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 11,579.40 11,630.49 11,564.50 11,564.50 0.0K
09:01 11,565.50 11,635.99 11,565.50 11,628.99 0.0K
09:02 11,631.49 11,633.99 11,576.90 11,625.49 0.0K
09:03 11,572.90 11,629.49 11,572.90 11,628.49 0.0K
09:04 11,627.49 11,629.49 11,573.40 11,574.40 0.0K
09:05 11,574.40 11,636.49 11,574.40 11,582.40 0.0K
09:06 11,581.40 11,636.49 11,580.80 11,580.80 0.0K
09:07 11,631.49 11,633.49 11,577.30 11,577.30 0.0K
09:08 11,577.80 11,634.49 11,577.80 11,578.30 0.0K
09:09 11,579.80 11,637.49 11,578.80 11,580.30 0.0K
09:10 11,578.30 11,634.49 11,577.80 11,632.49 0.0K
09:11 11,578.30 11,628.99 11,573.90 11,627.49 0.0K
09:12 11,571.90 11,625.49 11,566.90 11,625.49 0.0K
09:13 11,571.90 11,627.49 11,570.40 11,570.40 0.0K
09:14 11,568.90 11,622.49 11,565.40 11,568.40 0.0K
09:15 11,566.90 11,628.49 11,566.90 11,572.80 0.0K
09:16 11,571.80 11,627.99 11,570.30 11,627.99 0.0K
09:17 11,628.49 11,630.49 11,571.70 11,627.99 0.0K
09:18 11,572.60 11,627.49 11,571.60 11,572.70 0.0K
09:19 11,626.49 11,630.49 11,571.60 11,630.49 0.0K
09:20 11,631.49 11,631.49 11,574.60 11,574.60 0.0K
09:21 11,573.60 11,630.49 11,573.60 11,574.10 0.0K
09:22 11,626.99 11,629.49 11,573.60 11,575.60 0.0K
09:23 11,575.50 11,630.99 11,571.60 11,571.60 0.0K
09:24 11,572.50 11,624.49 11,568.60 11,570.60 0.0K
09:25 11,571.60 11,626.49 11,569.60 11,569.60 0.0K
09:26 11,625.49 11,625.49 11,568.70 11,624.49 0.0K
09:27 11,568.70 11,626.49 11,568.70 11,571.20 0.0K
09:28 11,570.70 11,626.49 11,570.20 11,570.70 0.0K
09:29 11,624.99 11,625.99 11,569.70 11,623.49 0.0K
09:30 11,570.20 11,625.49 11,568.80 11,569.80 0.0K
09:31 11,627.49 11,627.49 11,570.40 11,570.40 0.0K
09:32 11,622.99 11,625.49 11,569.00 11,571.00 0.0K
09:33 11,570.50 11,624.49 11,569.10 11,570.50 0.0K
09:34 11,570.90 11,625.49 11,570.40 11,624.49 0.0K
09:35 11,570.90 11,622.49 11,567.50 11,568.50 0.0K
09:36 11,570.00 11,625.49 11,569.00 11,570.00 0.0K
09:37 11,572.00 11,626.49 11,571.40 11,626.49 0.0K
09:38 11,570.90 11,622.99 11,568.40 11,569.50 0.0K
09:39 11,570.00 11,622.99 11,567.60 11,568.60 0.0K
09:40 11,622.49 11,624.49 11,568.60 11,624.49 0.0K
09:41 11,569.10 11,624.49 11,567.10 11,568.10 0.0K
09:42 11,621.99 11,621.99 11,566.20 11,568.20 0.0K
09:43 11,567.70 11,621.49 11,565.70 11,566.20 0.0K
09:44 11,566.30 11,621.49 11,566.30 11,567.30 0.0K
09:45 11,622.49 11,623.49 11,568.30 11,568.80 0.0K
09:46 11,567.80 11,622.49 11,567.30 11,568.80 0.0K
09:47 11,568.30 11,623.49 11,567.30 11,622.49 0.0K
09:48 11,569.40 11,624.99 11,569.40 11,571.40 0.0K
09:49 11,569.90 11,623.99 11,568.50 11,568.50 0.0K
09:50 11,567.10 11,624.49 11,567.10 11,624.49 0.0K
09:51 11,569.60 11,623.99 11,566.20 11,566.20 0.0K
09:52 11,565.80 11,618.99 11,565.80 11,568.30 0.0K
09:53 11,568.80 11,568.80 11,563.90 11,563.90 0.0K
09:54 11,562.90 11,614.49 11,561.10 11,561.10 0.0K
09:55 11,616.49 11,618.49 11,564.00 11,564.00 0.0K
09:56 11,564.50 11,619.49 11,564.50 11,566.10 0.0K
09:57 11,619.99 11,622.49 11,567.60 11,622.49 0.0K
09:58 11,569.00 11,623.49 11,568.60 11,622.49 0.0K
09:59 11,621.49 11,621.49 11,566.50 11,568.10 0.0K
10:00 11,568.60 11,622.99 11,568.10 11,570.10 0.0K
10:01 11,570.60 11,624.49 11,570.60 11,622.49 0.0K
10:02 11,569.20 11,623.99 11,569.20 11,623.99 0.0K
10:03 11,623.99 11,623.99 11,570.10 11,571.10 0.0K
10:04 11,572.10 11,626.49 11,571.60 11,625.49 0.0K
10:05 11,626.49 11,629.49 11,571.60 11,574.00 0.0K
10:06 11,626.49 11,630.49 11,573.10 11,577.00 0.0K
10:07 11,576.50 11,631.49 11,576.40 11,630.49 0.0K
10:08 11,631.49 11,631.49 11,577.30 11,630.99 0.0K
10:09 11,577.80 11,632.49 11,577.20 11,631.49 0.0K
10:10 11,577.20 11,635.49 11,577.20 11,634.99 0.0K
10:11 11,635.49 11,635.49 11,581.00 11,582.00 0.0K
10:12 11,634.99 11,634.99 11,580.90 11,581.40 0.0K
10:13 11,580.40 11,635.99 11,578.80 11,578.80 0.0K
10:14 11,633.49 11,633.49 11,577.80 11,578.80 0.0K
10:15 11,577.80 11,627.99 11,573.80 11,574.30 0.0K
10:16 11,573.80 11,628.99 11,572.20 11,572.20 0.0K
10:17 11,627.49 11,627.99 11,573.20 11,573.70 0.0K
10:18 11,574.20 11,628.49 11,572.60 11,573.10 0.0K
10:19 11,625.99 11,626.99 11,570.60 11,623.49 0.0K
10:20 11,622.99 11,627.99 11,570.60 11,574.50 0.0K
10:21 11,575.40 11,631.49 11,574.40 11,631.49 0.0K
10:22 11,576.40 11,633.49 11,576.40 11,633.49 0.0K
10:23 11,578.30 11,636.49 11,577.30 11,581.20 0.0K
10:24 11,581.10 11,638.49 11,581.10 11,638.49 0.0K
10:25 11,637.49 11,637.49 11,579.10 11,581.10 0.0K
10:26 11,635.49 11,636.99 11,581.10 11,636.49 0.0K
10:27 11,580.60 11,635.99 11,580.20 11,582.20 0.0K
10:28 11,585.10 11,641.49 11,584.70 11,641.49 0.0K
10:29 11,586.20 11,641.49 11,585.70 11,639.99 0.0K
10:30 11,638.99 11,640.99 11,584.30 11,640.99 0.0K
10:31 11,587.30 11,646.99 11,587.30 11,592.20 0.0K
10:32 11,591.20 11,648.99 11,591.10 11,592.10 0.0K
10:33 11,647.49 11,648.99 11,592.10 11,593.10 0.0K
10:34 11,594.10 11,647.99 11,589.10 11,642.99 0.0K
10:35 11,588.60 11,644.49 11,588.20 11,590.10 0.0K
10:36 11,589.60 11,642.99 11,586.70 11,641.99 0.0K
10:37 11,588.20 11,643.99 11,587.70 11,643.99 0.0K
10:38 11,588.30 11,642.99 11,587.30 11,642.49 0.0K
10:39 11,642.99 11,642.99 11,584.30 11,585.80 0.0K
10:40 11,584.80 11,639.49 11,581.80 11,635.49 0.0K
10:41 11,634.49 11,635.99 11,578.30 11,578.30 0.0K
10:42 11,579.30 11,633.99 11,578.40 11,632.49 0.0K
10:43 11,577.40 11,632.99 11,577.40 11,579.00 0.0K
10:44 11,579.50 11,634.99 11,578.90 11,632.49 0.0K
10:45 11,631.99 11,633.99 11,576.90 11,580.30 0.0K
10:46 11,579.80 11,636.99 11,579.80 11,635.49 0.0K
10:47 11,580.70 11,636.49 11,580.30 11,636.49 0.0K
10:48 11,580.80 11,634.99 11,579.80 11,579.80 0.0K
10:49 11,578.80 11,632.49 11,576.90 11,576.90 0.0K
10:50 11,575.90 11,630.49 11,574.90 11,576.40 0.0K
10:51 11,576.80 11,635.49 11,576.80 11,582.30 0.0K
10:52 11,581.70 11,633.49 11,577.80 11,633.49 0.0K
10:53 11,579.30 11,634.99 11,578.80 11,578.90 0.0K
10:54 11,577.90 11,631.49 11,575.40 11,575.50 0.0K
10:55 11,576.50 11,631.99 11,576.50 11,577.50 0.0K
10:56 11,578.00 11,633.49 11,577.00 11,631.99 0.0K
10:57 11,631.49 11,631.49 11,575.60 11,575.60 0.0K
10:58 11,575.70 11,632.99 11,575.20 11,632.99 0.0K
10:59 11,633.49 11,633.49 11,578.60 11,578.60 0.0K
11:00 11,576.10 11,630.49 11,575.10 11,628.99 0.0K
11:01 11,574.70 11,629.49 11,573.70 11,574.70 0.0K
11:02 11,629.49 11,629.49 11,574.20 11,575.20 0.0K
11:03 11,628.99 11,630.49 11,573.80 11,576.20 0.0K
11:04 11,575.70 11,630.99 11,575.70 11,576.70 0.0K
11:05 11,577.10 11,630.99 11,574.60 11,630.99 0.0K
11:06 11,576.10 11,632.49 11,576.10 11,577.50 0.0K
11:07 11,632.49 11,632.49 11,577.00 11,632.49 0.0K
11:08 11,580.00 11,634.49 11,578.10 11,634.49 0.0K
11:09 11,581.10 11,583.10 11,581.10 11,583.10 0.0K
11:10 11,582.10 11,582.10 11,580.10 11,581.70 0.0K
11:11 11,636.49 11,637.49 11,583.20 11,585.10 0.0K
11:12 11,584.10 11,637.49 11,583.10 11,637.49 0.0K
11:13 11,638.49 11,641.49 11,586.00 11,640.99 0.0K
11:14 11,586.90 11,642.49 11,586.90 11,590.30 0.0K
11:15 11,644.99 11,645.99 11,588.80 11,591.20 0.0K
11:16 11,646.49 11,650.49 11,592.60 11,650.49 0.0K
11:17 11,595.50 11,648.49 11,594.00 11,648.49 0.0K
11:18 11,592.00 11,645.49 11,589.60 11,589.60 0.0K
11:19 11,589.10 11,643.99 11,588.10 11,588.10 0.0K
11:20 11,587.20 11,644.49 11,587.20 11,641.49 0.0K
11:21 11,586.20 11,642.99 11,584.80 11,584.80 0.0K
11:22 11,640.49 11,644.99 11,585.90 11,644.49 0.0K
11:23 11,645.99 11,648.99 11,592.80 11,595.20 0.0K
11:24 11,595.60 11,652.99 11,595.60 11,597.10 0.0K
11:25 11,596.60 11,653.49 11,596.60 11,652.99 0.0K
11:26 11,653.49 11,653.99 11,598.00 11,599.00 0.0K
11:27 11,599.50 11,655.49 11,599.50 11,600.90 0.0K
11:28 11,599.90 11,653.99 11,597.40 11,597.90 0.0K
11:29 11,596.80 11,652.49 11,596.80 11,597.80 0.0K
11:30 11,598.80 11,653.99 11,596.70 11,651.49 0.0K
11:31 11,595.70 11,651.99 11,595.70 11,598.70 0.0K
11:32 11,599.20 11,654.99 11,599.20 11,599.60 0.0K
11:33 11,600.10 11,654.99 11,598.60 11,598.60 0.0K
11:34 11,599.10 11,654.99 11,599.10 11,600.60 0.0K
11:35 11,601.10 11,656.49 11,600.00 11,600.00 0.0K
11:36 11,656.49 11,656.99 11,601.50 11,602.00 0.0K
11:37 11,656.99 11,656.99 11,599.60 11,655.99 0.0K
11:38 11,599.10 11,602.60 11,599.10 11,602.60 0.0K
11:39 11,602.10 11,656.49 11,600.10 11,656.49 0.0K
11:40 11,656.99 11,657.99 11,601.60 11,602.60 0.0K
11:41 11,657.49 11,658.99 11,601.60 11,658.99 0.0K
11:42 11,604.10 11,656.99 11,600.60 11,600.60 0.0K
11:43 11,601.10 11,656.99 11,601.10 11,601.50 0.0K
11:44 11,657.99 11,657.99 11,598.50 11,598.50 0.0K
11:45 11,653.49 11,653.99 11,597.50 11,653.99 0.0K
11:46 11,654.99 11,655.99 11,599.90 11,600.40 0.0K
11:47 11,601.40 11,655.99 11,600.40 11,655.49 0.0K
11:48 11,599.90 11,656.49 11,599.90 11,601.40 0.0K
11:49 11,655.99 11,655.99 11,597.00 11,598.50 0.0K
11:50 11,654.99 11,656.99 11,598.00 11,598.00 0.0K
11:51 11,599.50 11,653.49 11,596.10 11,596.60 0.0K
11:52 11,596.60 11,651.49 11,596.10 11,597.70 0.0K
11:53 11,597.20 11,653.49 11,596.70 11,596.70 0.0K
11:54 11,651.49 11,651.49 11,592.80 11,593.30 0.0K
11:55 11,593.80 11,651.99 11,593.80 11,651.49 0.0K
11:56 11,595.80 11,649.99 11,595.30 11,595.80 0.0K
11:57 11,596.30 11,649.99 11,594.30 11,595.30 0.0K
11:58 11,594.80 11,648.99 11,593.30 11,593.30 0.0K
11:59 11,648.49 11,649.99 11,592.80 11,594.80 0.0K
12:00 11,596.80 11,652.99 11,596.80 11,600.20 0.0K
12:01 11,599.70 11,655.99 11,599.20 11,655.49 0.0K
12:02 11,655.99 11,655.99 11,599.70 11,654.99 0.0K
12:03 11,654.49 11,654.49 11,597.20 11,601.20 0.0K
12:04 11,655.99 11,655.99 11,600.10 11,600.10 0.0K
12:05 11,599.60 11,656.49 11,599.60 11,656.49 0.0K
12:06 11,656.99 11,656.99 11,600.10 11,601.50 0.0K
12:07 11,602.50 11,658.99 11,602.50 11,603.50 0.0K
12:08 11,603.40 11,659.49 11,603.40 11,604.50 0.0K
12:09 11,660.99 11,661.49 11,605.40 11,661.49 0.0K
12:10 11,606.30 11,661.49 11,604.30 11,605.30 0.0K
12:11 11,604.80 11,605.30 11,604.30 11,604.30 0.0K
12:12 11,605.30 11,661.99 11,604.20 11,660.99 0.0K
12:13 11,606.20 11,608.20 11,606.20 11,608.20 0.0K
12:14 11,608.10 11,664.99 11,608.10 11,663.99 0.0K
12:15 11,608.60 11,664.49 11,608.60 11,664.49 0.0K
12:16 11,663.99 11,663.99 11,607.60 11,663.99 0.0K
12:17 11,608.60 11,664.49 11,608.10 11,609.10 0.0K
12:18 11,608.10 11,663.99 11,606.60 11,663.99 0.0K
12:19 11,663.49 11,663.49 11,606.70 11,663.49 0.0K
12:20 11,662.99 11,662.99 11,606.20 11,660.99 0.0K
12:21 11,661.49 11,661.99 11,605.30 11,606.30 0.0K
12:22 11,661.49 11,661.99 11,606.80 11,661.99 0.0K
12:23 11,660.99 11,661.49 11,605.90 11,660.99 0.0K
12:24 11,661.49 11,661.49 11,605.40 11,605.90 0.0K
12:25 11,606.40 11,662.99 11,606.40 11,662.99 0.0K
12:26 11,606.90 11,607.40 11,606.90 11,607.40 0.0K
12:27 11,607.50 11,664.99 11,607.50 11,664.99 0.0K
12:28 11,608.50 11,664.99 11,608.50 11,664.99 0.0K
12:29 11,665.99 11,666.99 11,610.00 11,665.99 0.0K
12:30 11,666.99 11,667.99 11,611.90 11,612.40 0.0K
12:31 11,611.90 11,667.49 11,609.40 11,609.90 0.0K
12:32 11,665.99 11,665.99 11,607.90 11,608.40 0.0K
12:33 11,607.40 11,661.49 11,605.50 11,606.00 0.0K
12:34 11,605.50 11,662.99 11,605.50 11,661.99 0.0K
12:35 11,661.49 11,661.99 11,605.50 11,660.99 0.0K
12:36 11,659.99 11,659.99 11,604.50 11,604.60 0.0K
12:37 11,605.10 11,605.10 11,605.10 11,605.10 0.0K
12:38 11,605.60 11,660.49 11,605.10 11,605.60 0.0K
12:39 11,606.60 11,660.99 11,604.10 11,605.60 0.0K
12:40 11,606.60 11,661.99 11,606.10 11,606.50 0.0K
12:41 11,606.00 11,607.50 11,606.00 11,606.50 0.0K
12:42 11,607.50 11,665.49 11,607.50 11,609.40 0.0K
12:43 11,608.90 11,665.99 11,608.50 11,663.99 0.0K
12:44 11,608.50 11,663.49 11,607.50 11,608.50 0.0K
12:45 11,663.99 11,665.49 11,609.50 11,664.99 0.0K
12:46 11,609.60 11,665.49 11,609.60 11,609.60 0.0K
12:47 11,610.10 11,664.99 11,609.10 11,609.60 0.0K
12:48 11,663.99 11,663.99 11,609.20 11,610.60 0.0K
12:49 11,665.49 11,665.99 11,665.49 11,665.99 0.0K
12:50 11,665.49 11,666.99 11,610.60 11,613.10 0.0K
12:51 11,613.60 11,668.49 11,612.60 11,612.70 0.0K
12:52 11,612.20 11,667.99 11,612.20 11,613.20 0.0K
12:53 11,613.70 11,668.99 11,613.20 11,668.99 0.0K
12:54 11,614.70 11,671.49 11,614.60 11,671.49 0.0K
12:55 11,669.99 11,670.99 11,615.10 11,670.49 0.0K
12:56 11,614.60 11,670.99 11,614.60 11,616.60 0.0K
12:57 11,671.49 11,671.99 11,615.60 11,616.50 0.0K
12:58 11,617.50 11,674.99 11,617.50 11,674.49 0.0K
12:59 11,619.40 11,676.49 11,619.40 11,675.99 0.0K
13:00 11,621.40 11,676.99 11,620.90 11,621.40 0.0K
13:01 11,675.99 11,675.99 11,617.90 11,673.99 0.0K
13:02 11,675.49 11,676.49 11,620.30 11,620.30 0.0K
13:03 11,619.80 11,676.99 11,619.30 11,620.80 0.0K
13:04 11,676.99 11,677.49 11,620.30 11,677.49 0.0K
13:05 11,621.30 11,678.99 11,621.30 11,624.20 0.0K
13:06 11,623.70 11,679.99 11,622.60 11,622.60 0.0K
13:07 11,677.49 11,677.49 11,621.70 11,622.20 0.0K
13:08 11,623.10 11,678.49 11,622.10 11,623.10 0.0K
13:09 11,679.99 11,679.99 11,623.10 11,679.49 0.0K
13:10 11,623.10 11,678.99 11,621.60 11,623.10 0.0K
13:11 11,622.10 11,676.49 11,620.20 11,620.20 0.0K
13:12 11,618.70 11,674.99 11,617.30 11,672.49 0.0K
13:13 11,617.30 11,617.30 11,616.40 11,616.50 0.0K
13:14 11,616.00 11,673.99 11,616.00 11,618.50 0.0K
13:15 11,619.50 11,674.99 11,618.50 11,621.10 0.0K
13:16 11,621.60 11,677.99 11,621.10 11,677.99 0.0K
13:17 11,622.00 11,677.49 11,621.50 11,677.49 0.0K
13:18 11,677.99 11,677.99 11,621.60 11,622.50 0.0K
13:19 11,623.00 11,678.49 11,622.50 11,678.49 0.0K
13:20 11,677.99 11,677.99 11,620.50 11,620.50 0.0K
13:21 11,619.50 11,677.99 11,619.50 11,677.99 0.0K
13:22 11,622.90 11,677.99 11,621.40 11,622.40 0.0K
13:23 11,678.49 11,679.99 11,622.40 11,622.40 0.0K
13:24 11,679.49 11,679.99 11,622.90 11,677.99 0.0K
13:25 11,678.99 11,679.99 11,623.00 11,623.40 0.0K
13:26 11,624.40 11,625.40 11,624.40 11,625.40 0.0K
13:27 11,625.90 11,681.49 11,625.90 11,626.30 0.0K
13:28 11,626.80 11,682.49 11,626.80 11,682.49 0.0K
13:29 11,681.99 11,682.49 11,626.80 11,682.49 0.0K
13:30 11,681.99 11,684.99 11,627.30 11,630.20 0.0K
13:31 11,629.20 11,684.99 11,628.70 11,684.99 0.0K
13:32 11,629.10 11,687.49 11,628.20 11,687.49 0.0K
13:33 11,631.10 11,688.99 11,631.10 11,632.10 0.0K
13:34 11,633.60 11,689.99 11,632.10 11,632.10 0.0K
13:35 11,632.60 11,687.99 11,631.10 11,631.10 0.0K
13:36 11,631.60 11,687.99 11,630.10 11,687.49 0.0K
13:37 11,631.10 11,688.49 11,630.60 11,686.99 0.0K
13:38 11,630.50 11,686.99 11,620.60 11,620.60 0.0K
13:39 11,677.49 11,677.49 11,620.10 11,621.10 0.0K
13:40 11,620.60 11,677.49 11,619.70 11,619.70 0.0K
13:41 11,621.20 11,676.49 11,620.20 11,673.99 0.0K
13:42 11,671.49 11,671.49 11,611.90 11,612.00 0.0K
13:43 11,610.00 11,660.49 11,603.10 11,605.10 0.0K
13:44 11,658.49 11,661.49 11,603.10 11,661.49 0.0K
13:45 11,658.99 11,661.49 11,604.10 11,607.00 0.0K
13:46 11,607.50 11,664.49 11,606.90 11,662.49 0.0K
13:47 11,608.00 11,665.49 11,608.00 11,610.50 0.0K
13:48 11,665.49 11,665.49 11,604.10 11,655.49 0.0K
13:49 11,600.10 11,654.49 11,591.80 11,648.99 0.0K
13:50 11,595.30 11,649.49 11,591.80 11,592.30 0.0K
13:51 11,591.80 11,651.49 11,591.80 11,650.99 0.0K
13:52 11,596.40 11,652.49 11,596.40 11,651.49 0.0K
13:53 11,595.40 11,653.99 11,595.40 11,597.90 0.0K
13:54 11,600.30 11,653.49 11,596.40 11,652.49 0.0K
13:55 11,650.49 11,654.49 11,596.40 11,598.30 0.0K
13:56 11,597.80 11,655.99 11,597.80 11,600.80 0.0K
13:57 11,654.49 11,658.49 11,599.30 11,657.49 0.0K
13:58 11,601.20 11,658.49 11,598.70 11,655.49 0.0K
13:59 11,600.80 11,657.49 11,600.80 11,601.20 0.0K
14:00 11,655.49 11,660.49 11,601.30 11,660.49 0.0K
14:01 11,604.70 11,658.49 11,602.70 11,602.70 0.0K
14:02 11,657.99 11,658.49 11,600.70 11,656.49 0.0K
14:03 11,655.49 11,655.49 11,598.20 11,600.20 0.0K
14:04 11,654.49 11,657.49 11,601.20 11,655.99 0.0K
14:05 11,656.49 11,656.49 11,597.20 11,598.20 0.0K
14:06 11,599.20 11,654.49 11,597.20 11,652.99 0.0K
14:07 11,653.99 11,654.49 11,597.80 11,654.49 0.0K
14:08 11,599.80 11,649.49 11,594.40 11,648.49 0.0K
14:09 11,650.49 11,650.99 11,595.40 11,595.90 0.0K
14:10 11,595.90 11,651.49 11,593.40 11,597.40 0.0K
14:11 11,651.99 11,652.49 11,591.40 11,646.49 0.0K
14:12 11,645.99 11,649.49 11,591.90 11,649.49 0.0K
14:13 11,591.90 11,644.99 11,588.90 11,590.40 0.0K
14:14 11,590.90 11,645.49 11,588.40 11,639.99 0.0K
14:15 11,638.99 11,639.49 11,584.10 11,585.60 0.0K
14:16 11,586.10 11,641.99 11,586.10 11,588.10 0.0K
14:17 11,588.60 11,644.49 11,588.00 11,589.50 0.0K
14:18 11,644.99 11,647.49 11,589.50 11,589.50 0.0K
14:19 11,590.00 11,646.49 11,590.00 11,646.49 0.0K
14:20 11,593.50 11,648.99 11,591.50 11,594.40 0.0K
14:21 11,648.99 11,649.49 11,589.40 11,589.40 0.0K
14:22 11,590.40 11,645.99 11,590.40 11,645.99 0.0K
14:23 11,646.99 11,647.49 11,589.40 11,647.49 0.0K
14:24 11,649.49 11,649.49 11,592.40 11,648.99 0.0K
14:25 11,593.90 11,647.49 11,592.40 11,645.49 0.0K
14:26 11,590.90 11,647.49 11,590.90 11,646.49 0.0K
14:27 11,590.90 11,645.99 11,590.50 11,590.50 0.0K
14:28 11,644.49 11,645.49 11,644.49 11,645.49 0.0K
14:29 11,591.00 11,646.49 11,588.60 11,588.60 0.0K
14:30 11,642.49 11,644.99 11,588.60 11,592.50 0.0K
14:31 11,592.00 11,647.99 11,589.60 11,589.60 0.0K
14:32 11,643.99 11,650.49 11,590.60 11,650.49 0.0K
14:33 11,596.00 11,649.49 11,593.50 11,595.00 0.0K
14:34 11,594.50 11,649.99 11,590.50 11,592.60 0.0K
14:35 11,593.60 11,644.49 11,586.70 11,586.70 0.0K
14:36 11,640.49 11,641.49 11,582.30 11,637.49 0.0K
14:37 11,583.30 11,639.49 11,582.90 11,639.49 0.0K
14:38 11,582.90 11,641.49 11,582.90 11,586.80 0.0K
14:39 11,587.80 11,639.49 11,583.90 11,583.90 0.0K
14:40 11,639.49 11,639.49 11,583.50 11,583.50 0.0K
14:41 11,583.00 11,643.49 11,582.00 11,643.49 0.0K
14:42 11,642.99 11,642.99 11,586.90 11,642.49 0.0K
14:43 11,586.80 11,638.99 11,583.90 11,584.90 0.0K
14:44 11,584.90 11,639.49 11,582.90 11,582.90 0.0K
14:45 11,636.99 11,637.49 11,578.90 11,633.99 0.0K
14:46 11,580.00 11,637.49 11,580.00 11,583.60 0.0K
14:47 11,636.49 11,639.49 11,582.60 11,639.49 0.0K
14:48 11,585.50 11,641.49 11,584.50 11,641.49 0.0K
14:49 11,586.00 11,638.99 11,583.00 11,583.00 0.0K
14:50 11,583.10 11,638.49 11,580.60 11,634.49 0.0K
14:51 11,580.20 11,634.49 11,578.80 11,578.80 0.0K
14:52 11,578.80 11,634.49 11,577.40 11,577.40 0.0K
14:53 11,631.49 11,631.49 11,575.50 11,578.50 0.0K
14:54 11,633.49 11,633.99 11,577.00 11,630.49 0.0K
14:55 11,578.50 11,632.99 11,575.00 11,575.10 0.0K
14:56 11,575.60 11,631.49 11,575.60 11,629.49 0.0K
14:57 11,630.49 11,631.49 11,576.60 11,631.49 0.0K
14:58 11,578.60 11,632.99 11,575.60 11,578.60 0.0K
14:59 11,579.60 11,632.99 11,577.60 11,577.60 0.0K
15:00 11,576.60 11,630.99 11,576.60 11,581.60 0.0K
15:01 11,582.60 11,634.99 11,580.00 11,581.50 0.0K
15:02 11,580.50 11,632.49 11,575.60 11,630.99 0.0K
15:03 11,577.60 11,634.49 11,576.60 11,634.49 0.0K
15:04 11,581.10 11,637.99 11,581.10 11,583.50 0.0K
15:05 11,582.50 11,639.99 11,582.50 11,584.50 0.0K
15:06 11,585.00 11,638.99 11,582.50 11,582.50 0.0K
15:07 11,581.50 11,634.99 11,579.70 11,579.70 0.0K
15:08 11,633.49 11,636.49 11,578.20 11,579.30 0.0K
15:09 11,578.80 11,634.49 11,578.80 11,634.49 0.0K
15:10 11,633.99 11,634.49 11,576.40 11,629.49 0.0K
15:11 11,576.40 11,633.49 11,576.40 11,633.49 0.0K
15:12 11,579.40 11,635.99 11,579.40 11,635.99 0.0K
15:13 11,581.80 11,636.99 11,581.80 11,582.30 0.0K
15:14 11,581.80 11,635.99 11,580.80 11,582.30 0.0K
15:15 11,635.49 11,635.49 11,581.70 11,633.49 0.0K
15:16 11,579.30 11,579.40 11,577.80 11,578.90 0.0K
15:17 11,578.40 11,632.49 11,577.90 11,577.90 0.0K
15:18 11,631.99 11,631.99 11,576.00 11,576.50 0.0K
15:19 11,576.50 11,633.49 11,576.00 11,632.99 0.0K
15:20 11,631.49 11,633.49 11,579.00 11,579.50 0.0K
15:21 11,580.40 11,632.99 11,578.40 11,578.90 0.0K
15:22 11,579.40 11,579.40 11,576.00 11,576.50 0.0K
15:23 11,630.49 11,631.49 11,575.50 11,627.99 0.0K
15:24 11,574.00 11,626.49 11,570.20 11,570.20 0.0K
15:25 11,570.20 11,626.49 11,570.20 11,574.20 0.0K
15:26 11,573.20 11,625.49 11,572.30 11,572.30 0.0K
15:27 11,571.80 11,628.49 11,571.30 11,628.49 0.0K
15:28 11,576.80 11,632.49 11,576.30 11,579.30 0.0K
15:29 11,579.30 11,631.99 11,577.30 11,577.80 0.0K
15:30 11,626.49 11,630.49 11,574.80 11,576.30 0.0K
15:31 11,575.30 11,628.99 11,575.30 11,626.49 0.0K
15:32 11,573.30 11,631.49 11,572.80 11,576.30 0.0K
15:33 11,574.30 11,627.49 11,570.90 11,622.99 0.0K
15:34 11,571.40 11,625.49 11,566.50 11,621.49 0.0K
15:35 11,567.00 11,622.99 11,565.00 11,622.99 0.0K
15:36 11,567.50 11,625.49 11,567.50 11,571.50 0.0K
15:37 11,625.49 11,626.99 11,567.10 11,568.60 0.0K
15:38 11,570.50 11,623.49 11,568.60 11,621.99 0.0K
15:39 11,566.60 11,618.99 11,562.70 11,615.49 0.0K
15:40 11,616.49 11,618.49 11,562.70 11,565.60 0.0K
15:41 11,564.10 11,615.49 11,561.70 11,563.20 0.0K
15:42 11,561.70 11,615.49 11,558.70 11,611.49 0.0K
15:43 11,612.49 11,613.49 11,558.20 11,612.99 0.0K
15:44 11,559.70 11,614.99 11,559.70 11,614.99 0.0K
15:45 11,562.10 11,612.99 11,557.70 11,612.49 0.0K
15:46 11,611.49 11,612.49 11,610.49 11,612.49 0.0K
15:47 11,611.99 11,612.49 11,557.20 11,560.20 0.0K
15:48 11,612.49 11,613.99 11,559.20 11,613.49 0.0K
15:49 11,559.70 11,613.99 11,558.20 11,612.49 0.0K
15:50 11,611.49 11,611.49 11,554.20 11,610.49 0.0K
15:51 11,557.60 11,611.49 11,557.10 11,557.10 0.0K
15:52 11,557.60 11,607.99 11,553.20 11,553.20 0.0K
15:53 11,554.70 11,605.49 11,552.70 11,604.49 0.0K
15:54 11,550.20 11,604.49 11,549.70 11,550.80 0.0K
15:55 11,603.49 11,607.99 11,549.80 11,556.20 0.0K
15:56 11,554.20 11,606.49 11,551.20 11,606.49 0.0K
15:57 11,554.20 11,605.49 11,551.20 11,551.70 0.0K
15:58 11,604.99 11,608.49 11,553.70 11,554.80 0.0K
15:59 11,606.49 11,606.99 11,553.40 11,605.99 0.0K
16:00 11,604.49 11,604.49 11,548.00 11,602.99 0.0K
16:01 11,551.00 11,608.49 11,551.00 11,604.99 0.0K
16:02 11,606.49 11,606.49 11,550.00 11,601.49 0.0K
16:03 11,548.60 11,598.99 11,544.10 11,598.99 0.0K
16:04 11,598.49 11,600.99 11,546.10 11,548.10 0.0K
16:05 11,549.10 11,601.49 11,547.10 11,549.60 0.0K
16:06 11,549.60 11,605.99 11,549.60 11,552.00 0.0K
16:07 11,602.99 11,605.99 11,547.60 11,605.99 0.0K
16:08 11,554.00 11,606.49 11,550.00 11,603.49 0.0K
16:09 11,550.60 11,603.49 11,546.60 11,547.70 0.0K
16:10 11,601.49 11,601.49 11,545.20 11,549.20 0.0K
16:11 11,550.70 11,603.99 11,548.20 11,554.10 0.0K
16:12 11,551.10 11,605.49 11,551.10 11,605.49 0.0K
16:13 11,552.60 11,604.49 11,548.10 11,550.60 0.0K
16:14 11,550.10 11,607.99 11,550.00 11,607.49 0.0K
16:15 11,553.40 11,604.99 11,549.50 11,550.50 0.0K
16:16 11,550.00 11,601.99 11,547.00 11,547.00 0.0K
16:17 11,596.99 11,597.99 11,542.60 11,593.49 0.0K
16:18 11,542.60 11,598.49 11,540.70 11,540.70 0.0K
16:19 11,592.99 11,598.49 11,541.20 11,596.49 0.0K
16:20 11,597.99 11,600.49 11,544.60 11,544.60 0.0K
16:21 11,543.60 11,597.49 11,543.10 11,597.49 0.0K
16:22 11,545.20 11,599.49 11,544.20 11,546.20 0.0K
16:23 11,597.49 11,598.49 11,544.70 11,595.49 0.0K
16:24 11,542.30 11,542.30 11,540.30 11,540.90 0.0K
16:25 11,592.99 11,598.49 11,540.40 11,598.49 0.0K
16:26 11,545.80 11,598.49 11,543.30 11,543.80 0.0K
16:27 11,543.30 11,596.99 11,542.30 11,543.80 0.0K
16:28 11,594.99 11,594.99 11,540.30 11,590.49 0.0K
16:29 11,590.99 11,591.99 11,538.80 11,539.80 0.0K
16:30 11,539.80 11,594.99 11,539.80 11,594.49 0.0K
16:31 11,540.30 11,595.49 11,540.30 11,543.70 0.0K
16:32 11,544.20 11,598.49 11,542.20 11,545.20 0.0K
16:33 11,544.20 11,594.99 11,542.20 11,544.20 0.0K
16:34 11,543.70 11,596.49 11,542.70 11,546.20 0.0K
16:35 11,545.20 11,596.99 11,541.30 11,541.80 0.0K
16:36 11,593.49 11,595.49 11,540.90 11,542.40 0.0K
16:37 11,594.49 11,598.99 11,543.90 11,547.80 0.0K
16:38 11,600.49 11,601.49 11,546.30 11,547.80 0.0K
16:39 11,548.30 11,605.49 11,548.30 11,605.49 0.0K
16:40 11,552.20 11,606.99 11,552.20 11,554.20 0.0K
16:41 11,606.99 11,606.99 11,552.70 11,603.99 0.0K
16:42 11,550.70 11,602.99 11,548.30 11,548.70 0.0K
16:43 11,549.70 11,603.49 11,549.30 11,603.49 0.0K
16:44 11,552.70 11,604.49 11,549.20 11,602.49 0.0K
16:45 11,549.20 11,608.99 11,549.20 11,608.49 0.0K
16:46 11,555.20 11,605.49 11,550.90 11,552.40 0.0K
16:47 11,551.90 11,602.99 11,548.00 11,548.00 0.0K
16:48 11,548.00 11,600.99 11,546.10 11,548.60 0.0K
16:49 11,548.10 11,599.99 11,544.60 11,599.49 0.0K
16:50 11,599.99 11,601.99 11,548.60 11,600.99 0.0K
16:51 11,599.99 11,603.49 11,549.10 11,551.50 0.0K
16:52 11,550.50 11,605.99 11,547.10 11,605.99 0.0K
16:53 11,605.49 11,605.49 11,552.50 11,603.49 0.0K
16:54 11,601.99 11,604.99 11,551.10 11,604.99 0.0K
16:55 11,552.10 11,606.49 11,552.10 11,554.50 0.0K
16:56 11,555.00 11,609.99 11,555.00 11,558.50 0.0K
16:57 11,557.90 11,610.49 11,557.40 11,557.40 0.0K
16:58 11,558.40 11,611.49 11,557.50 11,559.50 0.0K
16:59 11,559.40 11,612.49 11,559.40 11,560.90 0.0K
17:00 11,561.40 11,616.49 11,560.90 11,564.90 0.0K
17:01 11,615.49 11,615.49 11,561.90 11,612.99 0.0K
17:02 11,612.49 11,614.99 11,561.00 11,562.00 0.0K
17:03 11,562.50 11,615.99 11,561.50 11,563.00 0.0K
17:04 11,562.50 11,615.49 11,562.50 11,613.49 0.0K
17:05 11,613.99 11,616.99 11,562.60 11,564.60 0.0K
17:06 11,615.49 11,617.99 11,564.10 11,617.99 0.0K
17:07 11,565.60 11,619.49 11,565.60 11,619.49 0.0K
17:08 11,619.99 11,621.99 11,567.10 11,621.49 0.0K
17:09 11,573.00 11,625.99 11,572.00 11,625.49 0.0K
17:10 11,626.49 11,627.49 11,573.40 11,573.40 0.0K
17:11 11,625.99 11,627.49 11,573.90 11,573.90 0.0K
17:12 11,572.40 11,625.49 11,572.40 11,573.40 0.0K
17:13 11,574.40 11,626.49 11,571.50 11,625.49 0.0K
17:14 11,572.50 11,628.49 11,572.50 11,574.90 0.0K
17:15 11,627.49 11,632.49 11,576.40 11,581.80 0.0K
17:16 11,581.80 11,634.49 11,579.80 11,632.49 0.0K
17:17 11,579.70 11,632.49 11,578.70 11,578.70 0.0K
17:18 11,631.99 11,635.49 11,581.20 11,634.49 0.0K
17:19 11,582.20 11,634.49 11,581.10 11,581.10 0.0K
17:20 11,580.60 11,635.99 11,580.60 11,582.10 0.0K
17:21 11,582.60 11,637.49 11,582.10 11,637.49 0.0K
17:22 11,636.49 11,639.49 11,583.60 11,638.99 0.0K
17:23 11,587.10 11,637.49 11,583.10 11,583.10 0.0K
17:24 11,634.99 11,636.49 11,580.10 11,635.49 0.0K
17:25 11,636.49 11,636.49 11,581.60 11,587.10 0.0K
17:26 11,588.60 11,643.49 11,587.60 11,640.99 0.0K
17:27 11,640.49 11,646.49 11,588.60 11,646.49 0.0K
17:28 11,647.49 11,647.49 11,588.10 11,591.60 0.0K
17:29 11,640.99 11,650.49 11,594.10 11,648.49 0.0K
17:30 11,649.49 11,654.49 11,598.50 11,600.00 0.0K
17:31 11,654.99 11,656.99 11,602.00 11,653.49 0.0K
17:32 11,651.99 11,653.49 11,593.10 11,594.10 0.0K
17:33 11,595.50 11,648.49 11,593.60 11,647.99 0.0K
17:34 11,595.10 11,646.49 11,590.60 11,592.10 0.0K
17:35 11,646.49 11,646.49 11,581.00 11,600.90 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