イタリア40 (FTMIB)

IT40
🏛️ イタリア →
43,484.24
最終更新: 2025-10-08
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
09:00 33,487.00 33,527.00 33,487.00 33,527.00 0.0K
09:01 33,532.00 33,532.00 33,512.00 33,520.00 0.0K
09:02 33,510.00 33,515.00 33,463.00 33,463.00 0.0K
09:03 33,460.00 33,485.00 33,460.00 33,485.00 0.0K
09:04 33,490.00 33,500.00 33,477.00 33,477.00 0.0K
09:05 33,482.00 33,497.00 33,458.00 33,490.00 0.0K
09:06 33,475.00 33,480.00 33,401.00 33,401.00 0.0K
09:07 33,403.00 33,411.00 33,391.00 33,396.00 0.0K
09:08 33,394.00 33,428.00 33,384.00 33,428.00 0.0K
09:09 33,431.00 33,448.00 33,426.00 33,426.00 0.0K
09:10 33,421.00 33,463.00 33,421.00 33,453.00 0.0K
09:11 33,458.00 33,470.00 33,448.00 33,455.00 0.0K
09:12 33,465.00 33,480.00 33,463.00 33,463.00 0.0K
09:13 33,455.00 33,460.00 33,441.00 33,446.00 0.0K
09:14 33,438.00 33,448.00 33,433.00 33,433.00 0.0K
09:15 33,431.00 33,443.00 33,411.00 33,443.00 0.0K
09:16 33,453.00 33,463.00 33,451.00 33,456.00 0.0K
09:17 33,466.00 33,483.00 33,458.00 33,473.00 0.0K
09:18 33,471.00 33,471.00 33,434.00 33,434.00 0.0K
09:19 33,439.00 33,439.00 33,422.00 33,425.00 0.0K
09:20 33,427.00 33,439.00 33,422.00 33,432.00 0.0K
09:21 33,430.00 33,452.00 33,430.00 33,437.00 0.0K
09:22 33,455.00 33,470.00 33,411.00 33,423.00 0.0K
09:23 33,418.00 33,418.00 33,396.00 33,406.00 0.0K
09:24 33,401.00 33,409.00 33,399.00 33,406.00 0.0K
09:25 33,411.00 33,416.00 33,382.00 33,382.00 0.0K
09:26 33,387.00 33,412.00 33,387.00 33,407.00 0.0K
09:27 33,417.00 33,422.00 33,412.00 33,414.00 0.0K
09:28 33,419.00 33,449.00 33,419.00 33,442.00 0.0K
09:29 33,447.00 33,447.00 33,422.00 33,422.00 0.0K
09:30 33,407.00 33,408.00 33,400.00 33,405.00 0.0K
09:31 33,408.00 33,413.00 33,403.00 33,405.00 0.0K
09:32 33,410.00 33,410.00 33,379.00 33,379.00 0.0K
09:33 33,374.00 33,389.00 33,362.00 33,369.00 0.0K
09:34 33,364.00 33,374.00 33,362.00 33,362.00 0.0K
09:35 33,369.00 33,372.00 33,362.00 33,372.00 0.0K
09:36 33,365.00 33,365.00 33,360.00 33,360.00 0.0K
09:37 33,362.00 33,362.00 33,330.00 33,330.00 0.0K
09:38 33,335.00 33,335.00 33,311.00 33,320.00 0.0K
09:39 33,325.00 33,325.00 33,316.00 33,316.00 0.0K
09:40 33,326.00 33,326.00 33,299.00 33,299.00 0.0K
09:41 33,301.00 33,311.00 33,277.00 33,279.00 0.0K
09:42 33,282.00 33,306.00 33,282.00 33,306.00 0.0K
09:43 33,311.00 33,321.00 33,309.00 33,316.00 0.0K
09:44 33,309.00 33,309.00 33,277.00 33,280.00 0.0K
09:45 33,282.00 33,297.00 33,277.00 33,297.00 0.0K
09:46 33,302.00 33,322.00 33,302.00 33,322.00 0.0K
09:47 33,317.00 33,337.00 33,314.00 33,337.00 0.0K
09:48 33,332.00 33,344.00 33,312.00 33,322.00 0.0K
09:49 33,327.00 33,327.00 33,302.00 33,312.00 0.0K
09:50 33,310.00 33,318.00 33,307.00 33,313.00 0.0K
09:51 33,318.00 33,318.00 33,303.00 33,310.00 0.0K
09:52 33,313.00 33,323.00 33,308.00 33,323.00 0.0K
09:53 33,345.00 33,365.00 33,345.00 33,348.00 0.0K
09:54 33,353.00 33,363.00 33,345.00 33,363.00 0.0K
09:55 33,368.00 33,368.00 33,353.00 33,365.00 0.0K
09:56 33,365.00 33,393.00 33,365.00 33,378.00 0.0K
09:57 33,380.00 33,383.00 33,363.00 33,366.00 0.0K
09:58 33,358.00 33,376.00 33,344.00 33,344.00 0.0K
09:59 33,349.00 33,349.00 33,334.00 33,344.00 0.0K
10:00 33,354.00 33,354.00 33,319.00 33,324.00 0.0K
10:01 33,329.00 33,329.00 33,322.00 33,322.00 0.0K
10:02 33,319.00 33,319.00 33,283.00 33,285.00 0.0K
10:03 33,290.00 33,300.00 33,283.00 33,283.00 0.0K
10:04 33,278.00 33,280.00 33,265.00 33,275.00 0.0K
10:05 33,270.00 33,290.00 33,270.00 33,290.00 0.0K
10:06 33,280.00 33,283.00 33,266.00 33,266.00 0.0K
10:07 33,276.00 33,281.00 33,271.00 33,271.00 0.0K
10:08 33,276.00 33,296.00 33,266.00 33,296.00 0.0K
10:09 33,291.00 33,301.00 33,281.00 33,281.00 0.0K
10:10 33,291.00 33,313.00 33,281.00 33,305.00 0.0K
10:11 33,310.00 33,320.00 33,310.00 33,311.00 0.0K
10:12 33,306.00 33,311.00 33,291.00 33,301.00 0.0K
10:13 33,296.00 33,323.00 33,296.00 33,313.00 0.0K
10:14 33,316.00 33,326.00 33,316.00 33,323.00 0.0K
10:15 33,326.00 33,326.00 33,306.00 33,313.00 0.0K
10:16 33,316.00 33,321.00 33,313.00 33,321.00 0.0K
10:17 33,318.00 33,326.00 33,316.00 33,326.00 0.0K
10:18 33,316.00 33,316.00 33,301.00 33,311.00 0.0K
10:19 33,316.00 33,365.00 33,316.00 33,350.00 0.0K
10:20 33,340.00 33,346.00 33,340.00 33,341.00 0.0K
10:21 33,336.00 33,358.00 33,336.00 33,346.00 0.0K
10:22 33,341.00 33,346.00 33,321.00 33,331.00 0.0K
10:23 33,333.00 33,345.00 33,326.00 33,336.00 0.0K
10:24 33,333.00 33,341.00 33,331.00 33,336.00 0.0K
10:25 33,333.00 33,350.00 33,333.00 33,345.00 0.0K
10:26 33,343.00 33,345.00 33,338.00 33,340.00 0.0K
10:27 33,345.00 33,360.00 33,345.00 33,348.00 0.0K
10:28 33,350.00 33,356.00 33,340.00 33,356.00 0.0K
10:29 33,351.00 33,356.00 33,341.00 33,356.00 0.0K
10:30 33,366.00 33,395.00 33,366.00 33,383.00 0.0K
10:31 33,380.00 33,398.00 33,376.00 33,390.00 0.0K
10:32 33,385.00 33,391.00 33,378.00 33,391.00 0.0K
10:33 33,388.00 33,415.00 33,388.00 33,403.00 0.0K
10:34 33,395.00 33,400.00 33,391.00 33,391.00 0.0K
10:35 33,393.00 33,406.00 33,381.00 33,381.00 0.0K
10:36 33,376.00 33,376.00 33,361.00 33,369.00 0.0K
10:37 33,376.00 33,381.00 33,371.00 33,381.00 0.0K
10:38 33,379.00 33,394.00 33,376.00 33,394.00 0.0K
10:39 33,396.00 33,406.00 33,384.00 33,389.00 0.0K
10:40 33,391.00 33,396.00 33,391.00 33,396.00 0.0K
10:41 33,403.00 33,411.00 33,381.00 33,381.00 0.0K
10:42 33,376.00 33,399.00 33,371.00 33,391.00 0.0K
10:43 33,394.00 33,396.00 33,387.00 33,389.00 0.0K
10:44 33,387.00 33,401.00 33,377.00 33,377.00 0.0K
10:45 33,382.00 33,406.00 33,377.00 33,406.00 0.0K
10:46 33,396.00 33,401.00 33,389.00 33,394.00 0.0K
10:47 33,392.00 33,401.00 33,387.00 33,401.00 0.0K
10:48 33,411.00 33,411.00 33,394.00 33,402.00 0.0K
10:49 33,397.00 33,411.00 33,391.00 33,391.00 0.0K
10:50 33,387.00 33,391.00 33,372.00 33,372.00 0.0K
10:51 33,379.00 33,396.00 33,379.00 33,382.00 0.0K
10:52 33,384.00 33,387.00 33,372.00 33,377.00 0.0K
10:53 33,382.00 33,396.00 33,379.00 33,391.00 0.0K
10:54 33,389.00 33,391.00 33,382.00 33,391.00 0.0K
10:55 33,387.00 33,392.00 33,382.00 33,392.00 0.0K
10:56 33,396.00 33,396.00 33,382.00 33,392.00 0.0K
10:57 33,397.00 33,411.00 33,392.00 33,409.00 0.0K
10:58 33,406.00 33,426.00 33,406.00 33,421.00 0.0K
10:59 33,424.00 33,436.00 33,416.00 33,421.00 0.0K
11:00 33,424.00 33,436.00 33,421.00 33,436.00 0.0K
11:01 33,439.00 33,446.00 33,431.00 33,434.00 0.0K
11:02 33,431.00 33,441.00 33,426.00 33,436.00 0.0K
11:03 33,439.00 33,461.00 33,439.00 33,456.00 0.0K
11:04 33,451.00 33,459.00 33,451.00 33,454.00 0.0K
11:05 33,451.00 33,461.00 33,449.00 33,449.00 0.0K
11:06 33,456.00 33,461.00 33,442.00 33,447.00 0.0K
11:07 33,442.00 33,449.00 33,437.00 33,437.00 0.0K
11:08 33,442.00 33,454.00 33,442.00 33,454.00 0.0K
11:09 33,457.00 33,457.00 33,437.00 33,445.00 0.0K
11:10 33,447.00 33,452.00 33,437.00 33,437.00 0.0K
11:11 33,433.00 33,433.00 33,408.00 33,413.00 0.0K
11:12 33,418.00 33,418.00 33,403.00 33,406.00 0.0K
11:13 33,408.00 33,413.00 33,403.00 33,403.00 0.0K
11:14 33,406.00 33,408.00 33,379.00 33,379.00 0.0K
11:15 33,384.00 33,403.00 33,379.00 33,379.00 0.0K
11:16 33,384.00 33,394.00 33,379.00 33,389.00 0.0K
11:17 33,389.00 33,396.00 33,384.00 33,394.00 0.0K
11:18 33,389.00 33,394.00 33,384.00 33,384.00 0.0K
11:19 33,394.00 33,399.00 33,382.00 33,384.00 0.0K
11:20 33,379.00 33,379.00 33,357.00 33,364.00 0.0K
11:21 33,359.00 33,359.00 33,347.00 33,354.00 0.0K
11:22 33,357.00 33,359.00 33,347.00 33,347.00 0.0K
11:23 33,342.00 33,364.00 33,340.00 33,359.00 0.0K
11:24 33,357.00 33,362.00 33,350.00 33,355.00 0.0K
11:25 33,357.00 33,379.00 33,357.00 33,379.00 0.0K
11:26 33,384.00 33,392.00 33,379.00 33,379.00 0.0K
11:27 33,384.00 33,394.00 33,377.00 33,387.00 0.0K
11:28 33,389.00 33,394.00 33,379.00 33,379.00 0.0K
11:29 33,370.00 33,382.00 33,370.00 33,377.00 0.0K
11:30 33,380.00 33,407.00 33,380.00 33,394.00 0.0K
11:31 33,389.00 33,399.00 33,389.00 33,394.00 0.0K
11:32 33,392.00 33,397.00 33,389.00 33,397.00 0.0K
11:33 33,394.00 33,394.00 33,389.00 33,392.00 0.0K
11:34 33,392.00 33,392.00 33,384.00 33,387.00 0.0K
11:35 33,389.00 33,389.00 33,382.00 33,382.00 0.0K
11:36 33,385.00 33,392.00 33,380.00 33,380.00 0.0K
11:37 33,375.00 33,385.00 33,357.00 33,365.00 0.0K
11:38 33,362.00 33,362.00 33,353.00 33,355.00 0.0K
11:39 33,358.00 33,370.00 33,355.00 33,365.00 0.0K
11:40 33,370.00 33,375.00 33,365.00 33,365.00 0.0K
11:41 33,360.00 33,370.00 33,345.00 33,345.00 0.0K
11:42 33,340.00 33,365.00 33,340.00 33,363.00 0.0K
11:43 33,360.00 33,372.00 33,355.00 33,355.00 0.0K
11:44 33,358.00 33,365.00 33,350.00 33,365.00 0.0K
11:45 33,375.00 33,375.00 33,360.00 33,360.00 0.0K
11:46 33,365.00 33,390.00 33,365.00 33,385.00 0.0K
11:47 33,390.00 33,405.00 33,390.00 33,397.00 0.0K
11:48 33,385.00 33,410.00 33,385.00 33,402.00 0.0K
11:49 33,405.00 33,425.00 33,400.00 33,425.00 0.0K
11:50 33,405.00 33,407.00 33,390.00 33,407.00 0.0K
11:51 33,417.00 33,425.00 33,412.00 33,412.00 0.0K
11:52 33,415.00 33,422.00 33,410.00 33,420.00 0.0K
11:53 33,417.00 33,422.00 33,390.00 33,405.00 0.0K
11:54 33,407.00 33,447.00 33,407.00 33,437.00 0.0K
11:55 33,440.00 33,482.00 33,440.00 33,459.00 0.0K
11:56 33,467.00 33,467.00 33,450.00 33,464.00 0.0K
11:57 33,459.00 33,464.00 33,457.00 33,464.00 0.0K
11:58 33,457.00 33,457.00 33,440.00 33,444.00 0.0K
11:59 33,447.00 33,452.00 33,442.00 33,444.00 0.0K
12:00 33,437.00 33,439.00 33,419.00 33,434.00 0.0K
12:01 33,444.00 33,469.00 33,444.00 33,469.00 0.0K
12:02 33,461.00 33,479.00 33,461.00 33,469.00 0.0K
12:03 33,479.00 33,489.00 33,469.00 33,469.00 0.0K
12:04 33,467.00 33,467.00 33,447.00 33,447.00 0.0K
12:05 33,437.00 33,455.00 33,437.00 33,450.00 0.0K
12:06 33,465.00 33,480.00 33,450.00 33,450.00 0.0K
12:07 33,448.00 33,450.00 33,408.00 33,423.00 0.0K
12:08 33,431.00 33,433.00 33,414.00 33,421.00 0.0K
12:09 33,414.00 33,421.00 33,406.00 33,406.00 0.0K
12:10 33,407.00 33,417.00 33,397.00 33,417.00 0.0K
12:11 33,409.00 33,412.00 33,407.00 33,407.00 0.0K
12:12 33,412.00 33,412.00 33,395.00 33,407.00 0.0K
12:13 33,417.00 33,449.00 33,412.00 33,449.00 0.0K
12:14 33,447.00 33,464.00 33,447.00 33,452.00 0.0K
12:15 33,454.00 33,454.00 33,442.00 33,442.00 0.0K
12:16 33,444.00 33,447.00 33,435.00 33,435.00 0.0K
12:17 33,440.00 33,447.00 33,427.00 33,437.00 0.0K
12:18 33,435.00 33,435.00 33,427.00 33,427.00 0.0K
12:19 33,432.00 33,439.00 33,427.00 33,427.00 0.0K
12:20 33,425.00 33,432.00 33,418.00 33,430.00 0.0K
12:21 33,432.00 33,435.00 33,423.00 33,423.00 0.0K
12:22 33,428.00 33,428.00 33,398.00 33,403.00 0.0K
12:23 33,406.00 33,408.00 33,403.00 33,408.00 0.0K
12:24 33,403.00 33,408.00 33,398.00 33,398.00 0.0K
12:25 33,393.00 33,398.00 33,389.00 33,394.00 0.0K
12:26 33,408.00 33,408.00 33,398.00 33,403.00 0.0K
12:27 33,406.00 33,408.00 33,398.00 33,399.00 0.0K
12:28 33,394.00 33,401.00 33,394.00 33,401.00 0.0K
12:29 33,399.00 33,418.00 33,399.00 33,411.00 0.0K
12:30 33,413.00 33,413.00 33,401.00 33,404.00 0.0K
12:31 33,389.00 33,394.00 33,384.00 33,384.00 0.0K
12:32 33,394.00 33,399.00 33,389.00 33,389.00 0.0K
12:33 33,379.00 33,384.00 33,379.00 33,384.00 0.0K
12:34 33,379.00 33,384.00 33,379.00 33,382.00 0.0K
12:35 33,375.00 33,375.00 33,360.00 33,370.00 0.0K
12:36 33,375.00 33,384.00 33,367.00 33,369.00 0.0K
12:37 33,364.00 33,367.00 33,354.00 33,354.00 0.0K
12:38 33,352.00 33,359.00 33,350.00 33,350.00 0.0K
12:39 33,355.00 33,360.00 33,352.00 33,352.00 0.0K
12:40 33,350.00 33,355.00 33,340.00 33,340.00 0.0K
12:41 33,345.00 33,348.00 33,345.00 33,348.00 0.0K
12:42 33,350.00 33,355.00 33,340.00 33,355.00 0.0K
12:43 33,360.00 33,360.00 33,343.00 33,343.00 0.0K
12:44 33,340.00 33,350.00 33,335.00 33,345.00 0.0K
12:45 33,335.00 33,343.00 33,335.00 33,340.00 0.0K
12:46 33,335.00 33,350.00 33,335.00 33,350.00 0.0K
12:47 33,343.00 33,345.00 33,340.00 33,340.00 0.0K
12:48 33,350.00 33,353.00 33,345.00 33,353.00 0.0K
12:49 33,360.00 33,360.00 33,355.00 33,358.00 0.0K
12:50 33,360.00 33,370.00 33,360.00 33,365.00 0.0K
12:51 33,367.00 33,367.00 33,360.00 33,360.00 0.0K
12:52 33,365.00 33,370.00 33,360.00 33,360.00 0.0K
12:53 33,355.00 33,365.00 33,353.00 33,358.00 0.0K
12:54 33,355.00 33,358.00 33,350.00 33,350.00 0.0K
12:55 33,353.00 33,375.00 33,353.00 33,375.00 0.0K
12:56 33,370.00 33,370.00 33,365.00 33,367.00 0.0K
12:57 33,380.00 33,387.00 33,380.00 33,382.00 0.0K
12:58 33,377.00 33,385.00 33,370.00 33,370.00 0.0K
12:59 33,368.00 33,368.00 33,355.00 33,355.00 0.0K
13:00 33,360.00 33,360.00 33,348.00 33,358.00 0.0K
13:01 33,348.00 33,351.00 33,341.00 33,351.00 0.0K
13:02 33,348.00 33,348.00 33,328.00 33,331.00 0.0K
13:03 33,326.00 33,336.00 33,326.00 33,331.00 0.0K
13:04 33,334.00 33,361.00 33,331.00 33,356.00 0.0K
13:05 33,366.00 33,368.00 33,341.00 33,343.00 0.0K
13:06 33,336.00 33,338.00 33,331.00 33,331.00 0.0K
13:07 33,326.00 33,336.00 33,326.00 33,331.00 0.0K
13:08 33,333.00 33,333.00 33,326.00 33,326.00 0.0K
13:09 33,336.00 33,336.00 33,321.00 33,321.00 0.0K
13:10 33,326.00 33,326.00 33,319.00 33,321.00 0.0K
13:11 33,319.00 33,321.00 33,316.00 33,321.00 0.0K
13:12 33,324.00 33,339.00 33,324.00 33,339.00 0.0K
13:13 33,336.00 33,336.00 33,319.00 33,329.00 0.0K
13:14 33,324.00 33,324.00 33,314.00 33,321.00 0.0K
13:15 33,326.00 33,326.00 33,324.00 33,324.00 0.0K
13:16 33,326.00 33,329.00 33,316.00 33,328.00 0.0K
13:17 33,326.00 33,328.00 33,306.00 33,306.00 0.0K
13:18 33,311.00 33,311.00 33,301.00 33,304.00 0.0K
13:19 33,306.00 33,314.00 33,306.00 33,309.00 0.0K
13:20 33,306.00 33,306.00 33,299.00 33,304.00 0.0K
13:21 33,311.00 33,326.00 33,311.00 33,321.00 0.0K
13:22 33,318.00 33,321.00 33,304.00 33,304.00 0.0K
13:23 33,306.00 33,311.00 33,301.00 33,311.00 0.0K
13:24 33,314.00 33,316.00 33,306.00 33,311.00 0.0K
13:25 33,309.00 33,321.00 33,309.00 33,316.00 0.0K
13:26 33,311.00 33,316.00 33,306.00 33,306.00 0.0K
13:27 33,301.00 33,308.00 33,301.00 33,306.00 0.0K
13:28 33,304.00 33,318.00 33,304.00 33,318.00 0.0K
13:29 33,321.00 33,335.00 33,321.00 33,335.00 0.0K
13:30 33,320.00 33,325.00 33,320.00 33,325.00 0.0K
13:31 33,335.00 33,340.00 33,333.00 33,338.00 0.0K
13:32 33,340.00 33,348.00 33,335.00 33,335.00 0.0K
13:33 33,338.00 33,358.00 33,338.00 33,358.00 0.0K
13:34 33,355.00 33,355.00 33,340.00 33,345.00 0.0K
13:35 33,343.00 33,353.00 33,338.00 33,353.00 0.0K
13:36 33,350.00 33,350.00 33,345.00 33,348.00 0.0K
13:37 33,345.00 33,360.00 33,345.00 33,360.00 0.0K
13:38 33,358.00 33,377.00 33,358.00 33,377.00 0.0K
13:39 33,375.00 33,387.00 33,370.00 33,387.00 0.0K
13:40 33,385.00 33,392.00 33,385.00 33,387.00 0.0K
13:41 33,384.00 33,404.00 33,384.00 33,389.00 0.0K
13:42 33,394.00 33,404.00 33,394.00 33,402.00 0.0K
13:43 33,409.00 33,421.00 33,409.00 33,414.00 0.0K
13:44 33,416.00 33,416.00 33,401.00 33,414.00 0.0K
13:45 33,411.00 33,419.00 33,406.00 33,419.00 0.0K
13:46 33,421.00 33,434.00 33,421.00 33,434.00 0.0K
13:47 33,426.00 33,427.00 33,417.00 33,422.00 0.0K
13:48 33,419.00 33,427.00 33,417.00 33,422.00 0.0K
13:49 33,424.00 33,425.00 33,415.00 33,425.00 0.0K
13:50 33,420.00 33,422.00 33,412.00 33,412.00 0.0K
13:51 33,410.00 33,415.00 33,407.00 33,415.00 0.0K
13:52 33,410.00 33,415.00 33,410.00 33,415.00 0.0K
13:53 33,410.00 33,432.00 33,410.00 33,432.00 0.0K
13:54 33,430.00 33,430.00 33,418.00 33,418.00 0.0K
13:55 33,415.00 33,420.00 33,410.00 33,420.00 0.0K
13:56 33,423.00 33,425.00 33,418.00 33,425.00 0.0K
13:57 33,423.00 33,425.00 33,413.00 33,413.00 0.0K
13:58 33,415.00 33,415.00 33,410.00 33,411.00 0.0K
13:59 33,416.00 33,416.00 33,406.00 33,406.00 0.0K
14:00 33,408.00 33,408.00 33,391.00 33,401.00 0.0K
14:01 33,396.00 33,411.00 33,396.00 33,398.00 0.0K
14:02 33,398.00 33,401.00 33,386.00 33,396.00 0.0K
14:03 33,401.00 33,401.00 33,396.00 33,396.00 0.0K
14:04 33,399.00 33,401.00 33,391.00 33,401.00 0.0K
14:05 33,399.00 33,401.00 33,386.00 33,386.00 0.0K
14:06 33,384.00 33,387.00 33,382.00 33,382.00 0.0K
14:07 33,387.00 33,389.00 33,382.00 33,384.00 0.0K
14:08 33,382.00 33,382.00 33,372.00 33,372.00 0.0K
14:09 33,375.00 33,382.00 33,372.00 33,377.00 0.0K
14:10 33,382.00 33,402.00 33,382.00 33,401.00 0.0K
14:11 33,404.00 33,406.00 33,396.00 33,396.00 0.0K
14:12 33,401.00 33,401.00 33,387.00 33,394.00 0.0K
14:13 33,392.00 33,392.00 33,382.00 33,382.00 0.0K
14:14 33,387.00 33,387.00 33,382.00 33,382.00 0.0K
14:15 33,377.00 33,380.00 33,370.00 33,372.00 0.0K
14:16 33,367.00 33,370.00 33,365.00 33,370.00 0.0K
14:17 33,372.00 33,372.00 33,367.00 33,368.00 0.0K
14:18 33,373.00 33,392.00 33,373.00 33,392.00 0.0K
14:19 33,387.00 33,387.00 33,378.00 33,378.00 0.0K
14:20 33,373.00 33,383.00 33,373.00 33,380.00 0.0K
14:21 33,378.00 33,378.00 33,363.00 33,363.00 0.0K
14:22 33,358.00 33,363.00 33,353.00 33,363.00 0.0K
14:23 33,361.00 33,368.00 33,361.00 33,368.00 0.0K
14:24 33,373.00 33,373.00 33,366.00 33,368.00 0.0K
14:25 33,370.00 33,388.00 33,370.00 33,378.00 0.0K
14:26 33,373.00 33,378.00 33,373.00 33,378.00 0.0K
14:27 33,371.00 33,373.00 33,371.00 33,373.00 0.0K
14:28 33,376.00 33,376.00 33,376.00 33,376.00 0.0K
14:29 33,368.00 33,368.00 33,361.00 33,361.00 0.0K
14:30 33,383.00 33,406.00 33,383.00 33,406.00 0.0K
14:31 33,408.00 33,423.00 33,408.00 33,423.00 0.0K
14:32 33,420.00 33,433.00 33,415.00 33,433.00 0.0K
14:33 33,445.00 33,463.00 33,445.00 33,448.00 0.0K
14:34 33,453.00 33,453.00 33,438.00 33,438.00 0.0K
14:35 33,440.00 33,455.00 33,433.00 33,453.00 0.0K
14:36 33,458.00 33,467.00 33,453.00 33,453.00 0.0K
14:37 33,448.00 33,448.00 33,435.00 33,438.00 0.0K
14:38 33,436.00 33,438.00 33,421.00 33,433.00 0.0K
14:39 33,428.00 33,428.00 33,414.00 33,416.00 0.0K
14:40 33,414.00 33,421.00 33,414.00 33,419.00 0.0K
14:41 33,411.00 33,414.00 33,404.00 33,406.00 0.0K
14:42 33,404.00 33,409.00 33,394.00 33,409.00 0.0K
14:43 33,407.00 33,419.00 33,399.00 33,414.00 0.0K
14:44 33,419.00 33,443.00 33,414.00 33,438.00 0.0K
14:45 33,428.00 33,433.00 33,419.00 33,419.00 0.0K
14:46 33,421.00 33,424.00 33,414.00 33,424.00 0.0K
14:47 33,419.00 33,429.00 33,419.00 33,424.00 0.0K
14:48 33,429.00 33,429.00 33,419.00 33,419.00 0.0K
14:49 33,417.00 33,424.00 33,404.00 33,404.00 0.0K
14:50 33,402.00 33,402.00 33,385.00 33,390.00 0.0K
14:51 33,385.00 33,390.00 33,375.00 33,380.00 0.0K
14:52 33,382.00 33,395.00 33,380.00 33,395.00 0.0K
14:53 33,402.00 33,405.00 33,390.00 33,390.00 0.0K
14:54 33,395.00 33,397.00 33,385.00 33,390.00 0.0K
14:55 33,380.00 33,385.00 33,375.00 33,375.00 0.0K
14:56 33,380.00 33,380.00 33,370.00 33,371.00 0.0K
14:57 33,376.00 33,381.00 33,371.00 33,381.00 0.0K
14:59 33,381.00 33,381.00 33,361.00 33,371.00 0.0K
15:00 33,356.00 33,366.00 33,354.00 33,354.00 0.0K
15:01 33,356.00 33,371.00 33,354.00 33,371.00 0.0K
15:02 33,376.00 33,376.00 33,371.00 33,371.00 0.0K
15:03 33,373.00 33,376.00 33,368.00 33,376.00 0.0K
15:04 33,383.00 33,396.00 33,381.00 33,391.00 0.0K
15:05 33,386.00 33,396.00 33,381.00 33,381.00 0.0K
15:06 33,381.00 33,388.00 33,371.00 33,383.00 0.0K
15:07 33,386.00 33,396.00 33,386.00 33,388.00 0.0K
15:08 33,383.00 33,388.00 33,381.00 33,386.00 0.0K
15:09 33,386.00 33,391.00 33,386.00 33,391.00 0.0K
15:10 33,401.00 33,406.00 33,391.00 33,393.00 0.0K
15:11 33,401.00 33,401.00 33,391.00 33,396.00 0.0K
15:12 33,391.00 33,391.00 33,391.00 33,391.00 0.0K
15:13 33,386.00 33,406.00 33,384.00 33,389.00 0.0K
15:14 33,386.00 33,391.00 33,371.00 33,371.00 0.0K
15:15 33,374.00 33,381.00 33,371.00 33,381.00 0.0K
15:16 33,386.00 33,386.00 33,357.00 33,357.00 0.0K
15:17 33,364.00 33,372.00 33,362.00 33,367.00 0.0K
15:18 33,369.00 33,386.00 33,369.00 33,384.00 0.0K
15:19 33,381.00 33,386.00 33,376.00 33,377.00 0.0K
15:20 33,382.00 33,382.00 33,372.00 33,372.00 0.0K
15:21 33,374.00 33,377.00 33,367.00 33,367.00 0.0K
15:22 33,369.00 33,369.00 33,357.00 33,362.00 0.0K
15:23 33,357.00 33,365.00 33,352.00 33,362.00 0.0K
15:24 33,365.00 33,367.00 33,352.00 33,357.00 0.0K
15:25 33,360.00 33,362.00 33,357.00 33,362.00 0.0K
15:26 33,362.00 33,372.00 33,357.00 33,367.00 0.0K
15:27 33,372.00 33,380.00 33,372.00 33,377.00 0.0K
15:28 33,380.00 33,392.00 33,380.00 33,385.00 0.0K
15:29 33,382.00 33,392.00 33,380.00 33,385.00 0.0K
15:30 33,390.00 33,402.00 33,387.00 33,397.00 0.0K
15:31 33,405.00 33,417.00 33,397.00 33,412.00 0.0K
15:32 33,407.00 33,439.00 33,407.00 33,439.00 0.0K
15:33 33,442.00 33,442.00 33,432.00 33,437.00 0.0K
15:34 33,427.00 33,451.00 33,427.00 33,441.00 0.0K
15:35 33,444.00 33,456.00 33,444.00 33,454.00 0.0K
15:36 33,456.00 33,466.00 33,451.00 33,451.00 0.0K
15:37 33,461.00 33,491.00 33,461.00 33,486.00 0.0K
15:38 33,476.00 33,486.00 33,466.00 33,471.00 0.0K
15:39 33,481.00 33,506.00 33,481.00 33,496.00 0.0K
15:40 33,494.00 33,494.00 33,481.00 33,481.00 0.0K
15:41 33,489.00 33,496.00 33,481.00 33,491.00 0.0K
15:42 33,486.00 33,491.00 33,481.00 33,491.00 0.0K
15:43 33,489.00 33,496.00 33,482.00 33,491.00 0.0K
15:44 33,486.00 33,514.00 33,486.00 33,514.00 0.0K
15:45 33,516.00 33,526.00 33,511.00 33,511.00 0.0K
15:46 33,514.00 33,521.00 33,504.00 33,506.00 0.0K
15:47 33,504.00 33,504.00 33,491.00 33,499.00 0.0K
15:48 33,501.00 33,501.00 33,482.00 33,486.00 0.0K
15:49 33,489.00 33,526.00 33,489.00 33,524.00 0.0K
15:50 33,521.00 33,521.00 33,491.00 33,496.00 0.0K
15:51 33,497.00 33,531.00 33,497.00 33,531.00 0.0K
15:52 33,529.00 33,541.00 33,526.00 33,526.00 0.0K
15:53 33,536.00 33,556.00 33,526.00 33,551.00 0.0K
15:54 33,546.00 33,546.00 33,536.00 33,541.00 0.0K
15:55 33,546.00 33,566.00 33,546.00 33,553.00 0.0K
15:56 33,561.00 33,563.00 33,553.00 33,558.00 0.0K
15:57 33,563.00 33,563.00 33,531.00 33,539.00 0.0K
15:58 33,536.00 33,549.00 33,536.00 33,546.00 0.0K
15:59 33,549.00 33,561.00 33,544.00 33,553.00 0.0K
16:00 33,556.00 33,586.00 33,556.00 33,581.00 0.0K
16:01 33,583.00 33,600.00 33,583.00 33,598.00 0.0K
16:02 33,605.00 33,605.00 33,595.00 33,600.00 0.0K
16:03 33,593.00 33,600.00 33,581.00 33,586.00 0.0K
16:04 33,591.00 33,610.00 33,586.00 33,610.00 0.0K
16:05 33,620.00 33,635.00 33,620.00 33,625.00 0.0K
16:06 33,617.00 33,630.00 33,610.00 33,622.00 0.0K
16:07 33,625.00 33,625.00 33,585.00 33,585.00 0.0K
16:08 33,590.00 33,610.00 33,585.00 33,610.00 0.0K
16:09 33,613.00 33,618.00 33,590.00 33,595.00 0.0K
16:10 33,588.00 33,591.00 33,566.00 33,591.00 0.0K
16:11 33,586.00 33,595.00 33,581.00 33,581.00 0.0K
16:12 33,591.00 33,610.00 33,588.00 33,605.00 0.0K
16:13 33,600.00 33,635.00 33,600.00 33,632.00 0.0K
16:14 33,630.00 33,637.00 33,625.00 33,635.00 0.0K
16:15 33,630.00 33,650.00 33,630.00 33,640.00 0.0K
16:16 33,630.00 33,655.00 33,630.00 33,655.00 0.0K
16:17 33,640.00 33,664.00 33,640.00 33,664.00 0.0K
16:18 33,669.00 33,677.00 33,669.00 33,674.00 0.0K
16:19 33,672.00 33,679.00 33,669.00 33,669.00 0.0K
16:20 33,674.00 33,674.00 33,662.00 33,667.00 0.0K
16:21 33,662.00 33,685.00 33,660.00 33,684.00 0.0K
16:22 33,682.00 33,684.00 33,660.00 33,660.00 0.0K
16:23 33,667.00 33,670.00 33,665.00 33,670.00 0.0K
16:24 33,675.00 33,680.00 33,670.00 33,677.00 0.0K
16:25 33,680.00 33,684.00 33,675.00 33,684.00 0.0K
16:26 33,689.00 33,697.00 33,684.00 33,694.00 0.0K
16:27 33,689.00 33,695.00 33,689.00 33,695.00 0.0K
16:28 33,697.00 33,707.00 33,695.00 33,705.00 0.0K
16:29 33,700.00 33,710.00 33,695.00 33,705.00 0.0K
16:30 33,702.00 33,719.00 33,702.00 33,714.00 0.0K
16:31 33,709.00 33,714.00 33,709.00 33,714.00 0.0K
16:32 33,712.00 33,729.00 33,712.00 33,729.00 0.0K
16:33 33,724.00 33,727.00 33,710.00 33,727.00 0.0K
16:34 33,724.00 33,724.00 33,702.00 33,702.00 0.0K
16:35 33,700.00 33,710.00 33,695.00 33,695.00 0.0K
16:36 33,700.00 33,725.00 33,700.00 33,720.00 0.0K
16:37 33,715.00 33,720.00 33,705.00 33,710.00 0.0K
16:38 33,715.00 33,720.00 33,705.00 33,720.00 0.0K
16:39 33,715.00 33,720.00 33,710.00 33,718.00 0.0K
16:40 33,720.00 33,730.00 33,713.00 33,730.00 0.0K
16:41 33,725.00 33,727.00 33,705.00 33,710.00 0.0K
16:42 33,715.00 33,720.00 33,710.00 33,720.00 0.0K
16:43 33,718.00 33,725.00 33,713.00 33,715.00 0.0K
16:44 33,713.00 33,713.00 33,700.00 33,710.00 0.0K
16:45 33,701.00 33,706.00 33,686.00 33,696.00 0.0K
16:46 33,691.00 33,698.00 33,688.00 33,688.00 0.0K
16:47 33,689.00 33,689.00 33,676.00 33,681.00 0.0K
16:48 33,686.00 33,694.00 33,681.00 33,689.00 0.0K
16:49 33,691.00 33,699.00 33,681.00 33,696.00 0.0K
16:50 33,694.00 33,701.00 33,689.00 33,701.00 0.0K
16:51 33,696.00 33,699.00 33,681.00 33,699.00 0.0K
16:52 33,699.00 33,721.00 33,699.00 33,719.00 0.0K
16:53 33,709.00 33,714.00 33,706.00 33,706.00 0.0K
16:54 33,711.00 33,711.00 33,701.00 33,706.00 0.0K
16:55 33,701.00 33,711.00 33,701.00 33,711.00 0.0K
16:56 33,706.00 33,707.00 33,697.00 33,707.00 0.0K
16:57 33,702.00 33,702.00 33,694.00 33,699.00 0.0K
16:58 33,697.00 33,702.00 33,682.00 33,692.00 0.0K
16:59 33,687.00 33,692.00 33,680.00 33,682.00 0.0K
17:00 33,687.00 33,697.00 33,682.00 33,697.00 0.0K
17:01 33,695.00 33,703.00 33,692.00 33,698.00 0.0K
17:02 33,703.00 33,732.00 33,703.00 33,727.00 0.0K
17:03 33,732.00 33,737.00 33,732.00 33,735.00 0.0K
17:04 33,732.00 33,742.00 33,732.00 33,742.00 0.0K
17:05 33,745.00 33,747.00 33,737.00 33,740.00 0.0K
17:06 33,742.00 33,750.00 33,733.00 33,738.00 0.0K
17:07 33,735.00 33,735.00 33,718.00 33,723.00 0.0K
17:08 33,728.00 33,733.00 33,723.00 33,723.00 0.0K
17:09 33,733.00 33,733.00 33,723.00 33,728.00 0.0K
17:10 33,723.00 33,728.00 33,713.00 33,713.00 0.0K
17:11 33,723.00 33,733.00 33,723.00 33,733.00 0.0K
17:12 33,736.00 33,753.00 33,733.00 33,753.00 0.0K
17:13 33,751.00 33,756.00 33,751.00 33,753.00 0.0K
17:14 33,756.00 33,758.00 33,743.00 33,746.00 0.0K
17:15 33,748.00 33,748.00 33,743.00 33,743.00 0.0K
17:16 33,748.00 33,766.00 33,741.00 33,766.00 0.0K
17:17 33,763.00 33,776.00 33,763.00 33,773.00 0.0K
17:18 33,778.00 33,786.00 33,778.00 33,783.00 0.0K
17:19 33,781.00 33,783.00 33,768.00 33,773.00 0.0K
17:20 33,768.00 33,769.00 33,754.00 33,754.00 0.0K
17:21 33,759.00 33,764.00 33,749.00 33,756.00 0.0K
17:22 33,764.00 33,764.00 33,759.00 33,759.00 0.0K
17:23 33,754.00 33,764.00 33,749.00 33,762.00 0.0K
17:24 33,759.00 33,759.00 33,754.00 33,757.00 0.0K
17:25 33,764.00 33,784.00 33,759.00 33,784.00 0.0K
17:26 33,779.00 33,779.00 33,764.00 33,769.00 0.0K
17:27 33,774.00 33,774.00 33,769.00 33,769.00 0.0K
17:28 33,764.00 33,769.00 33,764.00 33,769.00 0.0K
17:29 33,762.00 33,764.00 33,752.00 33,759.00 0.0K
17:30 33,754.00 33,767.00 33,739.00 33,744.00 0.0K
17:31 33,749.00 33,752.00 33,734.00 33,734.00 0.0K
17:32 33,729.00 33,749.00 33,729.00 33,732.00 0.0K
17:33 33,734.00 33,744.00 33,724.00 33,744.00 0.0K
17:34 33,749.00 33,759.00 33,739.00 33,747.00 0.0K
17:35 33,767.73 33,767.73 33,754.61 33,766.29 809,909.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし