イタリア40 (FTMIB)

IT40
🏛️ イタリア →
42,594.93
最終更新: 2025-10-01
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
08:59 41,097.00 41,099.00 41,072.00 41,072.00 0.0K
09:00 41,042.00 41,042.00 40,895.00 41,000.00 0.0K
09:01 40,995.00 41,002.00 40,960.00 40,965.00 0.0K
09:02 40,955.00 40,990.00 40,955.00 40,980.00 0.0K
09:03 40,975.00 40,990.00 40,952.00 40,952.00 0.0K
09:04 40,947.00 40,955.00 40,903.00 40,923.00 0.0K
09:05 40,918.00 40,920.00 40,878.00 40,890.00 0.0K
09:06 40,898.00 40,928.00 40,898.00 40,898.00 0.0K
09:07 40,893.00 40,905.00 40,880.00 40,888.00 0.0K
09:08 40,885.00 40,918.00 40,885.00 40,905.00 0.0K
09:09 40,913.00 40,918.00 40,898.00 40,898.00 0.0K
09:10 40,905.00 40,960.00 40,905.00 40,960.00 0.0K
09:11 40,957.00 40,962.00 40,928.00 40,928.00 0.0K
09:12 40,918.00 40,935.00 40,915.00 40,933.00 0.0K
09:13 40,938.00 40,940.00 40,910.00 40,910.00 0.0K
09:14 40,903.00 40,903.00 40,895.00 40,903.00 0.0K
09:15 40,905.00 40,905.00 40,879.00 40,879.00 0.0K
09:16 40,881.00 40,881.00 40,839.00 40,864.00 0.0K
09:17 40,874.00 40,889.00 40,874.00 40,887.00 0.0K
09:18 40,879.00 40,902.00 40,879.00 40,897.00 0.0K
09:19 40,899.00 40,904.00 40,880.00 40,880.00 0.0K
09:20 40,862.00 40,870.00 40,845.00 40,860.00 0.0K
09:21 40,852.00 40,852.00 40,790.00 40,790.00 0.0K
09:22 40,775.00 40,778.00 40,765.00 40,765.00 0.0K
09:23 40,763.00 40,778.00 40,743.00 40,743.00 0.0K
09:24 40,736.00 40,751.00 40,736.00 40,746.00 0.0K
09:25 40,741.00 40,771.00 40,741.00 40,771.00 0.0K
09:26 40,766.00 40,766.00 40,714.00 40,731.00 0.0K
09:27 40,734.00 40,734.00 40,709.00 40,714.00 0.0K
09:28 40,712.00 40,724.00 40,704.00 40,709.00 0.0K
09:29 40,699.00 40,709.00 40,697.00 40,702.00 0.0K
09:30 40,699.00 40,741.00 40,694.00 40,729.00 0.0K
09:31 40,731.00 40,746.00 40,731.00 40,746.00 0.0K
09:32 40,741.00 40,764.00 40,726.00 40,739.00 0.0K
09:33 40,736.00 40,749.00 40,727.00 40,749.00 0.0K
09:34 40,757.00 40,757.00 40,744.00 40,749.00 0.0K
09:35 40,772.00 40,772.00 40,739.00 40,747.00 0.0K
09:36 40,762.00 40,772.00 40,757.00 40,767.00 0.0K
09:37 40,772.00 40,787.00 40,772.00 40,779.00 0.0K
09:38 40,772.00 40,779.00 40,762.00 40,762.00 0.0K
09:39 40,752.00 40,757.00 40,727.00 40,727.00 0.0K
09:40 40,725.00 40,725.00 40,705.00 40,707.00 0.0K
09:41 40,705.00 40,705.00 40,687.00 40,690.00 0.0K
09:42 40,687.00 40,687.00 40,677.00 40,682.00 0.0K
09:43 40,685.00 40,685.00 40,672.00 40,677.00 0.0K
09:44 40,680.00 40,680.00 40,667.00 40,677.00 0.0K
09:45 40,687.00 40,692.00 40,677.00 40,687.00 0.0K
09:46 40,682.00 40,697.00 40,682.00 40,687.00 0.0K
09:47 40,692.00 40,692.00 40,660.00 40,665.00 0.0K
09:48 40,667.00 40,667.00 40,633.00 40,652.00 0.0K
09:49 40,645.00 40,645.00 40,628.00 40,628.00 0.0K
09:50 40,623.00 40,623.00 40,603.00 40,616.00 0.0K
09:51 40,613.00 40,621.00 40,598.00 40,608.00 0.0K
09:52 40,598.00 40,603.00 40,586.00 40,586.00 0.0K
09:53 40,579.00 40,601.00 40,579.00 40,593.00 0.0K
09:54 40,598.00 40,598.00 40,569.00 40,574.00 0.0K
09:55 40,576.00 40,579.00 40,564.00 40,574.00 0.0K
09:56 40,571.00 40,594.00 40,569.00 40,584.00 0.0K
09:57 40,579.00 40,591.00 40,571.00 40,591.00 0.0K
09:58 40,594.00 40,594.00 40,584.00 40,587.00 0.0K
09:59 40,597.00 40,602.00 40,574.00 40,577.00 0.0K
10:00 40,579.00 40,637.00 40,579.00 40,637.00 0.0K
10:01 40,642.00 40,642.00 40,604.00 40,612.00 0.0K
10:02 40,619.00 40,619.00 40,607.00 40,619.00 0.0K
10:03 40,614.00 40,614.00 40,587.00 40,595.00 0.0K
10:04 40,590.00 40,600.00 40,585.00 40,595.00 0.0K
10:05 40,600.00 40,615.00 40,598.00 40,608.00 0.0K
10:06 40,605.00 40,608.00 40,593.00 40,598.00 0.0K
10:07 40,601.00 40,626.00 40,601.00 40,621.00 0.0K
10:08 40,623.00 40,638.00 40,623.00 40,638.00 0.0K
10:09 40,636.00 40,636.00 40,623.00 40,631.00 0.0K
10:10 40,633.00 40,658.00 40,633.00 40,658.00 0.0K
10:11 40,656.00 40,688.00 40,656.00 40,686.00 0.0K
10:12 40,688.00 40,703.00 40,681.00 40,691.00 0.0K
10:13 40,688.00 40,691.00 40,674.00 40,676.00 0.0K
10:14 40,671.00 40,671.00 40,637.00 40,647.00 0.0K
10:15 40,652.00 40,654.00 40,632.00 40,652.00 0.0K
10:16 40,649.00 40,652.00 40,637.00 40,639.00 0.0K
10:17 40,637.00 40,652.00 40,632.00 40,652.00 0.0K
10:18 40,654.00 40,657.00 40,647.00 40,652.00 0.0K
10:19 40,649.00 40,652.00 40,637.00 40,637.00 0.0K
10:20 40,642.00 40,649.00 40,627.00 40,627.00 0.0K
10:21 40,622.00 40,639.00 40,622.00 40,637.00 0.0K
10:22 40,634.00 40,642.00 40,632.00 40,637.00 0.0K
10:23 40,642.00 40,649.00 40,639.00 40,642.00 0.0K
10:24 40,647.00 40,649.00 40,637.00 40,644.00 0.0K
10:25 40,649.00 40,662.00 40,649.00 40,657.00 0.0K
10:26 40,652.00 40,654.00 40,642.00 40,652.00 0.0K
10:27 40,649.00 40,657.00 40,647.00 40,657.00 0.0K
10:28 40,659.00 40,669.00 40,654.00 40,669.00 0.0K
10:29 40,664.00 40,664.00 40,654.00 40,655.00 0.0K
10:30 40,650.00 40,650.00 40,645.00 40,645.00 0.0K
10:31 40,640.00 40,652.00 40,627.00 40,652.00 0.0K
10:32 40,655.00 40,677.00 40,655.00 40,672.00 0.0K
10:33 40,677.00 40,677.00 40,653.00 40,655.00 0.0K
10:34 40,658.00 40,658.00 40,640.00 40,645.00 0.0K
10:35 40,648.00 40,658.00 40,630.00 40,630.00 0.0K
10:36 40,633.00 40,640.00 40,630.00 40,635.00 0.0K
10:37 40,628.00 40,640.00 40,623.00 40,623.00 0.0K
10:38 40,615.00 40,628.00 40,615.00 40,618.00 0.0K
10:39 40,623.00 40,633.00 40,618.00 40,624.00 0.0K
10:40 40,626.00 40,629.00 40,621.00 40,628.00 0.0K
10:41 40,629.00 40,638.00 40,628.00 40,631.00 0.0K
10:42 40,633.00 40,638.00 40,618.00 40,618.00 0.0K
10:43 40,623.00 40,623.00 40,598.00 40,606.00 0.0K
10:44 40,608.00 40,618.00 40,603.00 40,618.00 0.0K
10:45 40,623.00 40,623.00 40,613.00 40,621.00 0.0K
10:46 40,616.00 40,621.00 40,616.00 40,618.00 0.0K
10:47 40,613.00 40,613.00 40,606.00 40,608.00 0.0K
10:48 40,613.00 40,621.00 40,611.00 40,618.00 0.0K
10:49 40,621.00 40,621.00 40,603.00 40,606.00 0.0K
10:50 40,603.00 40,608.00 40,598.00 40,604.00 0.0K
10:51 40,601.00 40,606.00 40,594.00 40,599.00 0.0K
10:52 40,601.00 40,607.00 40,597.00 40,597.00 0.0K
10:53 40,604.00 40,619.00 40,599.00 40,614.00 0.0K
10:54 40,609.00 40,614.00 40,604.00 40,609.00 0.0K
10:55 40,611.00 40,611.00 40,589.00 40,589.00 0.0K
10:56 40,591.00 40,597.00 40,587.00 40,592.00 0.0K
10:57 40,589.00 40,601.00 40,589.00 40,599.00 0.0K
10:58 40,604.00 40,609.00 40,594.00 40,609.00 0.0K
10:59 40,599.00 40,619.00 40,599.00 40,619.00 0.0K
11:00 40,624.00 40,646.00 40,624.00 40,633.00 0.0K
11:01 40,636.00 40,641.00 40,618.00 40,618.00 0.0K
11:02 40,621.00 40,623.00 40,618.00 40,618.00 0.0K
11:03 40,621.00 40,631.00 40,621.00 40,631.00 0.0K
11:04 40,628.00 40,638.00 40,628.00 40,633.00 0.0K
11:05 40,636.00 40,650.00 40,631.00 40,648.00 0.0K
11:06 40,653.00 40,655.00 40,648.00 40,653.00 0.0K
11:07 40,658.00 40,670.00 40,658.00 40,660.00 0.0K
11:08 40,663.00 40,670.00 40,657.00 40,657.00 0.0K
11:09 40,660.00 40,665.00 40,655.00 40,665.00 0.0K
11:10 40,667.00 40,667.00 40,648.00 40,648.00 0.0K
11:11 40,650.00 40,658.00 40,648.00 40,653.00 0.0K
11:12 40,650.00 40,650.00 40,628.00 40,638.00 0.0K
11:13 40,640.00 40,645.00 40,633.00 40,633.00 0.0K
11:14 40,638.00 40,641.00 40,638.00 40,638.00 0.0K
11:15 40,636.00 40,643.00 40,633.00 40,638.00 0.0K
11:16 40,633.00 40,641.00 40,629.50 40,629.50 0.0K
11:17 40,631.00 40,633.00 40,618.00 40,623.00 0.0K
11:18 40,621.00 40,626.00 40,613.00 40,616.00 0.0K
11:19 40,613.00 40,631.00 40,613.00 40,628.00 0.0K
11:20 40,631.00 40,636.00 40,626.00 40,633.00 0.0K
11:21 40,638.00 40,638.00 40,623.00 40,626.00 0.0K
11:22 40,623.00 40,628.00 40,621.00 40,626.00 0.0K
11:23 40,603.00 40,608.00 40,573.00 40,586.00 0.0K
11:24 40,588.00 40,593.00 40,578.00 40,593.00 0.0K
11:25 40,591.00 40,601.00 40,586.00 40,588.00 0.0K
11:26 40,581.00 40,603.00 40,579.00 40,603.00 0.0K
11:27 40,608.00 40,613.00 40,593.00 40,596.00 0.0K
11:28 40,598.00 40,604.00 40,593.00 40,604.00 0.0K
11:29 40,601.00 40,601.00 40,596.00 40,599.00 0.0K
11:30 40,604.00 40,614.00 40,604.00 40,606.00 0.0K
11:31 40,609.00 40,609.00 40,599.00 40,603.00 0.0K
11:32 40,598.00 40,608.00 40,598.00 40,604.00 0.0K
11:33 40,599.00 40,609.00 40,599.00 40,599.00 0.0K
11:34 40,601.00 40,609.00 40,581.00 40,581.00 0.0K
11:35 40,579.00 40,591.00 40,576.00 40,589.00 0.0K
11:36 40,584.00 40,594.00 40,579.00 40,594.00 0.0K
11:37 40,599.00 40,604.00 40,596.00 40,601.00 0.0K
11:38 40,598.00 40,603.00 40,598.00 40,603.00 0.0K
11:39 40,601.00 40,623.00 40,601.00 40,623.00 0.0K
11:40 40,625.00 40,640.00 40,623.00 40,638.00 0.0K
11:41 40,635.00 40,647.00 40,635.00 40,645.00 0.0K
11:42 40,647.00 40,662.00 40,645.00 40,657.00 0.0K
11:43 40,655.00 40,657.00 40,637.00 40,638.00 0.0K
11:44 40,635.00 40,643.00 40,625.00 40,625.00 0.0K
11:45 40,633.00 40,633.00 40,623.00 40,633.00 0.0K
11:46 40,635.00 40,638.00 40,633.00 40,635.00 0.0K
11:47 40,638.00 40,640.00 40,623.00 40,623.00 0.0K
11:48 40,626.00 40,628.00 40,613.00 40,613.00 0.0K
11:49 40,611.00 40,618.00 40,608.00 40,618.00 0.0K
11:50 40,613.00 40,628.00 40,613.00 40,623.00 0.0K
11:51 40,626.00 40,626.00 40,609.00 40,616.00 0.0K
11:52 40,613.00 40,616.00 40,608.00 40,608.00 0.0K
11:53 40,603.00 40,609.00 40,603.00 40,609.00 0.0K
11:54 40,618.00 40,633.00 40,618.00 40,631.00 0.0K
11:55 40,628.00 40,631.00 40,623.00 40,628.00 0.0K
11:56 40,623.00 40,626.00 40,621.00 40,626.00 0.0K
11:57 40,618.00 40,628.00 40,618.00 40,623.00 0.0K
11:58 40,620.00 40,623.00 40,618.00 40,620.00 0.0K
11:59 40,618.00 40,623.00 40,615.00 40,615.00 0.0K
12:00 40,613.00 40,627.00 40,608.00 40,622.00 0.0K
12:01 40,617.00 40,617.00 40,598.00 40,600.00 0.0K
12:02 40,603.00 40,608.00 40,590.00 40,608.00 0.0K
12:03 40,603.00 40,613.00 40,603.00 40,608.00 0.0K
12:04 40,601.00 40,601.00 40,591.00 40,596.00 0.0K
12:05 40,603.00 40,613.00 40,598.00 40,613.00 0.0K
12:06 40,611.00 40,623.00 40,608.00 40,618.00 0.0K
12:07 40,623.00 40,638.00 40,623.00 40,638.00 0.0K
12:08 40,623.00 40,638.00 40,623.00 40,628.00 0.0K
12:09 40,633.00 40,638.00 40,631.00 40,633.00 0.0K
12:10 40,635.00 40,638.00 40,626.00 40,626.00 0.0K
12:11 40,608.00 40,613.00 40,601.00 40,601.00 0.0K
12:12 40,603.00 40,613.00 40,601.00 40,603.00 0.0K
12:13 40,608.00 40,613.00 40,608.00 40,608.00 0.0K
12:14 40,611.00 40,626.00 40,611.00 40,618.00 0.0K
12:15 40,613.00 40,618.00 40,608.00 40,618.00 0.0K
12:16 40,623.00 40,638.00 40,623.00 40,628.00 0.0K
12:17 40,633.00 40,633.00 40,618.00 40,618.00 0.0K
12:18 40,613.00 40,614.00 40,589.00 40,591.00 0.0K
12:19 40,594.00 40,602.00 40,589.00 40,602.00 0.0K
12:20 40,604.00 40,604.00 40,589.00 40,589.00 0.0K
12:21 40,584.00 40,587.00 40,584.00 40,584.00 0.0K
12:22 40,582.00 40,589.00 40,577.00 40,589.00 0.0K
12:23 40,584.00 40,592.00 40,584.00 40,587.00 0.0K
12:24 40,589.00 40,594.00 40,584.00 40,584.00 0.0K
12:25 40,589.00 40,589.00 40,584.00 40,585.00 0.0K
12:26 40,587.00 40,599.00 40,587.00 40,599.00 0.0K
12:27 40,594.00 40,597.00 40,592.00 40,595.00 0.0K
12:28 40,592.00 40,600.00 40,592.00 40,599.00 0.0K
12:29 40,595.00 40,610.00 40,590.00 40,602.00 0.0K
12:30 40,605.00 40,614.00 40,600.00 40,614.00 0.0K
12:31 40,602.00 40,610.00 40,599.00 40,605.00 0.0K
12:32 40,600.00 40,600.00 40,592.00 40,592.00 0.0K
12:33 40,590.00 40,595.00 40,587.00 40,595.00 0.0K
12:34 40,600.00 40,605.00 40,590.00 40,600.00 0.0K
12:35 40,597.00 40,599.00 40,592.00 40,599.00 0.0K
12:36 40,602.00 40,604.00 40,594.00 40,599.00 0.0K
12:37 40,597.00 40,602.00 40,587.00 40,587.00 0.0K
12:38 40,589.00 40,589.00 40,579.00 40,584.00 0.0K
12:39 40,579.00 40,584.00 40,579.00 40,584.00 0.0K
12:40 40,582.00 40,584.00 40,579.00 40,584.00 0.0K
12:41 40,582.00 40,584.00 40,579.00 40,579.00 0.0K
12:42 40,584.00 40,584.00 40,579.00 40,584.00 0.0K
12:43 40,586.00 40,586.00 40,579.00 40,586.00 0.0K
12:44 40,593.00 40,598.00 40,593.00 40,598.00 0.0K
12:45 40,596.00 40,596.00 40,578.00 40,581.00 0.0K
12:46 40,583.00 40,593.00 40,583.00 40,593.00 0.0K
12:47 40,595.00 40,595.00 40,588.00 40,593.00 0.0K
12:48 40,588.00 40,598.00 40,586.00 40,593.00 0.0K
12:49 40,588.00 40,588.00 40,584.00 40,584.00 0.0K
12:50 40,586.00 40,586.00 40,576.00 40,579.00 0.0K
12:51 40,574.00 40,574.00 40,557.00 40,564.00 0.0K
12:52 40,569.00 40,569.00 40,564.00 40,564.00 0.0K
12:53 40,569.00 40,579.00 40,564.00 40,574.00 0.0K
12:54 40,569.00 40,574.00 40,569.00 40,574.00 0.0K
12:55 40,569.00 40,569.00 40,549.00 40,549.00 0.0K
12:56 40,554.00 40,554.00 40,539.00 40,545.00 0.0K
12:57 40,550.00 40,550.00 40,540.00 40,540.00 0.0K
12:58 40,535.00 40,540.00 40,535.00 40,535.00 0.0K
12:59 40,533.00 40,543.00 40,533.00 40,543.00 0.0K
13:00 40,536.00 40,546.00 40,536.00 40,536.00 0.0K
13:01 40,531.00 40,546.00 40,526.00 40,536.00 0.0K
13:02 40,531.00 40,531.00 40,511.00 40,511.00 0.0K
13:03 40,506.00 40,521.00 40,501.00 40,516.00 0.0K
13:04 40,524.00 40,526.00 40,504.00 40,506.00 0.0K
13:05 40,501.00 40,506.00 40,496.00 40,499.00 0.0K
13:06 40,501.00 40,506.00 40,496.00 40,501.00 0.0K
13:07 40,504.00 40,516.00 40,501.00 40,503.00 0.0K
13:08 40,501.00 40,501.00 40,491.00 40,491.00 0.0K
13:09 40,496.00 40,496.00 40,491.00 40,494.00 0.0K
13:10 40,491.00 40,496.00 40,466.00 40,467.00 0.0K
13:11 40,472.00 40,482.00 40,472.00 40,472.00 0.0K
13:12 40,477.00 40,477.00 40,469.00 40,469.00 0.0K
13:13 40,472.00 40,477.00 40,467.00 40,474.00 0.0K
13:14 40,472.00 40,472.00 40,457.00 40,467.00 0.0K
13:15 40,472.00 40,477.00 40,467.00 40,477.00 0.0K
13:16 40,472.00 40,489.00 40,472.00 40,489.00 0.0K
13:17 40,487.00 40,489.00 40,477.00 40,489.00 0.0K
13:18 40,487.00 40,504.00 40,487.00 40,499.00 0.0K
13:19 40,497.00 40,499.00 40,494.00 40,497.00 0.0K
13:20 40,499.00 40,507.00 40,499.00 40,502.00 0.0K
13:21 40,499.00 40,511.00 40,497.00 40,511.00 0.0K
13:22 40,506.00 40,516.00 40,506.00 40,506.00 0.0K
13:23 40,509.00 40,511.00 40,506.00 40,511.00 0.0K
13:24 40,506.00 40,509.00 40,503.00 40,506.00 0.0K
13:25 40,503.00 40,503.00 40,496.00 40,503.00 0.0K
13:26 40,506.00 40,516.00 40,506.00 40,516.00 0.0K
13:27 40,521.00 40,525.00 40,518.00 40,520.00 0.0K
13:28 40,518.00 40,530.00 40,518.00 40,520.00 0.0K
13:29 40,523.00 40,525.00 40,520.00 40,525.00 0.0K
13:30 40,520.00 40,530.00 40,520.00 40,525.00 0.0K
13:31 40,527.00 40,535.00 40,525.00 40,525.00 0.0K
13:32 40,530.00 40,530.00 40,520.00 40,525.00 0.0K
13:33 40,520.00 40,530.00 40,515.00 40,517.00 0.0K
13:34 40,514.00 40,524.00 40,512.00 40,514.00 0.0K
13:35 40,519.00 40,524.00 40,519.00 40,524.00 0.0K
13:36 40,527.00 40,531.00 40,526.00 40,531.00 0.0K
13:37 40,529.00 40,531.00 40,514.00 40,514.00 0.0K
13:38 40,522.00 40,539.00 40,519.00 40,529.00 0.0K
13:39 40,532.00 40,539.00 40,529.00 40,539.00 0.0K
13:40 40,544.00 40,559.00 40,544.00 40,559.00 0.0K
13:41 40,564.00 40,564.00 40,556.00 40,564.00 0.0K
13:42 40,561.00 40,574.00 40,561.00 40,574.00 0.0K
13:43 40,579.00 40,579.00 40,574.00 40,574.00 0.0K
13:44 40,579.00 40,589.00 40,579.00 40,587.00 0.0K
13:45 40,589.00 40,594.00 40,584.00 40,589.00 0.0K
13:46 40,582.00 40,582.00 40,574.00 40,575.00 0.0K
13:47 40,570.00 40,575.00 40,565.00 40,570.00 0.0K
13:48 40,575.00 40,575.00 40,545.00 40,555.00 0.0K
13:49 40,557.00 40,565.00 40,555.00 40,562.00 0.0K
13:50 40,560.00 40,575.00 40,560.00 40,565.00 0.0K
13:51 40,555.00 40,565.00 40,555.00 40,565.00 0.0K
13:52 40,570.00 40,575.00 40,567.00 40,570.00 0.0K
13:53 40,565.00 40,570.00 40,562.00 40,570.00 0.0K
13:54 40,567.00 40,575.00 40,567.00 40,575.00 0.0K
13:55 40,580.00 40,590.00 40,580.00 40,590.00 0.0K
13:56 40,592.00 40,592.00 40,580.00 40,580.00 0.0K
13:57 40,582.00 40,585.00 40,570.00 40,570.00 0.0K
13:58 40,567.00 40,575.00 40,567.00 40,575.00 0.0K
13:59 40,578.00 40,587.00 40,575.00 40,585.00 0.0K
14:00 40,583.00 40,595.00 40,570.00 40,585.00 0.0K
14:01 40,582.00 40,590.00 40,582.00 40,585.00 0.0K
14:02 40,580.00 40,580.00 40,570.00 40,575.00 0.0K
14:03 40,580.00 40,600.00 40,580.00 40,597.00 0.0K
14:04 40,600.00 40,607.00 40,600.00 40,600.00 0.0K
14:05 40,595.00 40,600.00 40,595.00 40,598.00 0.0K
14:06 40,600.00 40,600.00 40,588.00 40,595.00 0.0K
14:07 40,590.00 40,600.00 40,590.00 40,593.00 0.0K
14:08 40,591.00 40,596.00 40,586.00 40,586.00 0.0K
14:09 40,583.00 40,586.00 40,583.00 40,583.00 0.0K
14:10 40,586.00 40,586.00 40,581.00 40,586.00 0.0K
14:11 40,581.00 40,591.00 40,581.00 40,591.00 0.0K
14:12 40,598.00 40,601.00 40,588.00 40,588.00 0.0K
14:13 40,591.00 40,591.00 40,583.00 40,586.00 0.0K
14:14 40,581.00 40,583.00 40,578.00 40,583.00 0.0K
14:15 40,588.00 40,593.00 40,586.00 40,588.00 0.0K
14:16 40,591.00 40,591.00 40,583.00 40,586.00 0.0K
14:17 40,583.00 40,591.00 40,581.00 40,586.00 0.0K
14:18 40,585.00 40,585.00 40,585.00 40,585.00 0.0K
14:19 40,583.00 40,585.00 40,580.00 40,580.00 0.0K
14:20 40,575.00 40,585.00 40,575.00 40,580.00 0.0K
14:21 40,590.00 40,590.00 40,578.00 40,580.00 0.0K
14:22 40,575.00 40,575.00 40,558.00 40,558.00 0.0K
14:23 40,561.00 40,561.00 40,543.00 40,546.00 0.0K
14:24 40,543.00 40,551.00 40,543.00 40,551.00 0.0K
14:25 40,543.00 40,551.00 40,543.00 40,543.00 0.0K
14:26 40,546.00 40,548.00 40,543.00 40,543.00 0.0K
14:27 40,541.00 40,543.00 40,538.00 40,538.00 0.0K
14:28 40,541.00 40,551.00 40,538.00 40,551.00 0.0K
14:29 40,543.00 40,548.00 40,543.00 40,546.00 0.0K
14:30 40,556.00 40,556.00 40,538.00 40,538.00 0.0K
14:31 40,533.00 40,543.00 40,531.00 40,543.00 0.0K
14:32 40,550.00 40,560.00 40,545.00 40,550.00 0.0K
14:33 40,555.00 40,555.00 40,535.00 40,535.00 0.0K
14:34 40,530.00 40,530.00 40,520.00 40,520.00 0.0K
14:35 40,515.00 40,515.00 40,505.00 40,505.00 0.0K
14:36 40,508.00 40,523.00 40,508.00 40,523.00 0.0K
14:37 40,525.00 40,530.00 40,525.00 40,530.00 0.0K
14:38 40,528.00 40,542.00 40,528.00 40,542.00 0.0K
14:39 40,544.00 40,557.00 40,544.00 40,554.00 0.0K
14:40 40,552.00 40,574.00 40,552.00 40,569.00 0.0K
14:41 40,571.00 40,571.00 40,564.00 40,566.00 0.0K
14:42 40,569.00 40,571.00 40,561.00 40,561.00 0.0K
14:43 40,556.00 40,558.00 40,548.00 40,548.00 0.0K
14:44 40,546.00 40,558.00 40,541.00 40,541.00 0.0K
14:45 40,538.00 40,548.00 40,538.00 40,548.00 0.0K
14:46 40,546.00 40,553.00 40,546.00 40,553.00 0.0K
14:47 40,551.00 40,563.00 40,548.00 40,553.00 0.0K
14:48 40,549.00 40,569.00 40,549.00 40,564.00 0.0K
14:49 40,561.00 40,569.00 40,556.00 40,559.00 0.0K
14:50 40,557.00 40,564.00 40,557.00 40,564.00 0.0K
14:51 40,567.00 40,569.00 40,564.00 40,566.00 0.0K
14:52 40,569.00 40,569.00 40,559.00 40,567.00 0.0K
14:53 40,569.00 40,574.00 40,559.00 40,559.00 0.0K
14:54 40,550.00 40,550.00 40,535.00 40,542.00 0.0K
14:55 40,544.00 40,572.00 40,544.00 40,570.00 0.0K
14:56 40,575.00 40,577.00 40,567.00 40,574.00 0.0K
14:57 40,572.00 40,589.00 40,572.00 40,589.00 0.0K
14:58 40,599.00 40,599.00 40,579.00 40,579.00 0.0K
14:59 40,584.00 40,587.00 40,582.00 40,585.00 0.0K
15:00 40,582.00 40,582.00 40,570.00 40,570.00 0.0K
15:01 40,560.00 40,580.00 40,560.00 40,570.00 0.0K
15:02 40,567.00 40,570.00 40,550.00 40,555.00 0.0K
15:03 40,553.00 40,558.00 40,548.00 40,555.00 0.0K
15:04 40,550.00 40,550.00 40,530.00 40,540.00 0.0K
15:05 40,539.00 40,545.00 40,533.00 40,533.00 0.0K
15:06 40,535.00 40,546.00 40,533.00 40,541.00 0.0K
15:07 40,546.00 40,551.00 40,531.00 40,551.00 0.0K
15:08 40,556.00 40,556.00 40,546.00 40,546.00 0.0K
15:09 40,543.00 40,546.00 40,541.00 40,543.00 0.0K
15:10 40,541.00 40,543.00 40,531.00 40,536.00 0.0K
15:11 40,533.00 40,536.00 40,503.00 40,511.00 0.0K
15:12 40,516.00 40,531.00 40,513.00 40,528.00 0.0K
15:13 40,526.00 40,526.00 40,511.00 40,520.00 0.0K
15:14 40,518.00 40,518.00 40,508.00 40,511.00 0.0K
15:15 40,510.00 40,515.00 40,508.00 40,510.00 0.0K
15:16 40,508.00 40,510.00 40,491.00 40,491.00 0.0K
15:17 40,486.00 40,491.00 40,481.00 40,483.00 0.0K
15:18 40,496.00 40,496.00 40,491.00 40,496.00 0.0K
15:19 40,493.00 40,493.00 40,488.00 40,493.00 0.0K
15:20 40,503.00 40,511.00 40,496.00 40,496.00 0.0K
15:21 40,491.00 40,491.00 40,471.00 40,471.00 0.0K
15:22 40,464.00 40,464.00 40,441.00 40,456.00 0.0K
15:23 40,449.00 40,461.00 40,449.00 40,461.00 0.0K
15:24 40,459.00 40,466.00 40,456.00 40,458.00 0.0K
15:25 40,466.00 40,476.00 40,451.00 40,473.00 0.0K
15:26 40,468.00 40,476.00 40,463.00 40,463.00 0.0K
15:27 40,461.00 40,463.00 40,451.00 40,456.00 0.0K
15:28 40,458.00 40,473.00 40,458.00 40,466.00 0.0K
15:29 40,468.00 40,483.00 40,468.00 40,473.00 0.0K
15:30 40,476.00 40,501.00 40,476.00 40,483.00 0.0K
15:31 40,491.00 40,500.00 40,483.00 40,488.00 0.0K
15:32 40,485.00 40,500.00 40,483.00 40,495.00 0.0K
15:33 40,490.00 40,490.00 40,475.00 40,475.00 0.0K
15:34 40,480.00 40,505.00 40,475.00 40,505.00 0.0K
15:35 40,498.00 40,498.00 40,475.00 40,485.00 0.0K
15:36 40,480.00 40,500.00 40,478.00 40,493.00 0.0K
15:37 40,495.00 40,507.00 40,485.00 40,507.00 0.0K
15:38 40,512.00 40,515.00 40,504.00 40,504.00 0.0K
15:39 40,509.00 40,517.00 40,504.00 40,517.00 0.0K
15:40 40,519.00 40,534.00 40,512.00 40,527.00 0.0K
15:41 40,524.00 40,536.00 40,519.00 40,534.00 0.0K
15:42 40,529.00 40,544.00 40,524.00 40,544.00 0.0K
15:43 40,549.00 40,558.00 40,549.00 40,558.00 0.0K
15:44 40,556.00 40,556.00 40,541.00 40,544.00 0.0K
15:45 40,551.00 40,574.00 40,551.00 40,559.00 0.0K
15:46 40,564.00 40,573.00 40,561.00 40,561.00 0.0K
15:47 40,559.00 40,571.00 40,549.00 40,564.00 0.0K
15:48 40,574.00 40,574.00 40,544.00 40,554.00 0.0K
15:49 40,551.00 40,551.00 40,537.00 40,544.00 0.0K
15:50 40,539.00 40,539.00 40,520.00 40,525.00 0.0K
15:51 40,530.00 40,545.00 40,525.00 40,542.00 0.0K
15:52 40,540.00 40,545.00 40,530.00 40,545.00 0.0K
15:53 40,542.00 40,542.00 40,525.00 40,525.00 0.0K
15:54 40,520.00 40,525.00 40,497.00 40,497.00 0.0K
15:55 40,500.00 40,500.00 40,488.00 40,488.00 0.0K
15:56 40,490.00 40,490.00 40,455.00 40,461.00 0.0K
15:57 40,466.00 40,466.00 40,456.00 40,463.00 0.0K
15:58 40,466.00 40,473.00 40,466.00 40,466.00 0.0K
15:59 40,468.00 40,478.00 40,468.00 40,478.00 0.0K
16:00 40,475.00 40,478.00 40,446.00 40,448.00 0.0K
16:01 40,446.00 40,461.00 40,446.00 40,461.00 0.0K
16:02 40,458.00 40,476.00 40,451.00 40,476.00 0.0K
16:03 40,473.00 40,483.00 40,473.00 40,480.00 0.0K
16:04 40,490.00 40,505.00 40,490.00 40,495.00 0.0K
16:05 40,493.00 40,503.00 40,485.00 40,500.00 0.0K
16:06 40,503.00 40,515.00 40,500.00 40,515.00 0.0K
16:07 40,518.00 40,520.00 40,500.00 40,505.00 0.0K
16:08 40,510.00 40,520.00 40,510.00 40,516.00 0.0K
16:09 40,511.00 40,516.00 40,496.00 40,506.00 0.0K
16:10 40,503.00 40,526.00 40,503.00 40,523.00 0.0K
16:11 40,526.00 40,545.00 40,521.00 40,543.00 0.0K
16:12 40,540.00 40,543.00 40,516.00 40,516.00 0.0K
16:13 40,511.00 40,511.00 40,496.00 40,501.00 0.0K
16:14 40,493.00 40,503.00 40,469.00 40,471.00 0.0K
16:15 40,479.00 40,489.00 40,474.00 40,476.00 0.0K
16:16 40,479.00 40,486.00 40,476.00 40,486.00 0.0K
16:17 40,484.00 40,486.00 40,476.00 40,481.00 0.0K
16:18 40,484.00 40,501.00 40,484.00 40,496.00 0.0K
16:19 40,499.00 40,526.00 40,499.00 40,526.00 0.0K
16:20 40,531.00 40,541.00 40,521.00 40,539.00 0.0K
16:21 40,536.00 40,544.00 40,531.00 40,531.00 0.0K
16:22 40,529.00 40,531.00 40,514.00 40,526.00 0.0K
16:23 40,529.00 40,529.00 40,519.00 40,529.00 0.0K
16:24 40,531.00 40,546.00 40,531.00 40,533.00 0.0K
16:25 40,538.00 40,541.00 40,523.00 40,523.00 0.0K
16:26 40,516.00 40,531.00 40,516.00 40,526.00 0.0K
16:27 40,538.00 40,541.00 40,533.00 40,541.00 0.0K
16:28 40,543.00 40,563.00 40,543.00 40,563.00 0.0K
16:29 40,561.00 40,565.00 40,560.00 40,563.00 0.0K
16:30 40,568.00 40,570.00 40,563.00 40,568.00 0.0K
16:31 40,580.00 40,580.00 40,575.00 40,575.00 0.0K
16:32 40,578.00 40,578.00 40,565.00 40,568.00 0.0K
16:33 40,570.00 40,590.00 40,570.00 40,585.00 0.0K
16:34 40,583.00 40,585.00 40,578.00 40,583.00 0.0K
16:35 40,585.00 40,588.00 40,568.00 40,571.00 0.0K
16:36 40,573.00 40,588.00 40,573.00 40,586.00 0.0K
16:37 40,583.00 40,591.00 40,576.00 40,576.00 0.0K
16:38 40,571.00 40,573.00 40,564.50 40,573.00 0.0K
16:39 40,571.00 40,580.00 40,570.00 40,580.00 0.0K
16:40 40,585.00 40,585.00 40,578.00 40,580.00 0.0K
16:41 40,583.00 40,590.00 40,578.00 40,588.00 0.0K
16:42 40,585.00 40,588.00 40,583.00 40,583.00 0.0K
16:43 40,585.00 40,590.00 40,580.00 40,590.00 0.0K
16:44 40,585.00 40,587.00 40,578.00 40,585.00 0.0K
16:45 40,590.00 40,590.00 40,582.00 40,582.00 0.0K
16:46 40,580.00 40,599.00 40,570.00 40,599.00 0.0K
16:47 40,602.00 40,614.00 40,599.00 40,609.00 0.0K
16:48 40,614.00 40,614.00 40,604.00 40,604.00 0.0K
16:49 40,609.00 40,609.00 40,604.00 40,604.00 0.0K
16:50 40,606.00 40,614.00 40,606.00 40,611.00 0.0K
16:51 40,614.00 40,624.00 40,614.00 40,616.00 0.0K
16:52 40,614.00 40,628.00 40,614.00 40,623.00 0.0K
16:53 40,628.00 40,631.00 40,623.00 40,628.00 0.0K
16:54 40,626.00 40,628.00 40,618.00 40,623.00 0.0K
16:55 40,621.00 40,621.00 40,606.00 40,611.00 0.0K
16:56 40,608.00 40,623.00 40,608.00 40,621.00 0.0K
16:57 40,623.00 40,623.00 40,611.00 40,623.00 0.0K
16:58 40,621.00 40,623.00 40,618.00 40,620.00 0.0K
16:59 40,618.00 40,623.00 40,618.00 40,618.00 0.0K
17:00 40,615.00 40,633.00 40,610.00 40,630.00 0.0K
17:01 40,628.00 40,638.00 40,625.00 40,625.00 0.0K
17:02 40,633.00 40,635.00 40,628.00 40,630.00 0.0K
17:03 40,633.00 40,638.00 40,630.00 40,635.00 0.0K
17:04 40,638.00 40,638.00 40,623.00 40,628.00 0.0K
17:05 40,625.00 40,628.00 40,617.00 40,617.00 0.0K
17:06 40,620.00 40,622.00 40,612.00 40,617.00 0.0K
17:07 40,620.00 40,632.00 40,620.00 40,625.00 0.0K
17:08 40,622.00 40,627.00 40,617.00 40,625.00 0.0K
17:09 40,627.00 40,642.00 40,622.00 40,637.00 0.0K
17:10 40,635.00 40,635.00 40,630.00 40,632.00 0.0K
17:11 40,630.00 40,637.00 40,630.00 40,637.00 0.0K
17:12 40,640.00 40,642.00 40,637.00 40,637.00 0.0K
17:13 40,632.00 40,642.00 40,630.00 40,640.00 0.0K
17:14 40,642.00 40,647.00 40,642.00 40,647.00 0.0K
17:15 40,652.00 40,652.00 40,642.00 40,649.00 0.0K
17:16 40,642.00 40,642.00 40,637.00 40,642.00 0.0K
17:17 40,639.00 40,642.00 40,637.00 40,637.00 0.0K
17:18 40,639.00 40,642.00 40,637.00 40,642.00 0.0K
17:19 40,639.00 40,644.00 40,639.00 40,644.00 0.0K
17:20 40,654.00 40,666.00 40,652.00 40,666.00 0.0K
17:21 40,669.00 40,669.00 40,661.00 40,661.00 0.0K
17:22 40,659.00 40,661.00 40,656.00 40,656.00 0.0K
17:23 40,651.00 40,656.00 40,651.00 40,653.00 0.0K
17:24 40,651.00 40,653.00 40,646.00 40,653.00 0.0K
17:25 40,656.00 40,666.00 40,653.00 40,661.00 0.0K
17:26 40,651.00 40,651.00 40,638.00 40,643.00 0.0K
17:27 40,641.00 40,641.00 40,631.00 40,641.00 0.0K
17:28 40,643.00 40,643.00 40,633.00 40,641.00 0.0K
17:29 40,636.00 40,641.00 40,633.00 40,636.00 0.0K
17:30 40,628.00 40,638.00 40,628.00 40,628.00 0.0K
17:31 40,626.00 40,636.00 40,626.00 40,626.00 0.0K
17:32 40,628.00 40,636.00 40,626.00 40,631.00 0.0K
17:33 40,633.00 40,646.00 40,633.00 40,646.00 0.0K
17:34 40,648.00 40,648.00 40,606.00 40,606.00 0.0K
17:35 40,603.00 40,611.00 40,599.68 40,599.68 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