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 40,814.00 40,841.00 40,814.00 40,839.00 0.0K
09:00 40,826.00 40,894.00 40,826.00 40,844.00 0.0K
09:01 40,849.00 40,849.00 40,799.00 40,819.00 0.0K
09:02 40,811.00 40,811.00 40,769.00 40,774.00 0.0K
09:03 40,759.00 40,791.00 40,759.00 40,789.00 0.0K
09:04 40,791.00 40,791.00 40,769.00 40,791.00 0.0K
09:05 40,781.00 40,789.00 40,771.00 40,776.00 0.0K
09:06 40,771.00 40,781.00 40,756.00 40,761.00 0.0K
09:07 40,776.00 40,781.00 40,761.00 40,781.00 0.0K
09:08 40,776.00 40,809.00 40,776.00 40,809.00 0.0K
09:09 40,801.00 40,804.00 40,776.00 40,786.00 0.0K
09:10 40,771.00 40,784.00 40,751.00 40,769.00 0.0K
09:11 40,771.00 40,796.00 40,764.00 40,786.00 0.0K
09:12 40,791.00 40,794.00 40,774.00 40,779.00 0.0K
09:13 40,781.00 40,794.00 40,779.00 40,784.00 0.0K
09:14 40,779.00 40,779.00 40,739.00 40,749.00 0.0K
09:15 40,766.00 40,799.00 40,766.00 40,779.00 0.0K
09:16 40,777.00 40,812.00 40,774.00 40,807.00 0.0K
09:17 40,792.00 40,807.00 40,792.00 40,799.00 0.0K
09:18 40,797.00 40,807.00 40,797.00 40,802.00 0.0K
09:19 40,807.00 40,807.00 40,797.00 40,805.00 0.0K
09:20 40,807.00 40,827.00 40,805.00 40,827.00 0.0K
09:21 40,825.00 40,825.00 40,812.00 40,820.00 0.0K
09:22 40,817.00 40,827.00 40,815.00 40,815.00 0.0K
09:23 40,817.00 40,820.00 40,805.00 40,813.00 0.0K
09:24 40,810.00 40,835.00 40,808.00 40,828.00 0.0K
09:25 40,815.00 40,835.00 40,815.00 40,825.00 0.0K
09:26 40,818.00 40,818.00 40,798.00 40,798.00 0.0K
09:27 40,793.00 40,796.00 40,776.00 40,781.00 0.0K
09:28 40,783.00 40,791.00 40,783.00 40,788.00 0.0K
09:29 40,786.00 40,804.00 40,786.00 40,804.00 0.0K
09:30 40,796.00 40,826.00 40,796.00 40,823.00 0.0K
09:31 40,826.00 40,831.00 40,823.00 40,823.00 0.0K
09:32 40,826.00 40,833.00 40,823.00 40,828.00 0.0K
09:33 40,823.00 40,838.00 40,813.00 40,813.00 0.0K
09:34 40,803.00 40,803.00 40,791.00 40,799.00 0.0K
09:35 40,804.00 40,809.00 40,799.00 40,801.00 0.0K
09:36 40,799.00 40,814.00 40,796.00 40,798.00 0.0K
09:37 40,793.00 40,798.00 40,788.00 40,788.00 0.0K
09:38 40,786.00 40,796.00 40,774.00 40,774.00 0.0K
09:39 40,776.00 40,776.00 40,766.00 40,766.00 0.0K
09:40 40,759.00 40,759.00 40,746.00 40,754.00 0.0K
09:41 40,764.00 40,764.00 40,744.00 40,759.00 0.0K
09:42 40,761.00 40,764.00 40,749.00 40,761.00 0.0K
09:43 40,759.00 40,764.00 40,754.00 40,759.00 0.0K
09:44 40,756.00 40,769.00 40,754.00 40,764.00 0.0K
09:45 40,754.00 40,774.00 40,754.00 40,774.00 0.0K
09:46 40,759.00 40,764.00 40,739.00 40,744.00 0.0K
09:47 40,747.00 40,747.00 40,729.00 40,729.00 0.0K
09:48 40,734.00 40,751.00 40,734.00 40,741.00 0.0K
09:49 40,739.00 40,739.00 40,721.00 40,729.00 0.0K
09:50 40,719.00 40,719.00 40,697.00 40,701.00 0.0K
09:51 40,709.00 40,709.00 40,699.00 40,701.00 0.0K
09:52 40,699.00 40,699.00 40,676.00 40,689.00 0.0K
09:53 40,684.00 40,684.00 40,669.00 40,671.00 0.0K
09:54 40,669.00 40,674.00 40,664.00 40,673.00 0.0K
09:55 40,669.00 40,681.00 40,664.00 40,668.00 0.0K
09:56 40,671.00 40,678.00 40,666.00 40,678.00 0.0K
09:57 40,683.00 40,688.00 40,668.00 40,668.00 0.0K
09:58 40,663.00 40,683.00 40,663.00 40,678.00 0.0K
09:59 40,681.00 40,703.00 40,681.00 40,703.00 0.0K
10:00 40,700.00 40,708.00 40,683.00 40,683.00 0.0K
10:01 40,678.00 40,678.00 40,663.00 40,668.00 0.0K
10:02 40,660.00 40,668.00 40,643.00 40,663.00 0.0K
10:03 40,675.00 40,683.00 40,662.00 40,662.00 0.0K
10:04 40,672.00 40,677.00 40,660.00 40,662.00 0.0K
10:05 40,655.00 40,657.00 40,647.00 40,647.00 0.0K
10:06 40,642.00 40,665.00 40,642.00 40,665.00 0.0K
10:07 40,667.00 40,675.00 40,622.00 40,632.00 0.0K
10:08 40,630.00 40,650.00 40,627.00 40,650.00 0.0K
10:09 40,647.00 40,650.00 40,627.00 40,650.00 0.0K
10:10 40,637.00 40,645.00 40,632.00 40,645.00 0.0K
10:11 40,647.00 40,667.00 40,647.00 40,667.00 0.0K
10:12 40,669.00 40,692.00 40,669.00 40,682.00 0.0K
10:13 40,674.00 40,677.00 40,664.00 40,674.00 0.0K
10:14 40,672.00 40,682.00 40,672.00 40,682.00 0.0K
10:15 40,677.00 40,701.00 40,677.00 40,701.00 0.0K
10:16 40,704.00 40,711.00 40,701.00 40,701.00 0.0K
10:17 40,704.00 40,704.00 40,679.00 40,684.00 0.0K
10:18 40,679.00 40,681.00 40,666.00 40,676.00 0.0K
10:19 40,686.00 40,689.00 40,676.00 40,686.00 0.0K
10:20 40,679.00 40,701.00 40,676.00 40,699.00 0.0K
10:21 40,701.00 40,706.00 40,681.00 40,681.00 0.0K
10:22 40,691.00 40,704.00 40,691.00 40,691.00 0.0K
10:23 40,694.00 40,701.00 40,694.00 40,698.00 0.0K
10:24 40,696.00 40,698.00 40,691.00 40,696.00 0.0K
10:25 40,699.00 40,704.00 40,689.00 40,701.00 0.0K
10:26 40,704.00 40,731.00 40,701.00 40,723.00 0.0K
10:27 40,726.00 40,733.00 40,723.00 40,723.00 0.0K
10:28 40,721.00 40,721.00 40,704.00 40,704.00 0.0K
10:29 40,706.00 40,706.00 40,691.00 40,699.00 0.0K
10:30 40,701.00 40,714.00 40,686.00 40,689.00 0.0K
10:31 40,687.00 40,692.00 40,682.00 40,684.00 0.0K
10:32 40,687.00 40,692.00 40,684.00 40,689.00 0.0K
10:33 40,694.00 40,702.00 40,677.00 40,677.00 0.0K
10:34 40,675.00 40,675.00 40,652.00 40,672.00 0.0K
10:35 40,652.00 40,658.00 40,648.00 40,655.00 0.0K
10:36 40,660.00 40,660.00 40,638.00 40,643.00 0.0K
10:37 40,638.00 40,648.00 40,635.00 40,635.00 0.0K
10:38 40,633.00 40,667.00 40,633.00 40,660.00 0.0K
10:39 40,667.00 40,677.00 40,662.00 40,675.00 0.0K
10:40 40,680.00 40,690.00 40,680.00 40,687.00 0.0K
10:41 40,692.00 40,705.00 40,690.00 40,705.00 0.0K
10:42 40,712.00 40,712.00 40,677.00 40,677.00 0.0K
10:43 40,680.00 40,687.00 40,678.00 40,680.00 0.0K
10:44 40,683.00 40,693.00 40,678.00 40,683.00 0.0K
10:45 40,688.00 40,688.00 40,680.00 40,685.00 0.0K
10:46 40,683.00 40,685.00 40,658.00 40,658.00 0.0K
10:47 40,671.00 40,688.00 40,668.00 40,688.00 0.0K
10:48 40,690.00 40,690.00 40,678.00 40,683.00 0.0K
10:49 40,680.00 40,690.00 40,675.00 40,688.00 0.0K
10:50 40,690.00 40,690.00 40,678.00 40,678.00 0.0K
10:51 40,675.00 40,683.00 40,675.00 40,680.00 0.0K
10:52 40,683.00 40,702.00 40,683.00 40,702.00 0.0K
10:53 40,692.00 40,707.00 40,692.00 40,705.00 0.0K
10:54 40,707.00 40,717.00 40,702.00 40,712.00 0.0K
10:55 40,710.00 40,727.00 40,710.00 40,727.00 0.0K
10:56 40,732.00 40,732.00 40,712.00 40,717.00 0.0K
10:57 40,712.00 40,727.00 40,712.00 40,722.00 0.0K
10:58 40,725.00 40,727.00 40,720.00 40,720.00 0.0K
10:59 40,717.00 40,721.00 40,709.00 40,721.00 0.0K
11:00 40,724.00 40,724.00 40,692.00 40,692.00 0.0K
11:01 40,699.00 40,707.00 40,692.00 40,707.00 0.0K
11:02 40,702.00 40,717.00 40,702.00 40,717.00 0.0K
11:03 40,709.00 40,719.00 40,707.00 40,717.00 0.0K
11:04 40,712.00 40,717.00 40,709.00 40,712.00 0.0K
11:05 40,717.00 40,717.00 40,710.00 40,710.00 0.0K
11:06 40,712.00 40,717.00 40,700.00 40,710.00 0.0K
11:07 40,707.00 40,717.00 40,702.00 40,717.00 0.0K
11:08 40,714.00 40,717.00 40,697.00 40,702.00 0.0K
11:09 40,704.00 40,705.00 40,697.00 40,700.00 0.0K
11:10 40,695.00 40,700.00 40,680.00 40,697.00 0.0K
11:11 40,695.00 40,702.00 40,683.00 40,683.00 0.0K
11:12 40,678.00 40,685.00 40,673.00 40,673.00 0.0K
11:13 40,670.00 40,688.00 40,670.00 40,688.00 0.0K
11:14 40,691.00 40,693.00 40,688.00 40,693.00 0.0K
11:15 40,690.00 40,703.00 40,690.00 40,703.00 0.0K
11:16 40,708.00 40,715.00 40,705.00 40,708.00 0.0K
11:17 40,705.00 40,705.00 40,668.00 40,668.00 0.0K
11:18 40,678.00 40,691.00 40,678.00 40,691.00 0.0K
11:19 40,693.00 40,698.00 40,693.00 40,693.00 0.0K
11:20 40,696.00 40,698.00 40,688.00 40,691.00 0.0K
11:21 40,694.00 40,694.00 40,649.00 40,649.00 0.0K
11:22 40,654.00 40,669.00 40,654.00 40,656.00 0.0K
11:23 40,654.00 40,673.00 40,654.00 40,663.00 0.0K
11:24 40,668.00 40,681.00 40,668.00 40,676.00 0.0K
11:25 40,681.00 40,688.00 40,673.00 40,688.00 0.0K
11:26 40,691.00 40,720.00 40,691.00 40,720.00 0.0K
11:27 40,718.00 40,725.00 40,718.00 40,725.00 0.0K
11:28 40,723.00 40,723.00 40,713.00 40,723.00 0.0K
11:29 40,720.00 40,725.00 40,710.00 40,710.00 0.0K
11:30 40,705.00 40,713.00 40,705.00 40,711.00 0.0K
11:31 40,708.00 40,718.00 40,708.00 40,716.00 0.0K
11:32 40,713.00 40,723.00 40,711.00 40,723.00 0.0K
11:33 40,715.00 40,725.00 40,715.00 40,725.00 0.0K
11:34 40,723.00 40,725.00 40,718.00 40,723.00 0.0K
11:35 40,728.00 40,732.00 40,717.00 40,717.00 0.0K
11:36 40,718.00 40,723.00 40,715.00 40,722.00 0.0K
11:37 40,727.00 40,742.00 40,727.00 40,737.00 0.0K
11:38 40,740.00 40,750.00 40,740.00 40,750.00 0.0K
11:39 40,752.00 40,755.00 40,742.00 40,745.00 0.0K
11:40 40,742.00 40,750.00 40,742.00 40,747.00 0.0K
11:41 40,745.00 40,752.00 40,744.00 40,744.00 0.0K
11:42 40,747.00 40,762.00 40,747.00 40,749.00 0.0K
11:43 40,752.00 40,757.00 40,747.00 40,750.00 0.0K
11:44 40,747.00 40,757.00 40,747.00 40,757.00 0.0K
11:45 40,755.00 40,762.00 40,755.00 40,762.00 0.0K
11:46 40,764.00 40,772.00 40,764.00 40,767.00 0.0K
11:47 40,769.00 40,769.00 40,757.00 40,760.00 0.0K
11:48 40,757.00 40,767.00 40,757.00 40,765.00 0.0K
11:49 40,767.00 40,767.00 40,750.00 40,752.00 0.0K
11:50 40,757.00 40,760.00 40,755.00 40,757.00 0.0K
11:51 40,760.00 40,762.00 40,757.00 40,758.00 0.0K
11:52 40,760.00 40,763.00 40,755.00 40,755.00 0.0K
11:53 40,760.00 40,768.00 40,758.00 40,768.00 0.0K
11:54 40,770.00 40,782.00 40,767.00 40,772.00 0.0K
11:55 40,775.00 40,777.00 40,775.00 40,777.00 0.0K
11:56 40,778.00 40,778.00 40,770.00 40,778.00 0.0K
11:57 40,775.00 40,783.00 40,775.00 40,783.00 0.0K
11:58 40,785.00 40,785.00 40,778.00 40,780.00 0.0K
11:59 40,785.00 40,793.00 40,785.00 40,793.00 0.0K
12:00 40,798.00 40,813.00 40,798.00 40,813.00 0.0K
12:01 40,810.00 40,818.00 40,805.00 40,813.00 0.0K
12:02 40,815.00 40,818.00 40,815.00 40,818.00 0.0K
12:03 40,820.00 40,820.00 40,815.00 40,818.00 0.0K
12:04 40,823.00 40,823.00 40,808.00 40,808.00 0.0K
12:05 40,813.00 40,828.00 40,810.00 40,813.00 0.0K
12:06 40,820.00 40,825.00 40,818.00 40,818.00 0.0K
12:07 40,820.00 40,825.00 40,813.00 40,818.00 0.0K
12:08 40,821.00 40,823.00 40,813.00 40,813.00 0.0K
12:09 40,808.00 40,818.00 40,806.00 40,808.00 0.0K
12:10 40,806.00 40,823.00 40,806.00 40,821.00 0.0K
12:11 40,823.00 40,823.00 40,816.00 40,819.00 0.0K
12:12 40,816.00 40,819.00 40,809.00 40,809.00 0.0K
12:13 40,814.00 40,819.00 40,811.00 40,819.00 0.0K
12:14 40,821.00 40,821.00 40,814.00 40,816.00 0.0K
12:15 40,814.00 40,814.00 40,806.00 40,809.00 0.0K
12:16 40,804.00 40,811.00 40,804.00 40,811.00 0.0K
12:17 40,809.00 40,814.00 40,809.00 40,814.00 0.0K
12:18 40,811.00 40,821.00 40,811.00 40,819.00 0.0K
12:19 40,818.00 40,818.00 40,813.00 40,818.00 0.0K
12:20 40,823.00 40,828.00 40,818.00 40,818.00 0.0K
12:21 40,823.00 40,828.00 40,821.00 40,828.00 0.0K
12:22 40,826.00 40,833.00 40,826.00 40,828.00 0.0K
12:23 40,826.00 40,828.00 40,821.00 40,821.00 0.0K
12:24 40,813.00 40,813.00 40,806.00 40,806.00 0.0K
12:25 40,809.00 40,809.00 40,801.00 40,806.00 0.0K
12:26 40,809.00 40,818.00 40,806.00 40,818.00 0.0K
12:27 40,823.00 40,831.00 40,821.00 40,828.00 0.0K
12:28 40,833.00 40,833.00 40,813.00 40,823.00 0.0K
12:29 40,828.00 40,828.00 40,818.00 40,828.00 0.0K
12:30 40,831.00 40,848.00 40,831.00 40,843.00 0.0K
12:31 40,846.00 40,846.00 40,838.00 40,841.00 0.0K
12:32 40,843.00 40,848.00 40,838.00 40,838.00 0.0K
12:33 40,828.00 40,828.00 40,823.00 40,826.00 0.0K
12:34 40,828.00 40,831.00 40,823.00 40,828.00 0.0K
12:35 40,823.00 40,828.00 40,816.00 40,826.00 0.0K
12:36 40,828.00 40,833.00 40,828.00 40,833.00 0.0K
12:37 40,836.00 40,836.00 40,828.00 40,828.00 0.0K
12:38 40,831.00 40,831.00 40,818.00 40,818.00 0.0K
12:39 40,813.00 40,818.00 40,803.00 40,814.00 0.0K
12:40 40,816.00 40,819.00 40,804.00 40,804.00 0.0K
12:41 40,806.00 40,806.00 40,799.00 40,801.00 0.0K
12:42 40,804.00 40,804.00 40,789.00 40,794.00 0.0K
12:43 40,791.00 40,806.00 40,791.00 40,804.00 0.0K
12:44 40,809.00 40,809.00 40,803.00 40,804.00 0.0K
12:45 40,806.00 40,818.00 40,806.00 40,813.00 0.0K
12:46 40,818.00 40,828.00 40,818.00 40,820.00 0.0K
12:47 40,823.00 40,833.00 40,820.00 40,830.00 0.0K
12:48 40,833.00 40,843.00 40,833.00 40,843.00 0.0K
12:49 40,845.00 40,845.00 40,838.00 40,840.00 0.0K
12:50 40,838.00 40,843.00 40,835.00 40,838.00 0.0K
12:51 40,843.00 40,843.00 40,838.00 40,841.00 0.0K
12:52 40,843.50 40,846.00 40,833.00 40,838.00 0.0K
12:53 40,841.00 40,843.00 40,841.00 40,843.00 0.0K
12:54 40,838.00 40,841.00 40,833.00 40,838.00 0.0K
12:55 40,841.00 40,841.00 40,838.00 40,838.00 0.0K
12:56 40,836.00 40,836.00 40,826.00 40,831.00 0.0K
12:57 40,828.00 40,841.00 40,828.00 40,838.00 0.0K
12:58 40,843.00 40,843.00 40,838.00 40,843.00 0.0K
12:59 40,840.00 40,843.00 40,838.00 40,838.00 0.0K
13:00 40,845.00 40,848.00 40,840.00 40,840.00 0.0K
13:01 40,843.00 40,843.00 40,823.00 40,828.00 0.0K
13:02 40,833.00 40,833.00 40,811.00 40,813.00 0.0K
13:03 40,818.00 40,820.00 40,813.00 40,815.00 0.0K
13:04 40,813.00 40,823.00 40,808.00 40,810.00 0.0K
13:05 40,808.00 40,813.00 40,800.00 40,800.00 0.0K
13:06 40,805.00 40,810.00 40,803.00 40,810.00 0.0K
13:07 40,805.00 40,810.00 40,800.00 40,800.00 0.0K
13:08 40,803.00 40,815.00 40,803.00 40,810.00 0.0K
13:09 40,813.00 40,813.00 40,803.00 40,803.00 0.0K
13:10 40,805.00 40,810.00 40,805.00 40,808.00 0.0K
13:11 40,810.00 40,810.00 40,803.00 40,805.00 0.0K
13:12 40,808.00 40,820.00 40,808.00 40,818.00 0.0K
13:13 40,820.00 40,828.00 40,818.00 40,828.00 0.0K
13:14 40,825.00 40,828.00 40,805.00 40,813.00 0.0K
13:15 40,815.00 40,818.00 40,808.00 40,810.00 0.0K
13:16 40,813.00 40,818.00 40,810.00 40,818.00 0.0K
13:17 40,815.00 40,828.00 40,813.00 40,828.00 0.0K
13:18 40,825.00 40,835.00 40,825.00 40,835.00 0.0K
13:19 40,833.00 40,833.00 40,828.00 40,833.00 0.0K
13:20 40,828.00 40,840.00 40,828.00 40,835.00 0.0K
13:21 40,833.00 40,838.00 40,833.00 40,835.00 0.0K
13:22 40,838.00 40,838.00 40,833.00 40,838.00 0.0K
13:23 40,835.00 40,838.00 40,828.00 40,838.00 0.0K
13:24 40,835.00 40,840.00 40,825.00 40,825.00 0.0K
13:25 40,828.00 40,828.00 40,823.00 40,823.00 0.0K
13:26 40,826.00 40,826.00 40,811.00 40,811.00 0.0K
13:27 40,813.00 40,816.00 40,806.00 40,811.00 0.0K
13:28 40,808.00 40,813.00 40,806.00 40,806.00 0.0K
13:29 40,803.00 40,818.00 40,801.00 40,818.00 0.0K
13:30 40,808.00 40,808.00 40,783.00 40,788.00 0.0K
13:31 40,783.00 40,786.00 40,773.00 40,786.00 0.0K
13:32 40,788.00 40,793.00 40,788.00 40,788.00 0.0K
13:33 40,783.00 40,783.00 40,778.00 40,779.00 0.0K
13:34 40,781.00 40,781.00 40,774.00 40,774.00 0.0K
13:35 40,779.00 40,784.00 40,771.00 40,774.00 0.0K
13:36 40,779.00 40,779.00 40,771.00 40,774.00 0.0K
13:37 40,769.00 40,769.00 40,759.00 40,759.00 0.0K
13:38 40,761.00 40,769.00 40,761.00 40,769.00 0.0K
13:39 40,766.00 40,769.00 40,764.00 40,766.00 0.0K
13:40 40,769.00 40,771.00 40,769.00 40,769.00 0.0K
13:41 40,779.00 40,784.00 40,774.00 40,776.00 0.0K
13:42 40,774.00 40,776.00 40,774.00 40,774.00 0.0K
13:43 40,779.00 40,779.00 40,769.00 40,771.00 0.0K
13:44 40,774.00 40,774.00 40,769.00 40,769.00 0.0K
13:45 40,772.00 40,774.00 40,772.00 40,774.00 0.0K
13:46 40,772.00 40,779.00 40,772.00 40,774.00 0.0K
13:47 40,764.00 40,764.00 40,752.00 40,757.00 0.0K
13:48 40,754.00 40,764.00 40,754.00 40,759.00 0.0K
13:49 40,764.00 40,769.00 40,764.00 40,769.00 0.0K
13:50 40,767.00 40,767.00 40,754.00 40,764.00 0.0K
13:51 40,759.00 40,770.00 40,752.00 40,767.00 0.0K
13:52 40,769.00 40,769.00 40,767.00 40,769.00 0.0K
13:53 40,767.00 40,769.00 40,767.00 40,769.00 0.0K
13:54 40,772.00 40,774.00 40,769.00 40,774.00 0.0K
13:55 40,782.00 40,782.00 40,779.00 40,779.00 0.0K
13:56 40,782.00 40,784.00 40,767.00 40,774.00 0.0K
13:57 40,777.00 40,782.00 40,777.00 40,779.00 0.0K
13:58 40,777.00 40,779.00 40,774.00 40,774.00 0.0K
13:59 40,779.00 40,784.00 40,774.00 40,782.00 0.0K
14:00 40,784.00 40,789.00 40,779.00 40,785.00 0.0K
14:01 40,790.00 40,790.00 40,772.00 40,772.00 0.0K
14:02 40,770.00 40,780.00 40,770.00 40,780.00 0.0K
14:03 40,785.00 40,785.00 40,777.00 40,780.00 0.0K
14:04 40,777.00 40,777.00 40,762.00 40,762.00 0.0K
14:05 40,760.00 40,762.00 40,747.00 40,760.00 0.0K
14:06 40,765.00 40,765.00 40,762.00 40,765.00 0.0K
14:07 40,757.00 40,760.00 40,742.00 40,742.00 0.0K
14:08 40,745.00 40,747.00 40,740.00 40,747.00 0.0K
14:09 40,750.00 40,750.00 40,747.00 40,749.00 0.0K
14:10 40,747.00 40,759.00 40,742.00 40,757.00 0.0K
14:11 40,754.00 40,759.00 40,751.00 40,754.00 0.0K
14:12 40,751.00 40,764.00 40,751.00 40,759.00 0.0K
14:13 40,756.00 40,764.00 40,756.00 40,759.00 0.0K
14:14 40,761.00 40,773.00 40,761.00 40,763.00 0.0K
14:15 40,771.00 40,776.00 40,763.00 40,771.00 0.0K
14:16 40,773.00 40,773.00 40,763.00 40,763.00 0.0K
14:17 40,758.00 40,763.00 40,748.00 40,749.00 0.0K
14:18 40,746.00 40,754.00 40,724.00 40,724.00 0.0K
14:19 40,729.00 40,734.00 40,676.00 40,704.00 0.0K
14:20 40,706.00 40,726.00 40,686.00 40,718.00 0.0K
14:21 40,723.00 40,738.00 40,703.00 40,706.00 0.0K
14:22 40,716.00 40,730.00 40,716.00 40,730.00 0.0K
14:23 40,728.00 40,740.00 40,720.00 40,735.00 0.0K
14:24 40,738.00 40,738.00 40,718.00 40,733.00 0.0K
14:25 40,730.00 40,735.00 40,725.00 40,730.00 0.0K
14:26 40,735.00 40,745.00 40,735.00 40,740.00 0.0K
14:27 40,738.00 40,745.00 40,735.00 40,735.00 0.0K
14:28 40,733.00 40,735.00 40,730.00 40,730.00 0.0K
14:29 40,728.00 40,733.00 40,728.00 40,730.00 0.0K
14:30 40,733.00 40,733.00 40,728.00 40,733.00 0.0K
14:31 40,730.00 40,733.00 40,723.00 40,731.00 0.0K
14:32 40,736.00 40,738.00 40,726.00 40,738.00 0.0K
14:33 40,743.00 40,753.00 40,743.00 40,750.00 0.0K
14:34 40,751.00 40,756.00 40,751.00 40,756.00 0.0K
14:35 40,761.00 40,773.00 40,761.00 40,773.00 0.0K
14:36 40,778.00 40,783.00 40,778.00 40,780.00 0.0K
14:37 40,775.00 40,775.00 40,768.00 40,775.00 0.0K
14:38 40,773.00 40,773.00 40,755.00 40,765.00 0.0K
14:39 40,763.00 40,768.00 40,763.00 40,768.00 0.0K
14:40 40,771.00 40,778.00 40,771.00 40,775.00 0.0K
14:41 40,778.00 40,783.00 40,775.00 40,780.00 0.0K
14:42 40,783.00 40,788.00 40,783.00 40,788.00 0.0K
14:43 40,783.00 40,785.00 40,778.00 40,783.00 0.0K
14:44 40,780.00 40,783.00 40,778.00 40,778.00 0.0K
14:45 40,785.00 40,785.00 40,780.00 40,780.00 0.0K
14:46 40,778.00 40,783.00 40,773.00 40,778.00 0.0K
14:47 40,776.00 40,783.00 40,776.00 40,778.00 0.0K
14:48 40,781.00 40,788.00 40,778.00 40,788.00 0.0K
14:49 40,793.00 40,796.00 40,786.00 40,788.00 0.0K
14:50 40,796.00 40,798.00 40,791.00 40,798.00 0.0K
14:51 40,801.00 40,803.00 40,801.00 40,801.00 0.0K
14:52 40,798.00 40,798.00 40,778.00 40,779.00 0.0K
14:53 40,774.00 40,774.00 40,764.00 40,774.00 0.0K
14:54 40,769.00 40,769.00 40,759.00 40,761.00 0.0K
14:55 40,757.50 40,761.00 40,752.00 40,754.00 0.0K
14:56 40,759.00 40,762.00 40,757.00 40,759.00 0.0K
14:57 40,764.00 40,769.00 40,764.00 40,769.00 0.0K
14:58 40,772.00 40,772.00 40,764.00 40,767.00 0.0K
14:59 40,769.00 40,774.00 40,764.00 40,764.00 0.0K
15:00 40,762.00 40,762.00 40,747.00 40,754.00 0.0K
15:01 40,749.00 40,754.00 40,747.00 40,754.00 0.0K
15:02 40,752.00 40,754.00 40,739.00 40,749.00 0.0K
15:03 40,747.00 40,749.00 40,742.00 40,747.00 0.0K
15:04 40,744.00 40,749.00 40,744.00 40,744.00 0.0K
15:05 40,734.00 40,744.00 40,717.00 40,717.00 0.0K
15:06 40,724.00 40,734.00 40,724.00 40,734.00 0.0K
15:07 40,739.00 40,754.00 40,739.00 40,754.00 0.0K
15:08 40,751.00 40,754.00 40,739.00 40,741.00 0.0K
15:09 40,744.00 40,749.00 40,741.00 40,746.00 0.0K
15:10 40,744.00 40,751.00 40,744.00 40,751.00 0.0K
15:11 40,749.00 40,754.00 40,749.00 40,754.00 0.0K
15:12 40,751.00 40,761.00 40,751.00 40,756.00 0.0K
15:13 40,758.00 40,758.00 40,744.00 40,746.00 0.0K
15:14 40,734.00 40,739.00 40,734.00 40,736.00 0.0K
15:15 40,739.00 40,741.00 40,734.00 40,736.00 0.0K
15:16 40,739.00 40,739.00 40,734.00 40,736.00 0.0K
15:17 40,739.00 40,749.00 40,739.00 40,744.00 0.0K
15:18 40,741.00 40,751.00 40,741.00 40,751.00 0.0K
15:19 40,749.00 40,758.00 40,749.00 40,753.00 0.0K
15:20 40,748.00 40,756.00 40,743.00 40,753.00 0.0K
15:21 40,756.00 40,763.00 40,756.00 40,763.00 0.0K
15:22 40,766.00 40,766.00 40,756.00 40,758.00 0.0K
15:23 40,761.00 40,763.00 40,758.00 40,758.00 0.0K
15:24 40,761.00 40,768.00 40,761.00 40,763.00 0.0K
15:25 40,768.00 40,776.00 40,768.00 40,771.00 0.0K
15:26 40,768.00 40,778.00 40,768.00 40,778.00 0.0K
15:27 40,773.00 40,776.00 40,773.00 40,776.00 0.0K
15:28 40,773.00 40,779.00 40,771.00 40,776.00 0.0K
15:29 40,774.00 40,779.00 40,774.00 40,779.00 0.0K
15:30 40,766.00 40,769.00 40,750.00 40,764.00 0.0K
15:31 40,756.00 40,783.00 40,756.00 40,783.00 0.0K
15:32 40,793.00 40,798.00 40,791.00 40,796.00 0.0K
15:33 40,798.00 40,803.00 40,783.00 40,788.00 0.0K
15:34 40,791.00 40,798.00 40,791.00 40,793.00 0.0K
15:35 40,798.00 40,808.00 40,793.00 40,808.00 0.0K
15:36 40,810.00 40,818.00 40,805.00 40,815.00 0.0K
15:37 40,813.00 40,816.00 40,806.00 40,808.00 0.0K
15:38 40,796.00 40,803.00 40,788.00 40,788.00 0.0K
15:39 40,793.00 40,796.00 40,773.00 40,788.00 0.0K
15:40 40,786.00 40,798.00 40,783.00 40,793.00 0.0K
15:41 40,791.00 40,791.00 40,759.00 40,759.00 0.0K
15:42 40,761.00 40,764.00 40,744.00 40,746.00 0.0K
15:43 40,749.00 40,749.00 40,739.00 40,744.00 0.0K
15:44 40,746.00 40,749.00 40,739.00 40,746.00 0.0K
15:45 40,734.00 40,759.00 40,734.00 40,759.00 0.0K
15:46 40,766.00 40,789.00 40,764.00 40,786.00 0.0K
15:47 40,791.00 40,801.00 40,791.00 40,801.00 0.0K
15:48 40,804.00 40,809.00 40,804.00 40,809.00 0.0K
15:49 40,806.00 40,809.00 40,794.00 40,804.00 0.0K
15:50 40,801.00 40,804.00 40,769.00 40,774.00 0.0K
15:51 40,769.00 40,794.00 40,769.00 40,794.00 0.0K
15:52 40,789.00 40,819.00 40,789.00 40,814.00 0.0K
15:53 40,809.00 40,814.00 40,804.00 40,811.00 0.0K
15:54 40,813.00 40,818.00 40,804.00 40,818.00 0.0K
15:55 40,813.00 40,813.00 40,806.00 40,806.00 0.0K
15:56 40,803.00 40,808.00 40,793.00 40,806.00 0.0K
15:57 40,803.00 40,806.00 40,798.00 40,803.00 0.0K
15:58 40,806.00 40,816.00 40,803.00 40,816.00 0.0K
15:59 40,815.00 40,818.00 40,808.00 40,808.00 0.0K
16:00 40,763.00 40,768.00 40,741.00 40,766.00 0.0K
16:01 40,776.00 40,783.00 40,753.00 40,753.00 0.0K
16:02 40,756.00 40,778.00 40,756.00 40,778.00 0.0K
16:03 40,781.00 40,788.00 40,768.00 40,781.00 0.0K
16:04 40,776.00 40,788.00 40,775.00 40,783.00 0.0K
16:05 40,780.00 40,788.00 40,745.00 40,745.00 0.0K
16:06 40,748.00 40,760.00 40,745.00 40,753.00 0.0K
16:07 40,758.00 40,760.00 40,743.00 40,743.00 0.0K
16:08 40,753.00 40,755.00 40,713.00 40,718.00 0.0K
16:09 40,716.00 40,733.00 40,716.00 40,733.00 0.0K
16:10 40,726.00 40,743.00 40,718.00 40,741.00 0.0K
16:11 40,738.00 40,738.00 40,718.00 40,721.00 0.0K
16:12 40,716.00 40,716.00 40,694.00 40,699.00 0.0K
16:13 40,696.00 40,704.00 40,679.00 40,679.00 0.0K
16:14 40,686.00 40,696.00 40,679.00 40,684.00 0.0K
16:15 40,687.00 40,699.00 40,674.00 40,674.00 0.0K
16:16 40,664.00 40,684.00 40,657.00 40,684.00 0.0K
16:17 40,677.00 40,679.00 40,664.00 40,669.00 0.0K
16:18 40,672.00 40,679.00 40,669.00 40,679.00 0.0K
16:19 40,677.00 40,696.00 40,677.00 40,696.00 0.0K
16:20 40,691.00 40,696.00 40,684.00 40,684.00 0.0K
16:21 40,682.00 40,682.00 40,669.00 40,679.00 0.0K
16:22 40,684.00 40,694.00 40,679.00 40,691.00 0.0K
16:23 40,689.00 40,689.00 40,679.00 40,684.00 0.0K
16:24 40,691.00 40,691.00 40,669.00 40,672.00 0.0K
16:25 40,669.00 40,689.00 40,669.00 40,684.00 0.0K
16:26 40,691.00 40,696.00 40,681.00 40,689.00 0.0K
16:27 40,691.00 40,694.00 40,684.00 40,689.00 0.0K
16:28 40,687.00 40,696.00 40,687.00 40,696.00 0.0K
16:29 40,694.00 40,699.00 40,686.00 40,697.00 0.0K
16:30 40,692.00 40,704.00 40,687.00 40,704.00 0.0K
16:31 40,699.00 40,699.00 40,669.00 40,672.00 0.0K
16:32 40,669.00 40,687.00 40,669.00 40,682.00 0.0K
16:33 40,687.00 40,689.00 40,677.00 40,677.00 0.0K
16:34 40,679.00 40,682.00 40,664.00 40,664.00 0.0K
16:35 40,654.00 40,664.00 40,652.00 40,657.00 0.0K
16:36 40,662.00 40,669.00 40,659.00 40,664.00 0.0K
16:37 40,662.00 40,662.00 40,642.00 40,650.00 0.0K
16:38 40,652.00 40,652.00 40,640.00 40,647.00 0.0K
16:39 40,640.00 40,650.00 40,640.00 40,650.00 0.0K
16:40 40,652.00 40,669.00 40,649.00 40,654.00 0.0K
16:41 40,657.00 40,659.00 40,647.00 40,647.00 0.0K
16:42 40,642.00 40,642.00 40,607.00 40,610.00 0.0K
16:43 40,607.00 40,612.00 40,585.00 40,595.00 0.0K
16:44 40,592.00 40,592.00 40,562.00 40,575.00 0.0K
16:45 40,572.00 40,580.00 40,565.00 40,572.00 0.0K
16:46 40,575.00 40,579.00 40,559.00 40,560.00 0.0K
16:47 40,562.00 40,582.00 40,554.00 40,572.00 0.0K
16:48 40,554.00 40,554.00 40,537.00 40,552.00 0.0K
16:49 40,554.00 40,557.00 40,549.00 40,554.00 0.0K
16:50 40,557.00 40,564.00 40,539.00 40,542.00 0.0K
16:51 40,539.00 40,574.00 40,539.00 40,559.00 0.0K
16:52 40,564.00 40,574.00 40,562.00 40,574.00 0.0K
16:53 40,577.00 40,591.00 40,569.00 40,574.00 0.0K
16:54 40,579.00 40,579.00 40,552.00 40,567.00 0.0K
16:55 40,562.00 40,589.00 40,562.00 40,584.00 0.0K
16:56 40,589.00 40,608.00 40,584.00 40,608.00 0.0K
16:57 40,611.00 40,628.00 40,611.00 40,623.00 0.0K
16:58 40,626.00 40,633.00 40,623.00 40,633.00 0.0K
16:59 40,638.00 40,641.00 40,623.00 40,628.00 0.0K
17:00 40,623.00 40,623.00 40,599.00 40,604.00 0.0K
17:01 40,601.00 40,614.00 40,599.00 40,614.00 0.0K
17:02 40,629.00 40,634.00 40,624.00 40,634.00 0.0K
17:03 40,629.00 40,634.00 40,619.00 40,629.00 0.0K
17:04 40,626.00 40,629.00 40,614.00 40,619.00 0.0K
17:05 40,624.00 40,639.00 40,624.00 40,629.00 0.0K
17:06 40,624.00 40,636.00 40,624.00 40,634.00 0.0K
17:07 40,636.00 40,651.00 40,636.00 40,651.00 0.0K
17:08 40,644.00 40,666.00 40,644.00 40,664.00 0.0K
17:09 40,666.00 40,674.00 40,666.00 40,669.00 0.0K
17:10 40,664.00 40,671.00 40,654.00 40,664.00 0.0K
17:11 40,666.00 40,686.00 40,666.00 40,686.00 0.0K
17:12 40,689.00 40,694.00 40,686.00 40,694.00 0.0K
17:13 40,704.00 40,718.00 40,704.00 40,716.00 0.0K
17:14 40,718.00 40,723.00 40,718.00 40,718.00 0.0K
17:15 40,708.00 40,718.00 40,708.00 40,713.00 0.0K
17:16 40,703.00 40,718.00 40,699.00 40,718.00 0.0K
17:17 40,713.00 40,713.00 40,704.00 40,704.00 0.0K
17:18 40,709.00 40,724.00 40,706.00 40,721.00 0.0K
17:19 40,723.00 40,733.00 40,718.00 40,719.00 0.0K
17:20 40,714.00 40,724.00 40,709.00 40,724.00 0.0K
17:21 40,729.00 40,739.00 40,724.00 40,729.00 0.0K
17:22 40,724.00 40,729.00 40,719.00 40,729.00 0.0K
17:23 40,724.00 40,734.00 40,714.00 40,734.00 0.0K
17:24 40,737.00 40,739.00 40,717.00 40,734.00 0.0K
17:25 40,731.00 40,739.00 40,714.00 40,714.00 0.0K
17:26 40,719.00 40,736.00 40,719.00 40,726.00 0.0K
17:27 40,731.00 40,739.00 40,729.00 40,739.00 0.0K
17:28 40,736.00 40,744.00 40,726.00 40,734.00 0.0K
17:29 40,724.00 40,739.00 40,724.00 40,739.00 0.0K
17:30 40,749.00 40,754.00 40,741.00 40,744.00 0.0K
17:31 40,746.00 40,769.00 40,744.00 40,769.00 0.0K
17:32 40,771.00 40,776.00 40,764.00 40,776.00 0.0K
17:33 40,779.00 40,779.00 40,769.00 40,779.00 0.0K
17:34 40,776.00 40,779.00 40,739.00 40,744.00 0.0K
17:35 40,749.00 40,749.00 40,709.00 40,743.52 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