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 2,287.68 2,288.06 2,287.67 2,287.97 0.0K
09:30 2,288.65 2,290.68 2,288.65 2,290.68 0.0K
09:31 2,290.68 2,292.11 2,290.19 2,291.54 0.0K
09:32 2,291.93 2,292.71 2,291.44 2,292.22 0.0K
09:33 2,292.32 2,292.51 2,291.26 2,292.42 0.0K
09:34 2,291.93 2,292.61 2,291.25 2,291.25 0.0K
09:35 2,291.25 2,291.93 2,290.57 2,291.54 0.0K
09:36 2,291.73 2,291.73 2,290.68 2,290.86 0.0K
09:37 2,290.96 2,291.54 2,290.05 2,291.54 0.0K
09:38 2,291.73 2,292.02 2,291.26 2,291.44 0.0K
09:39 2,291.54 2,292.17 2,290.86 2,292.13 0.0K
09:40 2,292.31 2,292.60 2,291.06 2,291.55 0.0K
09:41 2,291.26 2,292.13 2,290.86 2,291.73 0.0K
09:42 2,291.84 2,293.18 2,291.59 2,293.09 0.0K
09:43 2,293.18 2,293.18 2,292.60 2,293.09 0.0K
09:44 2,293.19 2,293.77 2,292.89 2,292.89 0.0K
09:45 2,293.13 2,293.47 2,292.71 2,293.27 0.0K
09:46 2,293.29 2,293.57 2,292.89 2,293.27 0.0K
09:47 2,293.38 2,293.96 2,292.98 2,292.98 0.0K
09:48 2,293.00 2,293.76 2,293.00 2,293.52 0.0K
09:49 2,293.57 2,294.54 2,293.57 2,294.54 0.0K
09:50 2,294.55 2,294.73 2,293.96 2,294.05 0.0K
09:51 2,294.15 2,295.22 2,294.15 2,295.22 0.0K
09:52 2,295.61 2,296.00 2,294.84 2,294.84 0.0K
09:53 2,294.82 2,295.02 2,293.81 2,294.54 0.0K
09:54 2,294.35 2,295.02 2,294.34 2,294.73 0.0K
09:55 2,294.69 2,295.71 2,294.44 2,295.11 0.0K
09:56 2,295.13 2,295.61 2,295.11 2,295.31 0.0K
09:57 2,295.31 2,295.31 2,294.44 2,294.44 0.0K
09:58 2,294.44 2,294.55 2,293.77 2,293.86 0.0K
09:59 2,293.76 2,293.96 2,293.09 2,293.38 0.0K
10:00 2,294.44 2,295.02 2,293.18 2,293.38 0.0K
10:01 2,293.38 2,299.04 2,293.38 2,295.42 0.0K
10:02 2,295.32 2,297.20 2,295.32 2,295.90 0.0K
10:03 2,296.14 2,296.48 2,295.60 2,296.27 0.0K
10:04 2,296.23 2,296.48 2,295.98 2,295.98 0.0K
10:05 2,295.98 2,296.86 2,295.71 2,296.66 0.0K
10:06 2,296.67 2,297.54 2,295.89 2,295.90 0.0K
10:07 2,296.09 2,296.23 2,295.31 2,295.80 0.0K
10:08 2,295.80 2,296.09 2,295.36 2,295.69 0.0K
10:09 2,295.80 2,296.19 2,295.69 2,296.09 0.0K
10:10 2,296.18 2,296.27 2,294.44 2,294.55 0.0K
10:11 2,294.35 2,294.55 2,293.86 2,294.15 0.0K
10:12 2,294.15 2,294.34 2,293.38 2,293.57 0.0K
10:13 2,293.57 2,294.15 2,293.27 2,294.15 0.0K
10:14 2,294.55 2,295.02 2,293.86 2,293.86 0.0K
10:15 2,293.96 2,294.73 2,293.67 2,294.64 0.0K
10:16 2,294.35 2,295.02 2,294.05 2,294.44 0.0K
10:17 2,294.44 2,294.44 2,293.77 2,294.25 0.0K
10:18 2,294.10 2,294.73 2,293.90 2,293.96 0.0K
10:19 2,293.96 2,294.54 2,293.86 2,294.25 0.0K
10:20 2,294.20 2,295.51 2,294.15 2,295.51 0.0K
10:21 2,295.60 2,295.98 2,295.22 2,295.80 0.0K
10:22 2,295.69 2,296.18 2,295.22 2,295.50 0.0K
10:23 2,295.42 2,295.61 2,294.84 2,294.92 0.0K
10:24 2,294.73 2,294.98 2,294.54 2,294.73 0.0K
10:25 2,294.69 2,294.87 2,293.27 2,293.27 0.0K
10:26 2,293.09 2,294.25 2,292.60 2,294.25 0.0K
10:27 2,294.25 2,294.84 2,293.76 2,293.82 0.0K
10:28 2,293.96 2,293.96 2,292.71 2,292.90 0.0K
10:29 2,292.71 2,293.09 2,292.51 2,292.51 0.0K
10:30 2,292.51 2,294.05 2,292.51 2,293.96 0.0K
10:31 2,294.05 2,294.06 2,293.18 2,293.38 0.0K
10:32 2,293.38 2,293.47 2,291.73 2,291.93 0.0K
10:33 2,292.02 2,293.00 2,291.35 2,291.35 0.0K
10:34 2,291.15 2,292.02 2,290.97 2,291.15 0.0K
10:35 2,291.15 2,292.42 2,291.15 2,291.73 0.0K
10:36 2,291.82 2,292.94 2,291.15 2,292.22 0.0K
10:37 2,292.22 2,292.22 2,290.86 2,291.26 0.0K
10:38 2,291.26 2,292.90 2,291.06 2,292.90 0.0K
10:39 2,293.09 2,293.48 2,292.89 2,293.38 0.0K
10:40 2,293.47 2,294.34 2,293.38 2,293.96 0.0K
10:41 2,294.06 2,294.25 2,293.57 2,293.86 0.0K
10:42 2,294.06 2,294.06 2,292.89 2,293.47 0.0K
10:43 2,293.57 2,293.57 2,291.73 2,292.22 0.0K
10:44 2,292.02 2,292.11 2,291.25 2,291.44 0.0K
10:45 2,291.54 2,291.84 2,291.35 2,291.44 0.0K
10:46 2,291.55 2,291.77 2,291.15 2,291.35 0.0K
10:47 2,291.55 2,291.55 2,290.48 2,290.77 0.0K
10:48 2,290.77 2,290.82 2,289.61 2,290.68 0.0K
10:49 2,290.67 2,292.13 2,290.67 2,292.13 0.0K
10:50 2,291.93 2,292.80 2,291.93 2,292.36 0.0K
10:51 2,292.42 2,293.67 2,292.42 2,293.00 0.0K
10:52 2,293.09 2,293.19 2,292.02 2,292.98 0.0K
10:53 2,293.09 2,293.27 2,292.60 2,293.00 0.0K
10:54 2,292.98 2,293.00 2,292.31 2,292.60 0.0K
10:55 2,292.51 2,294.15 2,292.51 2,293.71 0.0K
10:56 2,293.77 2,295.50 2,293.77 2,295.32 0.0K
10:57 2,295.31 2,295.71 2,295.22 2,295.40 0.0K
10:58 2,295.50 2,296.09 2,295.11 2,296.09 0.0K
10:59 2,295.98 2,296.66 2,295.80 2,296.57 0.0K
11:00 2,296.47 2,296.86 2,295.89 2,296.00 0.0K
11:01 2,296.09 2,296.29 2,295.46 2,296.19 0.0K
11:02 2,296.19 2,296.57 2,295.84 2,296.37 0.0K
11:03 2,296.19 2,297.15 2,296.19 2,296.96 0.0K
11:04 2,297.05 2,297.64 2,296.76 2,296.96 0.0K
11:05 2,297.06 2,297.06 2,296.66 2,296.76 0.0K
11:06 2,296.76 2,297.15 2,296.29 2,296.47 0.0K
11:07 2,296.47 2,298.40 2,296.37 2,298.32 0.0K
11:08 2,298.32 2,300.35 2,298.32 2,300.24 0.0K
11:09 2,300.35 2,301.11 2,300.35 2,300.64 0.0K
11:10 2,300.73 2,300.82 2,299.57 2,300.15 0.0K
11:11 2,300.15 2,300.53 2,299.67 2,300.35 0.0K
11:12 2,300.44 2,300.64 2,300.15 2,300.24 0.0K
11:13 2,300.35 2,301.02 2,300.15 2,300.77 0.0K
11:14 2,300.92 2,301.98 2,300.92 2,301.80 0.0K
11:15 2,302.09 2,302.09 2,301.11 2,301.11 0.0K
11:16 2,301.11 2,301.31 2,300.64 2,300.73 0.0K
11:17 2,300.64 2,301.22 2,300.34 2,301.22 0.0K
11:18 2,301.11 2,301.40 2,300.82 2,300.82 0.0K
11:19 2,300.82 2,301.31 2,300.63 2,300.93 0.0K
11:20 2,300.86 2,301.31 2,300.64 2,300.93 0.0K
11:21 2,300.73 2,301.02 2,300.54 2,300.54 0.0K
11:22 2,300.53 2,301.40 2,299.86 2,301.40 0.0K
11:23 2,301.31 2,301.50 2,300.92 2,301.26 0.0K
11:24 2,301.31 2,302.65 2,301.31 2,302.65 0.0K
11:25 2,302.67 2,302.67 2,301.31 2,301.31 0.0K
11:26 2,301.31 2,302.28 2,301.22 2,302.28 0.0K
11:27 2,302.27 2,302.27 2,301.60 2,301.69 0.0K
11:28 2,301.69 2,301.98 2,301.40 2,301.89 0.0K
11:29 2,301.79 2,301.79 2,300.82 2,300.92 0.0K
11:30 2,300.93 2,301.22 2,300.64 2,300.86 0.0K
11:31 2,300.93 2,300.93 2,300.05 2,300.05 0.0K
11:32 2,300.24 2,301.31 2,300.24 2,300.82 0.0K
11:33 2,300.73 2,300.82 2,300.24 2,300.24 0.0K
11:34 2,300.25 2,300.82 2,300.25 2,300.63 0.0K
11:35 2,300.82 2,300.82 2,299.47 2,300.25 0.0K
11:36 2,300.24 2,300.25 2,299.28 2,299.28 0.0K
11:37 2,299.27 2,299.86 2,299.18 2,299.47 0.0K
11:38 2,299.48 2,299.96 2,298.98 2,299.81 0.0K
11:39 2,299.95 2,300.54 2,299.76 2,300.54 0.0K
11:40 2,300.44 2,301.40 2,300.44 2,301.22 0.0K
11:41 2,301.31 2,301.40 2,300.63 2,300.73 0.0K
11:42 2,300.73 2,301.11 2,300.15 2,300.15 0.0K
11:43 2,300.15 2,301.06 2,299.47 2,301.06 0.0K
11:44 2,300.93 2,301.31 2,300.73 2,301.02 0.0K
11:45 2,301.02 2,301.40 2,300.82 2,301.02 0.0K
11:46 2,301.02 2,301.21 2,299.95 2,300.15 0.0K
11:47 2,300.15 2,300.35 2,299.86 2,299.95 0.0K
11:48 2,300.06 2,300.06 2,299.67 2,299.86 0.0K
11:49 2,299.67 2,300.48 2,299.67 2,300.44 0.0K
11:50 2,300.44 2,300.44 2,299.81 2,300.25 0.0K
11:51 2,300.25 2,300.73 2,300.25 2,300.44 0.0K
11:52 2,300.48 2,301.11 2,300.44 2,301.11 0.0K
11:53 2,301.07 2,301.90 2,300.97 2,301.89 0.0K
11:54 2,301.98 2,302.47 2,301.98 2,302.28 0.0K
11:55 2,302.28 2,302.38 2,302.18 2,302.38 0.0K
11:56 2,302.47 2,302.47 2,301.02 2,301.69 0.0K
11:57 2,301.90 2,301.90 2,300.73 2,300.82 0.0K
11:58 2,300.73 2,301.69 2,300.73 2,301.22 0.0K
11:59 2,301.22 2,301.31 2,300.73 2,300.82 0.0K
12:00 2,300.82 2,301.69 2,300.73 2,301.60 0.0K
12:01 2,301.60 2,301.65 2,301.02 2,301.31 0.0K
12:02 2,301.22 2,301.60 2,301.22 2,301.31 0.0K
12:03 2,301.31 2,301.40 2,301.07 2,301.07 0.0K
12:04 2,300.82 2,301.02 2,300.15 2,301.02 0.0K
12:05 2,301.02 2,301.22 2,300.54 2,300.73 0.0K
12:06 2,300.82 2,301.11 2,300.53 2,300.53 0.0K
12:07 2,300.53 2,302.38 2,300.53 2,301.98 0.0K
12:08 2,301.98 2,301.98 2,301.69 2,301.98 0.0K
12:09 2,302.09 2,302.96 2,302.09 2,302.28 0.0K
12:10 2,302.36 2,302.65 2,301.98 2,301.98 0.0K
12:11 2,301.98 2,302.02 2,301.11 2,301.22 0.0K
12:12 2,300.93 2,301.98 2,300.82 2,301.89 0.0K
12:13 2,301.89 2,302.38 2,301.69 2,301.69 0.0K
12:14 2,301.60 2,301.98 2,301.60 2,301.69 0.0K
12:15 2,301.60 2,301.90 2,301.50 2,301.69 0.0K
12:16 2,301.69 2,301.90 2,301.11 2,301.79 0.0K
12:17 2,301.89 2,301.90 2,301.50 2,301.51 0.0K
12:18 2,301.60 2,301.80 2,301.02 2,301.21 0.0K
12:19 2,301.11 2,301.22 2,300.77 2,301.02 0.0K
12:20 2,301.02 2,301.02 2,300.05 2,300.06 0.0K
12:21 2,300.06 2,300.73 2,299.95 2,300.64 0.0K
12:22 2,300.53 2,300.54 2,300.05 2,300.05 0.0K
12:23 2,300.05 2,300.15 2,299.66 2,300.15 0.0K
12:24 2,300.15 2,300.44 2,300.15 2,300.34 0.0K
12:25 2,300.24 2,301.11 2,300.05 2,301.06 0.0K
12:26 2,301.11 2,301.11 2,300.34 2,300.48 0.0K
12:27 2,300.63 2,300.73 2,300.15 2,300.25 0.0K
12:28 2,300.25 2,300.54 2,300.15 2,300.35 0.0K
12:29 2,300.35 2,301.11 2,300.35 2,301.02 0.0K
12:30 2,301.02 2,302.19 2,300.63 2,302.07 0.0K
12:31 2,301.98 2,302.28 2,301.80 2,301.80 0.0K
12:32 2,301.89 2,302.28 2,301.79 2,301.79 0.0K
12:33 2,301.98 2,302.07 2,301.60 2,301.80 0.0K
12:34 2,301.80 2,302.28 2,301.80 2,302.07 0.0K
12:35 2,301.98 2,302.48 2,301.98 2,302.28 0.0K
12:36 2,302.36 2,302.67 2,302.28 2,302.36 0.0K
12:37 2,302.28 2,302.28 2,301.50 2,301.98 0.0K
12:38 2,301.80 2,301.80 2,301.40 2,301.60 0.0K
12:39 2,301.69 2,301.69 2,301.31 2,301.50 0.0K
12:40 2,301.50 2,301.98 2,301.22 2,301.46 0.0K
12:41 2,301.50 2,301.80 2,301.40 2,301.51 0.0K
12:42 2,301.51 2,302.38 2,301.51 2,302.18 0.0K
12:43 2,302.28 2,302.38 2,301.98 2,302.28 0.0K
12:44 2,302.28 2,302.28 2,301.94 2,301.98 0.0K
12:45 2,301.98 2,302.48 2,301.69 2,301.98 0.0K
12:46 2,302.09 2,302.28 2,301.90 2,302.19 0.0K
12:47 2,302.22 2,302.94 2,301.98 2,302.94 0.0K
12:48 2,302.94 2,303.92 2,302.94 2,303.52 0.0K
12:49 2,303.64 2,304.02 2,303.44 2,303.72 0.0K
12:50 2,303.72 2,304.02 2,303.35 2,303.52 0.0K
12:51 2,303.64 2,303.92 2,303.52 2,303.64 0.0K
12:52 2,303.72 2,303.72 2,302.76 2,303.25 0.0K
12:53 2,303.06 2,303.35 2,302.85 2,302.94 0.0K
12:54 2,303.05 2,303.15 2,302.76 2,303.14 0.0K
12:55 2,303.14 2,303.23 2,302.07 2,302.28 0.0K
12:56 2,302.36 2,302.36 2,300.92 2,300.92 0.0K
12:57 2,300.73 2,301.60 2,300.73 2,301.11 0.0K
12:58 2,301.11 2,301.11 2,300.15 2,300.73 0.0K
12:59 2,300.73 2,301.02 2,300.15 2,300.34 0.0K
13:00 2,300.53 2,300.92 2,299.96 2,300.68 0.0K
13:01 2,300.93 2,300.93 2,300.06 2,300.19 0.0K
13:02 2,299.90 2,299.90 2,298.32 2,298.41 0.0K
13:03 2,298.41 2,298.98 2,297.73 2,298.98 0.0K
13:04 2,298.94 2,300.06 2,298.70 2,299.28 0.0K
13:05 2,299.67 2,299.86 2,299.47 2,299.57 0.0K
13:06 2,299.48 2,299.96 2,299.18 2,299.96 0.0K
13:07 2,299.86 2,300.53 2,299.77 2,299.77 0.0K
13:08 2,299.86 2,299.86 2,298.41 2,298.41 0.0K
13:09 2,298.02 2,298.32 2,296.18 2,296.38 0.0K
13:10 2,296.08 2,296.38 2,294.73 2,295.40 0.0K
13:11 2,295.79 2,295.90 2,294.35 2,294.73 0.0K
13:12 2,294.05 2,296.00 2,293.76 2,296.00 0.0K
13:13 2,295.89 2,295.89 2,295.02 2,295.27 0.0K
13:14 2,295.42 2,295.61 2,294.63 2,294.63 0.0K
13:15 2,294.34 2,294.63 2,292.80 2,292.90 0.0K
13:16 2,292.60 2,292.61 2,290.19 2,291.06 0.0K
13:17 2,290.38 2,290.38 2,288.26 2,288.26 0.0K
13:18 2,287.87 2,287.87 2,285.25 2,285.35 0.0K
13:19 2,285.54 2,287.48 2,284.39 2,287.19 0.0K
13:20 2,287.19 2,287.19 2,282.93 2,283.22 0.0K
13:21 2,282.07 2,283.76 2,281.39 2,283.13 0.0K
13:22 2,283.04 2,283.04 2,279.84 2,280.13 0.0K
13:23 2,279.15 2,281.68 2,279.15 2,281.48 0.0K
13:24 2,281.52 2,281.52 2,277.61 2,278.68 0.0K
13:25 2,278.30 2,279.06 2,277.38 2,277.81 0.0K
13:26 2,277.81 2,277.81 2,274.33 2,277.23 0.0K
13:27 2,276.80 2,277.14 2,274.62 2,277.14 0.0K
13:28 2,276.65 2,277.27 2,274.81 2,274.81 0.0K
13:29 2,274.81 2,275.59 2,272.82 2,273.16 0.0K
13:30 2,271.90 2,272.98 2,269.73 2,271.04 0.0K
13:31 2,271.04 2,276.22 2,271.04 2,276.22 0.0K
13:32 2,276.98 2,278.01 2,276.27 2,277.61 0.0K
13:33 2,277.81 2,280.23 2,277.65 2,279.79 0.0K
13:34 2,279.84 2,280.57 2,278.29 2,278.30 0.0K
13:35 2,278.68 2,279.15 2,277.23 2,278.19 0.0K
13:36 2,278.01 2,279.98 2,276.45 2,279.89 0.0K
13:37 2,279.84 2,280.76 2,278.92 2,279.94 0.0K
13:38 2,280.23 2,282.36 2,280.22 2,282.26 0.0K
13:39 2,282.64 2,285.02 2,282.64 2,284.97 0.0K
13:40 2,284.92 2,284.92 2,282.35 2,283.02 0.0K
13:41 2,283.02 2,283.42 2,281.73 2,282.75 0.0K
13:42 2,282.65 2,283.36 2,282.07 2,283.13 0.0K
13:43 2,283.02 2,283.23 2,280.71 2,280.71 0.0K
13:44 2,280.32 2,280.61 2,279.73 2,280.22 0.0K
13:45 2,279.84 2,281.01 2,278.97 2,279.55 0.0K
13:46 2,279.26 2,282.94 2,278.48 2,282.26 0.0K
13:47 2,282.11 2,282.65 2,279.93 2,281.19 0.0K
13:48 2,281.29 2,282.69 2,280.80 2,281.00 0.0K
13:49 2,281.01 2,281.23 2,279.35 2,280.61 0.0K
13:50 2,280.61 2,282.17 2,279.64 2,282.17 0.0K
13:51 2,282.06 2,282.36 2,281.09 2,281.57 0.0K
13:52 2,281.77 2,281.77 2,278.29 2,278.29 0.0K
13:53 2,278.19 2,281.48 2,277.03 2,281.38 0.0K
13:54 2,281.09 2,281.09 2,277.72 2,278.97 0.0K
13:55 2,278.48 2,278.86 2,277.32 2,278.43 0.0K
13:56 2,278.52 2,279.07 2,277.81 2,278.01 0.0K
13:57 2,278.05 2,278.29 2,277.03 2,277.23 0.0K
13:58 2,276.75 2,278.29 2,276.65 2,278.29 0.0K
13:59 2,277.86 2,279.07 2,277.86 2,278.86 0.0K
14:00 2,278.68 2,279.44 2,276.36 2,276.69 0.0K
14:01 2,276.55 2,277.90 2,276.55 2,276.55 0.0K
14:02 2,276.46 2,277.03 2,275.39 2,275.39 0.0K
14:03 2,275.40 2,276.17 2,274.48 2,274.62 0.0K
14:04 2,274.61 2,275.19 2,274.42 2,274.62 0.0K
14:05 2,274.71 2,275.54 2,274.52 2,274.91 0.0K
14:06 2,274.72 2,278.15 2,274.71 2,278.14 0.0K
14:07 2,278.59 2,279.26 2,276.74 2,276.94 0.0K
14:08 2,277.04 2,278.39 2,277.04 2,277.90 0.0K
14:09 2,278.01 2,279.26 2,277.72 2,279.15 0.0K
14:10 2,279.02 2,279.36 2,276.27 2,276.45 0.0K
14:11 2,275.97 2,275.97 2,274.14 2,274.33 0.0K
14:12 2,274.23 2,274.77 2,274.03 2,274.23 0.0K
14:13 2,274.23 2,275.19 2,273.94 2,274.81 0.0K
14:14 2,274.90 2,275.97 2,274.82 2,275.88 0.0K
14:15 2,275.87 2,276.94 2,275.10 2,276.94 0.0K
14:16 2,276.79 2,277.47 2,276.07 2,276.26 0.0K
14:17 2,276.36 2,276.75 2,275.20 2,275.20 0.0K
14:18 2,275.19 2,276.07 2,274.71 2,275.87 0.0K
14:19 2,275.29 2,275.29 2,274.81 2,275.00 0.0K
14:20 2,274.81 2,274.91 2,272.58 2,272.58 0.0K
14:21 2,272.40 2,272.48 2,271.32 2,271.81 0.0K
14:22 2,271.81 2,272.97 2,271.81 2,272.00 0.0K
14:23 2,271.72 2,273.84 2,271.42 2,273.36 0.0K
14:24 2,272.88 2,273.85 2,272.77 2,273.45 0.0K
14:25 2,273.31 2,276.26 2,273.31 2,274.52 0.0K
14:26 2,274.42 2,276.55 2,274.42 2,275.88 0.0K
14:27 2,275.82 2,276.94 2,275.19 2,275.40 0.0K
14:28 2,275.14 2,276.65 2,275.11 2,275.30 0.0K
14:29 2,275.48 2,276.26 2,275.40 2,275.49 0.0K
14:30 2,275.39 2,276.36 2,275.01 2,276.07 0.0K
14:31 2,276.17 2,277.23 2,276.02 2,276.46 0.0K
14:32 2,276.56 2,276.60 2,275.78 2,275.88 0.0K
14:33 2,275.78 2,277.32 2,275.78 2,276.98 0.0K
14:34 2,276.94 2,278.19 2,276.94 2,278.19 0.0K
14:35 2,278.10 2,278.59 2,277.72 2,278.19 0.0K
14:36 2,278.29 2,279.44 2,277.90 2,278.86 0.0K
14:37 2,278.97 2,279.15 2,277.23 2,277.23 0.0K
14:38 2,277.14 2,277.14 2,275.78 2,275.78 0.0K
14:39 2,275.93 2,276.85 2,275.77 2,276.55 0.0K
14:40 2,276.55 2,277.52 2,276.16 2,277.13 0.0K
14:41 2,277.32 2,278.48 2,277.32 2,278.01 0.0K
14:42 2,278.10 2,278.48 2,276.74 2,277.32 0.0K
14:43 2,277.32 2,277.72 2,277.18 2,277.43 0.0K
14:44 2,277.61 2,278.29 2,277.32 2,277.81 0.0K
14:45 2,277.71 2,278.48 2,277.32 2,278.00 0.0K
14:46 2,277.90 2,278.00 2,276.94 2,277.14 0.0K
14:47 2,277.23 2,277.23 2,274.90 2,275.15 0.0K
14:48 2,275.01 2,275.20 2,274.32 2,275.00 0.0K
14:49 2,274.81 2,275.11 2,272.97 2,273.36 0.0K
14:50 2,273.27 2,273.27 2,272.35 2,272.59 0.0K
14:51 2,272.77 2,274.43 2,272.39 2,273.36 0.0K
14:52 2,273.75 2,274.03 2,272.78 2,272.98 0.0K
14:53 2,273.07 2,273.17 2,271.71 2,271.71 0.0K
14:54 2,271.61 2,272.49 2,271.61 2,271.91 0.0K
14:55 2,271.72 2,271.82 2,270.17 2,270.94 0.0K
14:56 2,270.94 2,270.94 2,269.88 2,270.27 0.0K
14:57 2,270.36 2,272.00 2,270.27 2,271.43 0.0K
14:58 2,271.32 2,273.26 2,271.23 2,271.82 0.0K
14:59 2,271.90 2,272.49 2,270.46 2,270.65 0.0K
15:00 2,270.65 2,271.57 2,269.97 2,271.57 0.0K
15:01 2,271.81 2,272.30 2,270.84 2,271.91 0.0K
15:02 2,271.82 2,272.88 2,271.82 2,271.96 0.0K
15:03 2,271.91 2,272.59 2,271.23 2,272.11 0.0K
15:04 2,272.30 2,272.30 2,271.14 2,271.42 0.0K
15:05 2,271.33 2,272.77 2,271.23 2,272.40 0.0K
15:06 2,272.19 2,272.19 2,268.90 2,268.90 0.0K
15:07 2,268.61 2,269.39 2,267.94 2,268.04 0.0K
15:08 2,267.76 2,267.85 2,267.36 2,267.36 0.0K
15:09 2,267.46 2,267.55 2,265.72 2,265.90 0.0K
15:10 2,265.72 2,266.11 2,265.14 2,265.14 0.0K
15:11 2,265.52 2,265.57 2,264.27 2,264.27 0.0K
15:12 2,264.36 2,266.48 2,264.36 2,265.92 0.0K
15:13 2,266.31 2,268.43 2,266.10 2,267.94 0.0K
15:14 2,267.84 2,269.15 2,267.76 2,268.92 0.0K
15:15 2,268.72 2,269.25 2,267.76 2,268.63 0.0K
15:16 2,268.52 2,269.01 2,267.36 2,268.61 0.0K
15:17 2,268.72 2,268.72 2,266.59 2,266.77 0.0K
15:18 2,266.69 2,267.27 2,265.96 2,265.96 0.0K
15:19 2,266.21 2,266.79 2,265.92 2,266.40 0.0K
15:20 2,266.40 2,267.36 2,266.39 2,267.36 0.0K
15:21 2,267.46 2,267.56 2,264.36 2,264.56 0.0K
15:22 2,264.85 2,265.52 2,263.78 2,265.52 0.0K
15:23 2,265.67 2,265.72 2,264.56 2,264.56 0.0K
15:24 2,263.98 2,264.76 2,263.98 2,264.31 0.0K
15:25 2,264.27 2,264.46 2,263.78 2,263.78 0.0K
15:26 2,263.59 2,263.98 2,262.43 2,262.57 0.0K
15:27 2,262.52 2,265.23 2,262.52 2,264.85 0.0K
15:28 2,264.76 2,264.76 2,263.49 2,263.89 0.0K
15:29 2,263.59 2,264.51 2,263.49 2,263.98 0.0K
15:30 2,264.17 2,266.21 2,264.17 2,265.38 0.0K
15:31 2,264.94 2,267.94 2,264.46 2,267.07 0.0K
15:32 2,267.60 2,267.94 2,266.01 2,267.31 0.0K
15:33 2,267.21 2,269.10 2,267.21 2,269.10 0.0K
15:34 2,269.11 2,269.19 2,267.94 2,268.57 0.0K
15:35 2,268.52 2,269.21 2,267.46 2,267.55 0.0K
15:36 2,267.36 2,269.25 2,267.36 2,269.11 0.0K
15:37 2,268.96 2,269.77 2,268.82 2,269.68 0.0K
15:38 2,269.69 2,271.04 2,269.10 2,270.85 0.0K
15:39 2,270.41 2,271.82 2,270.36 2,271.82 0.0K
15:40 2,271.43 2,272.39 2,270.27 2,272.39 0.0K
15:41 2,272.10 2,272.98 2,271.71 2,272.10 0.0K
15:42 2,271.62 2,272.49 2,270.56 2,270.56 0.0K
15:43 2,270.65 2,272.39 2,270.65 2,272.39 0.0K
15:44 2,272.49 2,272.59 2,271.61 2,272.39 0.0K
15:45 2,272.58 2,272.78 2,271.33 2,271.33 0.0K
15:46 2,271.23 2,272.49 2,270.55 2,270.56 0.0K
15:47 2,270.36 2,270.75 2,269.50 2,270.17 0.0K
15:48 2,270.36 2,271.33 2,269.88 2,270.46 0.0K
15:49 2,270.84 2,271.52 2,270.46 2,270.75 0.0K
15:50 2,272.11 2,272.82 2,270.46 2,271.61 0.0K
15:51 2,271.71 2,272.78 2,271.13 2,272.69 0.0K
15:52 2,272.87 2,272.88 2,271.09 2,271.52 0.0K
15:53 2,271.23 2,271.23 2,269.48 2,269.48 0.0K
15:54 2,269.19 2,269.77 2,268.52 2,268.52 0.0K
15:55 2,269.15 2,269.97 2,268.52 2,269.01 0.0K
15:56 2,268.90 2,269.97 2,268.72 2,269.01 0.0K
15:57 2,269.10 2,270.07 2,268.61 2,269.10 0.0K
15:58 2,269.50 2,269.69 2,268.81 2,269.11 0.0K
15:59 2,268.52 2,269.21 2,267.26 2,267.36 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