SMI (SSMI)

SWI20
🏛️ スイス →
12,606.36
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 11,833.60 11,879.41 11,826.10 11,836.50 0.0K
09:01 11,838.50 11,892.41 11,838.50 11,892.41 0.0K
09:02 11,850.50 11,895.41 11,845.50 11,846.00 0.0K
09:03 11,844.50 11,890.91 11,839.50 11,839.50 0.0K
09:04 11,839.50 11,889.91 11,838.50 11,844.50 0.0K
09:05 11,846.50 11,888.91 11,842.50 11,886.41 0.0K
09:06 11,888.41 11,891.41 11,845.50 11,890.41 0.0K
09:07 11,844.50 11,893.41 11,843.00 11,892.91 0.0K
09:08 11,893.41 11,893.41 11,846.50 11,891.41 0.0K
09:09 11,849.50 11,893.41 11,842.50 11,889.41 0.0K
09:10 11,888.41 11,890.41 11,840.50 11,890.41 0.0K
09:11 11,846.50 11,893.41 11,844.50 11,847.00 0.0K
09:12 11,891.41 11,891.41 11,844.00 11,846.50 0.0K
09:13 11,847.00 11,891.41 11,845.00 11,845.50 0.0K
09:14 11,845.50 11,895.41 11,845.50 11,895.41 0.0K
09:15 11,849.40 11,894.41 11,847.40 11,851.40 0.0K
09:16 11,892.91 11,896.41 11,847.40 11,848.40 0.0K
09:17 11,847.00 11,893.41 11,841.50 11,847.90 0.0K
09:18 11,891.41 11,893.91 11,845.50 11,846.50 0.0K
09:19 11,892.41 11,899.41 11,853.40 11,855.90 0.0K
09:20 11,857.30 11,904.41 11,857.30 11,860.20 0.0K
09:21 11,859.20 11,909.41 11,859.20 11,862.20 0.0K
09:22 11,906.41 11,906.41 11,855.80 11,900.41 0.0K
09:23 11,854.80 11,894.41 11,846.40 11,891.41 0.0K
09:24 11,847.50 11,892.41 11,846.50 11,890.41 0.0K
09:25 11,844.50 11,889.41 11,842.60 11,843.60 0.0K
09:26 11,844.60 11,890.41 11,842.60 11,845.60 0.0K
09:27 11,845.10 11,898.91 11,845.10 11,856.50 0.0K
09:28 11,854.50 11,900.41 11,852.00 11,900.41 0.0K
09:29 11,855.10 11,899.41 11,851.60 11,851.60 0.0K
09:30 11,850.70 11,895.41 11,849.70 11,850.20 0.0K
09:31 11,852.20 11,900.41 11,851.20 11,854.60 0.0K
09:32 11,901.41 11,902.41 11,854.60 11,854.60 0.0K
09:33 11,899.41 11,899.41 11,852.10 11,898.41 0.0K
09:34 11,854.60 11,900.91 11,854.60 11,857.60 0.0K
09:35 11,858.10 11,906.41 11,856.10 11,906.41 0.0K
09:36 11,861.50 11,906.91 11,860.40 11,861.90 0.0K
09:37 11,907.41 11,908.41 11,860.90 11,862.90 0.0K
09:38 11,910.41 11,912.41 11,865.30 11,866.30 0.0K
09:39 11,910.41 11,912.41 11,865.30 11,912.41 0.0K
09:40 11,868.40 11,915.41 11,868.30 11,868.80 0.0K
09:41 11,869.30 11,916.41 11,868.80 11,915.41 0.0K
09:42 11,915.91 11,916.41 11,869.30 11,914.41 0.0K
09:43 11,868.80 11,914.91 11,868.80 11,869.30 0.0K
09:44 11,870.80 11,914.41 11,869.30 11,873.30 0.0K
09:45 11,872.80 11,915.91 11,868.90 11,868.90 0.0K
09:46 11,869.40 11,915.41 11,868.90 11,872.40 0.0K
09:47 11,919.41 11,919.41 11,870.50 11,914.91 0.0K
09:48 11,913.41 11,913.41 11,866.60 11,867.10 0.0K
09:49 11,912.41 11,917.41 11,865.60 11,917.41 0.0K
09:50 11,870.60 11,920.41 11,870.60 11,874.50 0.0K
09:51 11,874.00 11,922.91 11,874.00 11,922.91 0.0K
09:52 11,922.41 11,924.91 11,880.50 11,924.91 0.0K
09:53 11,925.41 11,925.41 11,878.00 11,923.91 0.0K
09:54 11,878.50 11,922.41 11,876.60 11,922.41 0.0K
09:55 11,878.60 11,924.41 11,875.60 11,876.60 0.0K
09:56 11,876.60 11,921.41 11,873.10 11,873.60 0.0K
09:57 11,916.41 11,916.41 11,867.30 11,867.30 0.0K
09:58 11,868.30 11,915.41 11,866.80 11,910.41 0.0K
09:59 11,863.90 11,913.41 11,863.90 11,912.91 0.0K
10:00 11,913.41 11,921.41 11,866.90 11,921.41 0.0K
10:01 11,922.41 11,922.41 11,875.20 11,920.41 0.0K
10:02 11,876.10 11,923.91 11,876.10 11,922.41 0.0K
10:03 11,878.60 11,927.41 11,878.60 11,881.50 0.0K
10:04 11,926.41 11,926.41 11,879.70 11,880.70 0.0K
10:05 11,879.70 11,923.41 11,876.70 11,923.41 0.0K
10:06 11,880.70 11,924.41 11,876.70 11,876.70 0.0K
10:07 11,877.70 11,922.41 11,876.20 11,877.20 0.0K
10:08 11,922.41 11,922.41 11,877.10 11,877.10 0.0K
10:09 11,876.60 11,922.41 11,876.60 11,921.41 0.0K
10:10 11,920.41 11,923.41 11,877.20 11,922.41 0.0K
10:11 11,878.70 11,922.91 11,877.30 11,922.41 0.0K
10:12 11,921.41 11,924.41 11,878.80 11,921.91 0.0K
10:13 11,875.80 11,922.41 11,875.80 11,922.41 0.0K
10:14 11,877.30 11,928.41 11,877.30 11,928.41 0.0K
10:15 11,885.30 11,929.91 11,883.70 11,884.20 0.0K
10:16 11,929.91 11,930.41 11,884.70 11,885.70 0.0K
10:17 11,931.41 11,934.91 11,889.10 11,933.41 0.0K
10:18 11,890.60 11,938.41 11,890.60 11,894.60 0.0K
10:19 11,940.41 11,940.41 11,895.20 11,896.70 0.0K
10:20 11,897.20 11,938.41 11,893.20 11,938.41 0.0K
10:21 11,936.91 11,938.41 11,892.30 11,938.41 0.0K
10:22 11,893.30 11,939.41 11,892.40 11,892.40 0.0K
10:23 11,938.41 11,938.41 11,889.90 11,890.90 0.0K
10:24 11,933.41 11,935.41 11,888.50 11,890.50 0.0K
10:25 11,935.41 11,940.41 11,891.50 11,895.90 0.0K
10:26 11,897.40 11,940.41 11,894.90 11,895.90 0.0K
10:27 11,941.41 11,941.41 11,896.40 11,897.40 0.0K
10:28 11,896.50 11,942.41 11,896.50 11,897.50 0.0K
10:29 11,942.41 11,944.41 11,897.50 11,897.50 0.0K
10:30 11,897.90 11,943.41 11,897.90 11,943.41 0.0K
10:31 11,898.40 11,943.41 11,895.40 11,939.41 0.0K
10:32 11,937.41 11,938.41 11,892.00 11,936.91 0.0K
10:33 11,936.41 11,936.41 11,889.60 11,889.60 0.0K
10:34 11,934.91 11,934.91 11,889.00 11,889.50 0.0K
10:35 11,890.50 11,935.91 11,889.00 11,892.00 0.0K
10:36 11,892.00 11,934.41 11,888.50 11,934.41 0.0K
10:37 11,889.90 11,933.41 11,887.40 11,933.41 0.0K
10:38 11,887.90 11,933.41 11,886.90 11,886.90 0.0K
10:39 11,931.41 11,932.41 11,886.00 11,932.41 0.0K
10:40 11,887.90 11,930.91 11,885.40 11,888.40 0.0K
10:41 11,888.40 11,934.41 11,888.40 11,893.30 0.0K
10:42 11,936.91 11,936.91 11,888.80 11,889.30 0.0K
10:43 11,891.30 11,938.91 11,891.30 11,895.20 0.0K
10:44 11,941.41 11,941.41 11,895.60 11,895.60 0.0K
10:45 11,894.60 11,939.91 11,889.60 11,890.10 0.0K
10:46 11,934.41 11,935.41 11,888.70 11,888.70 0.0K
10:47 11,889.70 11,936.41 11,889.70 11,935.41 0.0K
10:48 11,891.60 11,939.91 11,891.60 11,939.91 0.0K
10:49 11,894.50 11,940.41 11,892.60 11,892.70 0.0K
10:50 11,893.60 11,895.10 11,892.70 11,892.70 0.0K
10:51 11,891.70 11,940.91 11,891.70 11,896.10 0.0K
10:52 11,897.10 11,940.41 11,895.60 11,940.41 0.0K
10:53 11,896.10 11,943.91 11,896.10 11,943.91 0.0K
10:54 11,899.00 11,943.41 11,895.50 11,940.91 0.0K
10:55 11,940.41 11,942.41 11,896.00 11,942.41 0.0K
10:56 11,896.40 11,941.41 11,895.50 11,895.50 0.0K
10:57 11,896.40 11,940.91 11,895.40 11,895.40 0.0K
10:58 11,940.91 11,940.91 11,895.40 11,895.40 0.0K
10:59 11,940.91 11,942.41 11,896.40 11,896.80 0.0K
11:00 11,897.30 11,945.41 11,897.30 11,899.80 0.0K
11:01 11,900.30 11,947.41 11,900.30 11,947.41 0.0K
11:02 11,903.90 11,950.41 11,902.90 11,949.41 0.0K
11:03 11,950.41 11,951.41 11,905.40 11,906.40 0.0K
11:04 11,905.90 11,951.41 11,903.90 11,950.91 0.0K
11:05 11,905.50 11,906.50 11,905.00 11,906.50 0.0K
11:06 11,907.50 11,952.41 11,906.00 11,906.00 0.0K
11:07 11,908.00 11,952.41 11,907.00 11,952.41 0.0K
11:08 11,909.50 11,957.41 11,909.50 11,912.40 0.0K
11:09 11,912.90 11,961.41 11,912.90 11,917.40 0.0K
11:10 11,917.00 11,961.41 11,917.00 11,961.41 0.0K
11:11 11,961.91 11,962.41 11,914.60 11,959.91 0.0K
11:12 11,914.60 11,961.41 11,914.20 11,958.41 0.0K
11:13 11,958.91 11,958.91 11,914.30 11,914.80 0.0K
11:14 11,913.80 11,960.91 11,911.90 11,960.41 0.0K
11:15 11,916.90 11,961.41 11,915.90 11,916.40 0.0K
11:16 11,960.91 11,960.91 11,915.90 11,916.90 0.0K
11:17 11,917.90 11,962.41 11,917.40 11,918.40 0.0K
11:18 11,963.41 11,963.41 11,919.40 11,962.91 0.0K
11:19 11,918.40 11,963.41 11,917.40 11,917.40 0.0K
11:20 11,962.41 11,962.41 11,918.80 11,918.80 0.0K
11:21 11,919.30 11,966.41 11,919.30 11,921.80 0.0K
11:22 11,922.20 11,967.41 11,921.20 11,921.20 0.0K
11:23 11,920.70 11,922.60 11,920.70 11,922.60 0.0K
11:24 11,923.60 11,971.91 11,923.10 11,926.60 0.0K
11:25 11,969.91 11,969.91 11,922.50 11,925.00 0.0K
11:26 11,924.50 11,971.91 11,924.50 11,971.41 0.0K
11:27 11,924.50 11,970.41 11,921.60 11,968.41 0.0K
11:28 11,922.60 11,967.41 11,920.60 11,921.60 0.0K
11:29 11,920.10 11,964.91 11,919.60 11,920.20 0.0K
11:30 11,963.91 11,964.91 11,919.20 11,919.70 0.0K
11:31 11,963.91 11,964.41 11,919.30 11,919.80 0.0K
11:32 11,964.41 11,964.41 11,916.30 11,916.90 0.0K
11:33 11,917.90 11,963.41 11,917.30 11,962.91 0.0K
11:34 11,963.41 11,963.41 11,917.30 11,961.91 0.0K
11:35 11,919.20 11,964.91 11,918.70 11,964.91 0.0K
11:36 11,965.41 11,967.91 11,921.00 11,967.91 0.0K
11:37 11,921.50 11,967.41 11,921.50 11,922.40 0.0K
11:38 11,921.90 11,968.41 11,921.80 11,923.30 0.0K
11:39 11,923.80 11,968.91 11,922.80 11,925.20 0.0K
11:40 11,925.70 11,971.41 11,925.70 11,926.70 0.0K
11:41 11,927.20 11,927.60 11,926.60 11,926.60 0.0K
11:42 11,927.20 11,927.20 11,927.20 11,927.20 0.0K
11:43 11,926.20 11,972.41 11,924.70 11,926.70 0.0K
11:44 11,926.20 11,974.91 11,926.20 11,928.70 0.0K
11:45 11,974.91 11,974.91 11,929.20 11,974.41 0.0K
11:46 11,929.70 11,975.41 11,929.70 11,975.41 0.0K
11:47 11,931.20 11,932.20 11,931.20 11,932.10 0.0K
11:48 11,931.60 11,977.91 11,930.20 11,977.91 0.0K
11:49 11,978.41 11,982.41 11,933.10 11,981.41 0.0K
11:50 11,936.60 11,936.60 11,935.10 11,935.10 0.0K
11:51 11,935.60 11,980.41 11,934.60 11,980.41 0.0K
11:52 11,981.41 11,981.41 11,934.10 11,980.41 0.0K
11:53 11,935.60 11,980.91 11,934.60 11,979.41 0.0K
11:54 11,979.91 11,979.91 11,930.20 11,930.70 0.0K
11:55 11,929.70 11,974.41 11,926.20 11,928.20 0.0K
11:56 11,929.20 11,975.41 11,929.20 11,974.41 0.0K
11:57 11,928.80 11,973.41 11,927.80 11,973.41 0.0K
11:58 11,929.30 11,930.30 11,927.90 11,927.90 0.0K
11:59 11,928.40 11,973.41 11,927.90 11,972.91 0.0K
12:00 11,972.41 11,972.91 11,925.40 11,972.91 0.0K
12:01 11,971.41 11,975.41 11,926.90 11,974.41 0.0K
12:02 11,930.80 11,976.41 11,930.30 11,976.41 0.0K
12:03 11,929.70 11,977.41 11,927.70 11,927.70 0.0K
12:04 11,928.30 11,972.91 11,927.30 11,972.91 0.0K
12:05 11,974.41 11,974.41 11,927.80 11,973.91 0.0K
12:06 11,928.80 11,928.80 11,926.30 11,927.30 0.0K
12:07 11,929.30 11,977.41 11,929.30 11,977.41 0.0K
12:08 11,933.30 11,980.91 11,932.30 11,934.30 0.0K
12:09 11,979.41 11,980.91 11,934.70 11,934.70 0.0K
12:10 11,934.70 11,978.91 11,932.30 11,978.91 0.0K
12:11 11,934.20 11,975.41 11,928.30 11,928.30 0.0K
12:12 11,972.91 11,973.41 11,922.40 11,922.40 0.0K
12:13 11,968.41 11,969.41 11,923.50 11,924.00 0.0K
12:14 11,924.50 11,924.50 11,922.50 11,923.00 0.0K
12:15 11,921.50 11,964.41 11,919.10 11,919.10 0.0K
12:16 11,963.41 11,963.41 11,916.20 11,961.41 0.0K
12:17 11,917.20 11,959.91 11,915.30 11,958.91 0.0K
12:18 11,959.41 11,960.91 11,915.30 11,915.30 0.0K
12:19 11,960.91 11,960.91 11,914.80 11,914.80 0.0K
12:20 11,915.30 11,957.91 11,908.40 11,952.91 0.0K
12:21 11,909.00 11,954.41 11,909.00 11,910.90 0.0K
12:22 11,912.90 11,958.91 11,912.90 11,958.91 0.0K
12:23 11,913.90 11,960.91 11,911.90 11,956.91 0.0K
12:24 11,912.90 11,955.91 11,909.00 11,909.00 0.0K
12:25 11,954.41 11,954.41 11,905.60 11,948.41 0.0K
12:26 11,947.91 11,947.91 11,899.70 11,945.91 0.0K
12:27 11,946.91 11,946.91 11,897.80 11,941.41 0.0K
12:28 11,897.80 11,939.91 11,892.40 11,937.91 0.0K
12:29 11,894.40 11,942.41 11,893.90 11,897.30 0.0K
12:30 11,939.41 11,943.41 11,893.80 11,936.91 0.0K
12:31 11,934.91 11,935.91 11,865.00 11,865.00 0.0K
12:32 11,904.91 11,910.41 11,861.50 11,866.40 0.0K
12:33 11,908.91 11,908.91 11,849.00 11,849.00 0.0K
12:34 11,897.41 11,904.91 11,850.50 11,854.90 0.0K
12:35 11,854.90 11,903.91 11,854.90 11,856.90 0.0K
12:36 11,855.40 11,901.41 11,848.50 11,899.91 0.0K
12:37 11,902.91 11,903.91 11,851.90 11,898.91 0.0K
12:38 11,897.41 11,899.91 11,850.40 11,853.90 0.0K
12:39 11,893.41 11,893.41 11,835.50 11,835.50 0.0K
12:40 11,833.60 11,888.41 11,833.60 11,840.30 0.0K
12:41 11,840.30 11,886.41 11,834.40 11,834.40 0.0K
12:42 11,878.41 11,885.41 11,834.30 11,834.30 0.0K
12:43 11,878.41 11,881.41 11,836.30 11,879.41 0.0K
12:44 11,836.30 11,883.91 11,834.80 11,838.30 0.0K
12:45 11,881.41 11,891.91 11,841.30 11,846.20 0.0K
12:46 11,892.41 11,898.41 11,848.20 11,851.10 0.0K
12:47 11,851.10 11,898.41 11,851.10 11,854.10 0.0K
12:48 11,854.60 11,906.41 11,854.60 11,906.41 0.0K
12:49 11,908.41 11,912.41 11,864.00 11,868.40 0.0K
12:50 11,869.40 11,913.41 11,865.40 11,912.41 0.0K
12:51 11,870.90 11,917.41 11,869.40 11,917.41 0.0K
12:52 11,919.41 11,920.41 11,874.30 11,874.80 0.0K
12:53 11,874.80 11,920.41 11,869.90 11,869.90 0.0K
12:54 11,868.90 11,915.41 11,866.40 11,913.41 0.0K
12:55 11,868.00 11,911.41 11,864.60 11,865.10 0.0K
12:56 11,910.41 11,912.41 11,864.10 11,868.10 0.0K
12:57 11,868.60 11,913.41 11,867.10 11,871.60 0.0K
12:58 11,872.10 11,917.41 11,867.10 11,913.41 0.0K
12:59 11,869.10 11,914.41 11,868.10 11,913.91 0.0K
13:00 11,913.41 11,913.41 11,863.70 11,901.91 0.0K
13:01 11,902.41 11,902.41 11,856.80 11,901.41 0.0K
13:02 11,904.41 11,908.91 11,858.30 11,865.20 0.0K
13:03 11,907.41 11,908.91 11,860.30 11,902.91 0.0K
13:04 11,903.41 11,903.41 11,854.40 11,856.40 0.0K
13:05 11,855.40 11,903.41 11,854.30 11,900.41 0.0K
13:06 11,899.91 11,901.41 11,853.90 11,855.90 0.0K
13:07 11,855.90 11,899.91 11,854.40 11,899.41 0.0K
13:08 11,856.00 11,902.41 11,856.00 11,860.90 0.0K
13:09 11,906.41 11,906.91 11,859.00 11,904.41 0.0K
13:10 11,903.41 11,910.41 11,861.90 11,910.41 0.0K
13:11 11,908.41 11,908.41 11,861.40 11,863.90 0.0K
13:12 11,859.90 11,903.41 11,856.50 11,899.91 0.0K
13:13 11,898.91 11,898.91 11,853.50 11,853.60 0.0K
13:14 11,895.91 11,898.41 11,852.10 11,897.41 0.0K
13:15 11,855.10 11,899.41 11,853.10 11,895.91 0.0K
13:16 11,896.41 11,898.41 11,852.60 11,898.41 0.0K
13:17 11,898.91 11,898.91 11,854.60 11,854.60 0.0K
13:18 11,898.41 11,898.91 11,843.70 11,843.70 0.0K
13:19 11,887.91 11,889.41 11,833.80 11,833.80 0.0K
13:20 11,832.80 11,883.41 11,832.80 11,838.30 0.0K
13:21 11,839.30 11,885.41 11,838.90 11,840.80 0.0K
13:22 11,884.91 11,885.41 11,840.80 11,884.41 0.0K
13:23 11,840.80 11,885.41 11,838.90 11,883.41 0.0K
13:24 11,883.91 11,884.41 11,837.90 11,837.90 0.0K
13:25 11,835.90 11,884.91 11,835.90 11,884.41 0.0K
13:26 11,883.41 11,890.41 11,839.90 11,887.41 0.0K
13:27 11,886.91 11,886.91 11,838.90 11,838.90 0.0K
13:28 11,883.41 11,883.41 11,833.00 11,837.50 0.0K
13:29 11,838.50 11,882.41 11,833.90 11,837.40 0.0K
13:30 11,834.90 11,876.91 11,828.00 11,875.41 0.0K
13:31 11,875.91 11,875.91 11,826.50 11,826.50 0.0K
13:32 11,826.00 11,867.91 11,826.00 11,867.91 0.0K
13:33 11,868.41 11,872.91 11,826.50 11,872.41 0.0K
13:34 11,871.41 11,873.91 11,826.00 11,870.41 0.0K
13:35 11,871.41 11,875.41 11,827.90 11,828.40 0.0K
13:36 11,873.41 11,875.41 11,829.90 11,873.91 0.0K
13:37 11,873.41 11,875.91 11,828.90 11,875.91 0.0K
13:38 11,874.91 11,875.41 11,831.40 11,831.90 0.0K
13:39 11,829.90 11,876.41 11,829.90 11,833.40 0.0K
13:40 11,834.40 11,878.91 11,831.90 11,833.90 0.0K
13:41 11,876.41 11,876.91 11,828.50 11,873.41 0.0K
13:42 11,872.91 11,873.41 11,827.00 11,829.00 0.0K
13:43 11,871.41 11,871.41 11,825.60 11,869.41 0.0K
13:44 11,829.60 11,868.41 11,826.50 11,868.41 0.0K
13:45 11,870.41 11,873.41 11,826.00 11,829.90 0.0K
13:46 11,828.40 11,871.41 11,823.90 11,823.90 0.0K
13:47 11,822.90 11,866.41 11,820.50 11,864.91 0.0K
13:48 11,822.00 11,867.91 11,821.00 11,865.41 0.0K
13:49 11,866.41 11,866.41 11,821.00 11,821.00 0.0K
13:50 11,822.00 11,867.41 11,822.00 11,823.50 0.0K
13:51 11,823.50 11,870.91 11,823.00 11,831.80 0.0K
13:52 11,831.80 11,876.91 11,831.80 11,834.70 0.0K
13:53 11,878.41 11,878.41 11,827.80 11,828.80 0.0K
13:54 11,872.91 11,872.91 11,823.40 11,823.40 0.0K
13:55 11,824.90 11,872.41 11,824.90 11,825.40 0.0K
13:56 11,867.41 11,870.41 11,824.40 11,868.41 0.0K
13:57 11,868.91 11,869.91 11,822.90 11,822.90 0.0K
13:58 11,823.90 11,867.91 11,820.40 11,820.40 0.0K
13:59 11,864.91 11,864.91 11,818.90 11,819.90 0.0K
14:00 11,861.41 11,873.41 11,821.90 11,873.41 0.0K
14:01 11,830.80 11,882.41 11,830.80 11,836.60 0.0K
14:02 11,881.91 11,884.91 11,837.60 11,839.60 0.0K
14:03 11,838.60 11,882.41 11,834.70 11,836.20 0.0K
14:04 11,878.41 11,878.41 11,829.70 11,874.41 0.0K
14:05 11,828.70 11,869.41 11,821.80 11,825.80 0.0K
14:06 11,867.41 11,873.41 11,823.80 11,827.70 0.0K
14:07 11,828.60 11,873.41 11,826.10 11,870.91 0.0K
14:08 11,869.41 11,869.41 11,815.30 11,815.30 0.0K
14:09 11,814.80 11,866.41 11,814.80 11,821.60 0.0K
14:10 11,867.41 11,868.41 11,822.10 11,868.41 0.0K
14:11 11,867.41 11,867.41 11,823.00 11,824.50 0.0K
14:12 11,868.41 11,870.41 11,825.50 11,870.41 0.0K
14:13 11,870.91 11,870.91 11,826.00 11,826.50 0.0K
14:14 11,826.10 11,826.60 11,823.70 11,823.70 0.0K
14:15 11,825.20 11,875.41 11,823.70 11,828.60 0.0K
14:16 11,829.10 11,877.91 11,829.10 11,876.41 0.0K
14:17 11,832.50 11,875.41 11,828.60 11,872.41 0.0K
14:18 11,825.60 11,869.91 11,824.60 11,826.10 0.0K
14:19 11,871.91 11,871.91 11,821.70 11,821.70 0.0K
14:20 11,823.20 11,870.41 11,823.20 11,826.60 0.0K
14:21 11,867.41 11,867.91 11,820.30 11,820.80 0.0K
14:22 11,821.80 11,867.41 11,820.20 11,867.41 0.0K
14:23 11,824.60 11,875.91 11,824.60 11,875.91 0.0K
14:24 11,831.50 11,878.91 11,831.50 11,878.41 0.0K
14:25 11,877.41 11,877.91 11,833.30 11,876.41 0.0K
14:26 11,878.41 11,878.41 11,829.90 11,829.90 0.0K
14:27 11,831.40 11,875.41 11,830.30 11,833.30 0.0K
14:28 11,876.91 11,877.41 11,831.70 11,875.91 0.0K
14:29 11,875.41 11,876.91 11,830.20 11,876.91 0.0K
14:30 11,877.41 11,883.41 11,836.10 11,837.60 0.0K
14:31 11,837.10 11,881.91 11,836.60 11,838.10 0.0K
14:32 11,838.60 11,881.91 11,834.20 11,877.41 0.0K
14:33 11,876.91 11,876.91 11,826.70 11,870.41 0.0K
14:34 11,869.41 11,869.41 11,820.40 11,820.50 0.0K
14:35 11,821.00 11,869.41 11,821.00 11,869.41 0.0K
14:36 11,868.91 11,870.41 11,824.50 11,826.50 0.0K
14:37 11,870.41 11,870.41 11,825.60 11,868.41 0.0K
14:38 11,866.41 11,867.41 11,820.10 11,867.41 0.0K
14:39 11,868.41 11,869.91 11,821.70 11,868.91 0.0K
14:40 11,825.10 11,870.41 11,823.10 11,866.41 0.0K
14:41 11,865.91 11,865.91 11,819.20 11,819.20 0.0K
14:42 11,819.70 11,867.41 11,819.70 11,822.60 0.0K
14:43 11,866.91 11,867.41 11,819.10 11,819.10 0.0K
14:44 11,863.41 11,863.41 11,816.70 11,860.41 0.0K
14:45 11,817.70 11,864.91 11,817.70 11,820.70 0.0K
14:46 11,865.41 11,870.91 11,821.70 11,870.91 0.0K
14:47 11,871.41 11,872.41 11,827.00 11,827.50 0.0K
14:48 11,827.00 11,870.91 11,827.00 11,870.41 0.0K
14:49 11,827.50 11,870.41 11,826.50 11,826.50 0.0K
14:50 11,827.50 11,870.91 11,824.00 11,867.91 0.0K
14:51 11,868.41 11,868.41 11,821.60 11,865.41 0.0K
14:52 11,866.41 11,866.41 11,820.60 11,822.60 0.0K
14:53 11,866.41 11,867.41 11,821.60 11,865.41 0.0K
14:54 11,822.60 11,874.41 11,822.60 11,873.41 0.0K
14:55 11,828.40 11,872.41 11,828.40 11,829.90 0.0K
14:56 11,873.41 11,876.91 11,829.90 11,833.30 0.0K
14:57 11,832.30 11,877.41 11,832.20 11,832.20 0.0K
14:58 11,874.91 11,875.41 11,830.30 11,875.41 0.0K
14:59 11,874.41 11,874.91 11,829.40 11,829.40 0.0K
15:00 11,830.40 11,875.41 11,830.40 11,831.90 0.0K
15:01 11,831.40 11,876.91 11,831.40 11,831.90 0.0K
15:02 11,830.40 11,875.91 11,827.50 11,872.41 0.0K
15:03 11,873.41 11,875.91 11,830.50 11,832.50 0.0K
15:04 11,832.00 11,877.41 11,832.00 11,835.00 0.0K
15:05 11,835.50 11,876.41 11,831.10 11,832.60 0.0K
15:06 11,833.60 11,876.41 11,831.60 11,832.60 0.0K
15:07 11,875.91 11,876.41 11,832.60 11,876.41 0.0K
15:08 11,832.20 11,876.41 11,826.20 11,826.20 0.0K
15:09 11,825.80 11,868.91 11,823.80 11,823.80 0.0K
15:10 11,823.30 11,868.41 11,823.30 11,823.90 0.0K
15:11 11,868.41 11,868.41 11,823.40 11,867.41 0.0K
15:12 11,823.90 11,825.80 11,822.90 11,825.80 0.0K
15:13 11,824.80 11,873.41 11,824.80 11,828.70 0.0K
15:14 11,827.70 11,875.41 11,827.70 11,830.50 0.0K
15:15 11,828.10 11,873.41 11,828.10 11,873.41 0.0K
15:16 11,829.00 11,872.41 11,827.50 11,827.50 0.0K
15:17 11,826.50 11,869.41 11,824.60 11,869.41 0.0K
15:18 11,867.41 11,869.41 11,819.20 11,868.41 0.0K
15:19 11,868.91 11,869.41 11,824.60 11,825.60 0.0K
15:20 11,868.91 11,868.91 11,823.60 11,867.41 0.0K
15:21 11,823.10 11,865.91 11,819.70 11,819.70 0.0K
15:22 11,820.70 11,861.41 11,816.80 11,817.80 0.0K
15:23 11,860.91 11,865.41 11,817.80 11,822.80 0.0K
15:24 11,823.80 11,867.91 11,823.30 11,824.70 0.0K
15:25 11,826.20 11,871.41 11,825.60 11,825.60 0.0K
15:26 11,826.10 11,869.41 11,825.60 11,868.91 0.0K
15:27 11,869.41 11,871.41 11,826.20 11,826.20 0.0K
15:28 11,869.91 11,872.41 11,825.70 11,872.41 0.0K
15:29 11,827.70 11,873.41 11,826.30 11,872.41 0.0K
15:30 11,826.70 11,871.41 11,820.70 11,820.70 0.0K
15:31 11,820.70 11,863.41 11,812.80 11,812.80 0.0K
15:32 11,853.41 11,854.41 11,804.40 11,804.40 0.0K
15:33 11,804.90 11,847.91 11,800.90 11,808.40 0.0K
15:34 11,806.90 11,849.41 11,801.90 11,801.90 0.0K
15:35 11,799.90 11,845.91 11,798.90 11,801.40 0.0K
15:36 11,799.90 11,849.41 11,799.90 11,805.80 0.0K
15:37 11,847.91 11,850.41 11,800.90 11,845.41 0.0K
15:38 11,843.91 11,843.91 11,796.00 11,838.41 0.0K
15:39 11,837.41 11,838.41 11,790.50 11,790.50 0.0K
15:40 11,831.41 11,834.91 11,790.10 11,790.10 0.0K
15:41 11,791.60 11,839.41 11,791.60 11,792.10 0.0K
15:42 11,836.41 11,842.41 11,795.00 11,795.00 0.0K
15:43 11,797.00 11,836.41 11,788.60 11,833.41 0.0K
15:44 11,833.91 11,833.91 11,781.60 11,829.41 0.0K
15:45 11,830.91 11,833.41 11,786.10 11,788.00 0.0K
15:46 11,788.50 11,834.41 11,786.00 11,786.00 0.0K
15:47 11,785.00 11,838.41 11,785.00 11,838.41 0.0K
15:48 11,793.90 11,846.91 11,793.90 11,803.80 0.0K
15:49 11,804.80 11,848.41 11,802.70 11,848.41 0.0K
15:50 11,846.91 11,854.41 11,802.80 11,810.10 0.0K
15:51 11,856.41 11,861.91 11,811.10 11,861.91 0.0K
15:52 11,815.50 11,856.41 11,810.50 11,811.00 0.0K
15:53 11,809.60 11,849.41 11,803.60 11,848.41 0.0K
15:54 11,805.60 11,854.41 11,802.60 11,808.00 0.0K
15:55 11,809.50 11,854.41 11,807.40 11,808.40 0.0K
15:56 11,852.91 11,855.41 11,807.40 11,855.41 0.0K
15:57 11,810.90 11,854.41 11,807.90 11,808.90 0.0K
15:58 11,808.40 11,854.91 11,806.80 11,854.91 0.0K
15:59 11,856.91 11,856.91 11,811.30 11,854.41 0.0K
16:00 11,850.41 11,854.91 11,806.30 11,854.91 0.0K
16:01 11,854.41 11,856.91 11,811.10 11,811.10 0.0K
16:02 11,814.10 11,862.41 11,814.10 11,819.50 0.0K
16:03 11,863.91 11,867.41 11,819.00 11,822.00 0.0K
16:04 11,823.50 11,869.41 11,823.00 11,824.40 0.0K
16:05 11,823.90 11,868.41 11,821.00 11,867.41 0.0K
16:06 11,823.00 11,870.41 11,823.00 11,869.91 0.0K
16:07 11,870.41 11,871.91 11,825.50 11,869.91 0.0K
16:08 11,869.41 11,870.41 11,824.00 11,826.10 0.0K
16:09 11,869.91 11,872.41 11,826.60 11,826.60 0.0K
16:10 11,829.10 11,875.41 11,824.60 11,866.91 0.0K
16:11 11,867.41 11,869.41 11,821.20 11,868.41 0.0K
16:12 11,866.41 11,872.41 11,820.70 11,872.41 0.0K
16:13 11,873.41 11,874.41 11,822.20 11,822.70 0.0K
16:14 11,866.41 11,869.41 11,820.30 11,824.20 0.0K
16:15 11,825.20 11,867.41 11,819.30 11,819.30 0.0K
16:16 11,821.30 11,866.41 11,821.30 11,823.20 0.0K
16:17 11,866.41 11,867.41 11,820.30 11,821.30 0.0K
16:18 11,867.41 11,869.41 11,824.20 11,827.70 0.0K
16:19 11,827.70 11,872.41 11,827.70 11,830.10 0.0K
16:20 11,831.10 11,875.41 11,822.70 11,866.41 0.0K
16:21 11,866.91 11,869.91 11,819.70 11,869.91 0.0K
16:22 11,869.41 11,869.41 11,822.20 11,824.70 0.0K
16:23 11,871.41 11,875.41 11,826.20 11,831.70 0.0K
16:24 11,831.20 11,878.41 11,830.70 11,833.20 0.0K
16:25 11,832.70 11,882.91 11,832.70 11,880.91 0.0K
16:26 11,836.60 11,883.41 11,835.10 11,883.41 0.0K
16:27 11,840.10 11,884.41 11,836.00 11,836.00 0.0K
16:28 11,836.50 11,880.41 11,832.60 11,832.60 0.0K
16:29 11,832.60 11,878.41 11,830.20 11,834.20 0.0K
16:30 11,877.41 11,877.91 11,830.20 11,833.10 0.0K
16:31 11,833.10 11,880.41 11,832.60 11,877.41 0.0K
16:32 11,833.60 11,882.41 11,833.60 11,878.91 0.0K
16:33 11,835.10 11,880.91 11,835.10 11,839.10 0.0K
16:34 11,838.60 11,839.10 11,835.10 11,838.10 0.0K
16:35 11,839.10 11,891.91 11,838.10 11,889.41 0.0K
16:36 11,846.00 11,892.41 11,845.00 11,849.90 0.0K
16:37 11,851.90 11,897.41 11,848.40 11,897.41 0.0K
16:38 11,850.90 11,897.41 11,850.90 11,851.30 0.0K
16:39 11,894.41 11,897.41 11,847.90 11,891.41 0.0K
16:40 11,845.90 11,889.91 11,843.90 11,887.41 0.0K
16:41 11,842.00 11,889.41 11,839.10 11,846.10 0.0K
16:42 11,889.41 11,893.41 11,846.00 11,893.41 0.0K
16:43 11,895.41 11,895.41 11,847.00 11,893.41 0.0K
16:44 11,892.41 11,897.41 11,847.00 11,852.90 0.0K
16:45 11,897.91 11,900.41 11,852.80 11,896.41 0.0K
16:46 11,851.30 11,894.41 11,848.90 11,892.41 0.0K
16:47 11,846.50 11,892.41 11,845.00 11,848.50 0.0K
16:48 11,850.00 11,895.91 11,847.90 11,847.90 0.0K
16:49 11,849.90 11,896.41 11,849.90 11,894.41 0.0K
16:50 11,895.41 11,898.41 11,851.90 11,853.90 0.0K
16:51 11,854.30 11,899.41 11,853.80 11,856.80 0.0K
16:52 11,857.80 11,901.41 11,855.30 11,900.41 0.0K
16:53 11,854.80 11,903.41 11,854.80 11,857.70 0.0K
16:54 11,900.91 11,903.91 11,855.20 11,903.41 0.0K
16:55 11,858.60 11,905.41 11,858.10 11,904.41 0.0K
16:56 11,905.41 11,905.91 11,860.60 11,862.10 0.0K
16:57 11,860.60 11,908.41 11,860.60 11,862.60 0.0K
16:58 11,863.10 11,911.41 11,863.10 11,864.50 0.0K
16:59 11,865.50 11,910.41 11,863.50 11,866.00 0.0K
17:00 11,864.50 11,909.41 11,862.50 11,909.41 0.0K
17:01 11,863.50 11,909.91 11,861.00 11,866.00 0.0K
17:02 11,911.41 11,914.41 11,866.40 11,869.90 0.0K
17:03 11,870.40 11,918.41 11,870.40 11,871.30 0.0K
17:04 11,869.40 11,914.41 11,867.90 11,868.40 0.0K
17:05 11,868.40 11,912.41 11,866.30 11,867.30 0.0K
17:06 11,908.91 11,908.91 11,855.90 11,855.90 0.0K
17:07 11,857.40 11,901.41 11,854.90 11,858.40 0.0K
17:08 11,859.30 11,904.41 11,859.30 11,859.80 0.0K
17:09 11,905.91 11,905.91 11,859.70 11,859.70 0.0K
17:10 11,906.41 11,909.41 11,862.10 11,907.41 0.0K
17:11 11,863.10 11,907.41 11,858.70 11,858.70 0.0K
17:12 11,857.20 11,903.41 11,857.20 11,858.60 0.0K
17:13 11,858.10 11,904.91 11,857.00 11,857.00 0.0K
17:14 11,856.10 11,903.41 11,856.10 11,856.50 0.0K
17:15 11,860.00 11,905.41 11,856.00 11,904.41 0.0K
17:16 11,907.41 11,907.41 11,860.40 11,862.80 0.0K
17:17 11,862.30 11,908.91 11,860.80 11,908.41 0.0K
17:18 11,861.70 11,907.91 11,861.20 11,907.91 0.0K
17:19 11,863.70 11,910.41 11,860.20 11,860.20 0.0K
17:20 11,860.70 11,910.41 11,860.70 11,862.20 0.0K
17:21 11,864.70 11,912.91 11,864.20 11,909.41 0.0K
17:22 11,863.70 11,911.41 11,863.20 11,909.41 0.0K
17:23 11,911.41 11,912.91 11,866.20 11,866.20 0.0K
17:24 11,867.20 11,913.41 11,865.20 11,865.70 0.0K
17:25 11,864.20 11,910.41 11,859.70 11,908.91 0.0K
17:26 11,906.91 11,908.91 11,860.70 11,904.91 0.0K
17:27 11,902.91 11,908.91 11,859.20 11,908.41 0.0K
17:28 11,907.41 11,909.91 11,861.70 11,909.91 0.0K
17:29 11,863.70 11,917.91 11,863.70 11,917.91 0.0K
17:30 11,920.91 11,922.91 11,872.70 11,872.70 0.0K
17:31 11,872.70 11,915.91 11,869.70 11,869.70 0.0K
17:32 11,870.20 11,924.91 11,870.20 11,878.60 0.0K
17:33 11,877.70 11,925.41 11,877.70 11,881.60 0.0K
17:34 11,883.10 11,929.91 11,860.56 11,860.56 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