イタリア40 (FTMIB)

IT40
🏛️ イタリア →
42,725.32
最終更新: 2025-09-30
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 40,833.00 40,833.00 40,828.00 40,833.00 0.0K
09:00 40,858.00 40,858.00 40,810.00 40,833.00 0.0K
09:01 40,838.00 40,865.00 40,835.00 40,850.00 0.0K
09:02 40,858.00 40,858.00 40,825.00 40,843.00 0.0K
09:03 40,845.00 40,855.00 40,838.00 40,848.00 0.0K
09:04 40,853.00 40,858.00 40,833.00 40,840.00 0.0K
09:05 40,843.00 40,848.00 40,830.00 40,840.00 0.0K
09:06 40,850.00 40,858.00 40,840.00 40,840.00 0.0K
09:07 40,845.00 40,850.00 40,828.00 40,835.00 0.0K
09:08 40,840.00 40,858.00 40,840.00 40,850.00 0.0K
09:09 40,855.00 40,885.00 40,855.00 40,875.00 0.0K
09:10 40,878.00 40,908.00 40,878.00 40,893.00 0.0K
09:11 40,898.00 40,913.00 40,890.00 40,913.00 0.0K
09:12 40,903.00 40,918.00 40,900.00 40,918.00 0.0K
09:13 40,920.00 40,928.00 40,918.00 40,928.00 0.0K
09:14 40,940.00 40,947.00 40,935.00 40,937.00 0.0K
09:15 40,940.00 40,940.00 40,920.00 40,938.00 0.0K
09:16 40,943.00 40,945.00 40,932.00 40,932.00 0.0K
09:17 40,930.00 40,935.00 40,925.00 40,930.00 0.0K
09:18 40,932.00 40,950.00 40,932.00 40,942.00 0.0K
09:19 40,944.00 40,954.00 40,937.00 40,942.00 0.0K
09:20 40,947.00 40,947.00 40,939.00 40,944.00 0.0K
09:21 40,939.00 40,944.00 40,929.00 40,937.00 0.0K
09:22 40,939.00 40,949.00 40,934.00 40,944.00 0.0K
09:23 40,932.00 40,932.00 40,912.00 40,915.00 0.0K
09:24 40,920.00 40,925.00 40,907.00 40,915.00 0.0K
09:25 40,912.00 40,924.00 40,910.00 40,924.00 0.0K
09:26 40,922.00 40,922.00 40,902.00 40,907.00 0.0K
09:27 40,909.00 40,917.00 40,904.00 40,904.00 0.0K
09:28 40,899.00 40,916.00 40,899.00 40,909.00 0.0K
09:29 40,911.00 40,914.00 40,906.00 40,906.00 0.0K
09:30 40,911.00 40,916.00 40,899.00 40,904.00 0.0K
09:31 40,909.00 40,919.00 40,909.00 40,917.00 0.0K
09:32 40,919.00 40,919.00 40,904.00 40,904.00 0.0K
09:33 40,884.00 40,889.00 40,872.00 40,880.00 0.0K
09:34 40,890.00 40,907.00 40,882.00 40,902.00 0.0K
09:35 40,904.00 40,919.00 40,904.00 40,912.00 0.0K
09:36 40,914.00 40,922.00 40,914.00 40,922.00 0.0K
09:37 40,927.00 40,934.00 40,927.00 40,934.00 0.0K
09:38 40,929.00 40,939.00 40,929.00 40,939.00 0.0K
09:39 40,936.00 40,949.00 40,934.00 40,934.00 0.0K
09:40 40,936.00 40,954.00 40,936.00 40,951.00 0.0K
09:41 40,959.00 40,959.00 40,944.00 40,954.00 0.0K
09:42 40,956.00 40,959.00 40,951.00 40,959.00 0.0K
09:43 40,956.00 40,971.00 40,954.00 40,964.00 0.0K
09:44 40,961.00 40,966.00 40,954.00 40,961.00 0.0K
09:45 40,966.00 40,989.00 40,964.00 40,986.00 0.0K
09:46 40,984.00 41,003.00 40,984.00 41,003.00 0.0K
09:47 41,008.00 41,008.00 40,993.00 41,003.00 0.0K
09:48 41,006.00 41,018.00 41,006.00 41,018.00 0.0K
09:49 41,023.00 41,038.00 41,018.00 41,038.00 0.0K
09:50 41,035.00 41,045.00 41,035.00 41,040.00 0.0K
09:51 41,038.00 41,052.00 41,038.00 41,052.00 0.0K
09:52 41,062.00 41,072.00 41,062.00 41,067.00 0.0K
09:53 41,072.00 41,072.00 41,060.00 41,060.00 0.0K
09:54 41,050.00 41,072.00 41,047.00 41,072.00 0.0K
09:55 41,062.00 41,077.00 41,062.00 41,077.00 0.0K
09:56 41,075.00 41,077.00 41,057.00 41,057.00 0.0K
09:57 41,045.00 41,057.00 41,045.00 41,047.00 0.0K
09:58 41,052.00 41,052.00 41,042.00 41,047.00 0.0K
09:59 41,045.00 41,052.00 41,042.00 41,049.00 0.0K
10:00 41,052.00 41,057.00 41,037.00 41,037.00 0.0K
10:01 41,027.00 41,047.00 41,027.00 41,034.00 0.0K
10:02 41,032.00 41,032.00 41,002.00 41,002.00 0.0K
10:03 41,007.00 41,015.00 41,005.00 41,012.00 0.0K
10:04 41,015.00 41,022.00 41,015.00 41,020.00 0.0K
10:05 41,017.00 41,027.00 41,017.00 41,027.00 0.0K
10:06 41,032.00 41,032.00 41,017.00 41,032.00 0.0K
10:07 41,034.00 41,042.00 41,034.00 41,041.00 0.0K
10:08 41,044.00 41,054.00 41,044.00 41,051.00 0.0K
10:09 41,056.00 41,066.00 41,056.00 41,056.00 0.0K
10:10 41,053.00 41,056.00 41,046.00 41,053.00 0.0K
10:11 41,056.00 41,061.00 41,051.00 41,061.00 0.0K
10:12 41,058.00 41,070.00 41,058.00 41,063.00 0.0K
10:13 41,060.00 41,060.00 41,051.00 41,051.00 0.0K
10:14 41,046.00 41,055.00 41,043.00 41,053.00 0.0K
10:15 41,055.00 41,065.00 41,053.00 41,063.00 0.0K
10:16 41,068.00 41,068.00 41,053.00 41,053.00 0.0K
10:17 41,050.00 41,055.00 41,050.00 41,050.00 0.0K
10:18 41,053.00 41,055.00 41,048.00 41,053.00 0.0K
10:19 41,050.00 41,053.00 41,050.00 41,051.00 0.0K
10:20 41,053.00 41,058.00 41,051.00 41,056.00 0.0K
10:21 41,058.00 41,066.00 41,053.00 41,053.00 0.0K
10:22 41,056.00 41,056.00 41,053.00 41,054.00 0.0K
10:23 41,056.00 41,056.00 41,046.00 41,051.00 0.0K
10:24 41,044.00 41,054.00 41,041.00 41,051.00 0.0K
10:25 41,054.00 41,054.00 41,036.00 41,036.00 0.0K
10:26 41,041.00 41,041.00 41,036.00 41,036.00 0.0K
10:27 41,041.00 41,041.00 41,036.00 41,038.00 0.0K
10:28 41,041.00 41,041.00 41,036.00 41,041.00 0.0K
10:29 41,043.00 41,046.00 41,036.00 41,046.00 0.0K
10:30 41,043.00 41,048.00 41,041.00 41,046.00 0.0K
10:31 41,048.00 41,048.00 41,046.00 41,048.00 0.0K
10:32 41,050.00 41,058.00 41,041.00 41,043.00 0.0K
10:33 41,046.00 41,060.00 41,046.00 41,060.00 0.0K
10:34 41,055.00 41,055.00 41,026.00 41,031.00 0.0K
10:35 41,033.00 41,038.00 41,021.00 41,026.00 0.0K
10:36 41,033.00 41,038.00 41,023.00 41,026.00 0.0K
10:37 41,021.00 41,036.00 41,018.00 41,036.00 0.0K
10:38 41,041.00 41,046.00 41,038.00 41,043.00 0.0K
10:39 41,041.00 41,046.00 41,041.00 41,043.00 0.0K
10:40 41,041.00 41,048.00 41,041.00 41,048.00 0.0K
10:41 41,046.00 41,048.00 41,041.00 41,046.00 0.0K
10:42 41,051.00 41,051.00 41,038.00 41,051.00 0.0K
10:43 41,053.00 41,056.00 41,053.00 41,053.00 0.0K
10:44 41,051.00 41,056.00 41,046.00 41,051.00 0.0K
10:45 41,048.00 41,056.00 41,046.00 41,048.00 0.0K
10:46 41,051.00 41,059.00 41,046.00 41,059.00 0.0K
10:47 41,056.00 41,066.00 41,056.00 41,066.00 0.0K
10:48 41,069.00 41,071.00 41,061.00 41,061.00 0.0K
10:49 41,056.00 41,077.00 41,056.00 41,074.00 0.0K
10:50 41,077.00 41,077.00 41,067.00 41,072.00 0.0K
10:51 41,074.00 41,075.00 41,067.00 41,075.00 0.0K
10:52 41,070.00 41,082.00 41,062.00 41,077.00 0.0K
10:53 41,075.00 41,075.00 41,067.00 41,067.00 0.0K
10:54 41,070.00 41,070.00 41,053.00 41,053.00 0.0K
10:55 41,050.00 41,055.00 41,050.00 41,055.00 0.0K
10:56 41,058.00 41,060.00 41,058.00 41,058.00 0.0K
10:57 41,055.00 41,058.00 41,048.00 41,051.00 0.0K
10:58 41,053.00 41,063.00 41,053.00 41,058.00 0.0K
10:59 41,056.00 41,061.00 41,054.00 41,056.00 0.0K
11:00 41,059.00 41,069.00 41,059.00 41,066.00 0.0K
11:01 41,069.00 41,074.00 41,066.00 41,074.00 0.0K
11:02 41,079.00 41,079.00 41,064.00 41,066.00 0.0K
11:03 41,061.00 41,064.00 41,057.00 41,059.00 0.0K
11:04 41,057.00 41,059.00 41,054.00 41,054.00 0.0K
11:05 41,057.00 41,067.00 41,057.00 41,059.00 0.0K
11:06 41,057.00 41,059.00 41,054.00 41,059.00 0.0K
11:07 41,057.00 41,064.00 41,057.00 41,062.00 0.0K
11:08 41,059.00 41,062.00 41,052.00 41,054.00 0.0K
11:09 41,052.00 41,055.00 41,047.00 41,050.00 0.0K
11:10 41,040.00 41,045.00 41,040.00 41,045.00 0.0K
11:11 41,040.00 41,040.00 41,020.00 41,020.00 0.0K
11:12 41,023.00 41,035.00 41,023.00 41,035.00 0.0K
11:13 41,030.00 41,040.00 41,025.00 41,035.00 0.0K
11:14 41,040.00 41,048.00 41,035.00 41,038.00 0.0K
11:15 41,040.00 41,040.00 41,035.00 41,035.00 0.0K
11:16 41,033.00 41,045.00 41,030.00 41,043.00 0.0K
11:17 41,045.00 41,045.00 41,036.00 41,036.00 0.0K
11:18 41,041.00 41,041.00 41,028.00 41,028.00 0.0K
11:19 41,026.00 41,026.00 41,019.00 41,024.00 0.0K
11:20 41,026.00 41,026.00 41,021.00 41,026.00 0.0K
11:21 41,011.00 41,014.00 41,006.00 41,006.00 0.0K
11:22 41,001.00 41,016.00 41,001.00 41,016.00 0.0K
11:23 41,014.00 41,014.00 41,004.00 41,004.00 0.0K
11:24 41,002.00 41,021.00 41,002.00 41,021.00 0.0K
11:25 41,014.00 41,017.00 41,011.00 41,017.00 0.0K
11:26 41,019.00 41,019.00 41,012.00 41,014.00 0.0K
11:27 41,012.00 41,012.00 41,002.00 41,004.00 0.0K
11:28 41,002.00 41,012.00 41,002.00 41,004.00 0.0K
11:29 41,002.00 41,014.00 40,999.00 41,014.00 0.0K
11:30 41,017.00 41,031.00 41,014.00 41,026.00 0.0K
11:31 41,024.00 41,024.00 41,017.00 41,017.00 0.0K
11:32 41,014.00 41,017.00 41,009.00 41,014.00 0.0K
11:33 41,012.00 41,012.00 41,009.00 41,012.00 0.0K
11:34 41,014.00 41,019.00 41,012.00 41,014.00 0.0K
11:35 41,004.00 41,012.00 40,997.00 40,997.00 0.0K
11:36 41,002.00 41,002.00 40,992.00 41,002.00 0.0K
11:37 40,999.00 41,014.00 40,999.00 41,006.00 0.0K
11:38 41,009.00 41,021.00 41,006.00 41,016.00 0.0K
11:39 41,019.00 41,021.00 41,011.00 41,016.00 0.0K
11:40 41,014.00 41,021.00 41,006.00 41,021.00 0.0K
11:41 41,023.00 41,031.00 41,023.00 41,031.00 0.0K
11:42 41,028.00 41,031.00 41,025.00 41,025.00 0.0K
11:43 41,033.00 41,045.00 41,033.00 41,045.00 0.0K
11:44 41,043.00 41,050.00 41,040.00 41,050.00 0.0K
11:45 41,047.00 41,060.00 41,045.00 41,047.00 0.0K
11:46 41,045.00 41,062.00 41,045.00 41,062.00 0.0K
11:47 41,059.00 41,059.00 41,049.00 41,052.00 0.0K
11:48 41,049.00 41,054.00 41,049.00 41,052.00 0.0K
11:49 41,054.00 41,064.00 41,049.00 41,062.00 0.0K
11:50 41,064.00 41,079.00 41,064.00 41,079.00 0.0K
11:51 41,076.00 41,079.00 41,074.00 41,074.00 0.0K
11:52 41,079.00 41,083.00 41,078.00 41,078.00 0.0K
11:53 41,076.00 41,078.00 41,068.00 41,068.00 0.0K
11:54 41,069.00 41,073.00 41,066.00 41,073.00 0.0K
11:55 41,063.00 41,078.00 41,063.00 41,078.00 0.0K
11:56 41,083.00 41,083.00 41,073.00 41,080.00 0.0K
11:57 41,083.00 41,083.00 41,078.00 41,080.00 0.0K
11:58 41,085.00 41,085.00 41,078.00 41,083.00 0.0K
11:59 41,081.00 41,081.00 41,078.00 41,081.00 0.0K
12:00 41,098.00 41,103.00 41,091.00 41,100.00 0.0K
12:01 41,105.00 41,105.00 41,100.00 41,103.00 0.0K
12:02 41,105.00 41,113.00 41,105.00 41,113.00 0.0K
12:03 41,108.00 41,115.00 41,108.00 41,115.00 0.0K
12:04 41,118.00 41,118.00 41,115.00 41,118.00 0.0K
12:05 41,120.00 41,123.00 41,118.00 41,123.00 0.0K
12:06 41,128.00 41,133.00 41,125.00 41,130.00 0.0K
12:07 41,132.00 41,140.00 41,130.00 41,137.00 0.0K
12:08 41,139.00 41,139.00 41,137.00 41,139.00 0.0K
12:09 41,137.00 41,141.00 41,136.00 41,141.00 0.0K
12:10 41,146.00 41,151.00 41,141.00 41,151.00 0.0K
12:11 41,156.00 41,179.00 41,156.00 41,176.00 0.0K
12:12 41,181.00 41,181.00 41,176.00 41,181.00 0.0K
12:13 41,186.00 41,196.00 41,183.00 41,196.00 0.0K
12:14 41,198.00 41,201.00 41,195.00 41,198.00 0.0K
12:15 41,200.00 41,200.00 41,185.00 41,185.00 0.0K
12:16 41,190.00 41,198.00 41,190.00 41,198.00 0.0K
12:17 41,193.00 41,198.00 41,188.00 41,188.00 0.0K
12:18 41,186.00 41,203.00 41,186.00 41,203.00 0.0K
12:19 41,206.00 41,206.00 41,191.00 41,191.00 0.0K
12:20 41,193.00 41,205.00 41,191.00 41,203.00 0.0K
12:21 41,200.00 41,205.00 41,195.00 41,195.00 0.0K
12:22 41,190.00 41,210.00 41,190.00 41,210.00 0.0K
12:23 41,213.00 41,215.00 41,210.00 41,210.00 0.0K
12:24 41,213.00 41,215.00 41,210.00 41,212.00 0.0K
12:25 41,210.00 41,215.00 41,205.00 41,205.00 0.0K
12:26 41,202.00 41,205.00 41,200.00 41,202.00 0.0K
12:27 41,200.00 41,204.00 41,200.00 41,204.00 0.0K
12:28 41,209.00 41,219.00 41,209.00 41,219.00 0.0K
12:29 41,222.00 41,224.00 41,214.00 41,219.00 0.0K
12:30 41,224.00 41,234.00 41,224.00 41,234.00 0.0K
12:31 41,236.00 41,256.00 41,236.00 41,256.00 0.0K
12:32 41,253.00 41,273.00 41,253.00 41,273.00 0.0K
12:33 41,268.00 41,295.00 41,268.00 41,295.00 0.0K
12:34 41,298.00 41,298.00 41,290.00 41,293.00 0.0K
12:35 41,295.00 41,298.00 41,286.00 41,293.00 0.0K
12:36 41,291.00 41,293.00 41,288.00 41,293.00 0.0K
12:37 41,301.00 41,303.00 41,293.00 41,298.00 0.0K
12:38 41,308.00 41,308.00 41,288.00 41,296.00 0.0K
12:39 41,293.00 41,303.00 41,293.00 41,295.00 0.0K
12:40 41,293.00 41,305.00 41,293.00 41,305.00 0.0K
12:41 41,303.00 41,305.00 41,303.00 41,305.00 0.0K
12:42 41,308.00 41,313.00 41,308.00 41,313.00 0.0K
12:43 41,318.00 41,318.00 41,312.00 41,317.00 0.0K
12:44 41,315.00 41,317.00 41,307.00 41,307.00 0.0K
12:45 41,312.00 41,312.00 41,305.00 41,310.00 0.0K
12:46 41,307.00 41,313.00 41,307.00 41,310.00 0.0K
12:47 41,315.00 41,328.00 41,315.00 41,327.00 0.0K
12:48 41,330.00 41,335.00 41,327.00 41,327.00 0.0K
12:49 41,332.00 41,333.00 41,328.00 41,333.00 0.0K
12:50 41,330.00 41,333.00 41,300.00 41,323.00 0.0K
12:51 41,328.00 41,328.00 41,323.00 41,325.00 0.0K
12:52 41,328.00 41,333.00 41,325.00 41,328.00 0.0K
12:53 41,325.00 41,333.00 41,323.00 41,330.00 0.0K
12:54 41,333.00 41,338.00 41,333.00 41,333.00 0.0K
12:55 41,338.00 41,338.00 41,318.00 41,318.00 0.0K
12:56 41,313.00 41,318.00 41,311.00 41,311.00 0.0K
12:57 41,306.00 41,306.00 41,293.00 41,293.00 0.0K
12:58 41,298.00 41,308.00 41,293.00 41,305.00 0.0K
12:59 41,303.00 41,303.00 41,298.00 41,303.00 0.0K
13:00 41,298.00 41,320.00 41,298.00 41,320.00 0.0K
13:01 41,323.00 41,323.00 41,290.00 41,290.00 0.0K
13:02 41,288.00 41,291.00 41,283.00 41,288.00 0.0K
13:03 41,293.00 41,298.00 41,291.00 41,293.00 0.0K
13:04 41,296.00 41,296.00 41,268.00 41,273.00 0.0K
13:05 41,271.00 41,274.00 41,264.00 41,274.00 0.0K
13:06 41,276.00 41,279.00 41,269.00 41,274.00 0.0K
13:07 41,269.00 41,283.00 41,269.00 41,281.00 0.0K
13:08 41,279.00 41,306.00 41,279.00 41,298.00 0.0K
13:09 41,308.00 41,311.00 41,298.00 41,298.00 0.0K
13:10 41,303.00 41,318.00 41,303.00 41,311.00 0.0K
13:11 41,308.00 41,313.00 41,298.00 41,298.00 0.0K
13:12 41,296.00 41,306.00 41,296.00 41,303.00 0.0K
13:13 41,296.00 41,298.00 41,289.00 41,289.00 0.0K
13:14 41,294.00 41,299.00 41,291.00 41,296.00 0.0K
13:15 41,299.00 41,308.00 41,294.00 41,299.00 0.0K
13:16 41,296.00 41,301.00 41,289.00 41,291.00 0.0K
13:17 41,294.00 41,294.00 41,284.00 41,286.00 0.0K
13:18 41,289.00 41,298.00 41,284.00 41,289.00 0.0K
13:19 41,286.00 41,286.00 41,254.00 41,254.00 0.0K
13:20 41,259.00 41,259.00 41,232.00 41,249.00 0.0K
13:21 41,242.00 41,254.00 41,239.00 41,249.00 0.0K
13:22 41,244.00 41,256.00 41,244.00 41,251.00 0.0K
13:23 41,254.00 41,261.00 41,249.00 41,261.00 0.0K
13:24 41,264.00 41,264.00 41,258.00 41,261.00 0.0K
13:25 41,258.00 41,263.00 41,253.00 41,253.00 0.0K
13:26 41,251.00 41,256.00 41,251.00 41,253.00 0.0K
13:27 41,258.00 41,258.00 41,244.00 41,244.00 0.0K
13:28 41,236.00 41,251.00 41,234.00 41,249.00 0.0K
13:29 41,251.00 41,254.00 41,244.00 41,244.00 0.0K
13:30 41,246.00 41,259.00 41,244.00 41,249.00 0.0K
13:31 41,251.00 41,254.00 41,239.00 41,241.00 0.0K
13:32 41,239.00 41,242.00 41,236.00 41,242.00 0.0K
13:33 41,239.00 41,239.00 41,234.00 41,237.00 0.0K
13:34 41,234.00 41,239.00 41,229.00 41,232.00 0.0K
13:35 41,235.00 41,245.00 41,235.00 41,245.00 0.0K
13:36 41,240.00 41,245.00 41,237.00 41,237.00 0.0K
13:37 41,235.00 41,240.00 41,215.00 41,215.00 0.0K
13:38 41,210.00 41,226.00 41,210.00 41,216.00 0.0K
13:39 41,218.00 41,223.00 41,211.00 41,216.00 0.0K
13:40 41,211.00 41,213.00 41,206.00 41,211.00 0.0K
13:41 41,209.00 41,211.00 41,204.00 41,211.00 0.0K
13:42 41,206.00 41,206.00 41,181.00 41,181.00 0.0K
13:43 41,184.00 41,191.00 41,179.00 41,191.00 0.0K
13:44 41,196.00 41,211.00 41,196.00 41,211.00 0.0K
13:45 41,214.00 41,214.00 41,204.00 41,214.00 0.0K
13:46 41,219.00 41,239.00 41,219.00 41,231.00 0.0K
13:47 41,226.00 41,241.00 41,226.00 41,241.00 0.0K
13:48 41,239.00 41,251.00 41,236.00 41,246.00 0.0K
13:49 41,244.00 41,252.00 41,244.00 41,249.00 0.0K
13:50 41,252.00 41,254.00 41,242.00 41,254.00 0.0K
13:51 41,257.00 41,264.00 41,252.00 41,259.00 0.0K
13:52 41,257.00 41,262.00 41,252.00 41,259.00 0.0K
13:53 41,262.00 41,272.00 41,249.00 41,249.00 0.0K
13:54 41,247.00 41,252.00 41,239.00 41,242.00 0.0K
13:55 41,244.00 41,259.00 41,242.00 41,259.00 0.0K
13:56 41,254.00 41,254.00 41,244.00 41,244.00 0.0K
13:57 41,246.00 41,251.00 41,241.00 41,251.00 0.0K
13:58 41,249.00 41,251.00 41,236.00 41,239.00 0.0K
13:59 41,237.00 41,242.00 41,237.00 41,242.00 0.0K
14:00 41,237.00 41,242.00 41,232.00 41,242.00 0.0K
14:01 41,239.00 41,247.00 41,237.00 41,239.00 0.0K
14:02 41,247.00 41,251.00 41,241.00 41,246.00 0.0K
14:03 41,251.00 41,254.00 41,241.00 41,249.00 0.0K
14:04 41,246.00 41,252.00 41,246.00 41,249.00 0.0K
14:05 41,247.00 41,257.00 41,247.00 41,252.00 0.0K
14:06 41,249.00 41,252.00 41,242.00 41,247.00 0.0K
14:07 41,242.00 41,247.00 41,237.00 41,245.00 0.0K
14:08 41,247.00 41,257.00 41,247.00 41,257.00 0.0K
14:09 41,255.00 41,257.00 41,255.00 41,257.00 0.0K
14:10 41,255.00 41,257.00 41,252.00 41,252.00 0.0K
14:11 41,257.00 41,263.00 41,255.00 41,263.00 0.0K
14:12 41,268.00 41,268.00 41,258.00 41,263.00 0.0K
14:13 41,260.00 41,265.00 41,253.00 41,255.00 0.0K
14:14 41,248.00 41,253.00 41,233.00 41,238.00 0.0K
14:15 41,240.00 41,250.00 41,240.00 41,248.00 0.0K
14:16 41,240.00 41,248.00 41,240.00 41,248.00 0.0K
14:17 41,253.00 41,268.00 41,250.00 41,265.00 0.0K
14:18 41,268.00 41,268.00 41,253.00 41,260.00 0.0K
14:19 41,258.00 41,263.00 41,255.00 41,260.00 0.0K
14:20 41,263.00 41,263.00 41,243.00 41,243.00 0.0K
14:21 41,248.00 41,248.00 41,245.00 41,248.00 0.0K
14:22 41,250.00 41,263.00 41,250.00 41,263.00 0.0K
14:23 41,258.00 41,263.00 41,258.00 41,258.00 0.0K
14:24 41,260.00 41,265.00 41,258.00 41,265.00 0.0K
14:25 41,263.00 41,268.00 41,258.00 41,268.00 0.0K
14:26 41,265.00 41,268.00 41,253.00 41,253.00 0.0K
14:27 41,255.00 41,256.00 41,246.00 41,248.00 0.0K
14:28 41,243.00 41,253.00 41,243.00 41,251.00 0.0K
14:29 41,258.00 41,258.00 41,248.00 41,253.00 0.0K
14:30 41,248.00 41,263.00 41,248.00 41,258.00 0.0K
14:31 41,263.00 41,271.00 41,263.00 41,268.00 0.0K
14:32 41,265.00 41,273.00 41,265.00 41,273.00 0.0K
14:33 41,270.00 41,285.00 41,270.00 41,285.00 0.0K
14:34 41,288.00 41,288.00 41,280.00 41,288.00 0.0K
14:35 41,293.00 41,298.00 41,293.00 41,293.00 0.0K
14:36 41,295.00 41,303.00 41,295.00 41,303.00 0.0K
14:37 41,305.00 41,308.00 41,303.00 41,308.00 0.0K
14:38 41,310.00 41,320.00 41,310.00 41,320.00 0.0K
14:39 41,323.00 41,323.00 41,318.00 41,320.00 0.0K
14:40 41,323.00 41,323.00 41,315.00 41,316.00 0.0K
14:41 41,313.00 41,323.00 41,313.00 41,321.00 0.0K
14:42 41,318.00 41,318.00 41,313.00 41,313.00 0.0K
14:43 41,311.00 41,313.00 41,303.00 41,303.00 0.0K
14:44 41,304.00 41,311.00 41,304.00 41,309.00 0.0K
14:45 41,311.00 41,311.00 41,309.00 41,309.00 0.0K
14:46 41,311.00 41,311.00 41,303.00 41,303.00 0.0K
14:47 41,301.00 41,308.00 41,301.00 41,306.00 0.0K
14:48 41,308.00 41,308.00 41,298.00 41,298.00 0.0K
14:49 41,293.00 41,298.00 41,293.00 41,298.00 0.0K
14:50 41,295.00 41,303.00 41,295.00 41,300.00 0.0K
14:51 41,303.00 41,310.00 41,300.00 41,310.00 0.0K
14:52 41,318.00 41,318.00 41,303.00 41,303.00 0.0K
14:53 41,308.00 41,308.00 41,303.00 41,308.00 0.0K
14:54 41,305.00 41,313.00 41,305.00 41,308.00 0.0K
14:55 41,310.00 41,320.00 41,303.00 41,303.00 0.0K
14:56 41,308.00 41,313.00 41,308.00 41,313.00 0.0K
14:57 41,318.00 41,318.00 41,308.00 41,313.00 0.0K
14:58 41,315.00 41,315.00 41,303.00 41,303.00 0.0K
14:59 41,293.00 41,303.00 41,293.00 41,303.00 0.0K
15:00 41,301.00 41,308.00 41,298.00 41,303.00 0.0K
15:01 41,306.00 41,313.00 41,303.00 41,303.00 0.0K
15:02 41,313.00 41,314.00 41,299.00 41,301.00 0.0K
15:03 41,304.00 41,314.00 41,294.00 41,314.00 0.0K
15:04 41,316.00 41,319.00 41,314.00 41,314.00 0.0K
15:05 41,311.00 41,314.00 41,311.00 41,311.00 0.0K
15:06 41,314.00 41,324.00 41,314.00 41,324.00 0.0K
15:07 41,326.00 41,331.00 41,324.00 41,331.00 0.0K
15:08 41,334.00 41,334.00 41,329.00 41,334.00 0.0K
15:09 41,336.00 41,336.00 41,321.00 41,324.00 0.0K
15:10 41,326.00 41,329.00 41,324.00 41,329.00 0.0K
15:11 41,324.00 41,339.00 41,324.00 41,336.00 0.0K
15:12 41,339.00 41,339.00 41,334.00 41,336.00 0.0K
15:13 41,338.00 41,338.00 41,333.00 41,338.00 0.0K
15:14 41,336.00 41,339.00 41,333.00 41,339.00 0.0K
15:15 41,344.00 41,346.00 41,341.00 41,342.50 0.0K
15:16 41,344.00 41,349.00 41,339.00 41,339.00 0.0K
15:17 41,336.00 41,341.00 41,329.00 41,341.00 0.0K
15:18 41,344.00 41,344.00 41,339.00 41,341.00 0.0K
15:19 41,344.00 41,354.00 41,344.00 41,349.00 0.0K
15:20 41,344.00 41,351.00 41,339.00 41,349.00 0.0K
15:21 41,344.00 41,349.00 41,344.00 41,349.00 0.0K
15:22 41,346.00 41,359.00 41,346.00 41,354.00 0.0K
15:23 41,356.00 41,359.00 41,354.00 41,359.00 0.0K
15:24 41,361.00 41,361.00 41,344.00 41,344.00 0.0K
15:25 41,341.00 41,349.00 41,339.00 41,349.00 0.0K
15:26 41,346.00 41,354.00 41,344.00 41,354.00 0.0K
15:27 41,351.00 41,351.00 41,346.00 41,351.00 0.0K
15:28 41,354.00 41,354.00 41,349.00 41,349.00 0.0K
15:29 41,354.00 41,354.00 41,339.00 41,341.00 0.0K
15:30 41,344.00 41,344.00 41,339.00 41,339.00 0.0K
15:31 41,335.00 41,359.00 41,329.00 41,344.00 0.0K
15:32 41,341.00 41,351.00 41,336.00 41,351.00 0.0K
15:33 41,349.00 41,349.00 41,341.00 41,342.00 0.0K
15:34 41,339.00 41,344.00 41,332.00 41,332.00 0.0K
15:35 41,339.00 41,349.00 41,339.00 41,347.00 0.0K
15:36 41,349.00 41,354.00 41,331.00 41,331.00 0.0K
15:37 41,329.00 41,329.00 41,319.00 41,324.00 0.0K
15:38 41,322.00 41,336.00 41,322.00 41,336.00 0.0K
15:39 41,334.00 41,351.00 41,334.00 41,351.00 0.0K
15:40 41,354.00 41,356.00 41,349.00 41,356.00 0.0K
15:41 41,358.00 41,363.00 41,353.00 41,356.00 0.0K
15:42 41,358.00 41,358.00 41,348.00 41,351.00 0.0K
15:43 41,343.00 41,361.00 41,343.00 41,361.00 0.0K
15:44 41,358.00 41,368.00 41,353.00 41,363.00 0.0K
15:45 41,366.00 41,368.00 41,361.00 41,361.00 0.0K
15:46 41,356.00 41,366.00 41,356.00 41,366.00 0.0K
15:47 41,363.00 41,363.00 41,351.00 41,351.00 0.0K
15:48 41,348.00 41,356.00 41,348.00 41,351.00 0.0K
15:49 41,348.00 41,351.00 41,333.00 41,338.00 0.0K
15:50 41,336.00 41,348.00 41,336.00 41,346.00 0.0K
15:51 41,343.00 41,353.00 41,343.00 41,348.00 0.0K
15:52 41,351.00 41,363.00 41,345.00 41,360.00 0.0K
15:53 41,358.00 41,363.00 41,353.00 41,353.00 0.0K
15:54 41,355.00 41,360.00 41,348.00 41,348.00 0.0K
15:55 41,345.00 41,345.00 41,323.00 41,323.00 0.0K
15:56 41,331.00 41,338.00 41,328.00 41,336.00 0.0K
15:57 41,331.00 41,340.00 41,328.00 41,340.00 0.0K
15:58 41,338.00 41,338.00 41,330.00 41,333.00 0.0K
15:59 41,328.00 41,333.00 41,328.00 41,330.00 0.0K
16:00 41,338.00 41,343.00 41,328.00 41,333.00 0.0K
16:01 41,325.00 41,325.00 41,313.00 41,316.00 0.0K
16:02 41,313.00 41,313.00 41,298.00 41,306.00 0.0K
16:03 41,308.00 41,311.00 41,291.00 41,293.00 0.0K
16:04 41,291.00 41,293.00 41,288.00 41,291.00 0.0K
16:05 41,288.00 41,308.00 41,288.00 41,308.00 0.0K
16:06 41,311.00 41,316.00 41,296.00 41,298.00 0.0K
16:07 41,288.00 41,288.00 41,279.00 41,281.00 0.0K
16:08 41,276.00 41,286.00 41,276.00 41,284.00 0.0K
16:09 41,271.00 41,276.00 41,271.00 41,274.00 0.0K
16:10 41,269.00 41,274.00 41,264.00 41,271.00 0.0K
16:11 41,274.00 41,284.00 41,274.00 41,284.00 0.0K
16:12 41,286.00 41,286.00 41,271.00 41,274.00 0.0K
16:13 41,269.00 41,276.00 41,269.00 41,271.00 0.0K
16:14 41,274.00 41,284.00 41,274.00 41,281.00 0.0K
16:15 41,284.00 41,301.00 41,284.00 41,293.00 0.0K
16:16 41,298.00 41,303.00 41,298.00 41,301.00 0.0K
16:17 41,296.00 41,298.00 41,291.00 41,298.00 0.0K
16:18 41,301.00 41,318.00 41,301.00 41,313.00 0.0K
16:19 41,318.00 41,318.00 41,303.00 41,303.00 0.0K
16:20 41,308.00 41,308.00 41,298.00 41,303.00 0.0K
16:21 41,301.00 41,301.00 41,288.00 41,296.00 0.0K
16:22 41,298.00 41,308.00 41,296.00 41,308.00 0.0K
16:23 41,305.00 41,313.00 41,305.00 41,310.00 0.0K
16:24 41,313.00 41,317.00 41,310.00 41,310.00 0.0K
16:25 41,307.00 41,310.00 41,303.00 41,308.00 0.0K
16:26 41,313.00 41,313.00 41,302.00 41,302.00 0.0K
16:27 41,305.00 41,317.00 41,302.00 41,317.00 0.0K
16:28 41,315.00 41,322.00 41,315.00 41,322.00 0.0K
16:29 41,327.00 41,327.00 41,322.00 41,322.00 0.0K
16:30 41,320.00 41,337.00 41,317.00 41,335.00 0.0K
16:31 41,337.00 41,352.00 41,337.00 41,352.00 0.0K
16:32 41,357.00 41,357.00 41,347.00 41,352.00 0.0K
16:33 41,347.00 41,347.00 41,340.00 41,342.00 0.0K
16:34 41,340.00 41,347.00 41,340.00 41,347.00 0.0K
16:35 41,352.00 41,362.00 41,352.00 41,362.00 0.0K
16:36 41,359.00 41,362.00 41,352.00 41,352.00 0.0K
16:37 41,342.00 41,347.00 41,337.00 41,344.00 0.0K
16:38 41,347.00 41,359.00 41,344.00 41,357.00 0.0K
16:39 41,354.00 41,364.00 41,354.00 41,364.00 0.0K
16:40 41,357.00 41,359.00 41,347.00 41,357.00 0.0K
16:41 41,352.00 41,355.00 41,347.00 41,347.00 0.0K
16:42 41,352.00 41,353.00 41,350.00 41,350.00 0.0K
16:43 41,353.00 41,358.00 41,333.00 41,335.00 0.0K
16:44 41,338.00 41,338.00 41,328.00 41,331.00 0.0K
16:45 41,323.00 41,328.00 41,313.00 41,313.00 0.0K
16:46 41,308.00 41,318.00 41,308.00 41,316.00 0.0K
16:47 41,321.00 41,323.00 41,316.00 41,318.00 0.0K
16:48 41,313.00 41,313.00 41,301.00 41,301.00 0.0K
16:49 41,298.00 41,301.00 41,286.00 41,291.00 0.0K
16:50 41,294.00 41,294.00 41,289.00 41,289.00 0.0K
16:51 41,291.00 41,299.00 41,289.00 41,291.00 0.0K
16:52 41,284.00 41,284.00 41,254.00 41,254.00 0.0K
16:53 41,259.00 41,264.00 41,251.00 41,256.00 0.0K
16:54 41,251.00 41,254.00 41,244.00 41,249.00 0.0K
16:55 41,244.00 41,259.00 41,239.00 41,254.00 0.0K
16:56 41,251.00 41,261.00 41,246.00 41,259.00 0.0K
16:57 41,261.00 41,261.00 41,244.00 41,246.00 0.0K
16:58 41,244.00 41,249.00 41,244.00 41,244.00 0.0K
16:59 41,239.00 41,239.00 41,229.00 41,231.00 0.0K
17:00 41,229.00 41,229.00 41,224.00 41,229.00 0.0K
17:01 41,226.00 41,233.00 41,208.00 41,208.00 0.0K
17:02 41,206.00 41,206.00 41,199.00 41,203.00 0.0K
17:03 41,206.00 41,206.00 41,194.00 41,201.00 0.0K
17:04 41,203.00 41,208.00 41,203.00 41,208.00 0.0K
17:05 41,213.00 41,223.00 41,213.00 41,218.00 0.0K
17:06 41,213.00 41,213.00 41,206.00 41,208.00 0.0K
17:07 41,203.00 41,208.00 41,201.00 41,203.00 0.0K
17:08 41,208.00 41,213.00 41,198.00 41,211.00 0.0K
17:09 41,213.00 41,213.00 41,208.00 41,211.00 0.0K
17:10 41,213.00 41,216.00 41,206.00 41,206.00 0.0K
17:11 41,208.00 41,225.00 41,208.00 41,225.00 0.0K
17:12 41,223.00 41,228.00 41,218.00 41,218.00 0.0K
17:13 41,215.00 41,223.00 41,215.00 41,218.00 0.0K
17:14 41,220.00 41,233.00 41,218.00 41,228.00 0.0K
17:15 41,233.00 41,233.00 41,228.00 41,232.00 0.0K
17:16 41,228.00 41,238.00 41,228.00 41,238.00 0.0K
17:17 41,230.00 41,230.00 41,213.00 41,223.00 0.0K
17:18 41,225.00 41,238.00 41,225.00 41,230.00 0.0K
17:19 41,233.00 41,233.00 41,228.00 41,230.00 0.0K
17:20 41,233.00 41,233.00 41,223.00 41,230.00 0.0K
17:21 41,233.00 41,233.00 41,218.00 41,221.00 0.0K
17:22 41,223.00 41,228.00 41,221.00 41,223.00 0.0K
17:23 41,221.00 41,243.00 41,221.00 41,243.00 0.0K
17:24 41,248.00 41,248.00 41,238.00 41,241.00 0.0K
17:25 41,243.00 41,243.00 41,223.00 41,228.00 0.0K
17:26 41,231.00 41,243.00 41,231.00 41,241.00 0.0K
17:27 41,238.00 41,238.00 41,221.00 41,226.00 0.0K
17:28 41,233.00 41,238.00 41,226.00 41,226.00 0.0K
17:29 41,223.00 41,223.00 41,208.00 41,213.00 0.0K
17:30 41,211.00 41,228.00 41,208.00 41,223.00 0.0K
17:31 41,221.00 41,221.00 41,184.00 41,194.00 0.0K
17:32 41,199.00 41,218.00 41,199.00 41,218.00 0.0K
17:33 41,223.00 41,231.00 41,221.00 41,228.00 0.0K
17:34 41,231.00 41,238.00 41,203.00 41,238.00 0.0K
17:35 41,241.00 41,241.00 41,226.00 41,234.31 391,075.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし