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 11,880.30 11,935.40 11,880.30 11,930.40 0.0K
09:01 11,884.80 11,926.40 11,876.30 11,877.30 0.0K
09:02 11,879.80 11,927.40 11,877.30 11,927.40 0.0K
09:03 11,881.30 11,928.90 11,879.30 11,925.40 0.0K
09:04 11,926.40 11,927.90 11,880.30 11,882.30 0.0K
09:05 11,883.80 11,932.90 11,880.30 11,928.40 0.0K
09:06 11,881.80 11,929.90 11,880.30 11,882.30 0.0K
09:07 11,882.30 11,928.40 11,878.80 11,928.40 0.0K
09:08 11,927.40 11,927.40 11,876.30 11,876.30 0.0K
09:09 11,922.40 11,922.40 11,875.30 11,876.80 0.0K
09:10 11,876.80 11,925.40 11,875.80 11,925.40 0.0K
09:11 11,924.40 11,925.40 11,870.90 11,870.90 0.0K
09:12 11,871.80 11,922.40 11,870.90 11,875.30 0.0K
09:13 11,876.30 11,923.40 11,876.30 11,921.90 0.0K
09:14 11,877.30 11,929.40 11,876.30 11,929.40 0.0K
09:15 11,883.30 11,931.40 11,883.30 11,886.30 0.0K
09:16 11,887.80 11,932.90 11,882.80 11,932.90 0.0K
09:17 11,933.40 11,936.90 11,887.30 11,933.90 0.0K
09:18 11,934.40 11,937.40 11,890.30 11,937.40 0.0K
09:19 11,937.90 11,938.40 11,890.80 11,937.40 0.0K
09:20 11,938.40 11,939.40 11,892.30 11,894.80 0.0K
09:21 11,895.30 11,941.40 11,887.40 11,935.40 0.0K
09:22 11,889.40 11,938.40 11,887.90 11,938.40 0.0K
09:23 11,893.40 11,939.40 11,891.40 11,939.40 0.0K
09:24 11,894.40 11,938.40 11,889.40 11,891.40 0.0K
09:25 11,892.40 11,894.40 11,890.40 11,894.40 0.0K
09:26 11,894.90 11,938.40 11,892.40 11,894.40 0.0K
09:27 11,892.50 11,939.40 11,890.00 11,890.50 0.0K
09:28 11,936.40 11,936.40 11,883.60 11,886.60 0.0K
09:29 11,887.60 11,933.40 11,887.60 11,888.20 0.0K
09:30 11,890.10 11,933.40 11,887.70 11,888.60 0.0K
09:31 11,934.40 11,937.40 11,892.10 11,893.60 0.0K
09:32 11,895.00 11,940.40 11,893.60 11,895.10 0.0K
09:33 11,896.60 11,942.40 11,895.10 11,898.10 0.0K
09:34 11,897.10 11,943.40 11,896.70 11,896.70 0.0K
09:35 11,896.20 11,940.40 11,894.70 11,940.40 0.0K
09:36 11,895.20 11,939.40 11,890.70 11,892.20 0.0K
09:37 11,936.90 11,938.40 11,890.20 11,937.40 0.0K
09:38 11,893.80 11,938.40 11,892.20 11,894.20 0.0K
09:39 11,894.70 11,938.40 11,891.80 11,891.80 0.0K
09:40 11,891.30 11,941.40 11,891.30 11,897.70 0.0K
09:41 11,943.40 11,944.40 11,898.30 11,943.90 0.0K
09:42 11,944.40 11,944.40 11,899.30 11,943.90 0.0K
09:43 11,944.40 11,944.40 11,896.80 11,942.40 0.0K
09:44 11,896.80 11,940.40 11,893.90 11,894.40 0.0K
09:45 11,937.90 11,938.40 11,889.00 11,889.00 0.0K
09:46 11,890.00 11,932.40 11,885.60 11,930.40 0.0K
09:47 11,885.10 11,930.40 11,880.20 11,880.20 0.0K
09:48 11,881.70 11,926.40 11,880.80 11,881.80 0.0K
09:49 11,925.90 11,930.40 11,881.30 11,884.90 0.0K
09:50 11,929.40 11,930.40 11,883.90 11,884.40 0.0K
09:51 11,928.40 11,930.90 11,883.00 11,883.00 0.0K
09:52 11,882.50 11,925.40 11,880.00 11,880.10 0.0K
09:53 11,879.60 11,923.40 11,877.20 11,921.40 0.0K
09:54 11,876.70 11,922.40 11,876.70 11,878.80 0.0K
09:55 11,878.30 11,922.90 11,878.30 11,922.40 0.0K
09:56 11,879.80 11,927.40 11,878.80 11,927.40 0.0K
09:57 11,884.30 11,929.40 11,883.80 11,886.40 0.0K
09:58 11,930.40 11,931.40 11,886.90 11,887.40 0.0K
09:59 11,885.90 11,888.90 11,885.90 11,888.40 0.0K
10:00 11,891.40 11,939.40 11,891.40 11,895.40 0.0K
10:01 11,894.90 11,938.40 11,891.00 11,892.00 0.0K
10:02 11,893.00 11,935.40 11,891.00 11,891.00 0.0K
10:03 11,932.40 11,933.40 11,887.10 11,887.10 0.0K
10:04 11,887.60 11,928.40 11,883.60 11,928.40 0.0K
10:05 11,929.40 11,930.40 11,884.60 11,885.60 0.0K
10:06 11,928.40 11,929.40 11,883.10 11,883.10 0.0K
10:07 11,881.60 11,926.40 11,880.70 11,926.40 0.0K
10:08 11,883.60 11,928.40 11,883.00 11,885.50 0.0K
10:09 11,929.40 11,929.40 11,883.00 11,883.00 0.0K
10:10 11,884.00 11,926.40 11,882.00 11,883.10 0.0K
10:11 11,882.10 11,924.40 11,880.60 11,924.40 0.0K
10:12 11,925.90 11,927.40 11,883.10 11,884.10 0.0K
10:13 11,883.60 11,928.90 11,883.60 11,885.00 0.0K
10:14 11,885.50 11,930.40 11,885.50 11,888.50 0.0K
10:15 11,931.40 11,931.40 11,886.50 11,888.40 0.0K
10:16 11,886.90 11,929.40 11,884.90 11,928.40 0.0K
10:17 11,883.90 11,885.40 11,883.90 11,885.40 0.0K
10:18 11,885.90 11,929.90 11,885.30 11,885.30 0.0K
10:19 11,884.90 11,926.90 11,881.90 11,881.90 0.0K
10:20 11,880.90 11,925.40 11,880.90 11,923.40 0.0K
10:21 11,878.50 11,920.90 11,877.00 11,877.60 0.0K
10:22 11,922.40 11,925.40 11,880.10 11,881.10 0.0K
10:23 11,882.10 11,930.40 11,882.10 11,886.90 0.0K
10:24 11,885.90 11,932.40 11,885.90 11,889.40 0.0K
10:25 11,933.40 11,935.40 11,890.30 11,890.80 0.0K
10:26 11,892.30 11,936.40 11,891.90 11,935.40 0.0K
10:27 11,934.40 11,937.40 11,891.90 11,937.40 0.0K
10:28 11,894.90 11,935.40 11,892.40 11,934.40 0.0K
10:29 11,891.90 11,937.40 11,891.90 11,936.40 0.0K
10:30 11,891.40 11,933.40 11,889.40 11,894.80 0.0K
10:31 11,939.40 11,940.40 11,893.20 11,896.70 0.0K
10:32 11,897.70 11,940.40 11,893.60 11,893.60 0.0K
10:33 11,894.60 11,937.90 11,893.10 11,937.40 0.0K
10:34 11,893.00 11,935.40 11,890.00 11,891.00 0.0K
10:35 11,935.40 11,935.40 11,889.60 11,889.70 0.0K
10:36 11,889.20 11,934.90 11,887.70 11,932.90 0.0K
10:37 11,932.40 11,933.90 11,887.70 11,932.90 0.0K
10:38 11,889.70 11,932.40 11,887.70 11,929.90 0.0K
10:39 11,929.40 11,929.40 11,883.70 11,884.80 0.0K
10:40 11,885.30 11,932.40 11,885.30 11,932.40 0.0K
10:41 11,889.70 11,932.40 11,887.60 11,932.40 0.0K
10:42 11,887.60 11,933.40 11,886.60 11,931.40 0.0K
10:43 11,930.90 11,930.90 11,885.20 11,885.20 0.0K
10:44 11,928.90 11,929.90 11,884.80 11,927.40 0.0K
10:45 11,929.40 11,930.40 11,881.90 11,887.30 0.0K
10:46 11,886.80 11,929.40 11,882.80 11,882.80 0.0K
10:47 11,924.40 11,925.40 11,879.90 11,925.40 0.0K
10:48 11,880.90 11,926.40 11,879.90 11,925.40 0.0K
10:49 11,925.90 11,928.40 11,882.00 11,886.50 0.0K
10:50 11,886.00 11,927.40 11,881.50 11,884.00 0.0K
10:51 11,882.00 11,882.00 11,879.50 11,879.50 0.0K
10:52 11,881.00 11,926.90 11,880.90 11,882.40 0.0K
10:53 11,882.40 11,927.40 11,881.90 11,882.80 0.0K
10:54 11,927.40 11,928.40 11,883.80 11,886.70 0.0K
10:55 11,886.20 11,927.90 11,883.30 11,883.30 0.0K
10:56 11,882.80 11,928.40 11,879.80 11,879.80 0.0K
10:57 11,881.30 11,925.40 11,881.30 11,925.40 0.0K
10:58 11,881.80 11,926.40 11,881.80 11,925.40 0.0K
10:59 11,882.30 11,928.40 11,882.30 11,885.70 0.0K
11:00 11,887.70 11,935.40 11,887.70 11,892.70 0.0K
11:01 11,935.40 11,937.90 11,892.20 11,937.40 0.0K
11:02 11,936.40 11,937.90 11,893.10 11,894.60 0.0K
11:03 11,937.40 11,938.90 11,894.00 11,894.00 0.0K
11:04 11,894.50 11,894.50 11,894.50 11,894.50 0.0K
11:05 11,939.40 11,940.40 11,895.50 11,897.50 0.0K
11:06 11,941.40 11,941.90 11,896.50 11,939.90 0.0K
11:07 11,897.00 11,940.40 11,893.60 11,893.60 0.0K
11:08 11,936.40 11,937.40 11,893.60 11,937.40 0.0K
11:09 11,892.60 11,937.40 11,892.60 11,895.00 0.0K
11:10 11,895.50 11,942.40 11,895.50 11,942.40 0.0K
11:11 11,899.40 11,943.40 11,897.40 11,899.90 0.0K
11:12 11,900.30 11,944.90 11,898.30 11,944.40 0.0K
11:13 11,944.90 11,945.40 11,901.30 11,901.80 0.0K
11:14 11,902.30 11,946.40 11,902.20 11,902.20 0.0K
11:15 11,902.70 11,902.70 11,900.20 11,901.70 0.0K
11:16 11,901.80 11,947.90 11,901.30 11,901.70 0.0K
11:17 11,901.30 11,948.40 11,901.30 11,948.40 0.0K
11:18 11,903.80 11,944.90 11,900.80 11,944.90 0.0K
11:19 11,901.30 11,944.90 11,900.30 11,900.30 0.0K
11:20 11,899.80 11,943.90 11,899.40 11,900.80 0.0K
11:21 11,900.30 11,946.90 11,900.30 11,945.90 0.0K
11:22 11,946.90 11,947.90 11,898.40 11,900.40 0.0K
11:23 11,945.40 11,946.90 11,900.90 11,946.90 0.0K
11:24 11,904.40 11,950.40 11,903.90 11,948.90 0.0K
11:25 11,905.90 11,949.90 11,904.40 11,949.90 0.0K
11:26 11,904.90 11,949.90 11,904.40 11,904.40 0.0K
11:27 11,948.90 11,949.40 11,903.40 11,949.40 0.0K
11:28 11,905.90 11,949.40 11,904.90 11,907.90 0.0K
11:29 11,907.40 11,951.40 11,906.40 11,908.00 0.0K
11:30 11,951.90 11,953.40 11,951.90 11,953.40 0.0K
11:31 11,908.50 11,950.40 11,905.60 11,906.60 0.0K
11:32 11,906.60 11,953.40 11,906.60 11,906.70 0.0K
11:33 11,906.80 11,950.40 11,905.90 11,950.40 0.0K
11:34 11,905.90 11,948.40 11,903.90 11,903.90 0.0K
11:35 11,904.40 11,948.40 11,903.90 11,948.40 0.0K
11:36 11,905.40 11,949.40 11,905.40 11,949.40 0.0K
11:37 11,949.40 11,950.40 11,905.90 11,950.40 0.0K
11:38 11,907.40 11,950.40 11,904.00 11,904.00 0.0K
11:39 11,949.40 11,949.40 11,905.00 11,948.40 0.0K
11:40 11,948.90 11,949.90 11,905.00 11,905.50 0.0K
11:41 11,906.00 11,951.90 11,905.50 11,906.90 0.0K
11:42 11,907.90 11,949.90 11,905.90 11,905.90 0.0K
11:43 11,906.90 11,950.40 11,905.90 11,907.90 0.0K
11:44 11,906.90 11,950.90 11,905.90 11,905.90 0.0K
11:45 11,950.90 11,951.40 11,906.40 11,947.40 0.0K
11:46 11,905.00 11,906.00 11,905.00 11,906.00 0.0K
11:47 11,949.90 11,950.90 11,905.50 11,905.50 0.0K
11:48 11,905.90 11,948.40 11,904.90 11,906.40 0.0K
11:49 11,949.90 11,950.90 11,905.90 11,950.40 0.0K
11:50 11,906.40 11,947.40 11,902.90 11,902.90 0.0K
11:51 11,946.90 11,947.40 11,902.00 11,945.40 0.0K
11:52 11,901.50 11,945.90 11,899.00 11,899.00 0.0K
11:53 11,942.90 11,942.90 11,898.60 11,941.40 0.0K
11:54 11,896.10 11,939.40 11,895.10 11,895.10 0.0K
11:55 11,895.60 11,938.40 11,893.20 11,893.70 0.0K
11:56 11,890.70 11,933.40 11,887.30 11,930.40 0.0K
11:57 11,888.30 11,933.40 11,888.30 11,933.40 0.0K
11:58 11,889.80 11,933.40 11,889.20 11,933.40 0.0K
11:59 11,932.90 11,934.40 11,889.70 11,889.70 0.0K
12:00 11,935.40 11,935.40 11,891.10 11,891.60 0.0K
12:01 11,935.40 11,935.40 11,889.60 11,889.60 0.0K
12:02 11,933.40 11,933.40 11,888.60 11,889.10 0.0K
12:03 11,932.90 11,932.90 11,889.60 11,890.60 0.0K
12:04 11,891.10 11,933.90 11,890.00 11,890.00 0.0K
12:05 11,888.50 11,889.00 11,887.60 11,887.60 0.0K
12:06 11,931.40 11,931.40 11,885.10 11,885.10 0.0K
12:07 11,886.10 11,930.90 11,886.00 11,929.40 0.0K
12:08 11,887.00 11,887.00 11,887.00 11,887.00 0.0K
12:09 11,888.50 11,935.90 11,887.50 11,893.40 0.0K
12:10 11,893.40 11,936.90 11,891.90 11,936.40 0.0K
12:11 11,892.80 11,936.40 11,890.80 11,891.80 0.0K
12:12 11,890.80 11,935.90 11,890.80 11,892.80 0.0K
12:13 11,936.90 11,936.90 11,890.80 11,931.90 0.0K
12:14 11,932.40 11,932.90 11,888.30 11,931.40 0.0K
12:15 11,885.80 11,931.90 11,885.80 11,888.30 0.0K
12:16 11,931.40 11,933.40 11,888.80 11,890.70 0.0K
12:17 11,891.70 11,892.70 11,891.70 11,892.70 0.0K
12:18 11,893.60 11,894.50 11,893.50 11,893.50 0.0K
12:19 11,936.90 11,936.90 11,934.40 11,934.40 0.0K
12:20 11,935.40 11,935.40 11,890.50 11,891.00 0.0K
12:21 11,890.00 11,935.40 11,889.50 11,890.50 0.0K
12:22 11,890.00 11,936.40 11,889.60 11,893.00 0.0K
12:23 11,936.40 11,936.40 11,891.00 11,891.00 0.0K
12:24 11,891.00 11,933.40 11,889.10 11,889.60 0.0K
12:25 11,933.40 11,933.40 11,888.60 11,890.20 0.0K
12:26 11,933.40 11,933.40 11,889.70 11,889.70 0.0K
12:27 11,888.20 11,888.80 11,886.80 11,888.80 0.0K
12:28 11,889.30 11,932.90 11,889.30 11,889.70 0.0K
12:29 11,888.70 11,932.40 11,887.80 11,887.80 0.0K
12:30 11,932.40 11,933.40 11,887.80 11,931.90 0.0K
12:31 11,933.40 11,933.90 11,889.30 11,889.30 0.0K
12:32 11,932.40 11,933.40 11,932.40 11,933.40 0.0K
12:33 11,890.30 11,931.40 11,887.30 11,888.90 0.0K
12:34 11,889.40 11,933.40 11,889.40 11,889.90 0.0K
12:35 11,933.40 11,937.40 11,890.90 11,892.30 0.0K
12:36 11,890.30 11,935.40 11,889.90 11,890.40 0.0K
12:37 11,888.90 11,935.40 11,886.40 11,886.40 0.0K
12:38 11,930.40 11,930.40 11,884.00 11,929.90 0.0K
12:39 11,930.40 11,930.40 11,886.90 11,887.80 0.0K
12:40 11,888.30 11,931.90 11,886.80 11,888.20 0.0K
12:41 11,932.40 11,932.40 11,886.20 11,886.20 0.0K
12:42 11,885.70 11,929.40 11,884.30 11,886.30 0.0K
12:43 11,885.30 11,927.90 11,883.40 11,926.90 0.0K
12:44 11,925.90 11,926.40 11,881.40 11,926.40 0.0K
12:45 11,882.90 11,926.40 11,881.90 11,925.90 0.0K
12:46 11,926.40 11,926.40 11,882.40 11,883.00 0.0K
12:47 11,882.50 11,927.90 11,882.50 11,884.50 0.0K
12:48 11,882.50 11,925.40 11,881.50 11,882.00 0.0K
12:49 11,926.40 11,926.90 11,882.00 11,926.90 0.0K
12:50 11,883.00 11,925.90 11,881.60 11,881.70 0.0K
12:51 11,924.40 11,924.90 11,879.70 11,881.70 0.0K
12:52 11,925.40 11,926.40 11,882.70 11,882.70 0.0K
12:53 11,882.20 11,925.90 11,881.70 11,924.40 0.0K
12:54 11,881.70 11,924.90 11,878.80 11,878.80 0.0K
12:55 11,879.30 11,924.40 11,879.30 11,880.30 0.0K
12:56 11,881.40 11,927.40 11,881.40 11,882.90 0.0K
12:57 11,883.40 11,883.40 11,881.40 11,881.90 0.0K
12:58 11,880.90 11,881.40 11,880.90 11,881.40 0.0K
12:59 11,923.40 11,923.40 11,878.50 11,878.50 0.0K
13:00 11,879.50 11,923.40 11,879.50 11,923.40 0.0K
13:01 11,880.00 11,924.90 11,880.00 11,881.00 0.0K
13:02 11,924.40 11,924.40 11,877.00 11,879.00 0.0K
13:03 11,921.40 11,924.90 11,879.50 11,880.40 0.0K
13:04 11,880.90 11,924.90 11,880.40 11,924.90 0.0K
13:05 11,924.40 11,924.40 11,874.90 11,920.40 0.0K
13:06 11,878.40 11,921.40 11,877.90 11,921.40 0.0K
13:07 11,878.90 11,921.40 11,877.40 11,877.40 0.0K
13:08 11,878.40 11,922.40 11,877.90 11,920.40 0.0K
13:09 11,920.90 11,920.90 11,875.40 11,876.50 0.0K
13:10 11,876.40 11,877.40 11,874.50 11,875.00 0.0K
13:11 11,872.50 11,873.00 11,871.50 11,872.00 0.0K
13:12 11,913.90 11,914.40 11,868.10 11,868.60 0.0K
13:13 11,911.90 11,912.90 11,869.60 11,870.50 0.0K
13:14 11,871.50 11,913.90 11,869.50 11,912.40 0.0K
13:15 11,912.90 11,915.90 11,870.90 11,915.90 0.0K
13:16 11,916.40 11,916.40 11,868.40 11,868.40 0.0K
13:17 11,868.90 11,911.90 11,868.40 11,911.40 0.0K
13:18 11,867.90 11,868.00 11,867.40 11,867.50 0.0K
13:19 11,865.50 11,910.40 11,864.50 11,910.40 0.0K
13:20 11,866.50 11,912.40 11,866.50 11,911.40 0.0K
13:21 11,869.90 11,870.40 11,869.90 11,870.40 0.0K
13:22 11,870.40 11,911.40 11,867.40 11,868.00 0.0K
13:23 11,867.50 11,913.40 11,867.50 11,869.50 0.0K
13:24 11,913.40 11,913.40 11,867.50 11,867.50 0.0K
13:25 11,868.00 11,910.90 11,867.50 11,910.40 0.0K
13:26 11,909.40 11,912.40 11,866.10 11,911.40 0.0K
13:27 11,869.50 11,911.90 11,865.60 11,865.60 0.0K
13:28 11,865.10 11,907.90 11,862.60 11,862.60 0.0K
13:29 11,861.60 11,904.40 11,861.60 11,904.40 0.0K
13:30 11,905.90 11,907.40 11,864.20 11,905.40 0.0K
13:31 11,864.20 11,866.70 11,863.70 11,864.70 0.0K
13:32 11,864.20 11,908.40 11,864.20 11,908.40 0.0K
13:33 11,866.70 11,909.40 11,865.60 11,867.60 0.0K
13:34 11,867.10 11,911.40 11,867.10 11,869.00 0.0K
13:35 11,869.00 11,911.90 11,867.00 11,867.00 0.0K
13:36 11,910.40 11,912.90 11,867.00 11,867.90 0.0K
13:37 11,910.40 11,910.90 11,866.40 11,866.40 0.0K
13:38 11,867.40 11,910.40 11,866.90 11,909.40 0.0K
13:39 11,909.90 11,909.90 11,867.40 11,867.40 0.0K
13:40 11,909.90 11,910.90 11,865.40 11,910.90 0.0K
13:41 11,910.40 11,911.40 11,867.90 11,868.90 0.0K
13:42 11,910.90 11,912.40 11,867.80 11,869.30 0.0K
13:43 11,868.30 11,910.40 11,866.80 11,909.40 0.0K
13:44 11,908.40 11,909.40 11,864.80 11,864.80 0.0K
13:45 11,907.40 11,907.40 11,860.40 11,905.40 0.0K
13:46 11,861.40 11,905.40 11,861.40 11,904.40 0.0K
13:47 11,860.90 11,905.40 11,860.90 11,905.40 0.0K
13:48 11,904.90 11,906.90 11,862.40 11,863.80 0.0K
13:49 11,905.90 11,906.40 11,861.90 11,906.40 0.0K
13:50 11,906.90 11,913.40 11,863.40 11,913.40 0.0K
13:51 11,870.80 11,916.40 11,870.80 11,871.80 0.0K
13:52 11,871.30 11,913.40 11,868.30 11,868.30 0.0K
13:53 11,869.30 11,911.40 11,867.40 11,867.40 0.0K
13:54 11,909.40 11,909.40 11,866.50 11,866.50 0.0K
13:55 11,865.50 11,908.40 11,865.50 11,908.40 0.0K
13:56 11,907.40 11,907.90 11,864.60 11,864.60 0.0K
13:57 11,906.90 11,908.90 11,865.70 11,865.70 0.0K
13:58 11,866.10 11,907.90 11,864.60 11,864.60 0.0K
13:59 11,907.90 11,908.40 11,907.40 11,907.40 0.0K
14:00 11,907.90 11,907.90 11,861.10 11,861.70 0.0K
14:01 11,859.70 11,901.40 11,858.70 11,901.40 0.0K
14:02 11,859.80 11,903.40 11,859.80 11,860.80 0.0K
14:03 11,860.70 11,902.90 11,857.20 11,900.40 0.0K
14:04 11,899.40 11,901.40 11,857.20 11,901.40 0.0K
14:05 11,900.90 11,905.40 11,858.70 11,905.40 0.0K
14:06 11,863.20 11,906.90 11,863.20 11,905.40 0.0K
14:07 11,904.40 11,905.40 11,860.20 11,905.40 0.0K
14:08 11,904.90 11,904.90 11,860.80 11,902.90 0.0K
14:09 11,902.40 11,902.40 11,856.70 11,899.40 0.0K
14:10 11,856.20 11,899.40 11,854.70 11,898.40 0.0K
14:11 11,855.70 11,899.40 11,853.70 11,853.70 0.0K
14:12 11,854.70 11,896.40 11,851.80 11,851.80 0.0K
14:13 11,851.30 11,896.40 11,851.30 11,896.40 0.0K
14:14 11,854.80 11,900.40 11,854.80 11,857.20 0.0K
14:15 11,858.20 11,899.40 11,857.10 11,857.10 0.0K
14:16 11,899.90 11,899.90 11,853.10 11,895.40 0.0K
14:17 11,894.90 11,894.90 11,850.70 11,893.40 0.0K
14:18 11,849.70 11,897.40 11,849.70 11,895.40 0.0K
14:19 11,853.70 11,895.40 11,852.70 11,855.20 0.0K
14:20 11,854.60 11,896.40 11,853.60 11,853.60 0.0K
14:21 11,895.40 11,895.40 11,850.70 11,850.70 0.0K
14:22 11,893.40 11,893.40 11,849.70 11,849.70 0.0K
14:23 11,849.20 11,895.40 11,847.70 11,895.40 0.0K
14:24 11,853.70 11,897.40 11,851.70 11,855.60 0.0K
14:25 11,899.40 11,904.40 11,860.50 11,861.00 0.0K
14:26 11,903.40 11,903.40 11,859.00 11,902.40 0.0K
14:27 11,858.10 11,902.90 11,858.10 11,902.90 0.0K
14:28 11,902.40 11,902.40 11,859.10 11,900.90 0.0K
14:29 11,857.60 11,899.90 11,856.70 11,856.70 0.0K
14:30 11,858.20 11,888.90 11,838.30 11,888.90 0.0K
14:31 11,890.40 11,890.40 11,838.80 11,882.40 0.0K
14:32 11,886.40 11,886.40 11,832.80 11,874.90 0.0K
14:33 11,874.40 11,877.90 11,830.90 11,871.40 0.0K
14:34 11,831.00 11,868.40 11,817.00 11,817.00 0.0K
14:35 11,816.00 11,864.40 11,816.00 11,821.40 0.0K
14:36 11,819.90 11,867.40 11,818.40 11,823.80 0.0K
14:37 11,822.30 11,869.40 11,822.30 11,866.90 0.0K
14:38 11,867.40 11,867.40 11,819.30 11,864.90 0.0K
14:39 11,864.40 11,870.40 11,820.80 11,827.60 0.0K
14:40 11,826.60 11,875.40 11,825.10 11,875.40 0.0K
14:41 11,831.50 11,875.40 11,830.50 11,832.50 0.0K
14:42 11,833.00 11,875.90 11,828.10 11,873.90 0.0K
14:43 11,873.40 11,875.40 11,825.70 11,867.90 0.0K
14:44 11,868.40 11,873.90 11,826.20 11,830.20 0.0K
14:45 11,874.40 11,878.40 11,832.60 11,877.40 0.0K
14:46 11,876.40 11,879.40 11,834.10 11,877.90 0.0K
14:47 11,877.40 11,877.40 11,827.70 11,868.40 0.0K
14:48 11,867.40 11,867.40 11,822.80 11,827.70 0.0K
14:49 11,870.40 11,870.40 11,819.30 11,869.40 0.0K
14:50 11,865.90 11,869.40 11,822.80 11,825.70 0.0K
14:51 11,826.20 11,870.40 11,821.30 11,822.30 0.0K
14:52 11,821.30 11,863.90 11,815.80 11,821.80 0.0K
14:53 11,820.80 11,870.40 11,820.70 11,868.40 0.0K
14:54 11,826.60 11,875.40 11,826.60 11,875.40 0.0K
14:55 11,833.50 11,876.90 11,831.90 11,832.40 0.0K
14:56 11,874.90 11,874.90 11,824.60 11,824.60 0.0K
14:57 11,825.60 11,869.40 11,824.60 11,869.40 0.0K
14:58 11,826.60 11,873.40 11,824.70 11,873.40 0.0K
14:59 11,875.40 11,877.40 11,828.60 11,828.60 0.0K
15:00 11,829.10 11,874.40 11,827.10 11,827.10 0.0K
15:01 11,870.40 11,873.40 11,827.10 11,873.40 0.0K
15:02 11,831.00 11,884.90 11,831.00 11,842.30 0.0K
15:03 11,841.30 11,884.40 11,838.80 11,839.80 0.0K
15:04 11,883.40 11,890.40 11,841.30 11,847.70 0.0K
15:05 11,847.20 11,892.90 11,843.10 11,889.90 0.0K
15:06 11,889.40 11,893.40 11,846.60 11,850.60 0.0K
15:07 11,893.40 11,894.40 11,848.50 11,894.40 0.0K
15:08 11,895.40 11,897.40 11,850.00 11,897.40 0.0K
15:09 11,853.50 11,892.40 11,847.10 11,847.10 0.0K
15:10 11,848.10 11,890.40 11,845.80 11,889.40 0.0K
15:11 11,846.80 11,890.40 11,845.30 11,845.90 0.0K
15:12 11,888.90 11,889.90 11,842.40 11,889.90 0.0K
15:13 11,846.40 11,891.40 11,846.40 11,846.90 0.0K
15:14 11,846.90 11,889.40 11,846.90 11,847.50 0.0K
15:15 11,850.50 11,895.40 11,850.50 11,852.40 0.0K
15:16 11,896.40 11,896.40 11,851.40 11,851.50 0.0K
15:17 11,852.00 11,898.40 11,852.00 11,896.40 0.0K
15:18 11,854.50 11,899.40 11,854.50 11,856.00 0.0K
15:19 11,858.50 11,901.40 11,855.50 11,856.00 0.0K
15:20 11,854.50 11,898.40 11,854.50 11,854.60 0.0K
15:21 11,855.10 11,895.40 11,851.10 11,852.10 0.0K
15:22 11,850.60 11,892.40 11,847.70 11,849.70 0.0K
15:23 11,848.70 11,891.90 11,844.80 11,844.80 0.0K
15:24 11,888.40 11,891.40 11,845.80 11,850.80 0.0K
15:25 11,849.80 11,892.40 11,848.30 11,848.80 0.0K
15:26 11,891.40 11,894.40 11,849.80 11,851.70 0.0K
15:27 11,851.70 11,895.40 11,851.60 11,893.40 0.0K
15:28 11,851.60 11,897.90 11,851.60 11,897.90 0.0K
15:29 11,898.40 11,899.40 11,855.00 11,855.50 0.0K
15:30 11,854.00 11,894.90 11,843.70 11,887.40 0.0K
15:31 11,886.40 11,888.40 11,839.30 11,884.40 0.0K
15:32 11,883.90 11,887.40 11,839.80 11,841.80 0.0K
15:33 11,839.80 11,893.40 11,839.80 11,853.70 0.0K
15:34 11,897.40 11,899.40 11,846.80 11,846.80 0.0K
15:35 11,846.80 11,891.90 11,844.90 11,891.90 0.0K
15:36 11,891.40 11,893.40 11,846.90 11,846.90 0.0K
15:37 11,846.40 11,888.40 11,836.10 11,837.60 0.0K
15:38 11,835.10 11,879.40 11,828.30 11,828.30 0.0K
15:39 11,869.40 11,872.90 11,823.80 11,872.90 0.0K
15:40 11,828.30 11,871.40 11,826.40 11,830.80 0.0K
15:41 11,830.80 11,876.90 11,829.80 11,831.30 0.0K
15:42 11,833.30 11,883.40 11,833.30 11,881.40 0.0K
15:43 11,883.90 11,883.90 11,835.30 11,835.30 0.0K
15:44 11,834.30 11,882.40 11,831.30 11,882.40 0.0K
15:45 11,884.40 11,884.40 11,840.20 11,840.20 0.0K
15:46 11,882.90 11,882.90 11,829.30 11,872.90 0.0K
15:47 11,871.40 11,874.90 11,829.20 11,829.20 0.0K
15:48 11,828.20 11,868.90 11,818.40 11,818.40 0.0K
15:49 11,862.40 11,864.40 11,821.00 11,821.00 0.0K
15:50 11,820.50 11,862.90 11,817.40 11,862.90 0.0K
15:51 11,823.40 11,868.40 11,822.40 11,867.40 0.0K
15:52 11,826.90 11,872.40 11,821.40 11,821.40 0.0K
15:53 11,862.40 11,867.40 11,817.50 11,823.40 0.0K
15:54 11,826.40 11,865.90 11,822.50 11,864.40 0.0K
15:55 11,821.50 11,866.40 11,820.50 11,823.40 0.0K
15:56 11,824.90 11,871.90 11,824.90 11,827.40 0.0K
15:57 11,828.90 11,873.40 11,827.90 11,830.40 0.0K
15:58 11,829.40 11,871.40 11,827.40 11,829.00 0.0K
15:59 11,869.90 11,869.90 11,824.50 11,826.50 0.0K
16:00 11,824.50 11,862.40 11,818.60 11,860.90 0.0K
16:01 11,860.40 11,860.40 11,805.20 11,848.40 0.0K
16:02 11,849.40 11,849.40 11,801.70 11,801.70 0.0K
16:03 11,803.20 11,847.40 11,801.70 11,806.70 0.0K
16:04 11,807.70 11,854.40 11,803.20 11,812.10 0.0K
16:05 11,811.60 11,859.40 11,811.60 11,854.40 0.0K
16:06 11,853.40 11,853.40 11,797.10 11,838.40 0.0K
16:07 11,840.40 11,845.40 11,797.60 11,844.40 0.0K
16:08 11,843.40 11,843.40 11,797.50 11,839.90 0.0K
16:09 11,797.60 11,846.40 11,797.60 11,801.50 0.0K
16:10 11,844.40 11,849.40 11,801.50 11,801.50 0.0K
16:11 11,803.00 11,847.40 11,803.00 11,805.40 0.0K
16:12 11,807.40 11,854.90 11,806.90 11,809.40 0.0K
16:13 11,809.40 11,853.40 11,807.40 11,807.40 0.0K
16:14 11,810.30 11,851.40 11,807.40 11,807.40 0.0K
16:15 11,850.90 11,855.40 11,809.90 11,855.40 0.0K
16:16 11,813.30 11,856.90 11,812.20 11,814.20 0.0K
16:17 11,815.20 11,859.40 11,814.20 11,816.70 0.0K
16:18 11,856.90 11,866.40 11,819.10 11,823.10 0.0K
16:19 11,823.10 11,867.40 11,817.10 11,818.20 0.0K
16:20 11,818.20 11,858.40 11,815.20 11,820.20 0.0K
16:21 11,822.20 11,864.40 11,817.30 11,817.30 0.0K
16:22 11,819.30 11,858.40 11,816.30 11,855.90 0.0K
16:23 11,856.40 11,860.40 11,815.30 11,817.40 0.0K
16:24 11,818.40 11,862.40 11,816.40 11,820.90 0.0K
16:25 11,861.40 11,861.40 11,813.40 11,813.40 0.0K
16:26 11,854.90 11,858.90 11,813.40 11,858.90 0.0K
16:27 11,859.40 11,860.40 11,816.30 11,816.30 0.0K
16:28 11,857.90 11,857.90 11,813.40 11,816.90 0.0K
16:29 11,816.90 11,864.40 11,816.90 11,821.30 0.0K
16:30 11,822.30 11,864.40 11,820.30 11,863.40 0.0K
16:31 11,824.20 11,869.90 11,823.70 11,831.10 0.0K
16:32 11,830.10 11,869.40 11,824.70 11,866.90 0.0K
16:33 11,867.40 11,873.40 11,826.20 11,831.10 0.0K
16:34 11,830.60 11,869.40 11,824.20 11,824.20 0.0K
16:35 11,822.20 11,868.40 11,822.20 11,822.70 0.0K
16:36 11,822.70 11,867.40 11,821.30 11,821.30 0.0K
16:37 11,822.30 11,866.90 11,822.30 11,826.30 0.0K
16:38 11,826.30 11,871.40 11,825.70 11,825.70 0.0K
16:39 11,825.30 11,871.40 11,825.30 11,828.30 0.0K
16:40 11,869.40 11,869.40 11,823.30 11,864.90 0.0K
16:41 11,822.30 11,866.40 11,821.30 11,865.40 0.0K
16:42 11,822.30 11,862.40 11,816.40 11,862.40 0.0K
16:43 11,821.30 11,864.40 11,819.30 11,819.30 0.0K
16:44 11,821.80 11,865.40 11,818.80 11,818.80 0.0K
16:45 11,819.80 11,859.40 11,813.40 11,813.40 0.0K
16:46 11,814.40 11,857.40 11,813.90 11,857.40 0.0K
16:47 11,858.40 11,864.40 11,816.90 11,816.90 0.0K
16:48 11,816.90 11,860.90 11,816.90 11,818.40 0.0K
16:49 11,822.40 11,863.40 11,818.40 11,860.40 0.0K
16:50 11,818.50 11,861.40 11,811.60 11,812.10 0.0K
16:51 11,812.10 11,854.90 11,809.60 11,809.70 0.0K
16:52 11,808.70 11,849.40 11,804.70 11,848.40 0.0K
16:53 11,807.70 11,850.40 11,806.20 11,849.40 0.0K
16:54 11,850.40 11,854.40 11,807.70 11,854.40 0.0K
16:55 11,812.70 11,853.90 11,809.70 11,809.70 0.0K
16:56 11,809.80 11,853.90 11,807.80 11,809.30 0.0K
16:57 11,810.80 11,854.40 11,809.80 11,851.40 0.0K
16:58 11,810.30 11,851.40 11,808.80 11,809.70 0.0K
16:59 11,852.90 11,852.90 11,805.80 11,806.80 0.0K
17:00 11,806.80 11,849.90 11,805.80 11,807.80 0.0K
17:01 11,807.80 11,847.40 11,803.80 11,805.80 0.0K
17:02 11,804.80 11,844.90 11,801.90 11,803.30 0.0K
17:03 11,804.30 11,846.40 11,802.80 11,803.80 0.0K
17:04 11,803.30 11,844.90 11,796.40 11,796.40 0.0K
17:05 11,796.90 11,843.40 11,796.90 11,838.40 0.0K
17:06 11,796.50 11,839.90 11,794.50 11,794.50 0.0K
17:07 11,837.40 11,839.40 11,790.50 11,790.60 0.0K
17:08 11,789.60 11,833.90 11,788.10 11,788.10 0.0K
17:09 11,789.10 11,831.40 11,786.70 11,786.70 0.0K
17:10 11,827.40 11,827.40 11,783.30 11,784.80 0.0K
17:11 11,826.40 11,826.90 11,784.30 11,786.80 0.0K
17:12 11,788.30 11,834.40 11,787.80 11,789.30 0.0K
17:13 11,791.30 11,834.90 11,791.30 11,833.40 0.0K
17:14 11,792.30 11,834.40 11,789.30 11,789.30 0.0K
17:15 11,790.80 11,832.90 11,790.80 11,830.40 0.0K
17:16 11,791.30 11,834.40 11,790.30 11,792.30 0.0K
17:17 11,834.40 11,834.40 11,791.30 11,831.90 0.0K
17:18 11,789.80 11,834.40 11,789.40 11,793.30 0.0K
17:19 11,792.90 11,827.90 11,786.40 11,786.40 0.0K
17:20 11,828.40 11,833.40 11,787.90 11,791.90 0.0K
17:21 11,793.40 11,840.90 11,793.40 11,838.40 0.0K
17:22 11,797.90 11,839.40 11,794.40 11,794.40 0.0K
17:23 11,794.40 11,834.40 11,790.40 11,793.90 0.0K
17:24 11,834.90 11,835.40 11,792.40 11,796.40 0.0K
17:25 11,796.90 11,841.40 11,796.90 11,797.40 0.0K
17:26 11,795.90 11,837.40 11,791.90 11,830.90 0.0K
17:27 11,830.40 11,830.90 11,787.90 11,788.40 0.0K
17:28 11,829.90 11,835.40 11,790.40 11,792.40 0.0K
17:29 11,794.90 11,836.90 11,794.40 11,796.40 0.0K
17:30 11,793.40 11,833.40 11,789.90 11,830.40 0.0K
17:31 11,829.90 11,832.90 11,785.50 11,786.00 0.0K
17:32 11,785.50 11,828.90 11,785.50 11,786.00 0.0K
17:33 11,825.90 11,825.90 11,779.00 11,822.40 0.0K
17:34 11,780.50 11,822.90 11,780.50 11,821.40 0.0K
17:35 11,782.50 11,788.10 11,782.50 11,788.10 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