
11:50 2,130.37 2,131.86 2,130.37 2,131.77 0.0K
11:51 2,131.86 2,132.30 2,131.10 2,131.48 0.0K
11:52 2,131.57 2,132.25 2,131.10 2,132.25 0.0K
11:53 2,132.25 2,132.55 2,131.86 2,132.55 0.0K
11:54 2,132.25 2,133.32 2,131.77 2,133.02 0.0K
11:55 2,133.22 2,133.23 2,132.15 2,133.08 0.0K
11:56 2,133.13 2,133.76 2,132.94 2,133.32 0.0K
11:57 2,133.32 2,133.90 2,132.65 2,133.13 0.0K
11:58 2,133.04 2,134.10 2,133.04 2,133.80 0.0K
11:59 2,133.81 2,133.81 2,133.02 2,133.13 0.0K
12:00 2,132.94 2,133.71 2,132.94 2,133.61 0.0K
12:01 2,133.61 2,134.43 2,133.52 2,134.43 0.0K
12:02 2,134.39 2,134.39 2,133.80 2,134.19 0.0K
12:03 2,134.19 2,134.67 2,133.51 2,133.71 0.0K
12:04 2,133.80 2,134.04 2,132.84 2,134.04 0.0K
12:05 2,133.90 2,134.58 2,132.84 2,134.58 0.0K
12:06 2,134.86 2,135.15 2,133.51 2,133.80 0.0K
12:07 2,133.80 2,134.39 2,132.89 2,133.71 0.0K
12:08 2,133.90 2,134.92 2,133.23 2,134.58 0.0K
12:09 2,134.48 2,134.68 2,134.10 2,134.29 0.0K
12:10 2,134.29 2,134.77 2,134.04 2,134.52 0.0K
12:11 2,134.48 2,134.48 2,134.00 2,134.10 0.0K
12:12 2,134.19 2,135.26 2,134.19 2,135.26 0.0K
12:13 2,135.26 2,135.26 2,134.77 2,134.77 0.0K
12:14 2,134.86 2,135.25 2,134.77 2,134.97 0.0K
12:15 2,134.96 2,135.36 2,134.29 2,135.07 0.0K
12:16 2,135.07 2,135.73 2,134.77 2,135.73 0.0K
12:17 2,135.73 2,135.73 2,134.48 2,135.16 0.0K
12:18 2,134.97 2,135.26 2,134.39 2,135.26 0.0K
12:19 2,135.26 2,135.83 2,134.96 2,135.54 0.0K
12:20 2,135.65 2,136.32 2,135.35 2,135.73 0.0K
12:21 2,135.64 2,135.64 2,135.06 2,135.36 0.0K
12:22 2,135.44 2,136.90 2,135.44 2,136.90 0.0K
12:23 2,136.90 2,138.15 2,136.81 2,137.77 0.0K
12:24 2,137.86 2,138.55 2,137.77 2,138.35 0.0K
12:25 2,138.26 2,138.94 2,137.96 2,138.94 0.0K
12:26 2,138.84 2,138.84 2,137.77 2,138.16 0.0K
12:27 2,138.25 2,138.65 2,138.25 2,138.64 0.0K
12:28 2,138.54 2,138.82 2,138.36 2,138.82 0.0K
12:29 2,138.74 2,138.93 2,137.86 2,138.07 0.0K
12:30 2,138.16 2,138.16 2,137.48 2,137.48 0.0K
12:31 2,137.48 2,138.16 2,137.48 2,137.77 0.0K
12:32 2,137.72 2,138.74 2,137.72 2,138.45 0.0K
12:33 2,138.64 2,138.64 2,138.10 2,138.26 0.0K
12:34 2,138.26 2,138.84 2,137.96 2,138.84 0.0K
12:35 2,138.93 2,139.81 2,138.84 2,139.81 0.0K
12:36 2,139.80 2,140.00 2,138.82 2,139.52 0.0K
12:37 2,139.71 2,139.80 2,138.82 2,138.94 0.0K
12:38 2,139.02 2,139.80 2,139.02 2,139.42 0.0K
12:39 2,139.42 2,139.71 2,139.13 2,139.32 0.0K
12:40 2,139.42 2,140.10 2,139.22 2,139.98 0.0K
12:41 2,140.19 2,140.68 2,140.19 2,140.39 0.0K
12:42 2,140.05 2,140.05 2,139.52 2,139.98 0.0K
12:43 2,140.00 2,140.68 2,139.98 2,140.67 0.0K
12:44 2,140.77 2,141.06 2,140.57 2,140.97 0.0K
12:45 2,140.97 2,140.97 2,140.19 2,140.38 0.0K
12:46 2,140.48 2,140.48 2,139.60 2,139.60 0.0K
12:47 2,139.51 2,139.52 2,137.52 2,137.52 0.0K
12:48 2,137.28 2,138.35 2,136.70 2,138.26 0.0K
12:49 2,138.16 2,139.11 2,138.16 2,138.84 0.0K
12:50 2,138.93 2,138.93 2,137.67 2,138.84 0.0K
12:51 2,138.82 2,139.75 2,138.64 2,139.52 0.0K
12:52 2,139.32 2,140.19 2,139.31 2,139.90 0.0K
12:53 2,139.98 2,140.32 2,139.42 2,139.80 0.0K
12:54 2,139.80 2,140.68 2,139.80 2,140.68 0.0K
12:55 2,140.67 2,140.77 2,140.00 2,140.57 0.0K
12:56 2,140.57 2,140.86 2,140.48 2,140.86 0.0K
12:57 2,141.15 2,141.35 2,140.86 2,140.86 0.0K
12:58 2,141.15 2,141.35 2,140.67 2,140.77 0.0K
12:59 2,140.77 2,141.15 2,140.77 2,141.06 0.0K
13:00 2,141.06 2,141.35 2,140.77 2,141.25 0.0K
13:01 2,141.15 2,141.54 2,140.96 2,141.54 0.0K
13:02 2,141.64 2,141.93 2,140.86 2,140.86 0.0K
13:03 2,140.77 2,141.15 2,139.90 2,141.15 0.0K
13:04 2,141.06 2,141.73 2,141.06 2,141.06 0.0K
13:05 2,141.06 2,142.22 2,140.96 2,142.13 0.0K
13:06 2,142.02 2,142.61 2,142.02 2,142.61 0.0K
13:07 2,142.51 2,143.38 2,142.51 2,143.29 0.0K
13:08 2,143.19 2,143.38 2,142.98 2,143.09 0.0K
13:09 2,142.98 2,143.09 2,142.60 2,143.09 0.0K
13:10 2,143.09 2,143.96 2,142.98 2,143.76 0.0K
13:11 2,143.67 2,143.96 2,143.47 2,143.67 0.0K
13:12 2,143.67 2,144.15 2,143.38 2,143.47 0.0K
13:13 2,143.38 2,144.25 2,143.38 2,144.05 0.0K
13:14 2,144.05 2,144.54 2,143.96 2,144.54 0.0K
13:15 2,144.54 2,144.54 2,143.29 2,143.57 0.0K
13:16 2,143.76 2,144.34 2,143.76 2,144.25 0.0K
13:17 2,144.25 2,145.51 2,144.15 2,145.42 0.0K
13:18 2,145.50 2,145.80 2,145.07 2,145.07 0.0K
13:19 2,145.22 2,145.65 2,145.22 2,145.60 0.0K
13:20 2,145.69 2,146.57 2,145.69 2,146.48 0.0K
13:21 2,146.48 2,146.48 2,146.37 2,146.37 0.0K
13:22 2,146.32 2,146.48 2,146.08 2,146.09 0.0K
13:23 2,145.79 2,146.38 2,145.51 2,146.38 0.0K
13:24 2,146.37 2,147.54 2,146.37 2,146.66 0.0K
13:25 2,146.66 2,147.44 2,146.37 2,147.06 0.0K
13:26 2,146.96 2,147.73 2,146.96 2,147.64 0.0K
13:27 2,147.54 2,148.22 2,147.34 2,148.21 0.0K
13:28 2,148.21 2,148.70 2,147.77 2,148.12 0.0K
13:29 2,148.02 2,148.61 2,148.02 2,148.41 0.0K
13:30 2,148.50 2,148.50 2,145.60 2,145.89 0.0K
13:31 2,146.00 2,146.29 2,145.60 2,145.69 0.0K
13:32 2,145.79 2,147.25 2,145.79 2,147.25 0.0K
13:33 2,147.44 2,148.41 2,147.44 2,147.93 0.0K
13:34 2,147.92 2,147.92 2,146.38 2,146.96 0.0K
13:35 2,147.05 2,147.44 2,146.67 2,147.25 0.0K
13:36 2,147.15 2,147.73 2,146.96 2,147.73 0.0K
13:37 2,147.73 2,147.82 2,146.96 2,147.15 0.0K
13:38 2,146.86 2,147.06 2,139.81 2,142.51 0.0K
13:39 2,141.84 2,142.65 2,139.81 2,140.52 0.0K
13:40 2,140.77 2,141.15 2,138.73 2,140.92 0.0K
13:41 2,140.77 2,144.15 2,140.34 2,143.57 0.0K
13:42 2,143.09 2,143.32 2,140.57 2,141.35 0.0K
13:43 2,141.26 2,141.55 2,140.00 2,140.29 0.0K
13:44 2,140.29 2,141.35 2,139.51 2,141.25 0.0K
13:45 2,141.25 2,141.25 2,139.03 2,139.03 0.0K
13:46 2,139.23 2,139.90 2,138.73 2,139.31 0.0K
13:47 2,138.64 2,139.03 2,137.19 2,139.02 0.0K
13:48 2,138.93 2,139.27 2,137.77 2,138.36 0.0K
13:49 2,137.86 2,139.11 2,136.71 2,139.11 0.0K
13:50 2,139.03 2,139.03 2,135.74 2,136.61 0.0K
13:51 2,136.32 2,137.52 2,136.32 2,137.38 0.0K
13:52 2,137.19 2,137.48 2,134.39 2,135.36 0.0K
13:53 2,134.87 2,136.02 2,134.67 2,135.74 0.0K
13:54 2,135.45 2,135.45 2,134.67 2,134.92 0.0K
13:55 2,134.86 2,135.93 2,133.81 2,134.00 0.0K
13:56 2,134.00 2,134.00 2,131.96 2,133.56 0.0K
13:57 2,133.71 2,134.00 2,132.55 2,133.85 0.0K
13:58 2,133.90 2,135.64 2,133.23 2,135.64 0.0K
13:59 2,135.69 2,136.52 2,135.65 2,136.42 0.0K
14:00 2,136.47 2,136.70 2,135.07 2,135.84 0.0K
14:01 2,135.25 2,135.83 2,135.06 2,135.73 0.0K
14:02 2,135.93 2,137.67 2,135.93 2,137.48 0.0K
14:03 2,137.68 2,139.90 2,137.68 2,139.60 0.0K
14:04 2,139.52 2,139.80 2,138.26 2,139.02 0.0K
14:05 2,138.93 2,139.42 2,138.39 2,138.60 0.0K
14:06 2,138.82 2,139.94 2,138.82 2,139.81 0.0K
14:07 2,140.28 2,140.57 2,139.51 2,139.69 0.0K
14:08 2,139.90 2,140.68 2,139.90 2,140.68 0.0K
14:09 2,140.86 2,141.82 2,140.48 2,141.35 0.0K
14:10 2,141.35 2,142.40 2,140.57 2,140.77 0.0K
14:11 2,140.77 2,141.55 2,140.19 2,140.19 0.0K
14:12 2,140.09 2,141.21 2,139.90 2,141.06 0.0K
14:13 2,140.97 2,141.35 2,140.29 2,140.67 0.0K
14:14 2,141.06 2,141.25 2,140.29 2,140.29 0.0K
14:15 2,140.48 2,141.06 2,139.90 2,140.77 0.0K
14:16 2,140.97 2,141.68 2,140.77 2,141.35 0.0K
14:17 2,141.26 2,141.84 2,140.48 2,141.73 0.0K
14:18 2,141.73 2,142.31 2,141.48 2,142.02 0.0K
14:19 2,142.13 2,142.42 2,141.54 2,142.07 0.0K
14:20 2,142.13 2,142.40 2,141.40 2,142.40 0.0K
14:21 2,142.31 2,143.76 2,142.27 2,143.76 0.0K
14:22 2,143.86 2,144.93 2,143.86 2,144.25 0.0K
14:23 2,144.25 2,145.11 2,144.20 2,145.11 0.0K
14:24 2,144.92 2,145.21 2,144.54 2,144.84 0.0K
14:25 2,144.82 2,145.22 2,144.34 2,145.02 0.0K
14:26 2,145.02 2,145.02 2,144.25 2,145.02 0.0K
14:27 2,145.02 2,145.02 2,143.09 2,143.09 0.0K
14:28 2,143.09 2,144.25 2,142.51 2,144.15 0.0K
14:29 2,144.01 2,144.55 2,143.67 2,143.76 0.0K
14:30 2,143.77 2,144.54 2,143.38 2,143.47 0.0K
14:31 2,143.57 2,144.25 2,143.29 2,143.76 0.0K
14:32 2,143.96 2,144.73 2,143.96 2,144.35 0.0K
14:33 2,144.35 2,144.55 2,143.96 2,144.25 0.0K
14:34 2,144.25 2,144.35 2,143.86 2,144.25 0.0K
14:35 2,144.34 2,145.71 2,144.25 2,145.50 0.0K
14:36 2,145.42 2,145.71 2,144.55 2,145.61 0.0K
14:37 2,145.61 2,145.79 2,145.40 2,145.69 0.0K
14:38 2,145.61 2,146.57 2,145.61 2,145.90 0.0K
14:39 2,145.79 2,146.27 2,145.51 2,146.18 0.0K
14:40 2,146.18 2,146.86 2,146.18 2,146.67 0.0K
14:41 2,146.76 2,147.15 2,146.57 2,146.66 0.0K
14:42 2,146.67 2,147.25 2,146.67 2,146.77 0.0K
14:43 2,146.86 2,147.34 2,146.76 2,147.34 0.0K
14:44 2,147.35 2,147.63 2,146.76 2,146.96 0.0K
14:45 2,146.96 2,147.35 2,146.66 2,146.86 0.0K
14:46 2,147.15 2,147.35 2,146.86 2,147.15 0.0K
14:47 2,147.06 2,147.34 2,146.86 2,146.86 0.0K
14:48 2,146.77 2,147.15 2,146.19 2,147.15 0.0K
14:49 2,147.01 2,147.15 2,146.52 2,146.66 0.0K
14:50 2,146.67 2,146.67 2,145.75 2,145.84 0.0K
14:51 2,145.60 2,145.79 2,143.96 2,144.15 0.0K
14:52 2,143.96 2,144.25 2,142.75 2,142.75 0.0K
14:53 2,142.31 2,145.13 2,142.22 2,145.13 0.0K
14:54 2,145.02 2,146.48 2,145.02 2,146.37 0.0K
14:55 2,146.48 2,146.48 2,145.22 2,145.32 0.0K
14:56 2,145.32 2,145.50 2,143.38 2,143.47 0.0K
14:57 2,143.48 2,144.73 2,143.48 2,144.55 0.0K
14:58 2,144.44 2,145.32 2,144.44 2,144.98 0.0K
14:59 2,144.92 2,145.11 2,144.00 2,144.25 0.0K
15:00 2,144.44 2,145.02 2,143.86 2,144.25 0.0K
15:01 2,144.44 2,145.32 2,144.44 2,145.02 0.0K
15:02 2,145.02 2,146.00 2,145.02 2,145.75 0.0K
15:03 2,145.32 2,146.38 2,145.32 2,146.18 0.0K
15:04 2,146.18 2,146.77 2,146.18 2,146.47 0.0K
15:05 2,146.38 2,147.06 2,146.27 2,147.06 0.0K
15:06 2,147.15 2,147.15 2,146.48 2,146.66 0.0K
15:07 2,146.67 2,146.86 2,146.27 2,146.66 0.0K
15:08 2,146.38 2,146.47 2,145.50 2,145.65 0.0K
15:09 2,145.79 2,146.27 2,145.50 2,146.00 0.0K
15:10 2,145.98 2,146.37 2,145.60 2,146.08 0.0K
15:11 2,146.08 2,146.08 2,144.64 2,144.64 0.0K
15:12 2,144.44 2,145.31 2,144.44 2,144.54 0.0K
15:13 2,144.55 2,144.73 2,143.57 2,143.57 0.0K
15:14 2,143.67 2,144.63 2,143.48 2,144.63 0.0K
15:15 2,144.34 2,144.44 2,143.09 2,143.09 0.0K
15:16 2,142.98 2,144.92 2,142.98 2,144.92 0.0K
15:17 2,144.77 2,145.89 2,144.77 2,145.71 0.0K
15:18 2,145.71 2,145.80 2,145.11 2,145.50 0.0K
15:19 2,145.40 2,145.51 2,144.25 2,144.25 0.0K
15:20 2,144.15 2,145.22 2,144.06 2,145.22 0.0K
15:21 2,145.02 2,146.67 2,145.02 2,146.67 0.0K
15:22 2,146.77 2,146.86 2,146.18 2,146.38 0.0K
15:23 2,146.37 2,146.66 2,146.00 2,146.27 0.0K
15:24 2,146.29 2,146.57 2,146.18 2,146.47 0.0K
15:25 2,146.38 2,146.38 2,145.50 2,145.60 0.0K
15:26 2,145.51 2,145.61 2,145.11 2,145.60 0.0K
15:27 2,145.61 2,145.61 2,144.92 2,145.02 0.0K
15:28 2,145.02 2,145.27 2,143.09 2,143.57 0.0K
15:29 2,143.47 2,144.15 2,143.09 2,143.38 0.0K
15:30 2,142.60 2,142.60 2,141.06 2,141.73 0.0K
15:31 2,141.93 2,143.13 2,141.93 2,142.31 0.0K
15:32 2,142.22 2,142.90 2,141.15 2,142.55 0.0K
15:33 2,142.22 2,143.77 2,142.22 2,143.38 0.0K
15:34 2,143.27 2,143.67 2,142.65 2,142.65 0.0K
15:35 2,141.54 2,143.47 2,141.50 2,143.19 0.0K
15:36 2,143.18 2,143.96 2,142.32 2,142.32 0.0K
15:37 2,142.32 2,143.09 2,141.93 2,142.22 0.0K
15:38 2,142.11 2,142.56 2,141.64 2,141.93 0.0K
15:39 2,141.93 2,142.40 2,141.35 2,141.59 0.0K
15:40 2,141.82 2,142.22 2,140.68 2,140.97 0.0K
15:41 2,140.86 2,141.06 2,139.90 2,140.28 0.0K
15:42 2,140.19 2,142.80 2,140.19 2,142.80 0.0K
15:43 2,142.80 2,143.27 2,142.40 2,143.14 0.0K
15:44 2,143.19 2,143.19 2,142.69 2,142.94 0.0K
15:45 2,143.00 2,143.19 2,142.31 2,142.69 0.0K
15:46 2,142.90 2,142.90 2,141.54 2,141.54 0.0K
15:47 2,141.44 2,141.93 2,140.97 2,141.54 0.0K
15:48 2,141.64 2,142.60 2,141.64 2,142.31 0.0K
15:49 2,142.13 2,142.61 2,141.55 2,142.40 0.0K
15:50 2,142.46 2,145.26 2,142.46 2,145.26 0.0K
15:51 2,145.51 2,145.61 2,144.35 2,145.11 0.0K
15:52 2,145.07 2,145.90 2,145.07 2,145.80 0.0K
15:53 2,145.79 2,147.44 2,145.50 2,147.15 0.0K
15:54 2,147.54 2,147.83 2,146.77 2,146.86 0.0K
15:55 2,146.29 2,146.77 2,145.13 2,146.77 0.0K
15:56 2,147.44 2,147.83 2,146.86 2,147.06 0.0K
15:57 2,147.25 2,147.63 2,146.77 2,147.35 0.0K
15:58 2,147.34 2,147.54 2,147.05 2,147.25 0.0K
15:59 2,147.34 2,147.93 2,146.37 2,146.37 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