SMI (SSMI)

SWI20
🏛️ スイス →
12,648.11
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 11,513.00 11,583.52 11,513.00 11,583.52 0.0K
09:01 11,524.00 11,586.52 11,515.50 11,576.02 0.0K
09:02 11,517.00 11,574.02 11,507.50 11,507.50 0.0K
09:03 11,566.52 11,566.52 11,505.50 11,563.02 0.0K
09:04 11,562.52 11,563.52 11,501.50 11,502.00 0.0K
09:05 11,503.00 11,555.52 11,496.00 11,497.00 0.0K
09:06 11,494.00 11,549.52 11,488.00 11,546.52 0.0K
09:07 11,545.52 11,546.52 11,486.00 11,546.52 0.0K
09:08 11,489.50 11,550.52 11,489.50 11,493.50 0.0K
09:09 11,495.00 11,557.02 11,494.00 11,499.50 0.0K
09:10 11,500.00 11,503.00 11,500.00 11,502.50 0.0K
09:11 11,560.52 11,560.52 11,497.50 11,498.00 0.0K
09:12 11,555.52 11,559.52 11,498.00 11,559.52 0.0K
09:13 11,560.52 11,560.52 11,498.50 11,498.50 0.0K
09:14 11,500.00 11,558.52 11,497.00 11,497.00 0.0K
09:15 11,556.52 11,561.52 11,500.50 11,561.52 0.0K
09:16 11,506.00 11,566.52 11,506.00 11,511.00 0.0K
09:17 11,513.00 11,517.00 11,512.00 11,517.00 0.0K
09:18 11,515.00 11,564.52 11,505.50 11,507.50 0.0K
09:19 11,565.52 11,568.52 11,507.50 11,509.50 0.0K
09:20 11,511.00 11,566.02 11,508.00 11,510.00 0.0K
09:21 11,566.52 11,566.52 11,508.50 11,511.50 0.0K
09:22 11,512.50 11,570.02 11,512.00 11,569.52 0.0K
09:23 11,513.00 11,571.02 11,512.50 11,514.50 0.0K
09:24 11,513.00 11,575.52 11,513.00 11,574.52 0.0K
09:25 11,575.02 11,575.02 11,513.50 11,514.50 0.0K
09:26 11,572.52 11,575.52 11,514.50 11,575.02 0.0K
09:27 11,518.00 11,570.52 11,514.00 11,514.00 0.0K
09:28 11,572.52 11,572.52 11,513.50 11,571.52 0.0K
09:29 11,572.52 11,574.02 11,514.50 11,518.00 0.0K
09:30 11,518.00 11,576.52 11,516.00 11,516.00 0.0K
09:31 11,571.52 11,571.52 11,514.00 11,570.52 0.0K
09:32 11,513.00 11,570.52 11,509.00 11,512.00 0.0K
09:33 11,511.50 11,569.52 11,510.00 11,569.52 0.0K
09:34 11,513.00 11,513.00 11,512.50 11,512.50 0.0K
09:35 11,512.00 11,514.40 11,511.90 11,514.40 0.0K
09:36 11,515.90 11,515.90 11,514.40 11,514.40 0.0K
09:37 11,515.40 11,515.90 11,514.40 11,514.90 0.0K
09:38 11,514.40 11,515.40 11,513.90 11,514.90 0.0K
09:39 11,514.80 11,516.30 11,512.80 11,516.30 0.0K
09:40 11,515.30 11,573.02 11,513.80 11,514.80 0.0K
09:41 11,572.52 11,572.52 11,513.90 11,515.40 0.0K
09:42 11,515.90 11,574.52 11,514.80 11,515.80 0.0K
09:43 11,574.02 11,574.52 11,515.30 11,573.52 0.0K
09:44 11,516.80 11,577.02 11,516.80 11,517.80 0.0K
09:45 11,517.30 11,575.02 11,517.30 11,518.70 0.0K
09:46 11,519.20 11,578.02 11,519.20 11,520.70 0.0K
09:47 11,520.60 11,578.02 11,513.70 11,575.52 0.0K
09:48 11,517.70 11,575.52 11,517.10 11,518.10 0.0K
09:49 11,577.02 11,577.02 11,517.00 11,517.00 0.0K
09:50 11,575.52 11,576.52 11,516.00 11,576.52 0.0K
09:51 11,520.00 11,577.02 11,518.40 11,577.02 0.0K
09:52 11,517.00 11,577.02 11,517.00 11,519.50 0.0K
09:53 11,578.02 11,579.52 11,521.50 11,521.50 0.0K
09:54 11,521.00 11,577.52 11,516.50 11,519.50 0.0K
09:55 11,518.00 11,576.52 11,516.10 11,576.52 0.0K
09:56 11,575.52 11,577.52 11,517.60 11,577.52 0.0K
09:57 11,519.50 11,578.52 11,519.50 11,521.00 0.0K
09:58 11,519.50 11,519.50 11,518.50 11,518.50 0.0K
09:59 11,577.52 11,577.52 11,519.00 11,577.02 0.0K
10:00 11,520.00 11,578.52 11,518.40 11,518.40 0.0K
10:01 11,514.40 11,571.02 11,511.50 11,568.02 0.0K
10:02 11,570.02 11,572.52 11,511.60 11,514.00 0.0K
10:03 11,572.52 11,573.52 11,514.00 11,573.02 0.0K
10:04 11,515.50 11,574.02 11,511.00 11,512.00 0.0K
10:05 11,513.50 11,572.02 11,512.00 11,512.00 0.0K
10:06 11,513.00 11,572.02 11,512.00 11,571.02 0.0K
10:07 11,514.00 11,572.52 11,513.00 11,515.50 0.0K
10:08 11,515.40 11,573.02 11,513.50 11,514.00 0.0K
10:09 11,514.50 11,574.52 11,514.50 11,515.50 0.0K
10:10 11,575.02 11,575.52 11,574.02 11,575.52 0.0K
10:11 11,517.50 11,577.02 11,517.50 11,519.10 0.0K
10:12 11,520.10 11,580.02 11,519.10 11,580.02 0.0K
10:13 11,522.60 11,582.02 11,522.60 11,523.60 0.0K
10:14 11,582.02 11,582.02 11,519.60 11,519.60 0.0K
10:15 11,576.02 11,578.02 11,516.10 11,516.10 0.0K
10:16 11,574.52 11,575.52 11,514.60 11,575.02 0.0K
10:17 11,574.02 11,575.52 11,516.70 11,575.02 0.0K
10:18 11,518.70 11,577.02 11,517.10 11,519.60 0.0K
10:19 11,520.60 11,581.02 11,517.10 11,517.10 0.0K
10:20 11,574.52 11,577.02 11,515.10 11,576.02 0.0K
10:21 11,576.52 11,579.52 11,519.10 11,579.52 0.0K
10:22 11,580.02 11,580.02 11,521.50 11,523.00 0.0K
10:23 11,523.50 11,582.02 11,522.00 11,522.00 0.0K
10:24 11,522.00 11,524.50 11,522.00 11,524.50 0.0K
10:25 11,525.50 11,526.00 11,525.00 11,526.00 0.0K
10:26 11,526.50 11,585.02 11,525.10 11,583.02 0.0K
10:27 11,527.10 11,584.02 11,523.20 11,581.02 0.0K
10:28 11,525.20 11,584.52 11,525.20 11,583.52 0.0K
10:29 11,585.02 11,585.02 11,527.60 11,527.60 0.0K
10:30 11,527.60 11,585.52 11,526.10 11,526.20 0.0K
10:31 11,585.02 11,585.52 11,525.20 11,528.70 0.0K
10:32 11,586.02 11,586.02 11,527.20 11,528.20 0.0K
10:33 11,527.70 11,587.02 11,527.70 11,587.02 0.0K
10:34 11,527.20 11,587.52 11,526.10 11,526.10 0.0K
10:35 11,584.02 11,591.02 11,529.10 11,591.02 0.0K
10:36 11,533.50 11,536.50 11,533.00 11,536.00 0.0K
10:37 11,536.50 11,597.52 11,536.50 11,539.30 0.0K
10:38 11,539.30 11,598.02 11,538.30 11,597.02 0.0K
10:39 11,597.52 11,597.52 11,536.80 11,540.30 0.0K
10:40 11,599.02 11,599.52 11,538.80 11,598.02 0.0K
10:41 11,599.02 11,600.02 11,541.80 11,541.80 0.0K
10:42 11,599.02 11,600.52 11,539.80 11,600.52 0.0K
10:43 11,542.80 11,601.52 11,541.80 11,601.52 0.0K
10:44 11,602.02 11,603.02 11,543.80 11,544.20 0.0K
10:45 11,603.02 11,603.02 11,543.30 11,601.02 0.0K
10:46 11,543.20 11,602.02 11,540.30 11,541.80 0.0K
10:47 11,599.02 11,599.02 11,540.80 11,541.40 0.0K
10:48 11,541.40 11,542.90 11,541.40 11,542.90 0.0K
10:49 11,542.40 11,603.52 11,542.40 11,544.80 0.0K
10:50 11,545.80 11,603.52 11,545.80 11,603.52 0.0K
10:51 11,545.30 11,603.52 11,543.80 11,543.80 0.0K
10:52 11,544.30 11,602.52 11,542.30 11,543.30 0.0K
10:53 11,543.80 11,603.02 11,543.80 11,546.20 0.0K
10:54 11,546.70 11,605.52 11,546.20 11,605.52 0.0K
10:55 11,606.52 11,609.02 11,549.60 11,550.50 0.0K
10:56 11,608.52 11,609.52 11,549.50 11,549.50 0.0K
10:57 11,549.00 11,608.02 11,548.40 11,548.90 0.0K
10:58 11,548.40 11,608.02 11,548.40 11,549.40 0.0K
10:59 11,551.40 11,611.02 11,551.40 11,551.90 0.0K
11:00 11,610.02 11,610.52 11,551.30 11,552.30 0.0K
11:01 11,551.30 11,611.02 11,550.30 11,552.30 0.0K
11:02 11,554.30 11,614.52 11,554.30 11,614.52 0.0K
11:03 11,556.30 11,614.02 11,554.30 11,554.30 0.0K
11:04 11,613.52 11,614.52 11,554.40 11,614.52 0.0K
11:05 11,556.40 11,618.02 11,555.40 11,560.40 0.0K
11:06 11,560.90 11,621.02 11,560.90 11,562.40 0.0K
11:07 11,563.90 11,622.52 11,562.40 11,622.52 0.0K
11:08 11,564.40 11,623.52 11,564.40 11,623.52 0.0K
11:09 11,622.52 11,622.52 11,562.40 11,562.90 0.0K
11:10 11,559.50 11,560.90 11,559.50 11,560.80 0.0K
11:11 11,621.52 11,623.02 11,562.70 11,562.70 0.0K
11:12 11,563.70 11,622.52 11,563.20 11,622.52 0.0K
11:13 11,623.02 11,623.02 11,562.20 11,562.20 0.0K
11:14 11,562.20 11,562.70 11,562.20 11,562.60 0.0K
11:15 11,562.10 11,621.52 11,560.20 11,560.70 0.0K
11:16 11,561.20 11,619.02 11,557.30 11,557.30 0.0K
11:17 11,559.30 11,617.52 11,554.30 11,613.52 0.0K
11:18 11,614.02 11,614.52 11,553.40 11,553.40 0.0K
11:19 11,613.02 11,614.02 11,553.90 11,555.30 0.0K
11:20 11,554.30 11,613.02 11,553.80 11,612.02 0.0K
11:21 11,553.80 11,609.02 11,549.90 11,549.90 0.0K
11:22 11,549.50 11,609.52 11,549.50 11,551.00 0.0K
11:23 11,551.50 11,614.52 11,551.50 11,554.50 0.0K
11:24 11,612.52 11,612.52 11,552.50 11,552.50 0.0K
11:25 11,553.50 11,613.02 11,552.60 11,553.10 0.0K
11:26 11,612.02 11,613.52 11,553.10 11,554.60 0.0K
11:27 11,612.52 11,612.52 11,551.70 11,610.02 0.0K
11:28 11,552.20 11,610.02 11,549.20 11,549.20 0.0K
11:29 11,548.80 11,607.52 11,547.80 11,549.30 0.0K
11:30 11,548.80 11,609.02 11,548.80 11,550.30 0.0K
11:31 11,609.02 11,609.02 11,548.30 11,548.30 0.0K
11:32 11,548.30 11,607.52 11,547.80 11,548.80 0.0K
11:33 11,606.02 11,606.52 11,547.90 11,548.40 0.0K
11:34 11,547.80 11,548.30 11,547.80 11,548.30 0.0K
11:35 11,545.80 11,602.02 11,541.40 11,600.02 0.0K
11:36 11,599.02 11,599.02 11,538.00 11,538.00 0.0K
11:37 11,539.00 11,597.02 11,538.00 11,538.50 0.0K
11:38 11,538.00 11,598.02 11,538.00 11,598.02 0.0K
11:39 11,537.00 11,594.52 11,533.60 11,535.10 0.0K
11:40 11,532.70 11,590.02 11,531.20 11,532.20 0.0K
11:41 11,532.70 11,593.02 11,532.30 11,593.02 0.0K
11:42 11,537.20 11,595.02 11,536.20 11,536.20 0.0K
11:43 11,594.02 11,594.52 11,535.20 11,537.20 0.0K
11:44 11,538.20 11,595.52 11,536.70 11,594.02 0.0K
11:45 11,535.80 11,593.02 11,533.40 11,533.90 0.0K
11:46 11,593.02 11,593.02 11,533.90 11,535.40 0.0K
11:47 11,534.90 11,591.02 11,533.00 11,589.02 0.0K
11:48 11,590.02 11,592.02 11,530.50 11,589.02 0.0K
11:49 11,588.52 11,590.02 11,531.00 11,590.02 0.0K
11:50 11,591.02 11,595.02 11,533.60 11,595.02 0.0K
11:51 11,539.10 11,598.02 11,539.10 11,541.00 0.0K
11:52 11,541.00 11,605.52 11,541.00 11,605.52 0.0K
11:53 11,549.40 11,609.52 11,549.30 11,609.52 0.0K
11:54 11,552.30 11,610.52 11,551.80 11,609.52 0.0K
11:55 11,552.70 11,610.52 11,551.60 11,553.10 0.0K
11:56 11,611.02 11,614.52 11,552.50 11,611.52 0.0K
11:57 11,553.50 11,612.52 11,551.00 11,551.50 0.0K
11:58 11,550.50 11,609.52 11,548.60 11,609.52 0.0K
11:59 11,608.52 11,609.52 11,550.60 11,609.52 0.0K
12:00 11,553.60 11,607.02 11,545.70 11,545.70 0.0K
12:01 11,544.20 11,601.02 11,540.80 11,600.02 0.0K
12:02 11,541.90 11,598.02 11,540.40 11,542.90 0.0K
12:03 11,601.02 11,610.02 11,544.90 11,552.70 0.0K
12:04 11,551.30 11,606.52 11,546.90 11,546.90 0.0K
12:05 11,548.40 11,606.52 11,546.90 11,547.90 0.0K
12:06 11,547.40 11,605.02 11,547.00 11,548.50 0.0K
12:07 11,549.00 11,609.52 11,549.00 11,609.52 0.0K
12:08 11,608.52 11,609.02 11,551.00 11,551.90 0.0K
12:09 11,551.40 11,551.40 11,550.90 11,551.00 0.0K
12:10 11,549.50 11,551.00 11,549.50 11,551.00 0.0K
12:11 11,553.00 11,610.52 11,552.00 11,553.50 0.0K
12:12 11,553.40 11,553.90 11,552.90 11,553.90 0.0K
12:13 11,553.40 11,611.02 11,552.90 11,611.02 0.0K
12:14 11,610.52 11,610.52 11,550.00 11,550.00 0.0K
12:15 11,550.40 11,605.52 11,550.40 11,605.52 0.0K
12:16 11,606.52 11,608.02 11,549.90 11,608.02 0.0K
12:17 11,549.40 11,550.40 11,548.90 11,549.90 0.0K
12:18 11,607.02 11,607.02 11,549.40 11,549.40 0.0K
12:19 11,606.02 11,606.02 11,545.50 11,545.50 0.0K
12:20 11,603.02 11,603.02 11,543.50 11,602.02 0.0K
12:21 11,601.52 11,601.52 11,543.10 11,543.50 0.0K
12:22 11,600.52 11,601.52 11,543.10 11,543.60 0.0K
12:23 11,600.52 11,601.02 11,542.10 11,546.10 0.0K
12:24 11,547.00 11,607.52 11,547.00 11,606.52 0.0K
12:25 11,606.02 11,606.02 11,547.30 11,547.30 0.0K
12:26 11,605.02 11,606.02 11,545.80 11,545.80 0.0K
12:27 11,546.80 11,604.52 11,545.80 11,604.52 0.0K
12:28 11,546.70 11,605.52 11,546.70 11,605.52 0.0K
12:29 11,547.20 11,604.52 11,545.70 11,604.02 0.0K
12:30 11,603.52 11,604.02 11,546.70 11,547.20 0.0K
12:31 11,545.70 11,603.52 11,544.20 11,546.20 0.0K
12:32 11,545.20 11,602.52 11,545.20 11,602.52 0.0K
12:33 11,544.20 11,600.52 11,543.70 11,543.70 0.0K
12:34 11,601.02 11,601.52 11,542.70 11,544.30 0.0K
12:35 11,600.52 11,602.02 11,543.30 11,602.02 0.0K
12:36 11,543.80 11,602.52 11,543.80 11,601.52 0.0K
12:37 11,543.30 11,602.02 11,542.80 11,602.02 0.0K
12:38 11,543.90 11,601.52 11,542.90 11,543.40 0.0K
12:39 11,542.90 11,602.02 11,542.90 11,545.40 0.0K
12:40 11,602.52 11,603.52 11,543.90 11,546.30 0.0K
12:41 11,605.02 11,606.02 11,546.20 11,546.20 0.0K
12:42 11,547.70 11,607.02 11,547.20 11,607.02 0.0K
12:43 11,549.10 11,608.02 11,549.10 11,549.60 0.0K
12:44 11,606.02 11,607.52 11,549.10 11,549.60 0.0K
12:45 11,549.10 11,608.52 11,549.10 11,608.02 0.0K
12:46 11,549.00 11,608.52 11,549.00 11,608.52 0.0K
12:47 11,550.10 11,607.52 11,550.10 11,606.02 0.0K
12:48 11,605.02 11,605.02 11,547.70 11,548.20 0.0K
12:49 11,548.70 11,606.52 11,546.70 11,546.70 0.0K
12:50 11,547.20 11,607.02 11,547.20 11,549.70 0.0K
12:51 11,550.70 11,608.52 11,550.20 11,608.02 0.0K
12:52 11,608.52 11,608.52 11,550.20 11,550.70 0.0K
12:53 11,608.02 11,609.52 11,551.10 11,551.10 0.0K
12:54 11,551.60 11,610.52 11,551.60 11,610.52 0.0K
12:55 11,550.60 11,608.52 11,548.60 11,548.60 0.0K
12:56 11,547.70 11,606.52 11,547.70 11,548.20 0.0K
12:57 11,604.52 11,606.52 11,548.20 11,548.20 0.0K
12:58 11,549.70 11,610.52 11,549.70 11,610.52 0.0K
12:59 11,552.50 11,609.52 11,551.50 11,552.00 0.0K
13:00 11,551.50 11,611.02 11,551.40 11,611.02 0.0K
13:01 11,553.90 11,616.02 11,553.40 11,557.30 0.0K
13:02 11,614.52 11,614.52 11,555.30 11,613.52 0.0K
13:03 11,556.80 11,616.02 11,556.70 11,556.70 0.0K
13:04 11,557.20 11,616.52 11,557.20 11,557.70 0.0K
13:05 11,557.20 11,615.02 11,553.20 11,553.70 0.0K
13:06 11,555.20 11,615.52 11,555.20 11,557.70 0.0K
13:07 11,615.52 11,617.52 11,557.10 11,617.52 0.0K
13:08 11,618.02 11,618.52 11,561.00 11,561.00 0.0K
13:10 11,560.90 11,618.02 11,559.90 11,618.02 0.0K
13:11 11,559.90 11,618.52 11,559.40 11,618.52 0.0K
13:12 11,559.90 11,619.52 11,559.40 11,619.52 0.0K
13:13 11,558.90 11,558.90 11,558.40 11,558.40 0.0K
13:14 11,558.90 11,619.02 11,558.90 11,619.02 0.0K
13:15 11,619.52 11,620.52 11,560.90 11,561.40 0.0K
13:16 11,559.90 11,618.52 11,557.40 11,618.02 0.0K
13:17 11,618.52 11,619.02 11,558.50 11,618.02 0.0K
13:18 11,617.52 11,619.02 11,558.50 11,559.50 0.0K
13:19 11,618.52 11,620.02 11,559.50 11,620.02 0.0K
13:20 11,621.02 11,621.02 11,562.00 11,620.52 0.0K
13:21 11,620.52 11,621.02 11,561.50 11,562.50 0.0K
13:22 11,561.50 11,620.02 11,560.50 11,561.60 0.0K
13:23 11,621.02 11,621.02 11,561.60 11,562.10 0.0K
13:24 11,562.60 11,621.02 11,561.60 11,563.70 0.0K
13:25 11,562.70 11,621.52 11,562.20 11,621.52 0.0K
13:26 11,563.70 11,623.52 11,563.70 11,623.52 0.0K
13:27 11,565.60 11,625.52 11,565.10 11,625.02 0.0K
13:28 11,625.52 11,626.52 11,568.00 11,626.02 0.0K
13:29 11,568.00 11,627.02 11,566.50 11,566.50 0.0K
13:30 11,567.00 11,623.02 11,565.50 11,622.02 0.0K
13:31 11,564.10 11,623.52 11,564.10 11,622.02 0.0K
13:32 11,564.60 11,564.60 11,564.60 11,564.60 0.0K
13:33 11,565.60 11,624.02 11,565.10 11,624.02 0.0K
13:34 11,623.52 11,624.02 11,564.10 11,622.02 0.0K
13:35 11,564.10 11,565.60 11,564.10 11,565.60 0.0K
13:36 11,566.60 11,567.60 11,566.60 11,567.10 0.0K
13:37 11,567.50 11,625.52 11,567.50 11,625.52 0.0K
13:38 11,626.02 11,627.02 11,567.90 11,567.90 0.0K
13:39 11,568.90 11,628.02 11,568.90 11,569.40 0.0K
13:40 11,569.90 11,628.52 11,569.90 11,628.02 0.0K
13:41 11,628.52 11,629.52 11,570.30 11,570.30 0.0K
13:43 11,571.30 11,629.52 11,570.20 11,629.52 0.0K
13:44 11,630.02 11,630.52 11,570.20 11,570.20 0.0K
13:45 11,569.70 11,631.02 11,569.70 11,572.10 0.0K
13:46 11,630.02 11,630.02 11,571.10 11,571.60 0.0K
13:47 11,571.60 11,629.02 11,570.10 11,570.10 0.0K
13:48 11,629.52 11,629.52 11,570.10 11,629.02 0.0K
13:49 11,630.52 11,630.52 11,571.60 11,571.60 0.0K
13:50 11,572.10 11,631.02 11,571.10 11,630.02 0.0K
13:51 11,630.52 11,630.52 11,570.10 11,570.10 0.0K
13:52 11,571.10 11,630.52 11,569.70 11,572.20 0.0K
13:53 11,572.70 11,632.52 11,572.60 11,573.60 0.0K
13:54 11,632.02 11,632.52 11,572.50 11,572.50 0.0K
13:55 11,573.00 11,632.02 11,572.00 11,630.02 0.0K
13:56 11,571.50 11,631.02 11,571.50 11,631.02 0.0K
13:57 11,572.00 11,631.52 11,571.00 11,629.02 0.0K
13:58 11,569.50 11,631.52 11,569.50 11,631.52 0.0K
13:59 11,572.00 11,631.02 11,571.00 11,571.40 0.0K
14:00 11,630.52 11,630.52 11,570.40 11,570.90 0.0K
14:01 11,569.90 11,630.02 11,567.00 11,629.52 0.0K
14:02 11,629.02 11,632.52 11,568.90 11,632.02 0.0K
14:03 11,572.40 11,630.02 11,571.00 11,571.00 0.0K
14:04 11,629.02 11,630.02 11,571.50 11,571.50 0.0K
14:05 11,631.02 11,631.02 11,571.00 11,571.00 0.0K
14:06 11,631.02 11,631.02 11,572.00 11,572.00 0.0K
14:07 11,630.02 11,631.02 11,571.50 11,571.50 0.0K
14:08 11,571.10 11,631.02 11,571.10 11,572.10 0.0K
14:09 11,630.52 11,631.52 11,569.70 11,569.70 0.0K
14:10 11,571.20 11,631.52 11,571.20 11,630.02 0.0K
14:11 11,570.20 11,630.02 11,570.20 11,630.02 0.0K
14:12 11,572.20 11,631.02 11,570.30 11,570.30 0.0K
14:13 11,571.30 11,630.02 11,570.80 11,570.80 0.0K
14:14 11,571.40 11,571.40 11,570.40 11,570.90 0.0K
14:15 11,570.90 11,630.02 11,570.40 11,570.50 0.0K
14:16 11,628.02 11,628.02 11,563.70 11,563.70 0.0K
14:17 11,562.70 11,563.80 11,562.70 11,563.80 0.0K
14:18 11,564.80 11,622.02 11,563.30 11,563.80 0.0K
14:19 11,564.80 11,623.02 11,563.80 11,563.90 0.0K
14:20 11,623.02 11,623.52 11,565.30 11,565.30 0.0K
14:21 11,625.52 11,625.52 11,565.80 11,623.02 0.0K
14:22 11,563.80 11,623.52 11,563.80 11,565.40 0.0K
14:23 11,564.90 11,623.02 11,563.90 11,621.52 0.0K
14:24 11,562.90 11,620.52 11,561.50 11,563.00 0.0K
14:25 11,621.02 11,621.02 11,560.00 11,560.00 0.0K
14:26 11,617.02 11,617.02 11,617.02 11,617.02 0.0K
14:27 11,559.10 11,618.52 11,559.10 11,617.02 0.0K
14:28 11,560.10 11,616.52 11,558.10 11,558.60 0.0K
14:29 11,616.02 11,616.02 11,553.20 11,553.30 0.0K
14:30 11,553.30 11,612.02 11,553.30 11,611.02 0.0K
14:31 11,610.02 11,610.02 11,550.90 11,609.02 0.0K
14:32 11,552.40 11,608.52 11,550.40 11,550.40 0.0K
14:33 11,550.50 11,608.02 11,549.50 11,549.50 0.0K
14:34 11,550.50 11,608.52 11,550.50 11,608.52 0.0K
14:35 11,609.02 11,609.52 11,549.40 11,549.40 0.0K
14:36 11,549.00 11,604.02 11,545.50 11,546.50 0.0K
14:37 11,546.00 11,604.52 11,546.00 11,604.02 0.0K
14:38 11,544.50 11,597.52 11,539.60 11,539.60 0.0K
14:39 11,597.52 11,598.02 11,539.60 11,598.02 0.0K
14:40 11,599.02 11,603.02 11,540.70 11,603.02 0.0K
14:41 11,546.60 11,548.10 11,546.50 11,547.00 0.0K
14:42 11,604.02 11,604.02 11,544.10 11,602.02 0.0K
14:43 11,544.10 11,602.02 11,542.80 11,542.80 0.0K
14:44 11,543.80 11,602.02 11,543.80 11,601.52 0.0K
14:45 11,543.80 11,601.52 11,542.30 11,542.30 0.0K
14:46 11,542.80 11,599.02 11,539.90 11,540.90 0.0K
14:47 11,539.90 11,597.02 11,538.40 11,597.02 0.0K
14:48 11,540.90 11,598.02 11,539.50 11,539.50 0.0K
14:49 11,537.00 11,595.02 11,537.00 11,538.60 0.0K
14:50 11,539.10 11,597.02 11,539.10 11,597.02 0.0K
14:51 11,540.60 11,598.02 11,539.60 11,597.02 0.0K
14:52 11,539.60 11,598.02 11,539.60 11,542.60 0.0K
14:53 11,543.10 11,601.02 11,543.10 11,599.02 0.0K
14:54 11,598.02 11,598.02 11,540.20 11,540.20 0.0K
14:55 11,596.52 11,596.52 11,538.70 11,594.02 0.0K
14:56 11,537.80 11,539.30 11,537.30 11,537.30 0.0K
14:57 11,538.80 11,595.02 11,536.80 11,595.02 0.0K
14:58 11,537.30 11,594.52 11,535.30 11,535.30 0.0K
14:59 11,536.30 11,592.52 11,531.90 11,531.90 0.0K
15:00 11,589.02 11,595.52 11,533.90 11,539.30 0.0K
15:01 11,538.80 11,539.70 11,538.20 11,538.70 0.0K
15:02 11,539.20 11,597.52 11,539.20 11,540.10 0.0K
15:03 11,540.60 11,598.52 11,540.60 11,541.50 0.0K
15:04 11,598.52 11,598.52 11,537.10 11,594.02 0.0K
15:05 11,593.52 11,596.52 11,536.10 11,538.10 0.0K
15:06 11,540.10 11,597.02 11,540.10 11,541.10 0.0K
15:07 11,541.50 11,598.52 11,541.00 11,598.52 0.0K
15:08 11,541.50 11,598.52 11,541.00 11,598.02 0.0K
15:09 11,598.52 11,600.02 11,541.40 11,542.90 0.0K
15:10 11,541.90 11,599.52 11,540.90 11,542.40 0.0K
15:11 11,599.52 11,599.52 11,541.40 11,541.40 0.0K
15:12 11,541.90 11,603.52 11,541.90 11,546.80 0.0K
15:13 11,546.30 11,604.02 11,545.80 11,603.02 0.0K
15:14 11,546.80 11,603.02 11,543.30 11,543.80 0.0K
15:15 11,542.90 11,599.52 11,541.90 11,541.90 0.0K
15:16 11,542.40 11,601.52 11,541.90 11,601.02 0.0K
15:17 11,544.40 11,603.02 11,542.90 11,542.90 0.0K
15:18 11,541.40 11,600.52 11,541.40 11,542.50 0.0K
15:19 11,600.02 11,600.02 11,541.00 11,599.02 0.0K
15:20 11,544.00 11,600.52 11,543.10 11,543.10 0.0K
15:21 11,543.10 11,599.52 11,542.60 11,543.60 0.0K
15:22 11,601.52 11,602.52 11,545.50 11,546.00 0.0K
15:23 11,545.50 11,602.52 11,544.50 11,545.00 0.0K
15:24 11,544.50 11,600.52 11,542.10 11,599.52 0.0K
15:25 11,543.10 11,601.52 11,543.10 11,544.60 0.0K
15:26 11,545.10 11,603.52 11,544.60 11,603.52 0.0K
15:27 11,604.52 11,604.52 11,545.60 11,603.52 0.0K
15:28 11,605.02 11,605.52 11,543.60 11,543.60 0.0K
15:29 11,542.60 11,601.52 11,542.60 11,546.10 0.0K
15:30 11,543.60 11,603.02 11,542.70 11,544.10 0.0K
15:31 11,602.52 11,609.52 11,544.10 11,609.52 0.0K
15:32 11,553.50 11,615.02 11,553.50 11,557.50 0.0K
15:33 11,614.52 11,616.02 11,557.50 11,560.00 0.0K
15:34 11,560.50 11,619.02 11,560.50 11,617.02 0.0K
15:35 11,559.00 11,620.02 11,558.50 11,618.52 0.0K
15:36 11,617.52 11,617.52 11,556.10 11,558.10 0.0K
15:37 11,559.60 11,621.02 11,557.60 11,566.50 0.0K
15:38 11,567.00 11,623.52 11,564.50 11,622.02 0.0K
15:39 11,566.00 11,626.52 11,566.00 11,566.60 0.0K
15:40 11,564.60 11,626.52 11,564.60 11,626.02 0.0K
15:41 11,625.02 11,625.52 11,567.60 11,624.52 0.0K
15:42 11,567.60 11,628.52 11,567.60 11,628.52 0.0K
15:43 11,568.60 11,627.52 11,568.60 11,627.52 0.0K
15:44 11,569.60 11,627.52 11,569.60 11,572.10 0.0K
15:45 11,573.10 11,633.52 11,573.10 11,575.10 0.0K
15:46 11,631.52 11,633.02 11,572.10 11,572.60 0.0K
15:47 11,631.02 11,634.52 11,572.60 11,634.52 0.0K
15:48 11,635.52 11,636.52 11,578.50 11,578.50 0.0K
15:49 11,635.02 11,640.52 11,575.50 11,584.50 0.0K
15:50 11,641.02 11,641.52 11,582.50 11,583.10 0.0K
15:51 11,582.60 11,644.52 11,582.60 11,589.10 0.0K
15:52 11,587.60 11,644.52 11,585.10 11,644.52 0.0K
15:53 11,586.70 11,645.52 11,586.70 11,645.02 0.0K
15:54 11,588.60 11,646.52 11,586.70 11,588.10 0.0K
15:55 11,587.60 11,646.02 11,587.10 11,646.02 0.0K
15:56 11,588.50 11,650.52 11,588.50 11,650.52 0.0K
15:57 11,593.40 11,650.52 11,590.90 11,648.52 0.0K
15:58 11,648.02 11,648.52 11,590.40 11,591.90 0.0K
15:59 11,647.52 11,647.52 11,587.50 11,588.50 0.0K
16:00 11,587.50 11,646.52 11,583.60 11,638.02 0.0K
16:01 11,636.52 11,637.02 11,571.80 11,627.52 0.0K
16:02 11,570.80 11,629.52 11,570.80 11,572.90 0.0K
16:03 11,574.40 11,633.52 11,574.40 11,630.52 0.0K
16:04 11,629.02 11,629.52 11,567.00 11,567.00 0.0K
16:05 11,567.00 11,626.02 11,566.00 11,569.50 0.0K
16:06 11,629.02 11,631.02 11,569.10 11,630.52 0.0K
16:07 11,575.00 11,632.52 11,572.50 11,573.00 0.0K
16:08 11,572.00 11,631.52 11,572.00 11,574.00 0.0K
16:09 11,631.52 11,637.02 11,574.40 11,636.52 0.0K
16:10 11,580.40 11,634.52 11,575.50 11,576.00 0.0K
16:11 11,575.00 11,631.02 11,567.70 11,567.70 0.0K
16:12 11,568.20 11,622.52 11,564.20 11,566.70 0.0K
16:13 11,567.70 11,627.02 11,567.20 11,570.70 0.0K
16:14 11,571.20 11,626.52 11,569.20 11,626.02 0.0K
16:15 11,625.52 11,626.02 11,567.80 11,567.80 0.0K
16:16 11,566.30 11,621.52 11,562.40 11,621.52 0.0K
16:17 11,563.90 11,619.52 11,560.50 11,560.50 0.0K
16:18 11,562.90 11,616.52 11,554.10 11,610.52 0.0K
16:19 11,553.60 11,610.52 11,552.60 11,555.10 0.0K
16:20 11,553.70 11,610.02 11,550.70 11,610.02 0.0K
16:21 11,553.70 11,619.52 11,553.70 11,617.52 0.0K
16:22 11,562.60 11,622.02 11,561.50 11,566.90 0.0K
16:23 11,623.02 11,627.52 11,566.40 11,622.52 0.0K
16:24 11,564.90 11,625.02 11,564.90 11,566.40 0.0K
16:25 11,568.30 11,623.52 11,563.40 11,563.40 0.0K
16:26 11,563.90 11,622.52 11,563.90 11,622.02 0.0K
16:27 11,565.30 11,621.02 11,564.30 11,565.70 0.0K
16:28 11,621.02 11,621.52 11,560.30 11,560.30 0.0K
16:29 11,560.80 11,617.52 11,560.30 11,617.52 0.0K
16:30 11,560.30 11,618.52 11,556.30 11,556.30 0.0K
16:31 11,556.80 11,614.52 11,556.80 11,559.30 0.0K
16:32 11,558.30 11,614.52 11,554.40 11,555.40 0.0K
16:33 11,555.40 11,616.02 11,555.40 11,615.52 0.0K
16:34 11,558.30 11,614.02 11,554.90 11,556.90 0.0K
16:35 11,556.90 11,616.52 11,556.90 11,561.30 0.0K
16:36 11,560.30 11,620.02 11,560.30 11,620.02 0.0K
16:37 11,619.52 11,625.52 11,562.30 11,567.30 0.0K
16:38 11,623.02 11,624.02 11,564.20 11,566.20 0.0K
16:39 11,623.02 11,627.52 11,565.20 11,627.52 0.0K
16:40 11,624.52 11,625.52 11,567.20 11,569.70 0.0K
16:41 11,570.70 11,634.02 11,570.70 11,634.02 0.0K
16:42 11,633.02 11,633.02 11,572.10 11,574.10 0.0K
16:43 11,572.10 11,633.52 11,572.10 11,578.90 0.0K
16:44 11,578.40 11,636.02 11,578.40 11,579.40 0.0K
16:45 11,634.52 11,640.02 11,576.90 11,583.80 0.0K
16:46 11,583.30 11,639.02 11,580.80 11,581.30 0.0K
16:47 11,580.80 11,640.02 11,580.80 11,638.02 0.0K
16:48 11,637.02 11,644.02 11,582.70 11,643.52 0.0K
16:49 11,586.60 11,644.02 11,585.60 11,585.60 0.0K
16:50 11,586.10 11,644.52 11,585.60 11,588.10 0.0K
16:51 11,587.60 11,645.52 11,587.60 11,590.50 0.0K
16:52 11,590.50 11,649.02 11,588.50 11,648.52 0.0K
16:53 11,589.50 11,649.52 11,589.50 11,649.52 0.0K
16:54 11,592.90 11,652.02 11,592.90 11,652.02 0.0K
16:55 11,651.52 11,652.52 11,593.80 11,593.80 0.0K
16:56 11,652.02 11,652.02 11,592.90 11,592.90 0.0K
16:57 11,592.40 11,650.52 11,592.40 11,594.40 0.0K
16:58 11,592.90 11,653.02 11,592.90 11,595.30 0.0K
16:59 11,596.30 11,652.52 11,594.30 11,594.30 0.0K
17:00 11,651.02 11,651.52 11,591.30 11,649.52 0.0K
17:01 11,592.80 11,651.02 11,591.40 11,594.80 0.0K
17:02 11,592.30 11,649.02 11,588.90 11,646.52 0.0K
17:03 11,588.90 11,650.52 11,588.90 11,649.52 0.0K
17:04 11,591.40 11,648.02 11,589.40 11,590.90 0.0K
17:05 11,648.52 11,650.52 11,590.90 11,592.40 0.0K
17:06 11,592.90 11,652.02 11,592.90 11,651.52 0.0K
17:07 11,593.80 11,654.52 11,593.30 11,596.80 0.0K
17:08 11,594.30 11,651.52 11,593.30 11,593.90 0.0K
17:09 11,593.90 11,653.52 11,593.90 11,596.30 0.0K
17:10 11,651.52 11,653.52 11,594.40 11,594.40 0.0K
17:11 11,652.02 11,653.52 11,595.90 11,595.90 0.0K
17:12 11,653.02 11,653.02 11,591.90 11,650.52 0.0K
17:13 11,650.02 11,653.52 11,594.40 11,651.52 0.0K
17:14 11,592.40 11,648.52 11,589.50 11,590.00 0.0K
17:15 11,647.52 11,648.52 11,590.00 11,590.50 0.0K
17:16 11,648.52 11,648.52 11,590.50 11,591.50 0.0K
17:17 11,591.00 11,647.02 11,589.00 11,646.52 0.0K
17:18 11,645.52 11,646.02 11,584.60 11,584.60 0.0K
17:19 11,584.60 11,640.52 11,582.20 11,582.20 0.0K
17:20 11,638.52 11,643.52 11,583.20 11,641.02 0.0K
17:21 11,642.52 11,643.02 11,584.70 11,584.70 0.0K
17:22 11,583.70 11,645.52 11,583.70 11,644.02 0.0K
17:23 11,587.60 11,646.02 11,587.60 11,646.02 0.0K
17:24 11,646.52 11,649.02 11,590.60 11,590.60 0.0K
17:25 11,590.10 11,650.02 11,590.10 11,596.10 0.0K
17:26 11,652.02 11,654.52 11,595.10 11,595.10 0.0K
17:27 11,593.10 11,649.02 11,590.10 11,591.10 0.0K
17:28 11,591.60 11,650.02 11,591.60 11,592.10 0.0K
17:29 11,591.10 11,648.02 11,587.60 11,592.10 0.0K
17:30 11,648.52 11,649.02 11,589.10 11,589.60 0.0K
17:31 11,590.10 11,653.02 11,590.10 11,650.02 0.0K
17:32 11,594.10 11,651.02 11,594.10 11,596.10 0.0K
17:33 11,651.02 11,654.02 11,595.10 11,654.02 0.0K
17:34 11,596.10 11,653.02 11,593.60 11,595.10 0.0K
17:35 11,651.02 11,651.02 11,584.46 11,584.46 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