SMI (SSMI)

SWI20
🏛️ スイス →
12,531.43
最終更新: 2025-10-07
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
08:58 12,478.80 12,482.80 12,478.80 12,480.30 0.0K
08:59 12,479.30 12,480.30 12,468.30 12,471.30 0.0K
09:00 12,476.30 12,485.30 12,472.30 12,479.30 0.0K
09:01 12,474.30 12,478.30 12,469.80 12,476.30 0.0K
09:02 12,479.80 12,481.30 12,474.30 12,481.30 0.0K
09:03 12,480.30 12,482.30 12,472.80 12,476.30 0.0K
09:04 12,476.80 12,481.30 12,476.80 12,481.30 0.0K
09:05 12,480.30 12,480.30 12,465.40 12,471.30 0.0K
09:06 12,470.80 12,474.30 12,470.30 12,473.30 0.0K
09:07 12,473.80 12,480.30 12,473.80 12,478.80 0.0K
09:08 12,477.30 12,481.40 12,473.40 12,481.40 0.0K
09:09 12,480.40 12,488.30 12,480.40 12,486.30 0.0K
09:10 12,485.30 12,491.30 12,484.30 12,487.30 0.0K
09:11 12,486.30 12,489.30 12,484.30 12,485.30 0.0K
09:12 12,484.80 12,485.30 12,480.40 12,482.90 0.0K
09:13 12,483.30 12,484.80 12,477.40 12,477.40 0.0K
09:14 12,475.90 12,477.40 12,472.40 12,477.40 0.0K
09:15 12,476.40 12,477.40 12,470.40 12,473.30 0.0K
09:16 12,474.30 12,478.20 12,471.30 12,476.20 0.0K
09:17 12,477.20 12,477.20 12,475.20 12,476.70 0.0K
09:18 12,477.70 12,481.20 12,475.30 12,479.20 0.0K
09:19 12,480.20 12,483.10 12,479.10 12,479.10 0.0K
09:20 12,480.60 12,480.60 12,475.10 12,475.10 0.0K
09:21 12,476.60 12,483.00 12,476.60 12,483.00 0.0K
09:22 12,481.50 12,486.90 12,481.50 12,486.90 0.0K
09:23 12,487.90 12,487.90 12,481.00 12,483.00 0.0K
09:24 12,483.50 12,487.00 12,483.50 12,487.00 0.0K
09:25 12,488.00 12,488.90 12,483.90 12,483.90 0.0K
09:26 12,482.90 12,482.90 12,478.90 12,479.40 0.0K
09:27 12,479.90 12,483.90 12,479.90 12,481.80 0.0K
09:28 12,480.30 12,486.80 12,478.80 12,485.80 0.0K
09:29 12,485.30 12,489.20 12,485.30 12,487.70 0.0K
09:30 12,489.70 12,495.20 12,488.70 12,494.70 0.0K
09:31 12,494.20 12,497.70 12,492.80 12,493.80 0.0K
09:32 12,493.30 12,496.80 12,491.80 12,494.80 0.0K
09:33 12,495.80 12,502.30 12,495.80 12,500.30 0.0K
09:34 12,499.80 12,501.80 12,499.80 12,500.80 0.0K
09:35 12,501.80 12,501.80 12,491.90 12,491.90 0.0K
09:36 12,486.90 12,494.40 12,486.90 12,494.40 0.0K
09:37 12,494.40 12,495.30 12,487.90 12,487.90 0.0K
09:38 12,486.90 12,492.40 12,486.90 12,492.40 0.0K
09:39 12,492.90 12,494.40 12,491.40 12,494.40 0.0K
09:40 12,495.40 12,495.90 12,487.90 12,487.90 0.0K
09:41 12,488.40 12,491.00 12,487.90 12,491.00 0.0K
09:42 12,491.50 12,492.90 12,490.40 12,490.90 0.0K
09:43 12,491.40 12,494.90 12,491.40 12,494.90 0.0K
09:44 12,496.30 12,496.30 12,495.70 12,495.70 0.0K
09:45 12,495.70 12,495.70 12,491.20 12,491.20 0.0K
09:46 12,491.70 12,494.70 12,488.80 12,494.70 0.0K
09:47 12,494.20 12,494.70 12,490.20 12,490.70 0.0K
09:48 12,491.70 12,492.70 12,491.10 12,492.60 0.0K
09:49 12,491.60 12,491.60 12,487.10 12,488.70 0.0K
09:50 12,489.10 12,492.60 12,487.70 12,492.10 0.0K
09:51 12,492.60 12,493.60 12,487.60 12,487.60 0.0K
09:52 12,488.60 12,490.10 12,486.60 12,486.60 0.0K
09:53 12,485.60 12,487.10 12,485.10 12,487.10 0.0K
09:54 12,487.60 12,488.60 12,484.60 12,484.60 0.0K
09:55 12,484.70 12,487.60 12,484.20 12,486.60 0.0K
09:56 12,484.60 12,484.60 12,481.70 12,483.70 0.0K
09:57 12,484.60 12,484.60 12,483.10 12,483.60 0.0K
09:58 12,484.10 12,484.60 12,481.10 12,481.60 0.0K
09:59 12,480.10 12,483.60 12,479.10 12,482.60 0.0K
10:00 12,483.60 12,485.60 12,483.60 12,485.60 0.0K
10:01 12,486.10 12,486.60 12,481.60 12,482.20 0.0K
10:02 12,480.20 12,482.20 12,478.70 12,478.80 0.0K
10:03 12,478.30 12,480.80 12,478.30 12,480.80 0.0K
10:04 12,482.30 12,483.30 12,480.80 12,481.80 0.0K
10:05 12,481.30 12,481.30 12,471.90 12,471.90 0.0K
10:06 12,471.40 12,474.90 12,470.40 12,474.40 0.0K
10:07 12,474.90 12,476.80 12,473.90 12,474.80 0.0K
10:08 12,475.80 12,480.80 12,475.80 12,480.80 0.0K
10:09 12,481.30 12,482.80 12,479.20 12,479.30 0.0K
10:10 12,480.80 12,481.80 12,479.30 12,481.70 0.0K
10:11 12,482.70 12,486.70 12,482.70 12,486.70 0.0K
10:12 12,487.70 12,487.70 12,486.20 12,487.60 0.0K
10:13 12,488.60 12,491.60 12,488.60 12,491.60 0.0K
10:14 12,492.60 12,495.50 12,492.60 12,495.50 0.0K
10:15 12,496.00 12,497.50 12,494.90 12,495.90 0.0K
10:16 12,496.40 12,500.80 12,496.40 12,500.80 0.0K
10:17 12,501.30 12,501.80 12,500.30 12,500.30 0.0K
10:18 12,499.80 12,499.80 12,499.30 12,499.80 0.0K
10:19 12,499.30 12,499.80 12,498.80 12,498.80 0.0K
10:20 12,499.80 12,501.30 12,498.30 12,500.80 0.0K
10:21 12,499.30 12,499.30 12,495.30 12,498.30 0.0K
10:22 12,497.80 12,498.30 12,495.40 12,495.40 0.0K
10:23 12,494.90 12,497.40 12,493.40 12,493.90 0.0K
10:24 12,493.40 12,494.50 12,492.00 12,493.50 0.0K
10:25 12,496.00 12,496.00 12,489.00 12,489.50 0.0K
10:26 12,490.50 12,491.50 12,490.00 12,490.50 0.0K
10:27 12,491.00 12,492.50 12,489.60 12,490.60 0.0K
10:28 12,489.60 12,495.60 12,489.60 12,494.60 0.0K
10:29 12,495.10 12,497.60 12,495.10 12,496.10 0.0K
10:30 12,496.50 12,500.50 12,496.50 12,499.50 0.0K
10:31 12,498.50 12,498.50 12,494.50 12,494.50 0.0K
10:32 12,495.00 12,495.60 12,493.60 12,494.60 0.0K
10:33 12,495.60 12,495.60 12,493.20 12,493.20 0.0K
10:34 12,492.70 12,493.20 12,491.20 12,493.20 0.0K
10:35 12,493.20 12,500.60 12,493.20 12,500.60 0.0K
10:36 12,500.10 12,501.60 12,499.10 12,500.50 0.0K
10:37 12,499.50 12,500.50 12,498.00 12,500.50 0.0K
10:38 12,501.00 12,501.50 12,499.00 12,499.00 0.0K
10:39 12,499.50 12,501.00 12,499.50 12,501.00 0.0K
10:40 12,501.50 12,505.00 12,501.50 12,502.50 0.0K
10:41 12,503.00 12,504.90 12,502.50 12,503.90 0.0K
10:42 12,503.90 12,506.50 12,503.40 12,506.50 0.0K
10:43 12,507.00 12,509.90 12,507.00 12,508.40 0.0K
10:44 12,508.90 12,510.00 12,506.50 12,508.60 0.0K
10:45 12,509.10 12,512.60 12,506.60 12,512.60 0.0K
10:46 12,512.00 12,512.50 12,508.60 12,511.50 0.0K
10:47 12,512.50 12,513.60 12,512.50 12,513.60 0.0K
10:48 12,513.10 12,515.50 12,512.60 12,514.00 0.0K
10:49 12,513.50 12,514.00 12,513.50 12,513.60 0.0K
10:50 12,514.10 12,518.60 12,512.60 12,518.60 0.0K
10:51 12,516.10 12,516.10 12,512.10 12,512.60 0.0K
10:52 12,512.10 12,512.10 12,511.60 12,511.60 0.0K
10:53 12,511.70 12,511.70 12,510.20 12,510.70 0.0K
10:54 12,511.70 12,516.10 12,511.70 12,516.10 0.0K
10:55 12,516.60 12,517.60 12,516.10 12,517.50 0.0K
10:56 12,518.50 12,518.50 12,515.40 12,516.40 0.0K
10:57 12,515.40 12,516.90 12,514.90 12,516.40 0.0K
10:58 12,515.90 12,517.90 12,515.40 12,516.40 0.0K
10:59 12,516.90 12,517.40 12,514.00 12,514.00 0.0K
11:00 12,514.50 12,516.00 12,514.50 12,515.50 0.0K
11:01 12,516.00 12,518.50 12,516.00 12,517.50 0.0K
11:02 12,518.00 12,521.50 12,518.00 12,519.50 0.0K
11:03 12,519.00 12,522.90 12,519.00 12,522.90 0.0K
11:04 12,523.40 12,525.40 12,523.40 12,523.40 0.0K
11:05 12,522.40 12,526.40 12,522.40 12,526.40 0.0K
11:06 12,525.90 12,526.40 12,521.90 12,524.40 0.0K
11:07 12,523.90 12,524.40 12,522.50 12,522.50 0.0K
11:08 12,522.00 12,522.00 12,520.00 12,520.50 0.0K
11:09 12,520.00 12,521.00 12,520.00 12,521.00 0.0K
11:10 12,522.50 12,527.00 12,522.50 12,525.50 0.0K
11:11 12,526.50 12,526.50 12,524.10 12,524.10 0.0K
11:12 12,524.10 12,525.10 12,522.60 12,524.10 0.0K
11:13 12,523.60 12,525.60 12,522.10 12,525.60 0.0K
11:14 12,525.10 12,525.60 12,522.70 12,523.20 0.0K
11:15 12,522.70 12,524.70 12,522.70 12,523.70 0.0K
11:16 12,524.70 12,526.70 12,523.70 12,526.70 0.0K
11:17 12,526.20 12,526.70 12,524.80 12,525.80 0.0K
11:18 12,527.30 12,527.30 12,523.30 12,523.80 0.0K
11:19 12,524.30 12,525.80 12,523.80 12,525.80 0.0K
11:20 12,526.80 12,527.20 12,526.80 12,527.20 0.0K
11:21 12,526.20 12,527.70 12,525.70 12,526.70 0.0K
11:22 12,527.20 12,527.70 12,525.70 12,526.70 0.0K
11:23 12,527.20 12,529.20 12,527.20 12,528.20 0.0K
11:24 12,527.20 12,530.20 12,527.20 12,530.20 0.0K
11:25 12,530.70 12,531.20 12,530.10 12,531.10 0.0K
11:26 12,530.60 12,532.10 12,529.20 12,529.20 0.0K
11:27 12,529.70 12,530.20 12,528.20 12,530.20 0.0K
11:28 12,529.70 12,532.20 12,528.70 12,528.70 0.0K
11:29 12,529.20 12,529.70 12,528.20 12,529.70 0.0K
11:30 12,529.70 12,529.70 12,522.30 12,522.30 0.0K
11:31 12,522.80 12,524.40 12,520.40 12,520.90 0.0K
11:32 12,521.90 12,524.90 12,520.50 12,523.90 0.0K
11:33 12,524.90 12,527.80 12,524.40 12,527.80 0.0K
11:34 12,525.80 12,526.30 12,524.30 12,526.30 0.0K
11:35 12,525.30 12,526.30 12,524.80 12,525.80 0.0K
11:36 12,525.30 12,528.20 12,525.30 12,528.20 0.0K
11:37 12,529.20 12,530.20 12,528.10 12,529.10 0.0K
11:38 12,530.10 12,532.10 12,530.10 12,531.10 0.0K
11:39 12,530.10 12,533.00 12,530.00 12,532.00 0.0K
11:40 12,532.50 12,533.00 12,532.50 12,533.00 0.0K
11:41 12,532.00 12,532.50 12,530.00 12,530.00 0.0K
11:42 12,531.00 12,533.50 12,531.00 12,533.00 0.0K
11:43 12,533.50 12,534.00 12,531.00 12,531.00 0.0K
11:44 12,530.50 12,532.00 12,530.00 12,532.00 0.0K
11:45 12,531.50 12,531.50 12,530.50 12,531.00 0.0K
11:46 12,532.00 12,532.00 12,530.50 12,531.50 0.0K
11:47 12,531.40 12,532.90 12,530.90 12,532.40 0.0K
11:48 12,531.90 12,532.90 12,529.90 12,529.90 0.0K
11:49 12,530.90 12,535.40 12,530.90 12,535.40 0.0K
11:50 12,535.90 12,535.90 12,532.90 12,533.40 0.0K
11:51 12,533.90 12,535.90 12,533.90 12,534.40 0.0K
11:52 12,533.90 12,534.00 12,531.50 12,532.00 0.0K
11:53 12,531.00 12,532.00 12,530.00 12,531.00 0.0K
11:54 12,530.00 12,533.00 12,530.00 12,532.90 0.0K
11:55 12,532.40 12,534.40 12,532.40 12,534.40 0.0K
11:56 12,533.90 12,534.90 12,532.90 12,534.90 0.0K
11:57 12,533.90 12,534.90 12,530.40 12,530.90 0.0K
11:58 12,532.40 12,533.90 12,532.40 12,533.80 0.0K
11:59 12,534.30 12,536.80 12,533.80 12,535.80 0.0K
12:00 12,537.80 12,538.30 12,534.80 12,536.30 0.0K
12:01 12,535.80 12,538.70 12,534.80 12,536.70 0.0K
12:02 12,535.70 12,536.70 12,535.70 12,536.70 0.0K
12:03 12,536.20 12,536.70 12,534.70 12,536.70 0.0K
12:04 12,537.70 12,538.70 12,536.70 12,537.70 0.0K
12:05 12,536.70 12,537.70 12,536.70 12,537.20 0.0K
12:06 12,537.70 12,542.70 12,536.80 12,542.20 0.0K
12:07 12,541.70 12,543.70 12,541.70 12,543.20 0.0K
12:08 12,542.70 12,543.20 12,540.70 12,541.70 0.0K
12:09 12,542.70 12,543.70 12,540.80 12,540.80 0.0K
12:10 12,541.30 12,542.30 12,538.80 12,539.90 0.0K
12:11 12,540.40 12,540.40 12,539.40 12,539.80 0.0K
12:12 12,540.30 12,542.80 12,539.80 12,542.80 0.0K
12:13 12,540.80 12,543.70 12,540.80 12,542.70 0.0K
12:14 12,541.70 12,543.70 12,541.70 12,543.20 0.0K
12:15 12,541.20 12,543.60 12,541.20 12,543.10 0.0K
12:16 12,543.50 12,543.50 12,542.50 12,543.00 0.0K
12:17 12,542.50 12,544.00 12,541.50 12,542.00 0.0K
12:18 12,541.50 12,541.50 12,539.10 12,539.10 0.0K
12:19 12,539.60 12,540.60 12,538.60 12,538.60 0.0K
12:20 12,539.10 12,539.60 12,538.10 12,538.10 0.0K
12:21 12,537.60 12,538.60 12,536.10 12,538.10 0.0K
12:22 12,537.60 12,537.60 12,535.60 12,535.70 0.0K
12:23 12,534.70 12,535.70 12,534.70 12,535.30 0.0K
12:24 12,534.80 12,538.70 12,534.80 12,537.70 0.0K
12:25 12,538.70 12,539.20 12,537.70 12,538.70 0.0K
12:26 12,538.60 12,540.10 12,538.60 12,539.60 0.0K
12:27 12,540.10 12,540.10 12,539.60 12,540.10 0.0K
12:28 12,539.60 12,540.10 12,533.10 12,533.60 0.0K
12:29 12,534.10 12,534.60 12,532.60 12,533.10 0.0K
12:30 12,531.60 12,531.60 12,526.60 12,530.10 0.0K
12:31 12,529.60 12,529.60 12,524.20 12,525.20 0.0K
12:32 12,524.20 12,528.20 12,524.20 12,528.20 0.0K
12:33 12,528.10 12,529.10 12,526.60 12,527.20 0.0K
12:34 12,526.70 12,526.70 12,524.20 12,524.70 0.0K
12:35 12,526.70 12,528.60 12,525.10 12,528.60 0.0K
12:36 12,527.60 12,529.10 12,527.60 12,529.10 0.0K
12:37 12,530.00 12,531.50 12,529.50 12,531.50 0.0K
12:38 12,532.00 12,532.40 12,531.00 12,531.90 0.0K
12:39 12,531.40 12,531.90 12,529.00 12,529.00 0.0K
12:40 12,528.50 12,531.00 12,528.50 12,530.50 0.0K
12:41 12,530.00 12,530.00 12,529.50 12,529.50 0.0K
12:42 12,530.00 12,531.90 12,529.50 12,531.90 0.0K
12:43 12,532.40 12,532.40 12,530.90 12,531.40 0.0K
12:44 12,531.90 12,534.40 12,531.90 12,534.40 0.0K
12:45 12,534.90 12,535.40 12,533.40 12,533.40 0.0K
12:46 12,532.40 12,534.40 12,532.40 12,534.40 0.0K
12:47 12,532.40 12,532.40 12,529.40 12,530.50 0.0K
12:48 12,530.00 12,531.00 12,529.50 12,530.50 0.0K
12:49 12,531.00 12,533.90 12,530.90 12,533.40 0.0K
12:50 12,533.90 12,533.90 12,530.90 12,531.90 0.0K
12:51 12,531.40 12,533.40 12,531.40 12,531.90 0.0K
12:52 12,531.40 12,531.90 12,530.40 12,531.90 0.0K
12:53 12,532.40 12,532.40 12,530.40 12,530.40 0.0K
12:54 12,530.90 12,532.00 12,530.90 12,532.00 0.0K
12:55 12,532.50 12,535.90 12,532.40 12,534.90 0.0K
12:56 12,534.40 12,536.30 12,534.40 12,536.30 0.0K
12:57 12,536.30 12,536.30 12,535.30 12,535.40 0.0K
12:58 12,534.90 12,536.40 12,534.90 12,536.40 0.0K
12:59 12,535.90 12,535.90 12,531.80 12,532.30 0.0K
13:00 12,531.40 12,531.40 12,529.40 12,529.40 0.0K
13:01 12,529.90 12,531.40 12,528.40 12,531.40 0.0K
13:02 12,529.90 12,530.50 12,526.00 12,526.50 0.0K
13:03 12,526.00 12,526.50 12,521.10 12,521.60 0.0K
13:04 12,521.10 12,521.10 12,517.20 12,517.80 0.0K
13:05 12,520.30 12,521.20 12,518.70 12,520.70 0.0K
13:06 12,521.20 12,523.80 12,521.20 12,521.80 0.0K
13:07 12,522.30 12,522.30 12,517.30 12,519.90 0.0K
13:08 12,520.40 12,521.40 12,518.90 12,519.90 0.0K
13:09 12,519.40 12,522.30 12,519.40 12,522.30 0.0K
13:10 12,523.30 12,525.30 12,522.80 12,524.70 0.0K
13:11 12,525.20 12,527.10 12,525.20 12,526.60 0.0K
13:12 12,527.10 12,528.60 12,526.60 12,527.60 0.0K
13:13 12,526.60 12,529.50 12,526.60 12,528.50 0.0K
13:14 12,527.50 12,528.50 12,526.50 12,526.50 0.0K
13:15 12,525.50 12,527.50 12,523.50 12,527.50 0.0K
13:16 12,528.00 12,529.50 12,528.00 12,529.50 0.0K
13:17 12,530.00 12,530.90 12,528.40 12,528.50 0.0K
13:18 12,529.00 12,529.50 12,527.00 12,527.00 0.0K
13:19 12,526.50 12,526.50 12,524.60 12,525.10 0.0K
13:20 12,524.10 12,524.10 12,519.70 12,520.20 0.0K
13:21 12,519.70 12,523.70 12,519.70 12,522.70 0.0K
13:22 12,523.20 12,523.20 12,521.30 12,521.30 0.0K
13:23 12,520.80 12,523.30 12,520.80 12,523.30 0.0K
13:24 12,523.80 12,525.80 12,523.30 12,523.30 0.0K
13:25 12,522.30 12,522.80 12,521.30 12,521.40 0.0K
13:26 12,520.90 12,522.90 12,520.90 12,522.90 0.0K
13:27 12,522.40 12,523.40 12,521.40 12,521.40 0.0K
13:28 12,520.40 12,520.40 12,518.00 12,518.00 0.0K
13:29 12,518.00 12,520.50 12,517.50 12,520.00 0.0K
13:30 12,520.50 12,521.10 12,519.50 12,521.10 0.0K
13:31 12,520.10 12,524.10 12,520.10 12,524.10 0.0K
13:32 12,523.60 12,528.00 12,523.60 12,528.00 0.0K
13:33 12,528.00 12,528.40 12,526.00 12,527.90 0.0K
13:34 12,528.90 12,528.90 12,526.90 12,526.90 0.0K
13:35 12,527.90 12,530.90 12,527.90 12,529.40 0.0K
13:36 12,528.90 12,528.90 12,524.90 12,524.90 0.0K
13:37 12,524.40 12,527.00 12,524.00 12,524.00 0.0K
13:38 12,524.50 12,526.50 12,524.50 12,525.50 0.0K
13:39 12,526.50 12,526.50 12,524.50 12,524.50 0.0K
13:40 12,522.60 12,523.60 12,521.60 12,521.60 0.0K
13:41 12,522.10 12,522.60 12,519.70 12,519.70 0.0K
13:42 12,517.20 12,519.20 12,517.20 12,518.70 0.0K
13:43 12,518.30 12,519.80 12,518.30 12,518.80 0.0K
13:44 12,519.80 12,519.90 12,518.30 12,519.90 0.0K
13:45 12,519.40 12,523.90 12,519.40 12,523.80 0.0K
13:46 12,523.30 12,523.80 12,520.80 12,520.80 0.0K
13:47 12,520.90 12,522.30 12,520.90 12,522.30 0.0K
13:48 12,520.80 12,520.90 12,517.90 12,520.80 0.0K
13:49 12,520.30 12,521.80 12,517.30 12,517.80 0.0K
13:50 12,516.80 12,516.80 12,513.80 12,516.80 0.0K
13:51 12,517.80 12,521.80 12,517.80 12,520.80 0.0K
13:52 12,520.30 12,520.80 12,516.80 12,516.80 0.0K
13:53 12,517.80 12,517.80 12,514.40 12,514.50 0.0K
13:54 12,515.00 12,515.50 12,513.00 12,515.00 0.0K
13:55 12,515.50 12,517.50 12,515.50 12,517.50 0.0K
13:56 12,518.50 12,518.50 12,514.60 12,517.00 0.0K
13:57 12,514.50 12,515.50 12,514.50 12,515.10 0.0K
13:58 12,516.10 12,516.10 12,512.60 12,512.60 0.0K
13:59 12,512.10 12,512.20 12,510.70 12,512.20 0.0K
14:00 12,513.20 12,513.20 12,511.70 12,512.30 0.0K
14:01 12,512.40 12,516.90 12,512.40 12,515.90 0.0K
14:02 12,516.40 12,516.40 12,514.40 12,514.40 0.0K
14:03 12,513.40 12,516.50 12,513.40 12,515.50 0.0K
14:04 12,516.50 12,516.50 12,511.50 12,512.60 0.0K
14:05 12,512.10 12,514.70 12,512.10 12,514.70 0.0K
14:06 12,514.20 12,516.70 12,514.20 12,516.70 0.0K
14:07 12,515.20 12,515.70 12,514.20 12,514.70 0.0K
14:08 12,515.20 12,515.20 12,512.20 12,512.80 0.0K
14:09 12,513.80 12,517.80 12,513.30 12,516.70 0.0K
14:10 12,518.20 12,519.60 12,516.70 12,518.60 0.0K
14:11 12,517.10 12,518.00 12,516.10 12,518.00 0.0K
14:12 12,518.50 12,519.50 12,518.50 12,518.90 0.0K
14:13 12,519.40 12,520.40 12,518.40 12,519.90 0.0K
14:14 12,518.90 12,519.90 12,518.90 12,519.30 0.0K
14:15 12,518.80 12,519.80 12,517.30 12,519.80 0.0K
14:16 12,520.30 12,522.30 12,520.30 12,522.20 0.0K
14:17 12,522.70 12,524.20 12,521.70 12,522.20 0.0K
14:18 12,521.70 12,521.70 12,520.20 12,520.20 0.0K
14:19 12,518.70 12,520.30 12,518.20 12,520.20 0.0K
14:20 12,520.70 12,521.70 12,520.20 12,520.70 0.0K
14:21 12,520.20 12,521.20 12,518.70 12,520.20 0.0K
14:22 12,518.70 12,519.70 12,517.20 12,519.70 0.0K
14:23 12,519.20 12,520.70 12,519.20 12,519.20 0.0K
14:24 12,519.70 12,519.70 12,515.70 12,518.20 0.0K
14:25 12,517.20 12,518.20 12,516.70 12,517.20 0.0K
14:26 12,516.70 12,517.20 12,514.70 12,514.70 0.0K
14:27 12,515.20 12,517.20 12,514.70 12,515.10 0.0K
14:28 12,514.70 12,514.70 12,507.70 12,509.70 0.0K
14:29 12,510.70 12,512.60 12,510.20 12,512.00 0.0K
14:30 12,511.50 12,515.40 12,511.50 12,515.40 0.0K
14:31 12,515.40 12,516.40 12,513.40 12,516.40 0.0K
14:32 12,515.40 12,515.90 12,508.50 12,511.00 0.0K
14:33 12,512.00 12,515.40 12,511.50 12,514.90 0.0K
14:34 12,515.40 12,515.40 12,508.80 12,510.30 0.0K
14:35 12,508.80 12,510.80 12,508.80 12,510.80 0.0K
14:36 12,510.30 12,510.80 12,508.80 12,509.90 0.0K
14:37 12,509.40 12,513.90 12,508.90 12,513.90 0.0K
14:38 12,514.90 12,517.80 12,513.80 12,517.80 0.0K
14:39 12,517.30 12,517.30 12,515.30 12,515.30 0.0K
14:40 12,514.80 12,517.80 12,514.80 12,516.80 0.0K
14:41 12,517.30 12,519.30 12,516.80 12,518.80 0.0K
14:42 12,519.80 12,519.80 12,518.30 12,518.80 0.0K
14:43 12,518.30 12,518.80 12,516.80 12,518.80 0.0K
14:44 12,517.30 12,517.80 12,515.80 12,515.80 0.0K
14:45 12,514.30 12,514.30 12,510.80 12,510.80 0.0K
14:46 12,509.80 12,509.80 12,507.70 12,508.20 0.0K
14:47 12,507.70 12,510.70 12,507.20 12,510.70 0.0K
14:48 12,509.70 12,510.10 12,508.20 12,510.10 0.0K
14:49 12,509.60 12,509.60 12,507.00 12,508.50 0.0K
14:50 12,507.50 12,507.50 12,503.60 12,506.60 0.0K
14:51 12,508.60 12,510.50 12,508.60 12,510.50 0.0K
14:52 12,511.00 12,511.90 12,509.90 12,510.40 0.0K
14:53 12,510.90 12,511.90 12,510.90 12,511.40 0.0K
14:54 12,510.90 12,513.50 12,510.90 12,513.50 0.0K
14:55 12,514.50 12,515.40 12,512.90 12,513.40 0.0K
14:56 12,513.90 12,514.90 12,512.90 12,512.90 0.0K
14:57 12,512.90 12,515.00 12,512.90 12,515.00 0.0K
14:58 12,515.50 12,520.00 12,515.50 12,519.00 0.0K
14:59 12,520.00 12,523.40 12,519.00 12,523.40 0.0K
15:00 12,521.90 12,524.80 12,520.40 12,523.80 0.0K
15:01 12,524.30 12,525.70 12,522.70 12,523.20 0.0K
15:02 12,522.70 12,523.20 12,520.70 12,523.20 0.0K
15:03 12,522.70 12,526.20 12,522.70 12,526.20 0.0K
15:04 12,525.70 12,529.60 12,525.20 12,529.60 0.0K
15:05 12,529.10 12,530.00 12,528.50 12,529.00 0.0K
15:06 12,528.50 12,528.60 12,527.00 12,528.50 0.0K
15:07 12,529.50 12,530.50 12,528.50 12,528.50 0.0K
15:08 12,528.00 12,528.50 12,527.50 12,528.50 0.0K
15:09 12,529.00 12,530.40 12,529.00 12,529.30 0.0K
15:10 12,528.80 12,529.80 12,528.30 12,529.30 0.0K
15:11 12,528.30 12,532.20 12,528.30 12,532.20 0.0K
15:12 12,532.70 12,533.60 12,530.10 12,530.20 0.0K
15:13 12,529.70 12,530.20 12,529.20 12,529.20 0.0K
15:14 12,529.70 12,530.20 12,528.20 12,529.70 0.0K
15:15 12,529.20 12,533.20 12,529.20 12,531.20 0.0K
15:16 12,531.70 12,534.20 12,531.70 12,534.20 0.0K
15:17 12,534.20 12,534.20 12,531.70 12,533.10 0.0K
15:18 12,534.10 12,534.10 12,532.10 12,533.10 0.0K
15:19 12,532.60 12,534.10 12,532.60 12,533.10 0.0K
15:20 12,532.60 12,534.10 12,532.10 12,532.10 0.0K
15:21 12,532.60 12,535.10 12,532.10 12,535.10 0.0K
15:22 12,535.00 12,538.00 12,535.00 12,538.00 0.0K
15:23 12,538.00 12,538.00 12,536.40 12,536.90 0.0K
15:24 12,537.40 12,537.90 12,535.90 12,537.80 0.0K
15:25 12,538.30 12,540.30 12,537.80 12,539.90 0.0K
15:26 12,540.40 12,540.90 12,539.90 12,539.90 0.0K
15:27 12,539.40 12,541.90 12,538.90 12,541.90 0.0K
15:28 12,542.40 12,543.40 12,542.40 12,542.90 0.0K
15:29 12,541.40 12,544.40 12,541.40 12,543.90 0.0K
15:30 12,542.90 12,545.40 12,541.90 12,542.90 0.0K
15:31 12,542.40 12,543.90 12,540.90 12,542.90 0.0K
15:32 12,541.90 12,541.90 12,534.90 12,538.90 0.0K
15:33 12,537.90 12,542.90 12,537.90 12,541.40 0.0K
15:34 12,540.90 12,545.40 12,539.90 12,539.90 0.0K
15:35 12,539.40 12,539.90 12,535.40 12,537.90 0.0K
15:36 12,538.90 12,538.90 12,532.00 12,533.00 0.0K
15:37 12,532.00 12,532.00 12,528.60 12,531.10 0.0K
15:38 12,530.10 12,533.20 12,530.10 12,533.20 0.0K
15:39 12,532.70 12,538.10 12,532.70 12,538.10 0.0K
15:40 12,539.10 12,540.60 12,534.60 12,534.60 0.0K
15:41 12,535.10 12,535.10 12,529.70 12,533.20 0.0K
15:42 12,532.70 12,534.20 12,532.20 12,532.70 0.0K
15:43 12,533.70 12,533.70 12,528.30 12,528.30 0.0K
15:44 12,528.80 12,529.40 12,524.40 12,526.90 0.0K
15:45 12,527.40 12,532.90 12,526.90 12,532.90 0.0K
15:46 12,533.40 12,537.40 12,533.40 12,535.90 0.0K
15:47 12,535.40 12,535.90 12,532.40 12,533.80 0.0K
15:48 12,532.80 12,535.30 12,532.30 12,533.30 0.0K
15:49 12,533.80 12,534.30 12,530.30 12,530.30 0.0K
15:50 12,530.90 12,536.40 12,529.40 12,535.90 0.0K
15:51 12,536.40 12,536.90 12,534.40 12,536.90 0.0K
15:52 12,537.40 12,537.40 12,532.90 12,534.90 0.0K
15:53 12,535.40 12,536.40 12,534.00 12,534.00 0.0K
15:54 12,533.00 12,534.00 12,532.00 12,534.00 0.0K
15:55 12,535.00 12,537.00 12,533.00 12,533.00 0.0K
15:56 12,532.50 12,537.00 12,532.50 12,537.00 0.0K
15:57 12,537.50 12,541.40 12,537.50 12,538.40 0.0K
15:58 12,537.90 12,538.90 12,537.40 12,537.40 0.0K
15:59 12,538.30 12,540.30 12,536.90 12,539.80 0.0K
16:00 12,540.30 12,542.70 12,538.70 12,541.20 0.0K
16:01 12,541.70 12,542.70 12,537.70 12,541.70 0.0K
16:02 12,542.20 12,546.70 12,542.20 12,546.70 0.0K
16:03 12,547.20 12,547.20 12,546.70 12,546.70 0.0K
16:04 12,548.20 12,551.30 12,546.80 12,550.80 0.0K
16:05 12,551.30 12,552.70 12,550.70 12,552.70 0.0K
16:06 12,553.20 12,554.70 12,553.20 12,553.70 0.0K
16:07 12,552.20 12,552.70 12,551.70 12,552.20 0.0K
16:08 12,553.20 12,553.20 12,551.10 12,551.10 0.0K
16:09 12,550.20 12,551.20 12,548.20 12,548.20 0.0K
16:10 12,547.70 12,548.20 12,545.80 12,545.80 0.0K
16:11 12,543.30 12,544.30 12,540.40 12,540.90 0.0K
16:12 12,540.40 12,540.40 12,537.50 12,540.00 0.0K
16:13 12,539.00 12,542.50 12,539.00 12,541.00 0.0K
16:14 12,542.00 12,544.00 12,542.00 12,544.00 0.0K
16:15 12,545.50 12,549.00 12,545.00 12,547.50 0.0K
16:16 12,546.50 12,546.50 12,544.00 12,544.50 0.0K
16:17 12,544.50 12,544.50 12,542.00 12,542.60 0.0K
16:18 12,543.10 12,543.10 12,538.10 12,539.60 0.0K
16:19 12,541.10 12,542.10 12,539.10 12,541.10 0.0K
16:20 12,540.60 12,542.00 12,539.50 12,540.50 0.0K
16:21 12,540.00 12,541.50 12,539.50 12,540.50 0.0K
16:22 12,540.00 12,540.40 12,539.40 12,540.40 0.0K
16:23 12,539.90 12,546.80 12,539.90 12,546.80 0.0K
16:24 12,547.80 12,547.80 12,543.20 12,543.30 0.0K
16:25 12,542.80 12,546.70 12,542.30 12,545.20 0.0K
16:26 12,545.20 12,545.20 12,541.80 12,541.80 0.0K
16:27 12,540.80 12,542.80 12,538.80 12,542.70 0.0K
16:28 12,542.20 12,543.70 12,541.70 12,543.70 0.0K
16:29 12,543.20 12,546.20 12,542.70 12,546.20 0.0K
16:30 12,546.60 12,546.60 12,541.60 12,543.10 0.0K
16:31 12,543.60 12,543.60 12,537.10 12,537.60 0.0K
16:32 12,535.60 12,536.60 12,534.60 12,536.00 0.0K
16:33 12,537.50 12,538.40 12,536.40 12,537.40 0.0K
16:34 12,536.90 12,539.80 12,536.90 12,539.30 0.0K
16:35 12,537.30 12,537.30 12,532.80 12,534.80 0.0K
16:36 12,535.30 12,537.80 12,535.30 12,537.30 0.0K
16:37 12,536.80 12,539.30 12,536.30 12,539.30 0.0K
16:38 12,539.80 12,539.80 12,537.20 12,537.20 0.0K
16:39 12,537.70 12,539.20 12,537.20 12,537.70 0.0K
16:40 12,538.70 12,539.70 12,536.70 12,539.20 0.0K
16:41 12,537.70 12,542.70 12,537.70 12,542.20 0.0K
16:42 12,541.70 12,545.60 12,541.70 12,545.60 0.0K
16:43 12,546.10 12,546.10 12,543.60 12,545.10 0.0K
16:44 12,545.60 12,545.60 12,540.70 12,543.70 0.0K
16:45 12,544.20 12,548.20 12,544.20 12,546.70 0.0K
16:46 12,545.70 12,546.20 12,542.20 12,542.20 0.0K
16:47 12,541.80 12,542.80 12,539.80 12,541.80 0.0K
16:48 12,542.30 12,542.30 12,540.80 12,541.30 0.0K
16:49 12,541.80 12,542.80 12,540.80 12,541.80 0.0K
16:50 12,541.40 12,541.40 12,537.40 12,540.40 0.0K
16:51 12,539.40 12,541.90 12,538.90 12,541.40 0.0K
16:52 12,540.40 12,540.40 12,537.40 12,539.40 0.0K
16:53 12,538.90 12,541.40 12,537.90 12,537.90 0.0K
16:54 12,538.40 12,539.50 12,536.50 12,538.50 0.0K
16:55 12,537.50 12,541.40 12,537.50 12,541.40 0.0K
16:56 12,540.90 12,541.90 12,536.40 12,536.50 0.0K
16:57 12,537.00 12,540.50 12,535.00 12,540.50 0.0K
16:58 12,540.00 12,543.00 12,540.00 12,542.00 0.0K
16:59 12,541.50 12,542.00 12,540.90 12,541.40 0.0K
17:00 12,542.40 12,542.40 12,534.90 12,536.40 0.0K
17:01 12,538.40 12,538.40 12,532.40 12,534.90 0.0K
17:02 12,534.40 12,535.80 12,534.40 12,535.80 0.0K
17:03 12,536.30 12,538.20 12,536.30 12,538.20 0.0K
17:04 12,538.20 12,540.20 12,537.20 12,538.20 0.0K
17:05 12,537.70 12,538.20 12,531.30 12,531.30 0.0K
17:06 12,530.80 12,532.80 12,528.30 12,528.30 0.0K
17:07 12,527.30 12,527.80 12,522.90 12,523.40 0.0K
17:08 12,522.40 12,523.00 12,520.90 12,522.50 0.0K
17:09 12,521.50 12,525.50 12,521.50 12,524.50 0.0K
17:10 12,525.50 12,525.50 12,523.40 12,523.40 0.0K
17:11 12,523.90 12,523.90 12,521.50 12,523.90 0.0K
17:12 12,522.40 12,523.50 12,521.40 12,522.90 0.0K
17:13 12,522.40 12,525.90 12,522.40 12,525.40 0.0K
17:14 12,525.90 12,525.90 12,525.90 12,525.90 0.0K
17:15 12,524.40 12,525.90 12,522.90 12,524.40 0.0K
17:16 12,525.40 12,527.30 12,525.30 12,525.30 0.0K
17:17 12,525.80 12,526.80 12,525.30 12,525.30 0.0K
17:18 12,524.80 12,524.90 12,524.30 12,524.40 0.0K
17:19 12,525.40 12,531.80 12,525.40 12,529.80 0.0K
17:20 12,530.80 12,531.80 12,529.80 12,529.80 0.0K
17:21 12,529.80 12,532.80 12,529.80 12,532.80 0.0K
17:22 12,534.80 12,536.80 12,534.80 12,535.80 0.0K
17:23 12,535.30 12,536.30 12,534.80 12,536.30 0.0K
17:24 12,536.80 12,539.30 12,536.80 12,537.80 0.0K
17:25 12,537.30 12,537.30 12,530.30 12,531.80 0.0K
17:26 12,530.80 12,531.80 12,525.80 12,526.80 0.0K
17:27 12,527.30 12,531.80 12,527.30 12,531.80 0.0K
17:28 12,530.80 12,531.80 12,526.80 12,527.30 0.0K
17:29 12,528.80 12,530.80 12,524.80 12,530.30 0.0K
17:30 12,529.80 12,531.80 12,526.80 12,526.80 0.0K
17:31 12,528.80 12,528.80 12,522.80 12,523.80 0.0K
17:32 12,526.80 12,527.80 12,523.80 12,526.80 0.0K
17:33 12,525.80 12,528.80 12,524.80 12,528.80 0.0K
17:34 12,529.80 12,530.30 12,526.80 12,528.80 0.0K
17:35 12,530.30 12,533.30 12,529.69 12,529.69 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