SMI (SSMI)

SWI20
🏛️ スイス →
12,664.07
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 11,692.90 11,735.41 11,683.00 11,735.41 0.0K
09:01 11,688.00 11,738.41 11,688.00 11,736.41 0.0K
09:02 11,694.40 11,739.41 11,691.40 11,739.41 0.0K
09:03 11,738.41 11,738.41 11,689.40 11,689.90 0.0K
09:04 11,735.41 11,737.41 11,689.00 11,733.41 0.0K
09:05 11,686.00 11,726.41 11,678.50 11,720.41 0.0K
09:06 11,721.91 11,723.91 11,675.50 11,675.50 0.0K
09:07 11,719.91 11,719.91 11,667.50 11,667.50 0.0K
09:08 11,669.50 11,715.91 11,666.50 11,715.91 0.0K
09:09 11,714.91 11,715.41 11,667.50 11,669.50 0.0K
09:10 11,671.50 11,720.41 11,671.00 11,677.50 0.0K
09:11 11,721.41 11,726.91 11,676.50 11,681.50 0.0K
09:12 11,679.50 11,725.41 11,677.50 11,678.00 0.0K
09:13 11,722.41 11,724.41 11,676.50 11,676.50 0.0K
09:14 11,677.00 11,723.91 11,676.50 11,721.41 0.0K
09:15 11,720.41 11,720.41 11,670.10 11,716.41 0.0K
09:16 11,715.41 11,721.41 11,670.10 11,721.41 0.0K
09:17 11,676.50 11,722.41 11,674.50 11,719.41 0.0K
09:18 11,720.41 11,720.41 11,671.50 11,715.41 0.0K
09:19 11,671.00 11,720.41 11,671.00 11,720.41 0.0K
09:20 11,673.90 11,716.41 11,668.50 11,671.40 0.0K
09:21 11,715.41 11,715.41 11,670.50 11,671.50 0.0K
09:22 11,715.41 11,718.41 11,671.60 11,674.60 0.0K
09:23 11,673.60 11,718.41 11,672.50 11,672.50 0.0K
09:24 11,674.50 11,722.41 11,674.50 11,675.40 0.0K
09:25 11,674.40 11,721.41 11,674.40 11,675.40 0.0K
09:26 11,674.90 11,716.91 11,668.50 11,669.50 0.0K
09:27 11,670.50 11,719.41 11,670.50 11,671.50 0.0K
09:28 11,717.41 11,719.41 11,671.50 11,719.41 0.0K
09:29 11,673.50 11,718.41 11,669.50 11,714.41 0.0K
09:30 11,715.91 11,720.41 11,671.00 11,675.50 0.0K
09:31 11,675.00 11,728.41 11,675.00 11,684.30 0.0K
09:32 11,683.80 11,729.41 11,683.30 11,683.30 0.0K
09:33 11,729.41 11,730.41 11,683.20 11,685.20 0.0K
09:34 11,732.41 11,732.41 11,685.20 11,686.60 0.0K
09:35 11,687.10 11,734.91 11,687.10 11,734.41 0.0K
09:36 11,689.00 11,739.41 11,689.00 11,694.50 0.0K
09:37 11,695.00 11,742.41 11,695.00 11,697.40 0.0K
09:38 11,695.90 11,699.40 11,695.90 11,698.30 0.0K
09:39 11,743.91 11,743.91 11,698.80 11,743.41 0.0K
09:40 11,699.80 11,749.41 11,698.70 11,703.60 0.0K
09:41 11,704.10 11,753.41 11,704.10 11,753.41 0.0K
09:42 11,709.60 11,753.41 11,709.60 11,752.41 0.0K
09:43 11,707.20 11,753.41 11,706.20 11,750.41 0.0K
09:44 11,751.41 11,754.41 11,706.20 11,752.91 0.0K
09:45 11,752.41 11,755.41 11,708.70 11,708.70 0.0K
09:46 11,709.70 11,755.41 11,709.70 11,710.70 0.0K
09:47 11,711.70 11,760.41 11,711.70 11,759.41 0.0K
09:48 11,713.70 11,760.41 11,713.70 11,715.80 0.0K
09:49 11,716.80 11,768.41 11,716.80 11,724.30 0.0K
09:50 11,723.80 11,768.41 11,721.80 11,766.41 0.0K
09:51 11,767.41 11,768.41 11,719.80 11,768.41 0.0K
09:52 11,720.80 11,766.41 11,717.90 11,719.40 0.0K
09:53 11,720.90 11,767.41 11,717.90 11,764.41 0.0K
09:54 11,717.90 11,767.41 11,717.40 11,723.40 0.0K
09:55 11,721.40 11,767.41 11,721.40 11,766.41 0.0K
09:56 11,765.41 11,765.41 11,714.60 11,715.10 0.0K
09:57 11,716.60 11,764.91 11,716.60 11,764.91 0.0K
09:58 11,720.10 11,725.00 11,720.10 11,721.50 0.0K
09:59 11,722.50 11,768.91 11,722.10 11,723.50 0.0K
10:00 11,724.00 11,769.41 11,722.00 11,724.50 0.0K
10:01 11,723.00 11,766.41 11,716.00 11,763.91 0.0K
10:02 11,764.41 11,768.41 11,721.50 11,724.90 0.0K
10:03 11,771.41 11,772.41 11,722.80 11,768.41 0.0K
10:04 11,721.30 11,765.41 11,718.80 11,765.41 0.0K
10:05 11,764.41 11,769.41 11,719.80 11,724.80 0.0K
10:06 11,724.70 11,771.41 11,721.70 11,722.70 0.0K
10:07 11,724.70 11,724.70 11,723.70 11,723.70 0.0K
10:08 11,725.60 11,773.41 11,725.60 11,773.41 0.0K
10:09 11,728.00 11,775.41 11,728.00 11,729.50 0.0K
10:10 11,730.50 11,775.41 11,728.50 11,728.50 0.0K
10:11 11,724.50 11,770.91 11,724.50 11,725.50 0.0K
10:12 11,726.50 11,727.50 11,726.50 11,727.40 0.0K
10:13 11,775.41 11,775.41 11,726.90 11,773.41 0.0K
10:14 11,726.90 11,773.41 11,725.90 11,726.50 0.0K
10:15 11,726.00 11,775.41 11,726.00 11,774.41 0.0K
10:16 11,727.50 11,772.41 11,725.00 11,728.00 0.0K
10:17 11,774.41 11,774.41 11,729.00 11,729.40 0.0K
10:18 11,727.40 11,774.91 11,727.40 11,728.90 0.0K
10:19 11,728.90 11,773.41 11,725.90 11,725.90 0.0K
10:20 11,773.41 11,773.41 11,725.30 11,725.30 0.0K
10:21 11,723.80 11,772.41 11,723.30 11,772.41 0.0K
10:22 11,726.30 11,773.41 11,726.30 11,727.30 0.0K
10:23 11,774.41 11,778.41 11,729.30 11,778.41 0.0K
10:24 11,732.30 11,779.91 11,731.30 11,731.30 0.0K
10:25 11,732.20 11,732.20 11,731.20 11,731.20 0.0K
10:26 11,731.30 11,778.41 11,727.80 11,773.41 0.0K
10:27 11,727.30 11,730.30 11,726.40 11,730.30 0.0K
10:28 11,731.30 11,731.30 11,730.80 11,730.80 0.0K
10:29 11,731.20 11,731.20 11,730.20 11,730.20 0.0K
10:30 11,730.30 11,779.41 11,730.20 11,733.70 0.0K
10:31 11,733.70 11,779.41 11,732.20 11,779.41 0.0K
10:32 11,780.41 11,783.41 11,735.20 11,736.10 0.0K
10:33 11,737.10 11,782.41 11,734.20 11,736.20 0.0K
10:34 11,780.91 11,781.41 11,734.70 11,734.70 0.0K
10:35 11,736.20 11,783.41 11,736.20 11,736.70 0.0K
10:36 11,783.41 11,783.41 11,738.20 11,740.20 0.0K
10:37 11,740.20 11,786.41 11,739.70 11,740.10 0.0K
10:38 11,785.91 11,788.41 11,741.10 11,741.60 0.0K
10:39 11,743.10 11,786.41 11,741.10 11,786.41 0.0K
10:40 11,740.60 11,740.60 11,738.20 11,738.20 0.0K
10:41 11,740.20 11,740.20 11,740.20 11,740.20 0.0K
10:42 11,739.20 11,783.41 11,732.30 11,732.30 0.0K
10:43 11,731.30 11,776.41 11,730.90 11,735.30 0.0K
10:44 11,735.40 11,782.41 11,735.40 11,781.41 0.0K
10:45 11,733.40 11,777.41 11,728.40 11,774.41 0.0K
10:46 11,726.50 11,775.41 11,726.50 11,727.50 0.0K
10:47 11,728.50 11,774.91 11,727.50 11,774.41 0.0K
10:48 11,729.50 11,774.41 11,727.50 11,728.50 0.0K
10:49 11,730.50 11,778.41 11,730.50 11,778.41 0.0K
10:50 11,779.41 11,779.41 11,731.40 11,731.50 0.0K
10:51 11,732.50 11,737.00 11,732.50 11,737.00 0.0K
10:52 11,737.50 11,784.41 11,736.50 11,737.40 0.0K
10:53 11,737.90 11,784.41 11,737.40 11,739.30 0.0K
10:54 11,740.30 11,785.91 11,739.80 11,785.41 0.0K
10:55 11,738.30 11,741.30 11,738.30 11,740.80 0.0K
10:56 11,742.30 11,789.41 11,741.70 11,789.41 0.0K
10:57 11,742.80 11,742.80 11,741.30 11,741.30 0.0K
10:58 11,741.40 11,788.41 11,741.40 11,742.40 0.0K
10:59 11,787.91 11,787.91 11,740.00 11,785.41 0.0K
11:00 11,740.50 11,789.41 11,740.50 11,741.50 0.0K
11:01 11,742.00 11,790.41 11,742.00 11,745.60 0.0K
11:02 11,747.60 11,789.41 11,743.60 11,743.60 0.0K
11:03 11,744.10 11,745.70 11,743.70 11,745.70 0.0K
11:04 11,746.70 11,748.60 11,746.70 11,747.10 0.0K
11:05 11,748.60 11,796.41 11,748.60 11,796.41 0.0K
11:06 11,749.60 11,795.41 11,745.60 11,795.41 0.0K
11:07 11,748.50 11,796.41 11,748.50 11,795.41 0.0K
11:08 11,750.50 11,796.41 11,750.00 11,750.00 0.0K
11:09 11,750.50 11,797.91 11,750.00 11,752.50 0.0K
11:10 11,753.50 11,800.41 11,753.50 11,800.41 0.0K
11:11 11,754.40 11,796.41 11,749.50 11,749.50 0.0K
11:12 11,750.50 11,795.41 11,750.50 11,795.41 0.0K
11:13 11,798.91 11,803.41 11,754.00 11,757.40 0.0K
11:14 11,758.40 11,806.41 11,758.40 11,805.91 0.0K
11:15 11,804.91 11,804.91 11,757.30 11,759.30 0.0K
11:16 11,806.41 11,806.41 11,758.80 11,759.30 0.0K
11:17 11,760.30 11,801.41 11,756.40 11,756.40 0.0K
11:18 11,755.90 11,804.41 11,755.90 11,759.80 0.0K
11:19 11,760.30 11,763.30 11,760.30 11,763.30 0.0K
11:20 11,808.41 11,809.41 11,763.30 11,763.40 0.0K
11:21 11,762.40 11,808.41 11,760.90 11,760.90 0.0K
11:22 11,760.40 11,807.41 11,760.40 11,762.50 0.0K
11:23 11,763.00 11,764.40 11,763.00 11,764.40 0.0K
11:24 11,763.90 11,812.91 11,763.90 11,812.91 0.0K
11:25 11,813.41 11,813.41 11,764.90 11,766.90 0.0K
11:26 11,763.90 11,809.41 11,761.40 11,806.91 0.0K
11:27 11,759.90 11,805.91 11,756.10 11,756.10 0.0K
11:28 11,803.41 11,803.41 11,754.10 11,802.41 0.0K
11:29 11,757.70 11,761.10 11,757.70 11,761.10 0.0K
11:30 11,762.60 11,808.91 11,760.60 11,808.91 0.0K
11:31 11,763.60 11,812.41 11,763.60 11,767.60 0.0K
11:32 11,812.41 11,812.41 11,765.10 11,767.60 0.0K
11:33 11,765.60 11,812.41 11,765.60 11,766.10 0.0K
11:34 11,812.41 11,812.41 11,763.60 11,763.60 0.0K
11:35 11,809.41 11,809.41 11,763.10 11,808.41 0.0K
11:36 11,764.20 11,809.41 11,762.20 11,762.70 0.0K
11:37 11,762.20 11,809.41 11,761.20 11,809.41 0.0K
11:38 11,762.70 11,808.41 11,761.70 11,807.41 0.0K
11:39 11,808.41 11,808.41 11,762.20 11,762.20 0.0K
11:40 11,763.70 11,808.41 11,761.70 11,808.41 0.0K
11:41 11,762.60 11,807.41 11,759.60 11,807.41 0.0K
11:42 11,760.00 11,806.91 11,760.00 11,762.50 0.0K
11:43 11,761.50 11,811.41 11,761.50 11,811.41 0.0K
11:44 11,765.40 11,810.41 11,765.00 11,810.41 0.0K
11:45 11,809.41 11,810.41 11,763.40 11,764.40 0.0K
11:46 11,811.41 11,811.41 11,762.40 11,762.40 0.0K
11:47 11,762.30 11,810.41 11,761.30 11,761.30 0.0K
11:48 11,762.30 11,763.20 11,760.70 11,760.70 0.0K
11:49 11,760.70 11,805.91 11,759.30 11,760.30 0.0K
11:50 11,761.30 11,808.41 11,760.80 11,807.41 0.0K
11:51 11,760.30 11,809.41 11,760.30 11,809.41 0.0K
11:52 11,764.80 11,810.91 11,763.20 11,810.91 0.0K
11:53 11,811.41 11,813.41 11,766.20 11,767.10 0.0K
11:54 11,768.10 11,814.41 11,766.20 11,766.20 0.0K
11:55 11,765.20 11,812.41 11,764.20 11,812.41 0.0K
11:56 11,765.70 11,812.41 11,765.70 11,811.91 0.0K
11:57 11,812.41 11,815.41 11,768.20 11,815.41 0.0K
11:58 11,814.91 11,814.91 11,766.70 11,766.70 0.0K
11:59 11,766.70 11,813.91 11,766.70 11,812.41 0.0K
12:00 11,764.70 11,768.20 11,764.70 11,768.20 0.0K
12:01 11,768.70 11,814.41 11,765.70 11,766.20 0.0K
12:02 11,812.91 11,812.91 11,763.30 11,810.41 0.0K
12:03 11,811.41 11,812.41 11,811.41 11,812.41 0.0K
12:04 11,767.30 11,815.41 11,767.30 11,769.20 0.0K
12:05 11,768.20 11,813.91 11,766.30 11,813.91 0.0K
12:06 11,814.41 11,815.91 11,769.20 11,815.41 0.0K
12:07 11,769.70 11,769.70 11,769.70 11,769.70 0.0K
12:08 11,817.41 11,817.41 11,771.20 11,771.20 0.0K
12:09 11,770.20 11,816.91 11,770.20 11,815.41 0.0K
12:10 11,816.41 11,820.41 11,771.20 11,820.41 0.0K
12:11 11,775.20 11,820.41 11,773.20 11,818.91 0.0K
12:12 11,817.91 11,820.41 11,773.70 11,774.30 0.0K
12:13 11,819.41 11,819.41 11,772.80 11,776.30 0.0K
12:14 11,775.30 11,820.41 11,773.80 11,820.41 0.0K
12:15 11,773.80 11,773.80 11,770.40 11,771.40 0.0K
12:16 11,771.50 11,771.50 11,771.00 11,771.00 0.0K
12:17 11,770.50 11,816.41 11,770.50 11,815.91 0.0K
12:18 11,770.50 11,816.91 11,770.00 11,770.00 0.0K
12:19 11,770.50 11,817.91 11,770.50 11,817.41 0.0K
12:20 11,817.41 11,817.41 11,771.50 11,816.91 0.0K
12:21 11,771.50 11,818.41 11,769.50 11,769.50 0.0K
12:22 11,816.41 11,816.41 11,769.00 11,814.41 0.0K
12:23 11,768.10 11,814.41 11,768.10 11,768.70 0.0K
12:24 11,813.91 11,813.91 11,767.30 11,767.30 0.0K
12:25 11,767.80 11,813.41 11,766.80 11,768.30 0.0K
12:26 11,814.41 11,818.41 11,770.30 11,816.91 0.0K
12:27 11,818.41 11,818.41 11,771.80 11,772.30 0.0K
12:28 11,818.41 11,818.41 11,772.30 11,772.30 0.0K
12:29 11,772.40 11,817.41 11,772.40 11,816.41 0.0K
12:30 11,770.40 11,814.41 11,769.00 11,813.41 0.0K
12:31 11,767.50 11,812.41 11,765.60 11,810.41 0.0K
12:32 11,764.10 11,806.41 11,759.20 11,759.70 0.0K
12:33 11,758.20 11,802.41 11,757.70 11,760.30 0.0K
12:34 11,759.80 11,808.41 11,759.80 11,761.20 0.0K
12:35 11,761.20 11,805.41 11,759.20 11,805.41 0.0K
12:36 11,806.41 11,806.41 11,760.60 11,760.60 0.0K
12:37 11,762.10 11,807.91 11,760.60 11,761.10 0.0K
12:38 11,807.41 11,807.41 11,760.10 11,761.10 0.0K
12:39 11,806.91 11,807.41 11,759.30 11,759.30 0.0K
12:40 11,758.80 11,802.41 11,758.80 11,802.41 0.0K
12:41 11,758.40 11,802.91 11,756.40 11,756.50 0.0K
12:42 11,755.00 11,795.41 11,750.10 11,795.41 0.0K
12:43 11,794.41 11,794.41 11,749.10 11,793.41 0.0K
12:44 11,749.60 11,797.41 11,749.60 11,752.60 0.0K
12:45 11,751.60 11,752.60 11,749.10 11,749.10 0.0K
12:46 11,748.70 11,797.41 11,748.70 11,752.60 0.0K
12:47 11,749.70 11,749.70 11,749.70 11,749.70 0.0K
12:48 11,748.70 11,748.70 11,748.70 11,748.70 0.0K
12:49 11,747.70 11,748.80 11,747.70 11,748.80 0.0K
12:50 11,746.80 11,791.41 11,743.80 11,743.80 0.0K
12:51 11,742.90 11,784.41 11,739.90 11,740.90 0.0K
12:52 11,740.40 11,787.41 11,740.40 11,743.00 0.0K
12:53 11,743.90 11,743.90 11,743.40 11,743.40 0.0K
12:54 11,743.90 11,793.41 11,743.90 11,747.80 0.0K
12:55 11,744.80 11,744.80 11,742.30 11,743.80 0.0K
12:56 11,744.30 11,787.41 11,744.30 11,786.91 0.0K
12:57 11,740.80 11,784.41 11,740.40 11,740.90 0.0K
12:58 11,742.40 11,743.40 11,741.40 11,741.90 0.0K
12:59 11,787.41 11,789.41 11,743.80 11,743.80 0.0K
13:00 11,787.91 11,789.41 11,742.80 11,788.41 0.0K
13:01 11,790.41 11,791.41 11,744.80 11,745.80 0.0K
13:02 11,791.41 11,792.91 11,747.70 11,748.60 0.0K
13:03 11,794.41 11,795.91 11,750.10 11,751.50 0.0K
13:04 11,797.41 11,803.41 11,755.40 11,803.41 0.0K
13:05 11,758.40 11,804.41 11,758.30 11,804.41 0.0K
13:06 11,759.80 11,807.41 11,759.80 11,761.30 0.0K
13:07 11,760.30 11,760.30 11,760.30 11,760.30 0.0K
13:08 11,806.41 11,806.41 11,803.41 11,803.41 0.0K
13:09 11,802.41 11,802.41 11,756.30 11,759.30 0.0K
13:10 11,758.30 11,806.91 11,758.30 11,806.41 0.0K
13:11 11,762.20 11,763.20 11,761.10 11,761.10 0.0K
13:12 11,761.60 11,805.41 11,759.60 11,805.41 0.0K
13:13 11,759.10 11,760.10 11,758.10 11,758.10 0.0K
13:14 11,804.41 11,804.41 11,757.60 11,759.10 0.0K
13:15 11,758.10 11,760.10 11,758.10 11,759.10 0.0K
13:16 11,806.41 11,806.91 11,760.10 11,806.91 0.0K
13:17 11,762.00 11,762.00 11,758.50 11,758.50 0.0K
13:18 11,804.91 11,804.91 11,757.40 11,757.40 0.0K
13:19 11,802.91 11,803.41 11,756.90 11,802.41 0.0K
13:20 11,803.41 11,804.41 11,757.40 11,757.40 0.0K
13:22 11,757.90 11,757.90 11,756.40 11,756.40 0.0K
13:23 11,755.90 11,803.41 11,755.90 11,757.80 0.0K
13:24 11,757.30 11,804.41 11,757.30 11,804.41 0.0K
13:25 11,759.30 11,803.41 11,756.30 11,803.41 0.0K
13:26 11,757.70 11,802.91 11,756.70 11,756.80 0.0K
13:27 11,756.70 11,803.41 11,756.70 11,757.20 0.0K
13:28 11,755.80 11,802.41 11,755.70 11,802.41 0.0K
13:29 11,756.20 11,803.41 11,754.70 11,757.70 0.0K
13:30 11,758.70 11,805.41 11,757.60 11,805.41 0.0K
13:31 11,806.41 11,808.41 11,759.60 11,808.41 0.0K
13:32 11,762.50 11,807.91 11,760.50 11,761.00 0.0K
13:33 11,809.41 11,811.41 11,762.50 11,766.00 0.0K
13:34 11,766.40 11,812.91 11,766.40 11,812.91 0.0K
13:35 11,812.41 11,814.91 11,767.50 11,770.00 0.0K
13:36 11,770.00 11,816.91 11,770.00 11,772.00 0.0K
13:37 11,772.50 11,818.41 11,772.00 11,818.41 0.0K
13:38 11,819.41 11,819.41 11,772.10 11,817.41 0.0K
13:39 11,771.10 11,821.41 11,771.10 11,821.41 0.0K
13:40 11,775.70 11,827.41 11,775.70 11,827.41 0.0K
13:41 11,828.41 11,829.41 11,781.60 11,829.41 0.0K
13:42 11,827.41 11,827.41 11,780.70 11,781.70 0.0K
13:43 11,827.41 11,828.41 11,781.70 11,826.41 0.0K
13:44 11,780.80 11,783.80 11,780.80 11,783.80 0.0K
13:45 11,784.30 11,831.41 11,784.30 11,831.41 0.0K
13:46 11,830.41 11,830.41 11,782.70 11,826.41 0.0K
13:47 11,781.70 11,830.41 11,781.70 11,785.70 0.0K
13:48 11,786.60 11,830.41 11,783.60 11,830.41 0.0K
13:49 11,786.10 11,832.91 11,786.10 11,787.10 0.0K
13:50 11,786.60 11,832.41 11,785.10 11,832.41 0.0K
13:51 11,787.10 11,838.91 11,787.10 11,792.50 0.0K
13:52 11,791.00 11,836.91 11,790.60 11,836.91 0.0K
13:53 11,837.41 11,839.41 11,791.60 11,793.50 0.0K
13:54 11,795.50 11,841.91 11,795.50 11,795.90 0.0K
13:55 11,842.91 11,843.41 11,793.50 11,793.50 0.0K
13:56 11,837.41 11,837.91 11,789.50 11,789.50 0.0K
13:57 11,836.41 11,836.41 11,789.50 11,833.41 0.0K
13:58 11,832.41 11,833.41 11,784.60 11,833.41 0.0K
13:59 11,788.10 11,833.41 11,784.60 11,787.00 0.0K
14:00 11,788.00 11,833.41 11,785.00 11,787.00 0.0K
14:01 11,833.41 11,833.41 11,785.50 11,785.50 0.0K
14:02 11,786.00 11,786.60 11,785.50 11,786.60 0.0K
14:03 11,786.10 11,831.91 11,785.60 11,787.60 0.0K
14:04 11,788.20 11,836.41 11,788.20 11,836.41 0.0K
14:05 11,838.41 11,838.41 11,787.20 11,833.41 0.0K
14:06 11,834.41 11,834.41 11,783.80 11,783.80 0.0K
14:07 11,827.91 11,828.41 11,781.80 11,782.90 0.0K
14:08 11,829.41 11,829.41 11,780.90 11,827.41 0.0K
14:09 11,783.90 11,829.91 11,783.90 11,828.41 0.0K
14:10 11,827.41 11,827.41 11,776.90 11,780.90 0.0K
14:11 11,826.91 11,827.91 11,779.30 11,779.30 0.0K
14:12 11,778.80 11,826.41 11,778.80 11,779.80 0.0K
14:13 11,779.80 11,828.41 11,779.80 11,781.80 0.0K
14:14 11,783.80 11,829.41 11,783.80 11,826.41 0.0K
14:15 11,827.41 11,827.41 11,781.30 11,781.30 0.0K
14:16 11,781.70 11,826.41 11,777.30 11,777.30 0.0K
14:17 11,777.80 11,827.91 11,777.80 11,783.20 0.0K
14:18 11,828.91 11,829.41 11,782.70 11,785.10 0.0K
14:19 11,785.60 11,831.91 11,784.60 11,829.91 0.0K
14:20 11,785.60 11,831.41 11,783.60 11,783.70 0.0K
14:21 11,783.20 11,832.41 11,783.20 11,785.20 0.0K
14:22 11,786.20 11,832.41 11,785.30 11,832.41 0.0K
14:23 11,787.80 11,833.41 11,787.80 11,833.41 0.0K
14:24 11,834.41 11,835.41 11,834.41 11,835.41 0.0K
14:25 11,789.20 11,834.41 11,788.20 11,834.41 0.0K
14:26 11,835.41 11,835.41 11,789.20 11,833.41 0.0K
14:27 11,787.70 11,836.41 11,787.70 11,836.41 0.0K
14:28 11,790.60 11,837.41 11,790.10 11,837.41 0.0K
14:29 11,836.41 11,839.41 11,791.10 11,792.50 0.0K
14:30 11,838.91 11,839.91 11,792.00 11,792.90 0.0K
14:31 11,838.41 11,838.41 11,788.40 11,833.41 0.0K
14:32 11,786.90 11,833.91 11,784.00 11,833.91 0.0K
14:33 11,834.41 11,836.41 11,788.40 11,836.41 0.0K
14:34 11,835.91 11,835.91 11,788.90 11,788.90 0.0K
14:35 11,789.30 11,789.30 11,788.30 11,788.30 0.0K
14:36 11,786.40 11,830.41 11,782.40 11,782.40 0.0K
14:37 11,780.30 11,826.41 11,779.40 11,826.41 0.0K
14:38 11,779.90 11,824.41 11,777.40 11,824.41 0.0K
14:39 11,777.40 11,822.41 11,775.50 11,822.41 0.0K
14:40 11,821.41 11,821.41 11,774.50 11,774.60 0.0K
14:41 11,821.41 11,821.41 11,772.60 11,775.70 0.0K
14:42 11,774.20 11,819.41 11,772.70 11,818.41 0.0K
14:43 11,772.20 11,819.91 11,772.20 11,819.41 0.0K
14:44 11,821.41 11,825.41 11,777.20 11,780.60 0.0K
14:45 11,827.41 11,827.41 11,779.50 11,781.50 0.0K
14:46 11,782.50 11,828.91 11,781.50 11,782.40 0.0K
14:47 11,827.91 11,831.41 11,781.90 11,787.30 0.0K
14:48 11,786.30 11,831.91 11,785.30 11,831.91 0.0K
14:49 11,831.41 11,836.41 11,787.20 11,836.41 0.0K
14:50 11,789.10 11,835.91 11,786.60 11,787.10 0.0K
14:51 11,788.10 11,789.10 11,788.10 11,789.10 0.0K
14:52 11,789.00 11,836.41 11,789.00 11,790.00 0.0K
14:53 11,791.00 11,840.41 11,790.90 11,791.90 0.0K
14:54 11,837.41 11,838.41 11,790.90 11,791.40 0.0K
14:55 11,837.91 11,838.41 11,790.90 11,793.80 0.0K
14:56 11,794.80 11,796.80 11,794.80 11,795.80 0.0K
14:57 11,795.30 11,795.30 11,793.80 11,793.80 0.0K
14:58 11,794.80 11,845.41 11,794.80 11,845.41 0.0K
14:59 11,846.41 11,847.41 11,797.70 11,847.41 0.0K
15:00 11,799.70 11,846.41 11,797.70 11,798.70 0.0K
15:01 11,800.70 11,847.41 11,799.70 11,799.70 0.0K
15:02 11,847.41 11,848.41 11,801.20 11,802.70 0.0K
15:03 11,803.70 11,849.41 11,803.70 11,848.41 0.0K
15:04 11,800.70 11,800.70 11,799.70 11,799.70 0.0K
15:05 11,847.41 11,849.41 11,800.70 11,848.41 0.0K
15:06 11,800.70 11,846.41 11,799.20 11,803.70 0.0K
15:07 11,851.41 11,851.41 11,851.41 11,851.41 0.0K
15:08 11,805.20 11,805.20 11,803.70 11,803.70 0.0K
15:09 11,804.20 11,851.41 11,804.20 11,851.41 0.0K
15:10 11,805.70 11,851.91 11,805.70 11,851.91 0.0K
15:11 11,851.41 11,851.41 11,804.20 11,805.70 0.0K
15:12 11,804.70 11,850.41 11,802.70 11,848.41 0.0K
15:13 11,801.70 11,848.41 11,800.80 11,800.80 0.0K
15:14 11,844.91 11,846.41 11,797.80 11,799.80 0.0K
15:15 11,848.41 11,848.41 11,801.80 11,804.70 0.0K
15:16 11,851.91 11,855.91 11,806.20 11,855.91 0.0K
15:17 11,809.10 11,859.41 11,809.10 11,811.60 0.0K
15:18 11,857.41 11,857.41 11,810.60 11,811.60 0.0K
15:19 11,811.70 11,858.41 11,809.70 11,810.70 0.0K
15:20 11,811.20 11,856.41 11,809.20 11,809.20 0.0K
15:21 11,807.70 11,857.41 11,807.70 11,811.70 0.0K
15:22 11,859.41 11,859.41 11,813.60 11,813.60 0.0K
15:23 11,814.10 11,858.41 11,812.10 11,814.70 0.0K
15:24 11,815.70 11,861.41 11,813.70 11,813.80 0.0K
15:25 11,812.80 11,859.41 11,812.70 11,812.70 0.0K
15:26 11,811.70 11,859.41 11,810.70 11,856.41 0.0K
15:27 11,807.80 11,853.41 11,806.80 11,807.30 0.0K
15:28 11,854.41 11,856.91 11,808.80 11,809.40 0.0K
15:29 11,856.91 11,857.41 11,808.80 11,857.41 0.0K
15:30 11,857.41 11,857.41 11,801.80 11,802.90 0.0K
15:31 11,804.80 11,851.91 11,802.40 11,848.91 0.0K
15:32 11,801.90 11,851.41 11,801.90 11,803.40 0.0K
15:33 11,848.41 11,851.41 11,805.90 11,850.41 0.0K
15:34 11,849.91 11,853.41 11,804.80 11,805.80 0.0K
15:35 11,806.80 11,853.41 11,806.20 11,806.70 0.0K
15:36 11,854.41 11,857.41 11,807.70 11,811.60 0.0K
15:37 11,809.60 11,860.41 11,809.10 11,858.91 0.0K
15:38 11,858.41 11,861.41 11,812.60 11,812.60 0.0K
15:39 11,812.20 11,858.91 11,807.30 11,807.30 0.0K
15:40 11,809.80 11,860.91 11,807.80 11,811.30 0.0K
15:41 11,855.41 11,859.41 11,810.30 11,812.80 0.0K
15:42 11,813.30 11,861.41 11,813.30 11,815.80 0.0K
15:43 11,815.30 11,861.41 11,813.80 11,861.41 0.0K
15:44 11,814.30 11,859.41 11,810.80 11,810.80 0.0K
15:45 11,811.80 11,859.91 11,811.80 11,858.41 0.0K
15:46 11,812.30 11,860.41 11,810.40 11,859.41 0.0K
15:47 11,858.91 11,861.41 11,811.40 11,861.41 0.0K
15:48 11,860.41 11,867.41 11,814.90 11,866.41 0.0K
15:49 11,867.41 11,867.41 11,814.40 11,814.40 0.0K
15:50 11,811.90 11,857.91 11,810.00 11,856.41 0.0K
15:51 11,809.00 11,857.91 11,809.00 11,814.00 0.0K
15:52 11,815.00 11,860.41 11,811.00 11,857.41 0.0K
15:53 11,856.41 11,858.91 11,810.00 11,856.91 0.0K
15:54 11,811.00 11,856.41 11,808.60 11,851.91 0.0K
15:55 11,851.41 11,857.41 11,807.70 11,808.70 0.0K
15:56 11,856.41 11,856.91 11,807.70 11,810.20 0.0K
15:57 11,811.70 11,859.91 11,810.70 11,810.70 0.0K
15:58 11,810.20 11,856.41 11,809.20 11,809.20 0.0K
15:59 11,809.80 11,855.41 11,809.80 11,855.41 0.0K
16:00 11,813.30 11,861.41 11,812.20 11,816.70 0.0K
16:01 11,816.70 11,863.41 11,809.30 11,856.91 0.0K
16:02 11,856.41 11,856.41 11,806.80 11,807.40 0.0K
16:03 11,852.41 11,854.41 11,806.40 11,854.41 0.0K
16:04 11,853.91 11,853.91 11,800.50 11,847.91 0.0K
16:05 11,849.91 11,849.91 11,798.50 11,841.41 0.0K
16:06 11,840.91 11,840.91 11,791.60 11,836.91 0.0K
16:07 11,838.41 11,839.41 11,792.20 11,794.70 0.0K
16:08 11,793.70 11,837.41 11,790.70 11,791.30 0.0K
16:09 11,835.91 11,836.41 11,786.90 11,834.91 0.0K
16:10 11,789.80 11,835.41 11,784.90 11,831.41 0.0K
16:11 11,832.41 11,837.91 11,787.90 11,787.90 0.0K
16:12 11,787.90 11,838.41 11,785.90 11,793.90 0.0K
16:13 11,793.40 11,835.41 11,788.10 11,788.10 0.0K
16:14 11,788.60 11,834.91 11,786.00 11,831.41 0.0K
16:15 11,785.00 11,831.41 11,781.10 11,823.41 0.0K
16:16 11,779.60 11,826.91 11,777.90 11,824.91 0.0K
16:17 11,824.41 11,825.91 11,776.40 11,776.90 0.0K
16:18 11,775.90 11,826.91 11,775.00 11,778.40 0.0K
16:19 11,780.90 11,828.41 11,780.90 11,783.80 0.0K
16:20 11,783.80 11,834.41 11,783.80 11,787.90 0.0K
16:21 11,788.90 11,838.41 11,788.90 11,795.30 0.0K
16:22 11,795.80 11,838.91 11,793.80 11,838.41 0.0K
16:23 11,794.90 11,840.41 11,793.90 11,793.90 0.0K
16:24 11,794.90 11,842.41 11,793.40 11,841.41 0.0K
16:25 11,796.40 11,841.41 11,793.90 11,794.90 0.0K
16:26 11,795.40 11,842.91 11,794.00 11,795.00 0.0K
16:27 11,794.00 11,840.41 11,789.60 11,789.60 0.0K
16:28 11,834.41 11,834.41 11,786.60 11,790.60 0.0K
16:29 11,790.10 11,837.91 11,784.60 11,831.41 0.0K
16:30 11,830.91 11,834.41 11,783.70 11,829.41 0.0K
16:31 11,831.41 11,831.41 11,782.30 11,787.20 0.0K
16:32 11,786.70 11,832.41 11,782.20 11,829.41 0.0K
16:33 11,784.30 11,830.41 11,782.80 11,828.41 0.0K
16:34 11,830.41 11,830.41 11,783.80 11,785.90 0.0K
16:35 11,787.40 11,834.41 11,787.40 11,794.80 0.0K
16:36 11,795.30 11,841.41 11,794.30 11,795.70 0.0K
16:37 11,798.20 11,846.41 11,798.20 11,845.41 0.0K
16:38 11,844.41 11,844.41 11,795.70 11,840.41 0.0K
16:39 11,839.41 11,839.41 11,778.40 11,779.50 0.0K
16:40 11,779.50 11,826.41 11,775.50 11,819.41 0.0K
16:41 11,773.10 11,826.41 11,773.10 11,781.50 0.0K
16:42 11,782.50 11,828.91 11,782.50 11,783.60 0.0K
16:43 11,784.10 11,830.91 11,783.10 11,783.10 0.0K
16:44 11,826.91 11,827.41 11,779.10 11,779.10 0.0K
16:45 11,822.41 11,822.41 11,773.70 11,820.41 0.0K
16:46 11,777.70 11,821.41 11,773.80 11,779.20 0.0K
16:47 11,778.60 11,822.91 11,774.20 11,775.20 0.0K
16:48 11,774.20 11,823.41 11,774.20 11,776.20 0.0K
16:49 11,820.91 11,823.41 11,775.70 11,777.70 0.0K
16:50 11,779.70 11,826.41 11,776.20 11,826.41 0.0K
16:51 11,828.41 11,829.91 11,783.60 11,829.91 0.0K
16:52 11,782.70 11,829.41 11,781.70 11,829.41 0.0K
16:53 11,783.70 11,829.41 11,780.70 11,785.70 0.0K
16:54 11,829.91 11,836.91 11,790.60 11,790.60 0.0K
16:55 11,792.60 11,843.41 11,792.60 11,842.41 0.0K
16:56 11,798.60 11,846.91 11,798.60 11,802.60 0.0K
16:57 11,846.41 11,848.91 11,801.10 11,804.10 0.0K
16:58 11,849.41 11,850.41 11,803.10 11,805.60 0.0K
16:59 11,805.50 11,852.91 11,804.50 11,807.50 0.0K
17:00 11,807.50 11,854.41 11,807.50 11,809.50 0.0K
17:01 11,851.41 11,856.91 11,808.50 11,856.91 0.0K
17:02 11,856.41 11,857.41 11,809.90 11,810.40 0.0K
17:03 11,856.91 11,860.91 11,810.40 11,860.91 0.0K
17:04 11,817.80 11,865.41 11,817.70 11,820.10 0.0K
17:05 11,821.10 11,868.91 11,819.10 11,820.10 0.0K
17:06 11,822.10 11,869.41 11,822.10 11,823.00 0.0K
17:07 11,825.00 11,870.41 11,821.00 11,865.41 0.0K
17:08 11,821.00 11,871.41 11,820.90 11,827.40 0.0K
17:09 11,826.80 11,874.91 11,825.90 11,874.41 0.0K
17:10 11,826.80 11,872.41 11,824.30 11,825.90 0.0K
17:11 11,870.41 11,871.41 11,822.90 11,822.90 0.0K
17:12 11,867.41 11,869.41 11,819.90 11,824.90 0.0K
17:13 11,821.90 11,868.41 11,820.90 11,823.40 0.0K
17:14 11,826.90 11,870.91 11,823.40 11,867.91 0.0K
17:15 11,821.90 11,868.41 11,820.90 11,823.40 0.0K
17:16 11,867.41 11,871.41 11,821.90 11,824.40 0.0K
17:17 11,823.40 11,869.41 11,821.50 11,866.41 0.0K
17:18 11,819.50 11,864.91 11,818.60 11,818.60 0.0K
17:19 11,821.10 11,871.91 11,821.10 11,868.91 0.0K
17:20 11,869.41 11,872.41 11,825.10 11,872.41 0.0K
17:21 11,829.60 11,875.91 11,827.60 11,875.91 0.0K
17:22 11,876.41 11,876.41 11,822.60 11,866.41 0.0K
17:23 11,820.10 11,862.41 11,815.10 11,818.10 0.0K
17:24 11,818.60 11,870.41 11,818.60 11,870.41 0.0K
17:25 11,824.60 11,871.41 11,824.60 11,827.60 0.0K
17:26 11,827.10 11,874.91 11,827.10 11,830.10 0.0K
17:27 11,833.10 11,876.41 11,828.10 11,829.10 0.0K
17:28 11,831.10 11,876.41 11,831.10 11,833.60 0.0K
17:29 11,831.60 11,875.91 11,829.10 11,830.10 0.0K
17:30 11,876.41 11,877.41 11,826.60 11,826.60 0.0K
17:31 11,825.10 11,874.91 11,824.60 11,874.91 0.0K
17:32 11,830.10 11,877.91 11,830.10 11,832.10 0.0K
17:33 11,831.10 11,879.41 11,828.10 11,874.41 0.0K
17:34 11,874.91 11,875.41 11,819.10 11,819.10 0.0K
17:35 11,821.10 11,825.12 11,821.10 11,825.12 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