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 11,685.45 11,687.95 11,633.60 11,675.95 0.0K
09:01 11,622.70 11,685.95 11,622.70 11,637.10 0.0K
09:02 11,685.95 11,697.45 11,636.10 11,645.60 0.0K
09:03 11,646.60 11,698.95 11,645.10 11,647.60 0.0K
09:04 11,649.60 11,699.45 11,646.10 11,650.60 0.0K
09:05 11,651.00 11,699.95 11,644.60 11,699.95 0.0K
09:06 11,701.45 11,701.45 11,642.60 11,691.95 0.0K
09:07 11,642.10 11,696.95 11,641.60 11,643.10 0.0K
09:08 11,642.60 11,699.45 11,640.60 11,696.45 0.0K
09:09 11,694.95 11,700.45 11,644.10 11,650.10 0.0K
09:10 11,648.60 11,698.95 11,642.60 11,693.45 0.0K
09:11 11,643.60 11,697.45 11,643.60 11,647.10 0.0K
09:12 11,646.60 11,703.45 11,646.60 11,653.00 0.0K
09:13 11,652.50 11,705.95 11,652.00 11,705.45 0.0K
09:14 11,656.50 11,710.45 11,654.00 11,709.45 0.0K
09:15 11,708.45 11,710.45 11,654.50 11,658.60 0.0K
09:16 11,659.10 11,710.45 11,644.80 11,646.30 0.0K
09:17 11,646.40 11,702.45 11,646.40 11,652.40 0.0K
09:18 11,651.40 11,708.95 11,651.40 11,657.40 0.0K
09:19 11,658.40 11,711.45 11,656.90 11,661.40 0.0K
09:20 11,661.90 11,712.45 11,655.50 11,655.50 0.0K
09:21 11,656.50 11,712.95 11,656.50 11,662.00 0.0K
09:22 11,660.00 11,710.95 11,656.70 11,705.95 0.0K
09:23 11,705.45 11,705.45 11,653.80 11,704.45 0.0K
09:24 11,702.95 11,703.45 11,651.90 11,701.45 0.0K
09:25 11,651.50 11,698.45 11,648.20 11,697.95 0.0K
09:26 11,697.45 11,703.45 11,653.20 11,702.45 0.0K
09:27 11,652.20 11,700.95 11,648.80 11,649.90 0.0K
09:28 11,698.45 11,698.95 11,645.50 11,646.60 0.0K
09:29 11,645.60 11,693.95 11,644.60 11,644.80 0.0K
09:30 11,643.80 11,687.45 11,632.90 11,678.45 0.0K
09:31 11,629.00 11,676.45 11,622.20 11,622.20 0.0K
09:32 11,621.20 11,668.45 11,611.40 11,611.50 0.0K
09:33 11,660.45 11,661.45 11,606.60 11,652.45 0.0K
09:34 11,651.45 11,651.45 11,598.70 11,605.40 0.0K
09:35 11,605.90 11,668.45 11,605.90 11,667.45 0.0K
09:36 11,665.45 11,665.45 11,612.80 11,614.80 0.0K
09:37 11,660.45 11,660.45 11,607.90 11,607.90 0.0K
09:38 11,605.00 11,653.45 11,605.00 11,650.45 0.0K
09:39 11,602.10 11,648.45 11,594.20 11,642.45 0.0K
09:40 11,595.80 11,643.45 11,589.40 11,631.45 0.0K
09:41 11,632.45 11,640.45 11,586.40 11,592.40 0.0K
09:42 11,592.40 11,641.45 11,588.40 11,588.40 0.0K
09:43 11,588.40 11,636.45 11,588.40 11,635.95 0.0K
09:44 11,588.40 11,641.45 11,588.40 11,641.45 0.0K
09:45 11,596.40 11,644.45 11,595.40 11,597.40 0.0K
09:46 11,644.95 11,646.45 11,596.90 11,599.40 0.0K
09:47 11,645.45 11,645.45 11,595.40 11,643.45 0.0K
09:48 11,595.40 11,643.45 11,594.40 11,597.40 0.0K
09:49 11,598.90 11,644.45 11,593.50 11,593.50 0.0K
09:50 11,643.45 11,650.45 11,599.50 11,647.45 0.0K
09:51 11,646.45 11,646.95 11,592.20 11,592.20 0.0K
09:52 11,638.45 11,639.45 11,592.20 11,639.45 0.0K
09:53 11,593.20 11,642.45 11,593.20 11,642.45 0.0K
09:54 11,597.20 11,645.45 11,595.70 11,645.45 0.0K
09:55 11,598.80 11,644.45 11,595.80 11,595.80 0.0K
09:56 11,594.40 11,641.45 11,592.90 11,640.45 0.0K
09:57 11,591.90 11,639.95 11,591.00 11,592.00 0.0K
09:58 11,637.45 11,638.45 11,588.10 11,589.60 0.0K
09:59 11,587.20 11,638.45 11,587.20 11,637.45 0.0K
10:00 11,590.20 11,635.45 11,586.30 11,635.45 0.0K
10:01 11,634.45 11,637.45 11,589.80 11,594.20 0.0K
10:02 11,592.20 11,640.95 11,592.20 11,640.95 0.0K
10:03 11,640.45 11,642.45 11,593.70 11,593.70 0.0K
10:04 11,594.30 11,652.45 11,594.30 11,606.10 0.0K
10:05 11,651.95 11,651.95 11,601.10 11,603.50 0.0K
10:06 11,648.45 11,652.45 11,603.00 11,603.50 0.0K
10:07 11,652.45 11,652.45 11,602.00 11,648.95 0.0K
10:08 11,648.45 11,648.45 11,603.00 11,608.00 0.0K
10:09 11,607.10 11,645.45 11,600.60 11,645.45 0.0K
10:10 11,600.20 11,600.20 11,595.20 11,599.70 0.0K
10:11 11,598.20 11,644.45 11,597.20 11,598.30 0.0K
10:12 11,642.45 11,650.45 11,598.30 11,605.20 0.0K
10:13 11,606.20 11,654.45 11,605.70 11,651.45 0.0K
10:14 11,605.30 11,653.45 11,605.30 11,606.80 0.0K
10:15 11,605.30 11,651.45 11,603.40 11,603.40 0.0K
10:16 11,605.50 11,651.45 11,604.50 11,651.45 0.0K
10:17 11,608.00 11,611.40 11,608.00 11,611.40 0.0K
10:18 11,659.45 11,663.45 11,614.40 11,663.45 0.0K
10:19 11,618.30 11,661.95 11,613.40 11,613.90 0.0K
10:20 11,658.95 11,663.45 11,615.90 11,663.45 0.0K
10:21 11,660.45 11,661.95 11,612.50 11,612.50 0.0K
10:22 11,614.00 11,664.45 11,613.50 11,619.50 0.0K
10:23 11,664.95 11,665.45 11,618.50 11,664.45 0.0K
10:24 11,619.40 11,621.90 11,619.40 11,620.00 0.0K
10:25 11,624.40 11,672.45 11,623.90 11,671.45 0.0K
10:26 11,622.40 11,669.95 11,621.00 11,624.00 0.0K
10:27 11,624.50 11,669.45 11,622.50 11,669.45 0.0K
10:28 11,624.50 11,671.45 11,624.00 11,625.00 0.0K
10:29 11,625.50 11,671.45 11,624.10 11,671.45 0.0K
10:30 11,624.60 11,672.45 11,624.60 11,625.60 0.0K
10:31 11,624.60 11,664.45 11,614.80 11,615.80 0.0K
10:32 11,618.80 11,665.45 11,618.80 11,621.80 0.0K
10:33 11,619.80 11,666.45 11,618.90 11,619.90 0.0K
10:34 11,622.40 11,667.45 11,619.90 11,666.45 0.0K
10:35 11,618.90 11,664.45 11,617.50 11,622.00 0.0K
10:36 11,621.90 11,668.45 11,620.90 11,623.40 0.0K
10:37 11,619.00 11,665.95 11,619.00 11,665.45 0.0K
10:38 11,620.60 11,669.45 11,620.10 11,668.45 0.0K
10:39 11,669.45 11,669.95 11,623.10 11,624.20 0.0K
10:40 11,624.70 11,673.45 11,624.70 11,671.45 0.0K
10:41 11,624.20 11,674.45 11,623.70 11,674.45 0.0K
10:42 11,630.20 11,675.95 11,630.10 11,675.95 0.0K
10:43 11,675.45 11,675.95 11,629.60 11,675.95 0.0K
10:44 11,630.60 11,675.45 11,628.60 11,630.00 0.0K
10:45 11,628.10 11,673.45 11,623.60 11,670.45 0.0K
10:46 11,623.10 11,672.95 11,623.10 11,672.95 0.0K
10:47 11,628.20 11,674.45 11,627.20 11,627.30 0.0K
10:48 11,626.30 11,672.45 11,626.30 11,672.45 0.0K
10:49 11,627.40 11,671.45 11,625.40 11,671.45 0.0K
10:50 11,626.90 11,674.45 11,626.90 11,630.40 0.0K
10:51 11,628.90 11,673.45 11,626.90 11,630.40 0.0K
10:52 11,628.90 11,671.45 11,626.40 11,671.45 0.0K
10:53 11,626.90 11,626.90 11,624.90 11,625.40 0.0K
10:54 11,626.40 11,672.45 11,626.40 11,671.95 0.0K
10:55 11,627.90 11,673.45 11,625.40 11,673.45 0.0K
10:56 11,672.45 11,675.45 11,628.30 11,675.45 0.0K
10:57 11,674.95 11,675.95 11,629.20 11,674.45 0.0K
10:58 11,629.80 11,675.45 11,629.80 11,675.45 0.0K
10:59 11,630.40 11,674.45 11,629.90 11,671.95 0.0K
11:00 11,671.45 11,671.45 11,617.60 11,661.45 0.0K
11:01 11,616.10 11,658.45 11,605.80 11,605.90 0.0K
11:02 11,607.40 11,651.45 11,602.90 11,607.90 0.0K
11:03 11,606.40 11,652.45 11,606.40 11,608.90 0.0K
11:04 11,654.45 11,654.45 11,608.90 11,609.90 0.0K
11:05 11,653.95 11,655.45 11,605.90 11,650.45 0.0K
11:06 11,649.45 11,649.45 11,604.00 11,609.00 0.0K
11:07 11,608.50 11,654.95 11,605.00 11,609.90 0.0K
11:08 11,610.90 11,653.45 11,608.40 11,653.45 0.0K
11:09 11,608.40 11,654.45 11,608.40 11,654.45 0.0K
11:10 11,652.45 11,652.45 11,606.90 11,606.90 0.0K
11:11 11,652.45 11,652.45 11,606.90 11,651.95 0.0K
11:12 11,651.45 11,651.45 11,603.00 11,649.95 0.0K
11:13 11,605.00 11,605.10 11,603.10 11,604.10 0.0K
11:14 11,605.10 11,650.45 11,603.10 11,606.10 0.0K
11:15 11,605.10 11,648.45 11,602.70 11,647.45 0.0K
11:16 11,646.45 11,648.45 11,602.20 11,647.45 0.0K
11:17 11,647.45 11,647.45 11,602.30 11,602.80 0.0K
11:18 11,645.45 11,645.45 11,598.30 11,643.45 0.0K
11:19 11,643.95 11,644.95 11,599.90 11,600.40 0.0K
11:20 11,643.45 11,643.45 11,596.50 11,596.50 0.0K
11:21 11,639.95 11,640.95 11,596.50 11,639.45 0.0K
11:22 11,596.50 11,638.45 11,593.00 11,638.45 0.0K
11:23 11,593.60 11,637.45 11,593.60 11,595.10 0.0K
11:24 11,637.95 11,639.45 11,593.70 11,639.45 0.0K
11:25 11,594.20 11,639.45 11,593.70 11,593.70 0.0K
11:26 11,592.20 11,634.45 11,590.70 11,634.45 0.0K
11:27 11,590.20 11,635.45 11,590.20 11,633.45 0.0K
11:28 11,589.80 11,590.80 11,589.80 11,590.80 0.0K
11:29 11,592.80 11,594.20 11,592.70 11,592.70 0.0K
11:30 11,590.30 11,636.45 11,590.30 11,636.45 0.0K
11:31 11,594.20 11,635.45 11,589.70 11,590.60 0.0K
11:32 11,633.45 11,638.45 11,589.60 11,638.45 0.0K
11:33 11,595.50 11,642.45 11,595.50 11,642.45 0.0K
11:34 11,640.45 11,641.45 11,596.00 11,641.45 0.0K
11:35 11,639.95 11,642.95 11,596.80 11,640.45 0.0K
11:36 11,597.30 11,643.95 11,597.30 11,600.30 0.0K
11:37 11,600.20 11,643.45 11,598.70 11,642.95 0.0K
11:38 11,595.60 11,641.45 11,595.20 11,598.20 0.0K
11:39 11,599.20 11,643.45 11,598.20 11,598.60 0.0K
11:40 11,599.10 11,642.45 11,597.60 11,599.60 0.0K
11:41 11,599.10 11,643.45 11,599.10 11,642.45 0.0K
11:42 11,641.45 11,643.95 11,597.60 11,643.45 0.0K
11:43 11,642.95 11,643.45 11,597.20 11,643.45 0.0K
11:44 11,600.70 11,646.45 11,600.20 11,646.45 0.0K
11:45 11,602.10 11,644.95 11,599.60 11,603.10 0.0K
11:46 11,603.10 11,645.95 11,602.10 11,645.45 0.0K
11:47 11,646.45 11,646.45 11,603.10 11,604.00 0.0K
11:48 11,603.00 11,648.45 11,602.00 11,646.45 0.0K
11:49 11,645.95 11,645.95 11,599.10 11,644.45 0.0K
11:50 11,601.10 11,644.45 11,599.20 11,642.45 0.0K
11:51 11,597.20 11,597.30 11,596.30 11,596.30 0.0K
11:52 11,596.80 11,641.45 11,593.40 11,593.40 0.0K
11:53 11,594.90 11,636.45 11,592.40 11,636.45 0.0K
11:54 11,592.50 11,592.50 11,589.50 11,589.50 0.0K
11:55 11,590.00 11,633.95 11,590.00 11,590.60 0.0K
11:56 11,589.60 11,638.45 11,589.60 11,638.45 0.0K
11:57 11,639.45 11,639.45 11,593.50 11,593.50 0.0K
11:58 11,594.00 11,594.00 11,592.00 11,592.50 0.0K
12:00 11,639.45 11,643.45 11,597.40 11,599.30 0.0K
12:01 11,598.80 11,644.45 11,598.80 11,644.45 0.0K
12:02 11,600.70 11,641.95 11,596.20 11,596.20 0.0K
12:03 11,640.45 11,640.45 11,596.60 11,596.60 0.0K
12:04 11,641.45 11,641.45 11,595.10 11,595.10 0.0K
12:05 11,638.45 11,638.45 11,592.20 11,635.45 0.0K
12:06 11,590.20 11,633.45 11,589.30 11,590.30 0.0K
12:07 11,632.95 11,633.45 11,586.30 11,587.30 0.0K
12:08 11,587.30 11,587.30 11,587.30 11,587.30 0.0K
12:09 11,588.80 11,633.45 11,588.80 11,633.45 0.0K
12:10 11,588.30 11,634.95 11,588.30 11,634.95 0.0K
12:11 11,591.80 11,591.80 11,591.80 11,591.80 0.0K
12:12 11,591.80 11,636.45 11,589.40 11,632.45 0.0K
12:13 11,587.40 11,636.45 11,587.40 11,591.40 0.0K
12:14 11,592.40 11,640.95 11,592.40 11,597.30 0.0K
12:15 11,642.45 11,642.45 11,596.30 11,596.30 0.0K
12:16 11,595.30 11,640.95 11,595.30 11,640.95 0.0K
12:17 11,596.30 11,596.30 11,595.30 11,595.30 0.0K
12:18 11,593.80 11,639.45 11,593.30 11,594.20 0.0K
12:19 11,593.70 11,637.45 11,590.30 11,590.30 0.0K
12:20 11,589.80 11,634.45 11,588.30 11,633.45 0.0K
12:21 11,588.20 11,633.45 11,586.30 11,589.30 0.0K
12:22 11,590.80 11,635.45 11,589.30 11,634.95 0.0K
12:23 11,591.30 11,637.95 11,590.80 11,637.95 0.0K
12:24 11,593.70 11,596.10 11,593.70 11,596.10 0.0K
12:25 11,596.60 11,641.45 11,595.10 11,640.45 0.0K
12:26 11,596.00 11,598.00 11,596.00 11,598.00 0.0K
12:27 11,598.50 11,647.45 11,598.00 11,600.40 0.0K
12:28 11,645.45 11,645.45 11,600.40 11,601.40 0.0K
12:29 11,646.95 11,646.95 11,602.80 11,603.80 0.0K
12:30 11,604.80 11,644.45 11,600.80 11,644.45 0.0K
12:31 11,599.90 11,645.45 11,599.90 11,601.90 0.0K
12:32 11,602.90 11,645.45 11,600.90 11,600.90 0.0K
12:33 11,601.90 11,646.95 11,600.90 11,646.95 0.0K
12:34 11,647.95 11,647.95 11,602.80 11,602.80 0.0K
12:35 11,646.45 11,648.45 11,602.30 11,604.80 0.0K
12:36 11,604.30 11,650.45 11,603.80 11,606.80 0.0K
12:37 11,651.45 11,653.95 11,607.80 11,652.45 0.0K
12:38 11,652.95 11,653.45 11,607.70 11,610.10 0.0K
12:39 11,654.95 11,655.45 11,654.45 11,655.45 0.0K
12:40 11,611.60 11,613.50 11,611.60 11,612.40 0.0K
12:41 11,610.90 11,655.45 11,610.90 11,655.45 0.0K
12:42 11,609.40 11,609.90 11,607.90 11,609.30 0.0K
12:43 11,609.80 11,655.45 11,609.30 11,610.30 0.0K
12:44 11,654.45 11,654.45 11,609.30 11,609.30 0.0K
12:45 11,610.80 11,611.30 11,609.80 11,610.30 0.0K
12:46 11,611.30 11,658.95 11,611.30 11,658.45 0.0K
12:47 11,613.70 11,658.45 11,612.70 11,657.45 0.0K
12:48 11,656.45 11,656.45 11,610.20 11,655.45 0.0K
12:49 11,611.20 11,654.45 11,610.20 11,654.45 0.0K
12:50 11,607.70 11,652.45 11,607.20 11,652.45 0.0K
12:51 11,607.30 11,607.30 11,607.30 11,607.30 0.0K
12:52 11,607.20 11,654.45 11,607.20 11,608.20 0.0K
12:53 11,608.70 11,652.95 11,607.70 11,607.70 0.0K
12:54 11,608.70 11,654.45 11,608.70 11,609.10 0.0K
12:55 11,609.60 11,653.95 11,607.10 11,607.10 0.0K
12:56 11,651.95 11,651.95 11,606.70 11,651.45 0.0K
12:57 11,606.70 11,652.95 11,606.70 11,607.20 0.0K
12:58 11,652.95 11,653.45 11,606.70 11,652.45 0.0K
12:59 11,608.30 11,654.45 11,608.20 11,653.45 0.0K
13:00 11,651.45 11,652.45 11,606.30 11,610.20 0.0K
13:01 11,609.70 11,654.45 11,608.70 11,610.20 0.0K
13:02 11,609.20 11,654.95 11,609.20 11,610.20 0.0K
13:03 11,607.20 11,653.45 11,607.20 11,653.45 0.0K
13:04 11,607.70 11,652.45 11,604.30 11,604.30 0.0K
13:05 11,603.80 11,650.45 11,603.80 11,650.45 0.0K
13:06 11,649.45 11,649.45 11,603.80 11,604.80 0.0K
13:07 11,604.20 11,649.45 11,603.20 11,648.45 0.0K
13:08 11,603.70 11,649.45 11,603.70 11,604.20 0.0K
13:09 11,605.30 11,650.45 11,601.30 11,601.30 0.0K
13:10 11,601.40 11,648.45 11,599.90 11,644.95 0.0K
13:11 11,600.50 11,647.95 11,599.50 11,599.60 0.0K
13:12 11,600.00 11,645.95 11,600.00 11,601.50 0.0K
13:13 11,601.10 11,646.45 11,600.60 11,600.60 0.0K
13:15 11,599.60 11,646.95 11,598.10 11,646.95 0.0K
13:16 11,647.45 11,647.45 11,599.50 11,599.60 0.0K
13:17 11,600.60 11,644.45 11,596.60 11,596.60 0.0K
13:18 11,596.10 11,643.45 11,593.70 11,594.70 0.0K
13:19 11,640.45 11,640.45 11,594.70 11,594.70 0.0K
13:20 11,595.70 11,642.95 11,595.70 11,597.80 0.0K
13:21 11,599.30 11,647.45 11,599.30 11,647.45 0.0K
13:22 11,646.45 11,648.45 11,602.20 11,604.70 0.0K
13:23 11,650.95 11,652.45 11,606.60 11,609.00 0.0K
13:24 11,609.00 11,652.45 11,607.60 11,652.45 0.0K
13:25 11,606.10 11,649.45 11,603.60 11,604.10 0.0K
13:26 11,603.60 11,605.60 11,602.70 11,604.70 0.0K
13:27 11,649.95 11,650.45 11,648.45 11,648.45 0.0K
13:28 11,604.70 11,606.70 11,604.70 11,606.70 0.0K
13:29 11,607.60 11,652.95 11,605.70 11,605.70 0.0K
13:30 11,604.70 11,604.70 11,604.70 11,604.70 0.0K
13:31 11,603.70 11,647.95 11,602.80 11,602.90 0.0K
13:33 11,603.40 11,603.40 11,601.90 11,601.90 0.0K
13:34 11,645.95 11,645.95 11,600.50 11,600.50 0.0K
13:35 11,643.45 11,644.95 11,600.00 11,644.95 0.0K
13:36 11,600.00 11,645.95 11,600.00 11,645.95 0.0K
13:37 11,646.95 11,648.45 11,602.60 11,643.95 0.0K
13:38 11,643.45 11,645.45 11,599.20 11,601.10 0.0K
13:39 11,599.10 11,644.45 11,599.10 11,644.45 0.0K
13:40 11,598.10 11,642.95 11,598.10 11,600.10 0.0K
13:41 11,601.10 11,644.45 11,598.60 11,642.45 0.0K
13:42 11,597.60 11,643.45 11,597.60 11,600.00 0.0K
13:43 11,643.45 11,643.45 11,598.00 11,599.00 0.0K
13:44 11,598.00 11,640.95 11,596.10 11,596.10 0.0K
13:45 11,595.10 11,639.45 11,595.10 11,639.45 0.0K
13:46 11,638.45 11,638.45 11,638.45 11,638.45 0.0K
13:47 11,638.95 11,638.95 11,594.60 11,594.60 0.0K
13:48 11,596.10 11,641.45 11,596.10 11,641.45 0.0K
13:49 11,641.95 11,642.45 11,596.60 11,641.45 0.0K
13:50 11,597.00 11,643.95 11,596.00 11,643.45 0.0K
13:51 11,642.45 11,642.45 11,599.00 11,599.00 0.0K
13:52 11,599.00 11,601.00 11,599.00 11,601.00 0.0K
13:53 11,602.00 11,648.45 11,602.00 11,648.45 0.0K
13:54 11,647.45 11,648.45 11,602.90 11,603.40 0.0K
13:55 11,647.95 11,647.95 11,603.80 11,603.80 0.0K
13:56 11,645.95 11,645.95 11,599.80 11,599.90 0.0K
13:57 11,600.40 11,645.45 11,600.40 11,601.80 0.0K
13:58 11,648.45 11,648.45 11,603.70 11,603.70 0.0K
13:59 11,602.20 11,645.45 11,601.70 11,645.45 0.0K
14:00 11,646.95 11,650.45 11,603.80 11,604.80 0.0K
14:01 11,648.45 11,650.45 11,605.80 11,605.80 0.0K
14:02 11,604.80 11,651.95 11,604.80 11,607.30 0.0K
14:03 11,650.95 11,654.45 11,605.80 11,654.45 0.0K
14:04 11,610.30 11,656.45 11,610.30 11,611.20 0.0K
14:05 11,610.70 11,656.45 11,609.70 11,656.45 0.0K
14:06 11,657.45 11,658.45 11,612.70 11,658.45 0.0K
14:07 11,614.10 11,661.45 11,613.60 11,661.45 0.0K
14:08 11,615.10 11,659.45 11,615.00 11,615.50 0.0K
14:09 11,659.45 11,660.45 11,614.00 11,660.45 0.0K
14:10 11,661.45 11,663.45 11,617.40 11,663.45 0.0K
14:11 11,662.45 11,663.45 11,616.80 11,616.80 0.0K
14:12 11,661.45 11,662.45 11,616.30 11,616.30 0.0K
14:13 11,662.45 11,663.45 11,619.20 11,619.20 0.0K
14:14 11,663.95 11,664.45 11,618.20 11,619.20 0.0K
14:15 11,618.20 11,618.20 11,617.20 11,617.20 0.0K
14:16 11,617.20 11,618.30 11,617.20 11,618.30 0.0K
14:17 11,616.30 11,618.80 11,615.30 11,617.80 0.0K
14:18 11,618.30 11,662.45 11,615.80 11,615.80 0.0K
14:19 11,614.40 11,659.45 11,613.40 11,613.90 0.0K
14:20 11,613.90 11,619.90 11,613.90 11,619.90 0.0K
14:21 11,619.40 11,665.45 11,618.40 11,665.45 0.0K
14:22 11,620.20 11,664.45 11,619.20 11,619.20 0.0K
14:23 11,618.20 11,663.45 11,618.10 11,663.45 0.0K
14:24 11,617.10 11,660.45 11,614.10 11,615.10 0.0K
14:25 11,616.10 11,659.45 11,614.10 11,614.10 0.0K
14:26 11,660.45 11,661.45 11,613.60 11,615.10 0.0K
14:27 11,660.95 11,660.95 11,615.50 11,617.00 0.0K
14:28 11,662.95 11,662.95 11,619.90 11,620.90 0.0K
14:29 11,667.45 11,667.45 11,621.70 11,621.70 0.0K
14:30 11,622.70 11,664.95 11,618.70 11,618.70 0.0K
14:31 11,665.45 11,665.45 11,618.20 11,664.95 0.0K
14:32 11,664.45 11,664.45 11,619.20 11,662.45 0.0K
14:33 11,616.80 11,618.70 11,616.80 11,618.70 0.0K
14:34 11,617.70 11,662.45 11,615.30 11,660.45 0.0K
14:35 11,659.45 11,659.45 11,611.80 11,658.45 0.0K
14:36 11,657.45 11,657.45 11,611.90 11,611.90 0.0K
14:37 11,613.90 11,614.90 11,613.90 11,614.40 0.0K
14:38 11,658.45 11,658.45 11,612.80 11,612.80 0.0K
14:39 11,610.80 11,655.45 11,610.30 11,655.45 0.0K
14:40 11,608.90 11,658.45 11,608.90 11,658.45 0.0K
14:41 11,655.45 11,660.45 11,610.80 11,659.95 0.0K
14:42 11,659.45 11,659.45 11,614.80 11,657.45 0.0K
14:43 11,612.90 11,657.45 11,612.40 11,656.45 0.0K
14:44 11,611.90 11,611.90 11,609.40 11,609.90 0.0K
14:45 11,653.95 11,654.95 11,606.90 11,608.00 0.0K
14:46 11,609.50 11,653.45 11,605.00 11,606.40 0.0K
14:47 11,606.90 11,651.95 11,606.90 11,651.45 0.0K
14:48 11,605.40 11,649.45 11,599.00 11,599.00 0.0K
14:49 11,598.50 11,642.45 11,597.10 11,599.10 0.0K
14:50 11,643.95 11,645.45 11,595.20 11,595.20 0.0K
14:51 11,595.30 11,643.45 11,595.30 11,643.45 0.0K
14:52 11,642.45 11,642.45 11,596.30 11,641.95 0.0K
14:53 11,641.45 11,644.95 11,596.40 11,644.95 0.0K
14:54 11,645.45 11,649.45 11,600.90 11,603.80 0.0K
14:55 11,649.45 11,649.45 11,600.80 11,647.45 0.0K
14:56 11,601.30 11,650.45 11,601.30 11,650.45 0.0K
14:57 11,605.80 11,651.45 11,604.80 11,647.45 0.0K
14:58 11,646.45 11,646.45 11,598.40 11,598.40 0.0K
14:59 11,598.50 11,644.45 11,597.40 11,597.40 0.0K
15:00 11,599.40 11,644.45 11,598.40 11,598.50 0.0K
15:01 11,597.00 11,644.45 11,596.50 11,644.45 0.0K
15:02 11,644.95 11,647.45 11,599.50 11,601.50 0.0K
15:03 11,600.50 11,644.45 11,600.50 11,644.45 0.0K
15:04 11,598.00 11,644.95 11,598.00 11,599.60 0.0K
15:05 11,598.60 11,642.45 11,598.60 11,642.45 0.0K
15:06 11,596.70 11,642.45 11,596.70 11,642.45 0.0K
15:07 11,641.45 11,642.45 11,597.70 11,599.70 0.0K
15:08 11,600.20 11,646.45 11,600.20 11,603.70 0.0K
15:09 11,605.50 11,650.45 11,605.50 11,649.45 0.0K
15:10 11,603.50 11,649.95 11,603.50 11,605.50 0.0K
15:11 11,604.00 11,649.45 11,603.50 11,604.50 0.0K
15:12 11,649.45 11,650.45 11,603.50 11,650.45 0.0K
15:13 11,650.95 11,650.95 11,599.50 11,644.95 0.0K
15:14 11,644.45 11,648.45 11,602.40 11,603.40 0.0K
15:15 11,603.90 11,650.45 11,602.40 11,650.45 0.0K
15:16 11,650.95 11,652.45 11,650.95 11,651.45 0.0K
15:17 11,607.30 11,651.45 11,605.30 11,651.45 0.0K
15:18 11,650.45 11,651.45 11,605.30 11,605.30 0.0K
15:19 11,651.45 11,651.45 11,605.20 11,605.20 0.0K
15:20 11,605.30 11,650.45 11,605.30 11,606.30 0.0K
15:21 11,607.80 11,654.45 11,606.30 11,654.45 0.0K
15:22 11,653.45 11,654.45 11,608.20 11,608.20 0.0K
15:23 11,609.20 11,654.45 11,609.10 11,609.60 0.0K
15:24 11,611.00 11,612.00 11,611.00 11,612.00 0.0K
15:25 11,655.45 11,656.95 11,608.90 11,611.40 0.0K
15:26 11,657.45 11,657.45 11,611.90 11,614.90 0.0K
15:27 11,614.80 11,658.45 11,612.80 11,658.45 0.0K
15:28 11,659.45 11,660.45 11,613.80 11,660.45 0.0K
15:29 11,658.45 11,659.45 11,612.80 11,658.95 0.0K
15:30 11,611.30 11,653.45 11,605.90 11,608.80 0.0K
15:31 11,610.80 11,659.45 11,610.80 11,657.45 0.0K
15:32 11,657.95 11,659.45 11,610.80 11,614.70 0.0K
15:33 11,614.60 11,661.45 11,613.10 11,658.45 0.0K
15:34 11,611.10 11,658.45 11,611.10 11,612.10 0.0K
15:35 11,655.45 11,655.45 11,607.60 11,652.45 0.0K
15:36 11,607.10 11,651.45 11,601.20 11,601.20 0.0K
15:37 11,600.20 11,649.45 11,600.20 11,604.70 0.0K
15:38 11,605.70 11,651.45 11,603.10 11,650.45 0.0K
15:39 11,605.10 11,654.45 11,603.60 11,611.00 0.0K
15:40 11,657.45 11,657.45 11,608.50 11,611.50 0.0K
15:41 11,655.45 11,655.45 11,605.50 11,606.50 0.0K
15:42 11,605.50 11,652.45 11,603.50 11,605.00 0.0K
15:43 11,650.45 11,652.95 11,603.50 11,607.50 0.0K
15:44 11,605.50 11,651.45 11,602.50 11,602.50 0.0K
15:45 11,602.50 11,645.95 11,597.60 11,599.00 0.0K
15:46 11,597.50 11,643.45 11,596.10 11,641.45 0.0K
15:47 11,639.45 11,640.45 11,587.70 11,588.20 0.0K
15:48 11,589.30 11,636.45 11,587.80 11,635.95 0.0K
15:49 11,587.80 11,636.45 11,587.80 11,636.45 0.0K
15:50 11,589.70 11,635.45 11,587.70 11,590.70 0.0K
15:51 11,589.20 11,635.45 11,582.80 11,582.80 0.0K
15:52 11,584.80 11,631.45 11,582.80 11,583.30 0.0K
15:53 11,584.80 11,634.45 11,584.80 11,589.20 0.0K
15:54 11,587.70 11,634.95 11,586.70 11,633.45 0.0K
15:55 11,588.70 11,635.45 11,588.20 11,588.60 0.0K
15:56 11,635.45 11,637.45 11,589.60 11,592.10 0.0K
15:57 11,593.60 11,638.45 11,593.10 11,637.45 0.0K
15:58 11,638.45 11,638.95 11,591.60 11,593.60 0.0K
15:59 11,592.60 11,639.95 11,592.00 11,594.00 0.0K
16:00 11,597.50 11,643.45 11,594.50 11,594.50 0.0K
16:01 11,593.50 11,641.45 11,590.10 11,635.45 0.0K
16:02 11,633.45 11,634.45 11,584.70 11,588.70 0.0K
16:03 11,587.20 11,633.45 11,584.30 11,630.45 0.0K
16:04 11,583.30 11,638.45 11,583.30 11,638.45 0.0K
16:05 11,591.80 11,643.45 11,591.80 11,596.70 0.0K
16:06 11,642.45 11,642.45 11,594.20 11,640.95 0.0K
16:07 11,594.70 11,642.95 11,593.20 11,597.70 0.0K
16:08 11,600.70 11,648.95 11,599.70 11,647.45 0.0K
16:09 11,600.70 11,649.45 11,600.60 11,645.45 0.0K
16:10 11,646.45 11,646.45 11,598.20 11,598.20 0.0K
16:11 11,642.45 11,645.45 11,595.30 11,595.80 0.0K
16:12 11,596.80 11,638.45 11,586.90 11,591.80 0.0K
16:13 11,636.45 11,636.45 11,587.80 11,587.80 0.0K
16:14 11,589.80 11,636.45 11,587.80 11,634.45 0.0K
16:15 11,587.90 11,634.45 11,584.00 11,584.00 0.0K
16:16 11,629.95 11,632.45 11,585.00 11,585.00 0.0K
16:17 11,629.95 11,630.45 11,583.50 11,624.45 0.0K
16:18 11,578.10 11,624.45 11,575.20 11,624.45 0.0K
16:19 11,625.45 11,625.95 11,579.20 11,580.20 0.0K
16:20 11,581.20 11,626.45 11,572.80 11,572.80 0.0K
16:21 11,571.80 11,615.45 11,568.40 11,571.40 0.0K
16:22 11,570.40 11,624.45 11,570.40 11,579.30 0.0K
16:23 11,580.30 11,625.45 11,578.70 11,582.20 0.0K
16:24 11,581.70 11,631.45 11,580.20 11,631.45 0.0K
16:25 11,630.45 11,632.45 11,585.10 11,629.45 0.0K
16:26 11,626.45 11,628.45 11,581.60 11,581.60 0.0K
16:27 11,627.45 11,627.45 11,578.70 11,578.70 0.0K
16:28 11,624.45 11,629.45 11,581.70 11,629.45 0.0K
16:29 11,628.95 11,628.95 11,581.70 11,582.30 0.0K
16:30 11,580.30 11,628.45 11,578.80 11,583.80 0.0K
16:31 11,629.95 11,629.95 11,583.30 11,584.80 0.0K
16:32 11,585.30 11,634.45 11,585.30 11,631.45 0.0K
16:33 11,632.45 11,635.45 11,586.80 11,594.30 0.0K
16:34 11,595.30 11,638.45 11,593.20 11,593.70 0.0K
16:35 11,591.20 11,644.45 11,591.20 11,601.10 0.0K
16:36 11,602.60 11,650.45 11,602.60 11,649.45 0.0K
16:37 11,605.00 11,648.45 11,599.10 11,600.10 0.0K
16:38 11,600.60 11,642.95 11,596.10 11,600.10 0.0K
16:39 11,644.95 11,647.45 11,599.10 11,602.60 0.0K
16:40 11,603.10 11,651.45 11,601.10 11,651.45 0.0K
16:41 11,607.10 11,654.45 11,606.60 11,608.50 0.0K
16:42 11,609.00 11,654.45 11,608.50 11,609.50 0.0K
16:43 11,656.95 11,656.95 11,609.90 11,655.45 0.0K
16:44 11,610.90 11,656.45 11,608.80 11,608.80 0.0K
16:45 11,609.80 11,659.95 11,609.80 11,659.95 0.0K
16:46 11,658.95 11,658.95 11,608.90 11,610.40 0.0K
16:47 11,655.45 11,656.45 11,609.00 11,611.00 0.0K
16:48 11,610.00 11,661.95 11,610.00 11,661.95 0.0K
16:49 11,661.45 11,661.45 11,610.90 11,657.95 0.0K
16:50 11,658.45 11,658.95 11,609.00 11,655.95 0.0K
16:51 11,611.00 11,657.45 11,609.00 11,657.45 0.0K
16:52 11,611.50 11,660.45 11,611.50 11,611.90 0.0K
16:53 11,610.90 11,655.45 11,605.50 11,608.00 0.0K
16:54 11,607.50 11,653.45 11,606.00 11,607.10 0.0K
16:55 11,653.45 11,654.45 11,606.60 11,610.00 0.0K
16:56 11,611.50 11,656.45 11,611.50 11,615.90 0.0K
16:57 11,615.90 11,661.45 11,610.90 11,610.90 0.0K
16:58 11,657.45 11,657.45 11,609.90 11,656.95 0.0K
16:59 11,611.80 11,657.95 11,611.30 11,657.45 0.0K
17:00 11,658.45 11,658.45 11,609.20 11,609.70 0.0K
17:01 11,609.70 11,657.45 11,609.70 11,655.45 0.0K
17:02 11,607.70 11,652.45 11,606.30 11,652.45 0.0K
17:03 11,653.45 11,653.45 11,607.70 11,607.70 0.0K
17:04 11,606.80 11,653.45 11,606.80 11,652.45 0.0K
17:05 11,653.45 11,654.45 11,607.70 11,652.45 0.0K
17:06 11,605.20 11,648.45 11,601.80 11,645.95 0.0K
17:07 11,647.45 11,647.45 11,598.90 11,599.40 0.0K
17:08 11,646.45 11,648.45 11,598.90 11,648.45 0.0K
17:09 11,602.40 11,649.45 11,601.80 11,649.45 0.0K
17:10 11,604.80 11,651.45 11,604.20 11,650.45 0.0K
17:11 11,604.70 11,647.45 11,596.30 11,596.30 0.0K
17:12 11,597.80 11,646.45 11,597.30 11,603.20 0.0K
17:13 11,601.70 11,645.95 11,599.70 11,600.80 0.0K
17:14 11,646.95 11,650.45 11,602.20 11,650.45 0.0K
17:15 11,603.70 11,649.95 11,602.60 11,649.45 0.0K
17:16 11,604.60 11,650.45 11,602.60 11,603.10 0.0K
17:17 11,649.45 11,649.45 11,599.50 11,599.50 0.0K
17:18 11,599.00 11,650.45 11,599.00 11,650.45 0.0K
17:19 11,649.95 11,650.95 11,603.50 11,604.00 0.0K
17:20 11,607.00 11,655.95 11,606.50 11,606.50 0.0K
17:21 11,606.50 11,650.95 11,604.00 11,607.00 0.0K
17:22 11,608.50 11,660.45 11,608.50 11,660.45 0.0K
17:23 11,658.45 11,658.45 11,606.50 11,653.45 0.0K
17:24 11,608.50 11,655.95 11,608.00 11,608.00 0.0K
17:25 11,655.45 11,659.45 11,611.00 11,658.45 0.0K
17:26 11,613.50 11,661.95 11,612.50 11,659.45 0.0K
17:27 11,613.90 11,665.45 11,613.50 11,663.95 0.0K
17:28 11,617.40 11,667.45 11,614.90 11,619.40 0.0K
17:29 11,666.45 11,670.95 11,621.40 11,624.40 0.0K
17:30 11,669.95 11,669.95 11,620.40 11,620.40 0.0K
17:31 11,619.90 11,667.95 11,614.00 11,661.95 0.0K
17:32 11,614.90 11,665.95 11,614.90 11,665.95 0.0K
17:33 11,621.40 11,667.95 11,620.90 11,665.45 0.0K
17:34 11,665.95 11,666.95 11,605.92 11,605.92 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