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 12,445.80 12,448.70 12,445.30 12,448.70 0.0K
08:59 12,448.30 12,450.20 12,442.30 12,444.30 0.0K
09:00 12,444.80 12,476.20 12,444.80 12,470.20 0.0K
09:01 12,467.70 12,475.70 12,467.70 12,470.20 0.0K
09:02 12,469.20 12,469.20 12,452.20 12,456.20 0.0K
09:03 12,456.70 12,460.70 12,448.20 12,449.20 0.0K
09:04 12,450.20 12,454.20 12,448.20 12,453.20 0.0K
09:05 12,452.20 12,455.20 12,450.20 12,455.20 0.0K
09:06 12,455.70 12,467.70 12,455.70 12,467.70 0.0K
09:07 12,468.20 12,468.20 12,463.70 12,465.20 0.0K
09:08 12,465.20 12,469.20 12,463.20 12,469.20 0.0K
09:09 12,468.20 12,471.20 12,467.20 12,470.20 0.0K
09:10 12,470.70 12,473.10 12,467.70 12,473.10 0.0K
09:11 12,475.10 12,480.10 12,474.10 12,474.10 0.0K
09:12 12,476.10 12,481.10 12,474.10 12,480.10 0.0K
09:13 12,481.10 12,483.10 12,480.10 12,482.10 0.0K
09:14 12,482.60 12,490.60 12,482.60 12,490.10 0.0K
09:15 12,491.10 12,495.00 12,489.60 12,494.00 0.0K
09:16 12,493.00 12,496.90 12,492.40 12,493.00 0.0K
09:17 12,493.50 12,494.00 12,488.10 12,488.10 0.0K
09:18 12,486.10 12,489.60 12,485.10 12,489.10 0.0K
09:19 12,491.10 12,491.10 12,487.60 12,490.00 0.0K
09:20 12,491.00 12,493.90 12,488.50 12,493.90 0.0K
09:21 12,494.90 12,495.40 12,494.40 12,495.40 0.0K
09:22 12,495.30 12,496.80 12,493.30 12,493.30 0.0K
09:23 12,492.80 12,494.30 12,491.80 12,491.80 0.0K
09:24 12,493.30 12,493.30 12,489.80 12,491.80 0.0K
09:25 12,492.80 12,495.30 12,491.30 12,491.80 0.0K
09:26 12,491.30 12,494.80 12,488.80 12,494.80 0.0K
09:27 12,495.80 12,495.80 12,493.20 12,493.20 0.0K
09:28 12,493.70 12,496.20 12,492.30 12,496.20 0.0K
09:29 12,497.20 12,500.70 12,497.20 12,499.70 0.0K
09:30 12,498.70 12,500.80 12,498.70 12,498.80 0.0K
09:31 12,499.80 12,499.80 12,490.90 12,492.40 0.0K
09:32 12,492.90 12,492.90 12,489.00 12,489.00 0.0K
09:33 12,489.10 12,489.10 12,485.60 12,487.10 0.0K
09:34 12,486.60 12,486.60 12,480.70 12,480.70 0.0K
09:35 12,480.20 12,483.20 12,479.70 12,481.70 0.0K
09:36 12,482.20 12,482.20 12,471.30 12,471.30 0.0K
09:37 12,473.30 12,474.30 12,469.30 12,473.40 0.0K
09:38 12,474.40 12,479.40 12,474.40 12,475.40 0.0K
09:39 12,476.40 12,479.90 12,475.40 12,478.40 0.0K
09:40 12,479.90 12,482.90 12,477.40 12,482.40 0.0K
09:41 12,482.90 12,485.80 12,482.30 12,483.30 0.0K
09:42 12,482.30 12,483.90 12,477.90 12,482.40 0.0K
09:43 12,482.40 12,485.00 12,481.40 12,482.50 0.0K
09:44 12,482.00 12,483.50 12,478.50 12,480.10 0.0K
09:45 12,480.10 12,489.00 12,479.60 12,489.00 0.0K
09:46 12,489.50 12,492.40 12,489.50 12,490.40 0.0K
09:47 12,490.90 12,490.90 12,485.40 12,489.40 0.0K
09:48 12,489.90 12,489.90 12,483.50 12,483.50 0.0K
09:49 12,484.50 12,487.50 12,483.50 12,483.50 0.0K
09:50 12,484.50 12,485.50 12,480.50 12,480.60 0.0K
09:51 12,481.60 12,485.50 12,481.60 12,482.50 0.0K
09:52 12,483.00 12,486.00 12,483.00 12,485.40 0.0K
09:53 12,484.90 12,484.90 12,482.00 12,482.50 0.0K
09:54 12,483.00 12,483.10 12,482.00 12,482.10 0.0K
09:55 12,482.60 12,484.60 12,481.60 12,483.50 0.0K
09:56 12,483.00 12,484.10 12,480.10 12,482.10 0.0K
09:57 12,483.10 12,485.10 12,483.10 12,484.60 0.0K
09:58 12,484.10 12,484.10 12,479.60 12,479.60 0.0K
09:59 12,480.60 12,481.10 12,477.10 12,479.60 0.0K
10:00 12,481.60 12,485.00 12,480.60 12,485.00 0.0K
10:01 12,485.40 12,489.40 12,485.40 12,487.30 0.0K
10:02 12,486.80 12,486.80 12,483.80 12,484.80 0.0K
10:03 12,483.80 12,484.80 12,480.90 12,483.30 0.0K
10:04 12,482.30 12,482.40 12,479.90 12,482.40 0.0K
10:05 12,480.90 12,482.40 12,479.90 12,479.90 0.0K
10:06 12,480.40 12,485.30 12,480.40 12,484.80 0.0K
10:07 12,484.30 12,485.80 12,476.40 12,476.40 0.0K
10:08 12,476.90 12,479.40 12,474.90 12,479.30 0.0K
10:09 12,477.30 12,477.30 12,472.40 12,472.40 0.0K
10:10 12,472.50 12,475.00 12,470.50 12,473.50 0.0K
10:11 12,474.00 12,476.40 12,473.50 12,476.40 0.0K
10:12 12,476.90 12,477.90 12,475.90 12,476.40 0.0K
10:13 12,475.90 12,476.40 12,469.00 12,469.00 0.0K
10:14 12,468.50 12,468.50 12,461.10 12,461.60 0.0K
10:15 12,461.70 12,464.60 12,459.70 12,459.70 0.0K
10:16 12,460.70 12,460.70 12,454.70 12,456.20 0.0K
10:17 12,455.70 12,455.70 12,450.70 12,450.70 0.0K
10:18 12,450.20 12,450.20 12,446.30 12,446.30 0.0K
10:19 12,445.80 12,446.80 12,443.80 12,446.80 0.0K
10:20 12,447.30 12,452.70 12,445.80 12,452.70 0.0K
10:21 12,453.20 12,453.70 12,451.20 12,452.50 0.0K
10:22 12,452.00 12,452.50 12,449.50 12,450.50 0.0K
10:23 12,451.00 12,453.50 12,450.50 12,451.40 0.0K
10:24 12,450.40 12,452.80 12,450.40 12,451.40 0.0K
10:25 12,449.90 12,451.90 12,447.40 12,451.90 0.0K
10:26 12,450.40 12,459.20 12,450.40 12,458.20 0.0K
10:27 12,458.70 12,458.70 12,458.10 12,458.10 0.0K
10:28 12,458.60 12,463.60 12,458.60 12,462.10 0.0K
10:29 12,461.10 12,461.60 12,459.10 12,460.10 0.0K
10:30 12,459.70 12,464.60 12,459.70 12,464.10 0.0K
10:31 12,463.60 12,467.00 12,463.60 12,464.50 0.0K
10:32 12,464.00 12,464.00 12,461.50 12,462.00 0.0K
10:33 12,462.50 12,463.00 12,459.60 12,459.60 0.0K
10:34 12,460.10 12,461.10 12,459.10 12,461.10 0.0K
10:35 12,462.10 12,468.00 12,462.10 12,466.50 0.0K
10:36 12,467.00 12,467.50 12,464.00 12,464.00 0.0K
10:37 12,464.10 12,467.60 12,464.10 12,464.10 0.0K
10:38 12,465.10 12,466.00 12,463.60 12,466.00 0.0K
10:39 12,465.50 12,466.50 12,463.50 12,466.00 0.0K
10:40 12,465.00 12,465.00 12,459.60 12,460.10 0.0K
10:41 12,458.60 12,458.60 12,456.60 12,456.70 0.0K
10:42 12,455.20 12,457.20 12,451.70 12,457.20 0.0K
10:43 12,457.70 12,458.20 12,452.20 12,454.20 0.0K
10:44 12,454.30 12,456.70 12,453.70 12,453.70 0.0K
10:45 12,453.80 12,454.30 12,449.30 12,450.80 0.0K
10:46 12,451.80 12,458.20 12,451.80 12,458.20 0.0K
10:47 12,456.20 12,456.20 12,453.20 12,454.20 0.0K
10:48 12,453.70 12,454.30 12,452.80 12,454.30 0.0K
10:49 12,454.80 12,456.30 12,453.30 12,455.70 0.0K
10:50 12,456.20 12,460.60 12,455.70 12,460.60 0.0K
10:51 12,460.10 12,464.50 12,460.10 12,463.00 0.0K
10:52 12,463.50 12,466.90 12,463.00 12,466.90 0.0K
10:53 12,467.40 12,467.90 12,465.90 12,465.90 0.0K
10:54 12,465.80 12,467.30 12,465.80 12,467.30 0.0K
10:55 12,466.80 12,469.30 12,466.80 12,469.30 0.0K
10:56 12,467.80 12,468.80 12,464.80 12,464.80 0.0K
10:57 12,464.30 12,465.80 12,461.80 12,465.30 0.0K
10:58 12,465.80 12,467.20 12,465.30 12,465.70 0.0K
10:59 12,466.70 12,469.20 12,465.70 12,467.70 0.0K
11:00 12,467.20 12,472.60 12,464.70 12,472.60 0.0K
11:01 12,471.60 12,474.00 12,471.10 12,473.00 0.0K
11:02 12,473.50 12,473.50 12,470.00 12,470.50 0.0K
11:03 12,471.00 12,472.00 12,468.10 12,468.60 0.0K
11:04 12,469.10 12,473.10 12,469.10 12,472.60 0.0K
11:05 12,473.10 12,476.60 12,473.10 12,475.10 0.0K
11:06 12,474.60 12,477.10 12,473.10 12,476.60 0.0K
11:07 12,477.10 12,479.00 12,476.10 12,478.00 0.0K
11:08 12,478.50 12,482.50 12,478.50 12,482.00 0.0K
11:09 12,481.50 12,482.00 12,475.50 12,477.00 0.0K
11:10 12,477.50 12,482.90 12,477.50 12,478.40 0.0K
11:11 12,477.90 12,479.40 12,477.40 12,477.90 0.0K
11:12 12,476.90 12,477.90 12,476.40 12,476.90 0.0K
11:13 12,476.90 12,476.90 12,472.40 12,474.80 0.0K
11:14 12,473.80 12,477.30 12,472.80 12,475.80 0.0K
11:15 12,475.30 12,478.30 12,474.80 12,477.80 0.0K
11:16 12,478.30 12,478.30 12,470.80 12,471.30 0.0K
11:17 12,471.80 12,475.70 12,471.80 12,475.70 0.0K
11:18 12,476.20 12,479.70 12,475.70 12,479.20 0.0K
11:19 12,478.20 12,482.20 12,478.20 12,481.70 0.0K
11:20 12,482.70 12,483.20 12,482.20 12,482.20 0.0K
11:21 12,481.70 12,485.20 12,481.70 12,484.70 0.0K
11:22 12,485.20 12,487.70 12,483.70 12,487.70 0.0K
11:23 12,487.20 12,488.70 12,485.70 12,487.20 0.0K
11:24 12,486.70 12,487.70 12,485.70 12,485.70 0.0K
11:25 12,485.30 12,487.30 12,484.80 12,487.30 0.0K
11:26 12,486.80 12,491.20 12,486.80 12,489.70 0.0K
11:27 12,488.70 12,489.70 12,487.70 12,487.70 0.0K
11:28 12,488.70 12,489.70 12,487.70 12,488.20 0.0K
11:29 12,487.70 12,487.70 12,485.70 12,486.70 0.0K
11:30 12,487.70 12,488.20 12,485.70 12,486.20 0.0K
11:31 12,486.70 12,487.70 12,486.20 12,487.70 0.0K
11:32 12,486.70 12,489.20 12,486.70 12,487.20 0.0K
11:33 12,486.70 12,487.70 12,485.20 12,485.70 0.0K
11:34 12,484.70 12,485.20 12,483.20 12,485.20 0.0K
11:35 12,487.20 12,489.70 12,486.70 12,489.20 0.0K
11:36 12,489.70 12,493.10 12,489.60 12,491.10 0.0K
11:37 12,490.60 12,492.60 12,490.60 12,492.20 0.0K
11:38 12,493.20 12,495.60 12,492.20 12,492.70 0.0K
11:39 12,492.20 12,493.70 12,490.20 12,493.70 0.0K
11:40 12,493.20 12,493.80 12,487.90 12,487.90 0.0K
11:41 12,487.40 12,489.40 12,486.90 12,489.40 0.0K
11:42 12,490.90 12,491.90 12,489.90 12,489.90 0.0K
11:43 12,490.40 12,490.90 12,489.90 12,490.90 0.0K
11:44 12,491.40 12,500.80 12,491.40 12,500.80 0.0K
11:45 12,499.80 12,503.80 12,499.30 12,502.80 0.0K
11:46 12,501.80 12,501.80 12,498.30 12,499.80 0.0K
11:47 12,501.80 12,502.30 12,499.80 12,499.80 0.0K
11:48 12,499.30 12,499.80 12,497.90 12,497.90 0.0K
11:49 12,498.40 12,500.50 12,497.90 12,499.50 0.0K
11:50 12,499.00 12,500.00 12,497.00 12,499.00 0.0K
11:51 12,499.50 12,502.50 12,499.50 12,502.50 0.0K
11:52 12,502.00 12,502.00 12,496.60 12,496.60 0.0K
11:53 12,494.60 12,499.60 12,494.60 12,497.60 0.0K
11:54 12,498.10 12,501.10 12,498.10 12,500.60 0.0K
11:55 12,501.50 12,504.50 12,501.50 12,504.00 0.0K
11:56 12,504.50 12,504.90 12,501.40 12,501.40 0.0K
11:57 12,500.90 12,500.90 12,498.90 12,500.40 0.0K
11:58 12,500.30 12,502.80 12,500.30 12,501.80 0.0K
11:59 12,502.30 12,502.80 12,500.70 12,500.70 0.0K
12:00 12,502.70 12,503.70 12,502.20 12,502.70 0.0K
12:01 12,503.20 12,503.20 12,498.70 12,500.70 0.0K
12:02 12,501.20 12,504.70 12,500.70 12,504.70 0.0K
12:03 12,504.60 12,506.10 12,504.60 12,506.10 0.0K
12:04 12,506.10 12,506.50 12,505.50 12,505.50 0.0K
12:05 12,506.00 12,506.00 12,504.50 12,505.60 0.0K
12:06 12,505.10 12,507.60 12,504.60 12,507.60 0.0K
12:07 12,508.10 12,510.00 12,508.10 12,510.00 0.0K
12:08 12,509.50 12,510.50 12,508.50 12,509.50 0.0K
12:09 12,509.00 12,510.00 12,507.40 12,507.90 0.0K
12:10 12,508.40 12,511.90 12,507.40 12,510.90 0.0K
12:11 12,511.40 12,512.40 12,510.40 12,512.40 0.0K
12:12 12,511.90 12,513.40 12,511.40 12,513.40 0.0K
12:13 12,512.90 12,513.40 12,512.40 12,512.40 0.0K
12:14 12,512.90 12,517.40 12,512.40 12,517.40 0.0K
12:15 12,516.40 12,516.80 12,514.40 12,515.30 0.0K
12:16 12,514.80 12,518.80 12,514.80 12,518.80 0.0K
12:17 12,518.30 12,518.30 12,514.30 12,514.30 0.0K
12:18 12,514.80 12,515.80 12,514.30 12,515.80 0.0K
12:19 12,516.30 12,519.20 12,516.30 12,516.80 0.0K
12:20 12,517.80 12,518.20 12,513.30 12,515.30 0.0K
12:21 12,515.80 12,516.80 12,515.30 12,516.30 0.0K
12:22 12,515.30 12,516.80 12,514.80 12,516.30 0.0K
12:23 12,516.80 12,518.30 12,516.30 12,518.30 0.0K
12:24 12,518.80 12,523.20 12,518.80 12,520.70 0.0K
12:25 12,521.20 12,521.70 12,519.20 12,520.20 0.0K
12:26 12,519.70 12,520.20 12,518.20 12,518.70 0.0K
12:27 12,519.20 12,520.20 12,518.70 12,519.20 0.0K
12:28 12,519.70 12,520.70 12,519.20 12,520.20 0.0K
12:29 12,520.30 12,521.30 12,520.30 12,520.30 0.0K
12:30 12,520.80 12,522.20 12,520.30 12,521.20 0.0K
12:31 12,520.20 12,520.30 12,519.20 12,519.30 0.0K
12:32 12,519.80 12,520.30 12,519.30 12,519.90 0.0K
12:33 12,519.40 12,520.40 12,519.40 12,519.90 0.0K
12:34 12,520.40 12,520.40 12,519.40 12,519.40 0.0K
12:35 12,518.40 12,523.90 12,518.40 12,523.90 0.0K
12:36 12,524.90 12,525.30 12,524.30 12,524.30 0.0K
12:37 12,524.80 12,525.30 12,524.30 12,525.30 0.0K
12:38 12,524.80 12,527.30 12,524.30 12,527.30 0.0K
12:39 12,526.30 12,526.30 12,522.30 12,523.80 0.0K
12:40 12,524.30 12,525.80 12,523.30 12,523.40 0.0K
12:41 12,523.90 12,524.40 12,521.40 12,521.40 0.0K
12:42 12,521.90 12,522.90 12,521.50 12,522.50 0.0K
12:43 12,522.00 12,524.00 12,522.00 12,524.00 0.0K
12:44 12,523.90 12,523.90 12,523.40 12,523.40 0.0K
12:45 12,522.90 12,522.90 12,520.40 12,521.00 0.0K
12:46 12,521.50 12,523.00 12,521.50 12,523.00 0.0K
12:47 12,522.00 12,524.00 12,522.00 12,523.90 0.0K
12:48 12,524.90 12,526.90 12,524.40 12,526.90 0.0K
12:49 12,527.40 12,527.40 12,525.90 12,526.90 0.0K
12:50 12,527.40 12,529.30 12,527.40 12,528.30 0.0K
12:51 12,527.80 12,528.90 12,527.80 12,528.40 0.0K
12:52 12,527.90 12,529.40 12,527.40 12,528.40 0.0K
12:53 12,527.90 12,530.40 12,527.90 12,530.40 0.0K
12:54 12,531.40 12,534.30 12,531.30 12,534.30 0.0K
12:55 12,533.30 12,534.30 12,533.30 12,534.20 0.0K
12:56 12,533.20 12,534.20 12,533.20 12,534.20 0.0K
12:57 12,533.70 12,534.20 12,533.10 12,533.60 0.0K
12:58 12,533.10 12,533.10 12,531.10 12,531.60 0.0K
12:59 12,530.60 12,532.10 12,530.60 12,532.10 0.0K
13:00 12,531.60 12,531.70 12,528.20 12,529.20 0.0K
13:01 12,529.20 12,530.20 12,529.20 12,530.20 0.0K
13:02 12,533.20 12,533.20 12,532.20 12,532.20 0.0K
13:03 12,532.70 12,533.20 12,532.20 12,532.20 0.0K
13:04 12,531.20 12,532.20 12,530.30 12,530.80 0.0K
13:05 12,531.30 12,532.30 12,529.80 12,532.30 0.0K
13:06 12,533.30 12,533.30 12,530.80 12,530.80 0.0K
13:07 12,530.30 12,530.30 12,527.30 12,527.80 0.0K
13:08 12,528.40 12,528.40 12,525.90 12,526.40 0.0K
13:09 12,525.90 12,526.40 12,524.40 12,524.90 0.0K
13:10 12,526.40 12,526.40 12,521.90 12,523.90 0.0K
13:11 12,523.40 12,524.40 12,520.40 12,521.40 0.0K
13:12 12,521.90 12,521.90 12,518.50 12,521.50 0.0K
13:13 12,521.60 12,524.10 12,520.60 12,524.10 0.0K
13:14 12,524.00 12,524.00 12,523.50 12,523.50 0.0K
13:15 12,524.00 12,527.00 12,524.00 12,526.50 0.0K
13:16 12,526.40 12,527.40 12,524.40 12,524.40 0.0K
13:17 12,524.90 12,528.30 12,524.40 12,527.30 0.0K
13:18 12,528.80 12,528.80 12,527.80 12,527.80 0.0K
13:19 12,527.30 12,527.30 12,521.90 12,521.90 0.0K
13:20 12,523.40 12,523.90 12,519.00 12,519.00 0.0K
13:21 12,519.00 12,519.50 12,517.60 12,518.20 0.0K
13:22 12,517.70 12,519.20 12,517.70 12,518.10 0.0K
13:23 12,518.60 12,523.10 12,518.10 12,522.50 0.0K
13:24 12,523.00 12,527.00 12,523.00 12,526.00 0.0K
13:25 12,525.50 12,527.90 12,525.50 12,526.90 0.0K
13:26 12,527.90 12,527.90 12,525.00 12,527.50 0.0K
13:27 12,528.00 12,528.50 12,527.00 12,528.00 0.0K
13:28 12,527.90 12,528.40 12,527.90 12,527.90 0.0K
13:29 12,527.40 12,527.50 12,526.90 12,527.00 0.0K
13:30 12,527.50 12,529.50 12,527.00 12,528.00 0.0K
13:31 12,527.50 12,531.00 12,527.50 12,530.90 0.0K
13:32 12,530.40 12,530.90 12,529.40 12,530.90 0.0K
13:33 12,530.40 12,530.90 12,530.40 12,530.90 0.0K
13:34 12,531.80 12,531.80 12,528.40 12,529.30 0.0K
13:35 12,529.80 12,532.30 12,529.80 12,531.80 0.0K
13:36 12,532.80 12,533.80 12,532.80 12,533.80 0.0K
13:37 12,533.70 12,535.70 12,533.70 12,535.70 0.0K
13:38 12,534.70 12,535.20 12,532.70 12,532.70 0.0K
13:39 12,532.20 12,532.20 12,529.30 12,530.30 0.0K
13:40 12,529.30 12,530.80 12,529.30 12,530.80 0.0K
13:41 12,532.30 12,534.30 12,531.80 12,532.80 0.0K
13:42 12,533.30 12,535.30 12,533.30 12,535.20 0.0K
13:43 12,535.70 12,535.70 12,534.70 12,535.20 0.0K
13:44 12,535.70 12,539.10 12,535.10 12,539.10 0.0K
13:45 12,539.60 12,540.10 12,537.10 12,537.10 0.0K
13:46 12,537.60 12,538.10 12,537.10 12,537.60 0.0K
13:47 12,538.10 12,538.10 12,536.10 12,536.10 0.0K
13:48 12,535.60 12,535.60 12,531.70 12,531.70 0.0K
13:49 12,532.20 12,533.20 12,532.20 12,532.80 0.0K
13:50 12,533.30 12,537.30 12,533.30 12,536.20 0.0K
13:51 12,535.30 12,539.30 12,535.30 12,537.30 0.0K
13:52 12,537.80 12,537.80 12,534.30 12,535.30 0.0K
13:53 12,534.30 12,534.30 12,531.30 12,531.90 0.0K
13:54 12,531.40 12,533.40 12,531.40 12,532.40 0.0K
13:55 12,532.90 12,534.40 12,532.40 12,533.40 0.0K
13:56 12,533.40 12,533.40 12,529.90 12,529.90 0.0K
13:57 12,530.90 12,531.40 12,530.40 12,531.30 0.0K
13:58 12,531.80 12,533.30 12,531.80 12,531.80 0.0K
13:59 12,531.30 12,533.80 12,531.30 12,533.80 0.0K
14:00 12,532.30 12,533.30 12,531.30 12,531.80 0.0K
14:01 12,531.30 12,531.30 12,528.30 12,528.90 0.0K
14:02 12,530.40 12,530.80 12,528.80 12,528.90 0.0K
14:03 12,528.40 12,529.90 12,528.40 12,528.90 0.0K
14:04 12,528.40 12,530.90 12,526.40 12,530.90 0.0K
14:05 12,531.90 12,533.80 12,530.90 12,533.80 0.0K
14:06 12,534.30 12,535.30 12,532.80 12,532.80 0.0K
14:07 12,533.30 12,535.30 12,533.30 12,533.30 0.0K
14:08 12,532.80 12,532.80 12,530.30 12,530.80 0.0K
14:09 12,530.90 12,531.80 12,530.40 12,531.80 0.0K
14:10 12,531.30 12,531.80 12,529.80 12,529.80 0.0K
14:11 12,529.40 12,530.90 12,528.90 12,529.90 0.0K
14:12 12,530.90 12,530.90 12,529.90 12,530.90 0.0K
14:13 12,530.40 12,532.40 12,530.40 12,532.40 0.0K
14:14 12,531.90 12,532.40 12,530.40 12,530.90 0.0K
14:15 12,529.90 12,531.40 12,529.40 12,530.90 0.0K
14:16 12,531.00 12,532.00 12,529.00 12,531.00 0.0K
14:17 12,531.50 12,533.00 12,530.00 12,531.00 0.0K
14:18 12,531.50 12,534.40 12,530.50 12,534.40 0.0K
14:19 12,534.90 12,536.90 12,533.40 12,536.90 0.0K
14:20 12,536.40 12,536.40 12,533.40 12,533.90 0.0K
14:21 12,533.90 12,537.90 12,533.40 12,537.90 0.0K
14:22 12,537.40 12,537.40 12,533.40 12,533.40 0.0K
14:23 12,532.90 12,533.50 12,531.90 12,532.00 0.0K
14:24 12,531.50 12,531.60 12,529.50 12,531.60 0.0K
14:25 12,532.10 12,535.50 12,532.10 12,535.50 0.0K
14:26 12,536.00 12,536.50 12,535.00 12,536.50 0.0K
14:27 12,536.00 12,537.40 12,535.40 12,535.40 0.0K
14:28 12,535.90 12,537.40 12,535.90 12,536.80 0.0K
14:29 12,537.30 12,539.40 12,537.30 12,538.40 0.0K
14:30 12,540.40 12,542.90 12,539.40 12,540.40 0.0K
14:31 12,540.90 12,542.90 12,539.90 12,542.90 0.0K
14:32 12,543.40 12,543.50 12,541.50 12,542.00 0.0K
14:33 12,542.50 12,542.60 12,540.60 12,542.10 0.0K
14:34 12,542.60 12,545.60 12,541.60 12,544.60 0.0K
14:35 12,546.10 12,547.50 12,545.60 12,545.60 0.0K
14:36 12,545.10 12,551.00 12,545.10 12,549.00 0.0K
14:37 12,548.50 12,550.00 12,548.50 12,550.00 0.0K
14:38 12,549.50 12,550.00 12,548.50 12,549.50 0.0K
14:39 12,549.00 12,549.00 12,546.00 12,546.00 0.0K
14:40 12,547.00 12,548.50 12,546.50 12,548.50 0.0K
14:41 12,549.00 12,549.50 12,546.50 12,547.00 0.0K
14:42 12,546.50 12,547.00 12,544.50 12,544.50 0.0K
14:43 12,545.00 12,546.60 12,544.60 12,546.60 0.0K
14:44 12,547.10 12,548.10 12,546.10 12,548.10 0.0K
14:45 12,549.10 12,549.10 12,547.60 12,548.60 0.0K
14:46 12,549.10 12,549.60 12,547.60 12,549.60 0.0K
14:47 12,550.10 12,551.60 12,549.60 12,551.10 0.0K
14:48 12,550.60 12,552.10 12,549.60 12,550.10 0.0K
14:49 12,550.60 12,550.60 12,549.60 12,550.60 0.0K
14:50 12,551.60 12,557.00 12,551.60 12,557.00 0.0K
14:51 12,556.50 12,557.00 12,555.50 12,556.00 0.0K
14:52 12,555.50 12,557.00 12,554.50 12,557.00 0.0K
14:53 12,556.50 12,557.00 12,555.50 12,555.50 0.0K
14:54 12,555.00 12,557.50 12,554.50 12,557.50 0.0K
14:55 12,558.00 12,558.00 12,557.90 12,557.90 0.0K
14:56 12,557.40 12,557.90 12,555.40 12,555.40 0.0K
14:57 12,555.90 12,556.90 12,554.40 12,555.40 0.0K
14:58 12,555.90 12,555.90 12,553.50 12,553.50 0.0K
14:59 12,552.50 12,553.50 12,551.50 12,552.50 0.0K
15:00 12,552.50 12,553.40 12,551.40 12,551.50 0.0K
15:01 12,552.00 12,553.00 12,551.50 12,552.50 0.0K
15:02 12,552.00 12,553.00 12,551.50 12,551.50 0.0K
15:03 12,551.00 12,552.00 12,551.00 12,551.50 0.0K
15:04 12,551.00 12,551.60 12,550.50 12,551.10 0.0K
15:05 12,551.60 12,555.00 12,551.10 12,555.00 0.0K
15:06 12,554.50 12,555.50 12,552.50 12,553.50 0.0K
15:07 12,553.00 12,553.50 12,546.60 12,547.10 0.0K
15:08 12,547.60 12,547.60 12,545.60 12,546.10 0.0K
15:09 12,546.60 12,549.60 12,546.10 12,549.60 0.0K
15:10 12,549.10 12,549.60 12,548.60 12,548.60 0.0K
15:11 12,548.60 12,551.60 12,548.60 12,550.60 0.0K
15:12 12,549.60 12,549.60 12,547.60 12,547.60 0.0K
15:13 12,546.60 12,546.60 12,543.70 12,543.70 0.0K
15:14 12,544.20 12,545.70 12,543.70 12,545.70 0.0K
15:15 12,546.70 12,546.70 12,541.70 12,542.70 0.0K
15:16 12,543.20 12,545.30 12,542.70 12,545.30 0.0K
15:17 12,544.80 12,546.30 12,544.80 12,545.70 0.0K
15:18 12,545.20 12,549.20 12,544.70 12,546.70 0.0K
15:19 12,545.20 12,545.30 12,545.20 12,545.30 0.0K
15:20 12,546.80 12,547.80 12,546.40 12,546.40 0.0K
15:21 12,546.90 12,547.40 12,546.90 12,547.40 0.0K
15:22 12,547.90 12,547.90 12,544.00 12,545.00 0.0K
15:23 12,544.50 12,545.00 12,543.50 12,544.50 0.0K
15:24 12,545.50 12,547.00 12,544.50 12,546.50 0.0K
15:25 12,547.00 12,547.50 12,545.40 12,545.90 0.0K
15:26 12,545.40 12,546.90 12,544.90 12,545.40 0.0K
15:27 12,544.40 12,544.90 12,543.40 12,544.40 0.0K
15:28 12,544.90 12,544.90 12,544.40 12,544.40 0.0K
15:29 12,544.90 12,545.40 12,543.40 12,543.40 0.0K
15:30 12,542.50 12,545.50 12,540.00 12,543.00 0.0K
15:31 12,542.50 12,542.50 12,536.00 12,538.50 0.0K
15:32 12,539.00 12,542.00 12,536.00 12,540.50 0.0K
15:33 12,539.50 12,543.50 12,539.50 12,543.00 0.0K
15:34 12,542.50 12,544.00 12,537.50 12,537.50 0.0K
15:35 12,536.50 12,539.40 12,536.00 12,537.40 0.0K
15:36 12,537.90 12,539.90 12,537.40 12,539.40 0.0K
15:37 12,538.40 12,538.40 12,536.40 12,537.40 0.0K
15:38 12,537.90 12,541.90 12,536.90 12,541.90 0.0K
15:39 12,540.90 12,544.40 12,539.90 12,543.90 0.0K
15:40 12,543.40 12,543.40 12,538.90 12,542.40 0.0K
15:41 12,541.90 12,546.30 12,541.40 12,546.30 0.0K
15:42 12,545.80 12,546.80 12,544.80 12,544.80 0.0K
15:43 12,545.30 12,546.30 12,542.80 12,544.30 0.0K
15:44 12,543.80 12,543.80 12,541.90 12,541.90 0.0K
15:45 12,542.40 12,543.30 12,540.80 12,542.80 0.0K
15:46 12,543.30 12,543.40 12,541.90 12,542.40 0.0K
15:47 12,543.90 12,543.90 12,538.40 12,539.90 0.0K
15:48 12,539.40 12,539.40 12,535.00 12,535.00 0.0K
15:49 12,535.50 12,535.50 12,526.50 12,527.50 0.0K
15:50 12,527.00 12,527.00 12,522.10 12,525.10 0.0K
15:51 12,526.10 12,528.10 12,526.10 12,527.10 0.0K
15:52 12,526.60 12,529.60 12,525.10 12,529.10 0.0K
15:53 12,530.10 12,531.00 12,528.00 12,528.50 0.0K
15:54 12,529.00 12,529.00 12,526.00 12,528.00 0.0K
15:55 12,529.00 12,529.00 12,526.00 12,527.00 0.0K
15:56 12,526.50 12,528.00 12,525.00 12,528.00 0.0K
15:57 12,527.00 12,528.00 12,524.50 12,526.50 0.0K
15:58 12,527.00 12,527.00 12,524.50 12,524.50 0.0K
15:59 12,524.60 12,526.10 12,524.60 12,525.60 0.0K
16:00 12,531.10 12,537.50 12,529.10 12,529.60 0.0K
16:01 12,528.10 12,528.60 12,524.20 12,526.20 0.0K
16:02 12,528.70 12,530.70 12,525.30 12,526.80 0.0K
16:03 12,526.30 12,526.30 12,516.40 12,517.90 0.0K
16:04 12,518.90 12,518.90 12,515.50 12,517.60 0.0K
16:05 12,516.60 12,526.50 12,515.10 12,525.50 0.0K
16:06 12,526.00 12,528.00 12,525.50 12,526.00 0.0K
16:07 12,526.50 12,526.50 12,523.10 12,525.60 0.0K
16:08 12,525.10 12,527.50 12,521.00 12,522.50 0.0K
16:09 12,522.00 12,527.00 12,521.00 12,527.00 0.0K
16:10 12,527.50 12,532.40 12,526.90 12,529.40 0.0K
16:11 12,529.90 12,530.40 12,525.40 12,528.50 0.0K
16:12 12,529.50 12,534.40 12,529.50 12,531.40 0.0K
16:13 12,532.40 12,535.90 12,531.90 12,535.90 0.0K
16:14 12,536.40 12,540.30 12,534.40 12,540.30 0.0K
16:15 12,539.80 12,539.80 12,537.30 12,537.80 0.0K
16:16 12,537.80 12,539.80 12,535.30 12,535.30 0.0K
16:17 12,535.80 12,535.80 12,533.30 12,534.90 0.0K
16:18 12,534.40 12,536.30 12,532.90 12,535.80 0.0K
16:19 12,536.30 12,536.80 12,534.30 12,535.30 0.0K
16:20 12,535.80 12,537.30 12,531.30 12,531.80 0.0K
16:21 12,532.80 12,532.80 12,526.40 12,528.40 0.0K
16:22 12,528.80 12,532.30 12,526.30 12,531.80 0.0K
16:23 12,532.30 12,533.20 12,530.20 12,533.20 0.0K
16:24 12,532.20 12,537.10 12,532.20 12,537.10 0.0K
16:25 12,537.10 12,538.00 12,536.50 12,537.50 0.0K
16:26 12,536.50 12,539.90 12,536.50 12,536.90 0.0K
16:27 12,537.90 12,540.90 12,537.90 12,539.80 0.0K
16:28 12,539.30 12,540.80 12,538.80 12,538.80 0.0K
16:29 12,538.40 12,539.90 12,538.40 12,539.40 0.0K
16:30 12,538.90 12,540.40 12,535.90 12,537.90 0.0K
16:31 12,536.90 12,538.40 12,533.50 12,536.00 0.0K
16:32 12,534.50 12,539.50 12,534.00 12,537.40 0.0K
16:33 12,537.90 12,542.90 12,536.90 12,542.80 0.0K
16:34 12,543.30 12,544.70 12,542.80 12,544.70 0.0K
16:35 12,545.20 12,545.70 12,543.70 12,543.70 0.0K
16:36 12,544.20 12,547.10 12,543.70 12,546.60 0.0K
16:37 12,546.10 12,547.60 12,544.10 12,546.60 0.0K
16:38 12,546.10 12,549.00 12,546.10 12,547.50 0.0K
16:39 12,546.50 12,549.50 12,546.00 12,548.50 0.0K
16:40 12,549.00 12,551.50 12,548.50 12,551.50 0.0K
16:41 12,551.00 12,552.50 12,550.00 12,550.50 0.0K
16:42 12,551.00 12,554.40 12,551.00 12,554.40 0.0K
16:43 12,553.40 12,554.40 12,552.40 12,552.40 0.0K
16:44 12,551.90 12,553.40 12,549.90 12,553.40 0.0K
16:45 12,552.90 12,553.90 12,551.40 12,551.40 0.0K
16:46 12,550.90 12,551.90 12,549.90 12,551.40 0.0K
16:47 12,550.90 12,550.90 12,548.50 12,549.50 0.0K
16:48 12,549.00 12,550.90 12,548.90 12,550.40 0.0K
16:49 12,549.40 12,550.40 12,547.40 12,549.40 0.0K
16:50 12,548.90 12,550.40 12,546.90 12,550.40 0.0K
16:51 12,549.40 12,552.40 12,547.90 12,552.40 0.0K
16:52 12,551.90 12,554.80 12,551.40 12,554.30 0.0K
16:53 12,554.80 12,556.30 12,553.80 12,556.30 0.0K
16:54 12,557.30 12,557.80 12,556.30 12,557.30 0.0K
16:55 12,556.80 12,560.30 12,556.80 12,558.30 0.0K
16:56 12,558.80 12,561.30 12,558.80 12,560.30 0.0K
16:57 12,560.80 12,566.70 12,560.80 12,566.70 0.0K
16:58 12,567.20 12,570.20 12,565.20 12,570.20 0.0K
16:59 12,569.20 12,570.70 12,567.20 12,568.20 0.0K
17:00 12,568.70 12,570.20 12,568.10 12,569.10 0.0K
17:01 12,568.10 12,569.10 12,565.20 12,566.20 0.0K
17:02 12,565.70 12,571.10 12,565.70 12,570.60 0.0K
17:03 12,571.10 12,572.10 12,570.10 12,570.10 0.0K
17:04 12,571.10 12,572.10 12,571.10 12,572.10 0.0K
17:05 12,571.10 12,572.60 12,568.60 12,568.60 0.0K
17:06 12,568.10 12,568.10 12,565.10 12,565.20 0.0K
17:07 12,564.70 12,565.70 12,563.20 12,564.20 0.0K
17:08 12,563.70 12,566.70 12,563.70 12,565.70 0.0K
17:09 12,566.70 12,568.70 12,566.20 12,568.20 0.0K
17:10 12,567.70 12,568.20 12,565.20 12,567.70 0.0K
17:11 12,567.20 12,567.20 12,565.20 12,567.20 0.0K
17:12 12,566.70 12,567.20 12,561.70 12,563.70 0.0K
17:13 12,563.20 12,563.20 12,558.30 12,559.30 0.0K
17:14 12,559.80 12,564.30 12,559.80 12,561.80 0.0K
17:15 12,562.40 12,562.90 12,559.40 12,559.40 0.0K
17:16 12,559.90 12,562.40 12,559.40 12,561.40 0.0K
17:17 12,559.90 12,561.40 12,558.90 12,559.40 0.0K
17:18 12,558.90 12,561.30 12,557.90 12,561.30 0.0K
17:19 12,561.80 12,562.30 12,558.80 12,559.30 0.0K
17:20 12,560.30 12,564.80 12,559.80 12,564.80 0.0K
17:21 12,565.80 12,566.20 12,563.80 12,564.80 0.0K
17:22 12,564.30 12,567.20 12,564.30 12,566.30 0.0K
17:23 12,565.80 12,566.30 12,564.80 12,566.30 0.0K
17:24 12,565.80 12,566.30 12,564.30 12,565.30 0.0K
17:25 12,565.80 12,566.30 12,562.30 12,562.80 0.0K
17:26 12,563.30 12,565.30 12,563.30 12,563.30 0.0K
17:27 12,563.80 12,568.70 12,563.80 12,568.70 0.0K
17:28 12,569.20 12,574.20 12,569.20 12,574.20 0.0K
17:29 12,573.20 12,579.70 12,573.20 12,578.20 0.0K
17:30 12,577.20 12,578.20 12,574.20 12,575.20 0.0K
17:31 12,574.70 12,579.20 12,574.70 12,578.20 0.0K
17:32 12,578.70 12,580.20 12,577.20 12,577.20 0.0K
17:33 12,577.70 12,578.20 12,575.70 12,576.70 0.0K
17:34 12,576.20 12,581.20 12,576.20 12,581.20 0.0K
17:35 12,581.70 12,582.20 12,559.95 12,559.95 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