SMI (SSMI)

SWI20
🏛️ スイス →
12,531.30
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 12,786.00 12,791.50 12,786.00 12,791.00 0.0K
08:59 12,791.50 12,809.00 12,790.50 12,809.00 0.0K
09:00 12,809.50 12,814.00 12,805.50 12,814.00 0.0K
09:01 12,813.50 12,817.00 12,805.00 12,813.50 0.0K
09:02 12,812.00 12,836.40 12,812.00 12,831.90 0.0K
09:03 12,833.40 12,842.90 12,831.40 12,837.90 0.0K
09:04 12,838.40 12,843.40 12,836.40 12,841.90 0.0K
09:05 12,845.40 12,856.40 12,845.40 12,854.40 0.0K
09:06 12,853.90 12,853.90 12,843.40 12,846.40 0.0K
09:07 12,845.90 12,847.40 12,838.40 12,839.40 0.0K
09:08 12,835.40 12,838.40 12,826.40 12,828.90 0.0K
09:09 12,829.40 12,833.90 12,829.40 12,830.90 0.0K
09:10 12,832.40 12,832.90 12,826.90 12,828.40 0.0K
09:11 12,827.90 12,833.40 12,822.40 12,822.40 0.0K
09:12 12,823.90 12,827.90 12,817.90 12,820.90 0.0K
09:13 12,819.90 12,821.90 12,814.90 12,818.40 0.0K
09:14 12,818.90 12,820.90 12,816.90 12,818.40 0.0K
09:15 12,816.90 12,816.90 12,804.60 12,805.10 0.0K
09:16 12,804.70 12,805.10 12,802.20 12,804.30 0.0K
09:17 12,801.80 12,804.90 12,799.50 12,800.50 0.0K
09:18 12,801.50 12,811.00 12,801.50 12,808.60 0.0K
09:19 12,809.60 12,818.20 12,808.60 12,815.70 0.0K
09:20 12,814.70 12,816.70 12,808.80 12,809.80 0.0K
09:21 12,811.80 12,813.40 12,806.90 12,813.40 0.0K
09:22 12,811.90 12,814.00 12,810.90 12,813.00 0.0K
09:23 12,814.50 12,814.50 12,809.10 12,811.10 0.0K
09:24 12,809.10 12,809.10 12,805.20 12,806.30 0.0K
09:25 12,805.30 12,810.80 12,802.80 12,805.40 0.0K
09:26 12,804.40 12,810.40 12,804.40 12,807.40 0.0K
09:27 12,808.40 12,811.30 12,805.40 12,809.40 0.0K
09:28 12,808.40 12,815.40 12,806.40 12,812.40 0.0K
09:29 12,811.40 12,814.90 12,809.90 12,814.40 0.0K
09:30 12,813.40 12,813.40 12,804.90 12,810.90 0.0K
09:31 12,810.40 12,811.40 12,805.50 12,805.50 0.0K
09:32 12,806.50 12,815.00 12,806.50 12,814.50 0.0K
09:33 12,814.00 12,819.50 12,813.50 12,818.50 0.0K
09:34 12,820.50 12,824.90 12,820.50 12,824.90 0.0K
09:35 12,824.40 12,829.40 12,824.40 12,826.40 0.0K
09:36 12,824.40 12,831.40 12,821.40 12,821.40 0.0K
09:37 12,821.40 12,821.40 12,807.10 12,814.60 0.0K
09:38 12,814.10 12,820.10 12,813.60 12,819.10 0.0K
09:39 12,820.60 12,823.50 12,818.60 12,821.50 0.0K
09:40 12,821.00 12,824.10 12,818.10 12,822.60 0.0K
09:41 12,823.60 12,824.60 12,810.60 12,810.60 0.0K
09:42 12,813.10 12,819.00 12,812.60 12,818.50 0.0K
09:43 12,817.50 12,822.40 12,817.50 12,819.90 0.0K
09:44 12,820.40 12,821.40 12,817.40 12,817.40 0.0K
09:45 12,817.90 12,823.90 12,816.40 12,818.30 0.0K
09:46 12,817.30 12,818.30 12,813.40 12,814.40 0.0K
09:47 12,813.90 12,815.40 12,813.50 12,813.50 0.0K
09:48 12,813.00 12,813.00 12,810.00 12,810.00 0.0K
09:49 12,808.50 12,809.60 12,806.60 12,807.60 0.0K
09:50 12,806.20 12,813.70 12,805.20 12,811.70 0.0K
09:51 12,812.60 12,813.60 12,808.70 12,809.20 0.0K
09:52 12,808.80 12,811.80 12,806.30 12,810.90 0.0K
09:53 12,809.90 12,811.90 12,808.00 12,809.50 0.0K
09:54 12,809.00 12,809.00 12,803.50 12,806.50 0.0K
09:55 12,807.00 12,807.00 12,798.10 12,800.10 0.0K
09:56 12,801.10 12,801.60 12,798.60 12,801.10 0.0K
09:57 12,801.60 12,801.60 12,796.60 12,798.60 0.0K
09:58 12,799.10 12,799.60 12,797.10 12,797.10 0.0K
09:59 12,796.10 12,797.20 12,794.10 12,796.20 0.0K
10:00 12,793.70 12,796.20 12,791.70 12,796.20 0.0K
10:01 12,795.20 12,800.20 12,794.20 12,799.20 0.0K
10:02 12,799.20 12,804.20 12,799.20 12,800.70 0.0K
10:03 12,800.20 12,800.70 12,796.20 12,800.10 0.0K
10:04 12,799.60 12,801.10 12,798.10 12,799.60 0.0K
10:05 12,799.60 12,799.60 12,794.10 12,794.10 0.0K
10:06 12,792.10 12,792.60 12,791.10 12,791.10 0.0K
10:07 12,790.10 12,793.10 12,789.60 12,790.10 0.0K
10:08 12,789.10 12,792.60 12,789.10 12,792.10 0.0K
10:09 12,791.60 12,792.10 12,788.60 12,789.20 0.0K
10:10 12,788.70 12,792.20 12,788.70 12,792.20 0.0K
10:11 12,793.20 12,797.20 12,793.20 12,796.20 0.0K
10:12 12,796.70 12,799.20 12,795.20 12,799.20 0.0K
10:13 12,797.70 12,797.70 12,792.20 12,792.20 0.0K
10:14 12,792.30 12,797.80 12,792.30 12,797.30 0.0K
10:15 12,797.80 12,799.80 12,796.30 12,799.30 0.0K
10:16 12,800.30 12,802.90 12,800.30 12,801.40 0.0K
10:17 12,802.40 12,806.40 12,800.40 12,806.40 0.0K
10:18 12,806.30 12,807.30 12,803.30 12,805.30 0.0K
10:19 12,805.30 12,808.20 12,805.20 12,808.20 0.0K
10:20 12,809.20 12,811.20 12,806.20 12,809.20 0.0K
10:21 12,810.20 12,810.70 12,807.20 12,809.70 0.0K
10:22 12,810.70 12,814.10 12,810.20 12,814.10 0.0K
10:23 12,815.10 12,816.60 12,813.10 12,814.20 0.0K
10:24 12,813.20 12,817.60 12,813.20 12,815.20 0.0K
10:25 12,815.70 12,816.10 12,809.20 12,813.70 0.0K
10:26 12,814.20 12,816.70 12,813.20 12,813.20 0.0K
10:27 12,813.80 12,819.20 12,813.80 12,818.80 0.0K
10:28 12,821.30 12,823.30 12,819.80 12,823.30 0.0K
10:29 12,824.80 12,827.20 12,823.70 12,823.70 0.0K
10:30 12,825.20 12,827.20 12,824.20 12,824.20 0.0K
10:31 12,824.70 12,827.20 12,824.70 12,825.60 0.0K
10:32 12,824.60 12,826.60 12,823.10 12,825.10 0.0K
10:33 12,824.10 12,824.60 12,823.10 12,823.50 0.0K
10:34 12,822.00 12,829.00 12,821.60 12,827.00 0.0K
10:35 12,828.00 12,832.90 12,827.50 12,831.90 0.0K
10:36 12,832.90 12,833.80 12,830.80 12,832.80 0.0K
10:37 12,833.80 12,836.30 12,832.80 12,833.30 0.0K
10:38 12,833.80 12,834.80 12,830.30 12,832.70 0.0K
10:39 12,831.20 12,832.70 12,828.70 12,828.70 0.0K
10:40 12,828.70 12,834.50 12,828.70 12,834.50 0.0K
10:41 12,836.00 12,843.40 12,835.50 12,843.40 0.0K
10:42 12,842.40 12,846.30 12,842.30 12,843.90 0.0K
10:43 12,843.40 12,848.30 12,842.40 12,844.40 0.0K
10:44 12,845.40 12,847.30 12,845.30 12,846.80 0.0K
10:45 12,847.30 12,847.30 12,841.80 12,847.20 0.0K
10:46 12,846.70 12,850.20 12,846.70 12,849.20 0.0K
10:47 12,848.70 12,849.20 12,846.20 12,848.20 0.0K
10:48 12,846.70 12,851.10 12,846.70 12,851.10 0.0K
10:49 12,852.10 12,853.10 12,850.10 12,851.60 0.0K
10:50 12,850.10 12,851.60 12,846.20 12,847.20 0.0K
10:51 12,847.70 12,849.30 12,846.20 12,848.30 0.0K
10:52 12,847.30 12,848.30 12,845.30 12,846.30 0.0K
10:53 12,846.80 12,848.30 12,844.30 12,844.80 0.0K
10:54 12,846.30 12,847.90 12,846.30 12,847.90 0.0K
10:55 12,848.40 12,849.40 12,846.40 12,847.40 0.0K
10:56 12,848.40 12,851.40 12,848.40 12,850.00 0.0K
10:57 12,849.50 12,849.50 12,847.50 12,847.50 0.0K
10:58 12,849.00 12,849.00 12,847.00 12,847.50 0.0K
10:59 12,847.00 12,847.00 12,842.50 12,842.50 0.0K
11:00 12,841.50 12,844.50 12,841.10 12,841.10 0.0K
11:01 12,840.60 12,845.50 12,840.60 12,842.50 0.0K
11:02 12,843.50 12,845.90 12,842.00 12,845.90 0.0K
11:03 12,846.40 12,846.40 12,841.90 12,843.40 0.0K
11:04 12,844.40 12,846.30 12,844.30 12,845.30 0.0K
11:05 12,844.80 12,846.40 12,843.30 12,844.30 0.0K
11:06 12,843.30 12,846.40 12,842.40 12,842.40 0.0K
11:07 12,842.90 12,843.50 12,839.50 12,841.50 0.0K
11:08 12,841.00 12,843.40 12,840.50 12,843.40 0.0K
11:09 12,844.40 12,847.30 12,842.90 12,847.30 0.0K
11:10 12,847.30 12,848.80 12,845.30 12,845.30 0.0K
11:11 12,845.80 12,847.30 12,844.80 12,845.30 0.0K
11:12 12,844.80 12,847.20 12,844.80 12,847.20 0.0K
11:13 12,848.70 12,848.70 12,844.60 12,846.10 0.0K
11:14 12,845.60 12,847.10 12,844.10 12,846.10 0.0K
11:15 12,848.10 12,850.00 12,847.10 12,848.10 0.0K
11:16 12,849.10 12,852.00 12,848.60 12,851.00 0.0K
11:17 12,849.00 12,852.00 12,849.00 12,851.40 0.0K
11:18 12,850.90 12,853.90 12,850.40 12,852.90 0.0K
11:19 12,851.90 12,851.90 12,848.90 12,850.30 0.0K
11:20 12,849.80 12,851.80 12,849.30 12,851.80 0.0K
11:21 12,850.30 12,853.70 12,850.30 12,853.70 0.0K
11:22 12,852.80 12,853.80 12,847.80 12,848.30 0.0K
11:23 12,848.40 12,848.40 12,841.90 12,843.90 0.0K
11:24 12,844.90 12,848.90 12,844.90 12,845.40 0.0K
11:25 12,844.90 12,845.50 12,843.10 12,843.10 0.0K
11:26 12,842.60 12,845.20 12,839.20 12,845.20 0.0K
11:27 12,846.20 12,847.20 12,844.70 12,845.20 0.0K
11:28 12,846.20 12,851.70 12,846.20 12,850.20 0.0K
11:29 12,851.70 12,853.10 12,851.10 12,851.10 0.0K
11:30 12,852.10 12,855.60 12,851.10 12,852.20 0.0K
11:31 12,851.20 12,854.20 12,851.20 12,853.30 0.0K
11:32 12,854.20 12,856.80 12,853.30 12,856.80 0.0K
11:33 12,856.30 12,859.30 12,855.80 12,855.80 0.0K
11:34 12,856.30 12,856.30 12,854.80 12,854.80 0.0K
11:35 12,853.30 12,858.70 12,853.30 12,858.20 0.0K
11:36 12,859.70 12,863.20 12,859.20 12,863.20 0.0K
11:37 12,862.20 12,865.20 12,862.20 12,863.20 0.0K
11:38 12,862.70 12,866.60 12,861.60 12,862.10 0.0K
11:39 12,862.60 12,864.10 12,861.10 12,861.20 0.0K
11:40 12,860.70 12,865.20 12,859.20 12,865.20 0.0K
11:41 12,864.70 12,867.10 12,864.20 12,867.10 0.0K
11:42 12,866.10 12,866.10 12,864.60 12,866.10 0.0K
11:43 12,867.10 12,868.00 12,866.00 12,866.00 0.0K
11:44 12,867.00 12,868.00 12,865.10 12,865.60 0.0K
11:45 12,866.10 12,867.10 12,865.10 12,866.10 0.0K
11:46 12,864.60 12,866.20 12,863.70 12,865.30 0.0K
11:47 12,865.80 12,866.80 12,864.80 12,866.80 0.0K
11:48 12,866.30 12,866.40 12,862.40 12,866.30 0.0K
11:49 12,865.80 12,866.80 12,863.80 12,863.80 0.0K
11:50 12,862.80 12,865.30 12,859.30 12,865.30 0.0K
11:51 12,865.30 12,865.30 12,863.30 12,864.30 0.0K
11:52 12,863.80 12,863.80 12,859.30 12,859.30 0.0K
11:53 12,860.80 12,863.30 12,860.30 12,863.30 0.0K
11:54 12,862.80 12,866.20 12,862.80 12,864.70 0.0K
11:55 12,865.70 12,871.60 12,865.70 12,871.10 0.0K
11:56 12,870.60 12,871.10 12,868.60 12,871.10 0.0K
11:57 12,871.20 12,872.70 12,871.20 12,872.20 0.0K
11:58 12,871.20 12,871.20 12,868.20 12,870.20 0.0K
11:59 12,871.20 12,873.20 12,871.20 12,871.20 0.0K
12:00 12,870.70 12,871.70 12,867.70 12,868.30 0.0K
12:01 12,869.30 12,872.30 12,868.30 12,872.30 0.0K
12:02 12,872.20 12,873.70 12,871.20 12,871.20 0.0K
12:03 12,870.70 12,873.20 12,869.30 12,871.80 0.0K
12:04 12,872.30 12,874.30 12,872.30 12,873.30 0.0K
12:05 12,872.80 12,874.30 12,872.30 12,874.30 0.0K
12:06 12,873.80 12,878.80 12,873.80 12,878.30 0.0K
12:07 12,878.80 12,878.80 12,876.30 12,877.30 0.0K
12:08 12,876.30 12,877.90 12,875.30 12,877.90 0.0K
12:09 12,878.40 12,879.90 12,877.40 12,879.40 0.0K
12:10 12,879.90 12,881.80 12,879.90 12,881.30 0.0K
12:11 12,882.30 12,883.40 12,881.30 12,883.30 0.0K
12:12 12,882.80 12,883.30 12,879.40 12,881.40 0.0K
12:13 12,881.90 12,884.90 12,881.40 12,883.40 0.0K
12:14 12,883.50 12,888.00 12,883.50 12,887.50 0.0K
12:15 12,888.00 12,888.00 12,885.50 12,885.50 0.0K
12:16 12,885.00 12,886.50 12,882.50 12,882.50 0.0K
12:17 12,883.00 12,883.00 12,878.50 12,878.50 0.0K
12:18 12,879.00 12,879.50 12,877.50 12,877.50 0.0K
12:19 12,877.00 12,879.50 12,876.50 12,878.00 0.0K
12:20 12,878.00 12,878.60 12,875.60 12,875.60 0.0K
12:21 12,876.10 12,877.60 12,873.70 12,873.70 0.0K
12:22 12,872.70 12,873.30 12,868.80 12,868.80 0.0K
12:23 12,869.30 12,880.70 12,869.30 12,880.70 0.0K
12:24 12,881.70 12,881.70 12,879.10 12,879.10 0.0K
12:25 12,878.60 12,885.50 12,878.60 12,885.50 0.0K
12:26 12,886.50 12,887.50 12,885.40 12,887.40 0.0K
12:27 12,888.90 12,890.40 12,887.40 12,888.40 0.0K
12:28 12,887.90 12,890.40 12,887.40 12,887.90 0.0K
12:29 12,888.40 12,892.30 12,888.40 12,892.30 0.0K
12:30 12,892.80 12,894.80 12,892.80 12,893.80 0.0K
12:31 12,894.30 12,895.70 12,893.70 12,895.20 0.0K
12:32 12,894.20 12,895.70 12,894.20 12,894.20 0.0K
12:33 12,895.20 12,895.70 12,894.20 12,895.70 0.0K
12:34 12,897.20 12,898.70 12,896.20 12,898.70 0.0K
12:35 12,899.70 12,899.70 12,892.70 12,893.20 0.0K
12:36 12,892.20 12,894.30 12,892.20 12,894.30 0.0K
12:37 12,894.80 12,896.80 12,893.30 12,896.30 0.0K
12:38 12,895.80 12,896.80 12,894.30 12,894.30 0.0K
12:39 12,894.80 12,895.30 12,892.90 12,893.90 0.0K
12:40 12,893.40 12,895.40 12,889.40 12,889.90 0.0K
12:41 12,889.90 12,892.40 12,889.40 12,892.40 0.0K
12:42 12,891.40 12,892.90 12,890.90 12,891.40 0.0K
12:43 12,889.90 12,890.90 12,887.90 12,888.50 0.0K
12:44 12,889.50 12,890.50 12,886.50 12,886.50 0.0K
12:45 12,887.50 12,887.50 12,885.50 12,885.50 0.0K
12:46 12,885.00 12,888.50 12,871.10 12,877.50 0.0K
12:47 12,873.00 12,879.00 12,853.60 12,853.60 0.0K
12:48 12,854.10 12,866.60 12,851.70 12,858.10 0.0K
12:49 12,859.60 12,867.50 12,858.60 12,864.50 0.0K
12:50 12,865.00 12,869.50 12,856.00 12,857.50 0.0K
12:51 12,857.00 12,860.10 12,854.60 12,854.60 0.0K
12:52 12,854.10 12,858.70 12,849.70 12,858.70 0.0K
12:53 12,859.70 12,862.10 12,857.70 12,861.10 0.0K
12:54 12,861.60 12,862.60 12,856.60 12,859.60 0.0K
12:55 12,857.60 12,860.20 12,855.70 12,857.70 0.0K
12:56 12,856.70 12,861.70 12,856.70 12,861.60 0.0K
12:57 12,862.60 12,866.50 12,861.60 12,866.50 0.0K
12:58 12,868.00 12,870.90 12,867.50 12,870.40 0.0K
12:59 12,871.90 12,874.20 12,871.20 12,871.20 0.0K
13:00 12,871.20 12,871.20 12,867.70 12,871.10 0.0K
13:01 12,872.10 12,878.10 12,872.10 12,878.10 0.0K
13:02 12,879.10 12,882.50 12,879.10 12,882.00 0.0K
13:03 12,880.50 12,880.50 12,878.10 12,880.10 0.0K
13:04 12,881.00 12,881.00 12,875.50 12,875.50 0.0K
13:05 12,876.00 12,876.00 12,870.60 12,871.10 0.0K
13:06 12,872.10 12,872.10 12,870.10 12,871.10 0.0K
13:07 12,872.10 12,872.10 12,867.10 12,868.10 0.0K
13:08 12,869.10 12,874.00 12,869.10 12,870.00 0.0K
13:09 12,869.00 12,873.00 12,866.60 12,867.10 0.0K
13:10 12,865.60 12,865.60 12,859.20 12,861.30 0.0K
13:11 12,862.30 12,864.30 12,858.40 12,861.40 0.0K
13:12 12,862.40 12,864.40 12,860.40 12,863.90 0.0K
13:13 12,862.40 12,864.50 12,861.40 12,864.50 0.0K
13:14 12,865.50 12,865.50 12,863.00 12,863.50 0.0K
13:15 12,863.00 12,863.00 12,861.10 12,861.60 0.0K
13:16 12,862.60 12,864.60 12,861.60 12,863.60 0.0K
13:17 12,864.60 12,864.60 12,859.60 12,859.60 0.0K
13:18 12,860.60 12,862.20 12,860.60 12,861.70 0.0K
13:19 12,860.70 12,861.70 12,857.70 12,858.70 0.0K
13:20 12,859.70 12,861.70 12,859.70 12,861.70 0.0K
13:21 12,862.70 12,868.60 12,862.70 12,868.60 0.0K
13:22 12,868.50 12,868.50 12,862.60 12,863.60 0.0K
13:23 12,861.60 12,866.60 12,861.60 12,864.60 0.0K
13:24 12,864.10 12,867.60 12,864.10 12,867.50 0.0K
13:25 12,868.50 12,872.90 12,868.50 12,870.90 0.0K
13:26 12,869.90 12,870.40 12,868.50 12,869.50 0.0K
13:27 12,869.00 12,871.40 12,868.40 12,870.40 0.0K
13:28 12,869.90 12,870.40 12,867.90 12,867.90 0.0K
13:29 12,867.40 12,870.90 12,867.40 12,870.40 0.0K
13:30 12,871.90 12,874.90 12,871.90 12,874.90 0.0K
13:31 12,875.40 12,876.80 12,874.30 12,875.30 0.0K
13:32 12,874.80 12,880.20 12,874.80 12,880.20 0.0K
13:33 12,879.70 12,879.70 12,876.70 12,877.70 0.0K
13:34 12,877.20 12,877.30 12,876.30 12,877.30 0.0K
13:35 12,876.80 12,876.80 12,874.80 12,874.80 0.0K
13:36 12,874.30 12,875.30 12,872.80 12,872.80 0.0K
13:37 12,873.30 12,875.40 12,873.30 12,875.30 0.0K
13:38 12,875.80 12,877.30 12,872.30 12,872.30 0.0K
13:39 12,871.80 12,873.30 12,870.80 12,872.30 0.0K
13:40 12,873.30 12,875.70 12,873.30 12,875.20 0.0K
13:41 12,876.20 12,877.10 12,874.10 12,874.10 0.0K
13:42 12,873.60 12,876.10 12,873.60 12,876.10 0.0K
13:43 12,875.60 12,876.10 12,875.60 12,876.10 0.0K
13:44 12,875.10 12,877.10 12,872.60 12,873.10 0.0K
13:45 12,872.60 12,873.60 12,871.10 12,873.60 0.0K
13:46 12,874.10 12,875.60 12,873.60 12,875.10 0.0K
13:47 12,875.60 12,879.00 12,875.60 12,879.00 0.0K
13:48 12,877.50 12,878.00 12,876.50 12,878.00 0.0K
13:49 12,878.50 12,882.00 12,878.50 12,880.00 0.0K
13:50 12,879.50 12,882.00 12,879.00 12,879.00 0.0K
13:51 12,879.50 12,880.00 12,876.50 12,878.50 0.0K
13:52 12,878.00 12,883.00 12,878.00 12,881.50 0.0K
13:53 12,882.00 12,882.50 12,881.90 12,882.00 0.0K
13:54 12,883.00 12,884.40 12,882.50 12,883.50 0.0K
13:55 12,884.00 12,884.50 12,881.00 12,881.00 0.0K
13:56 12,880.00 12,882.10 12,879.10 12,879.10 0.0K
13:57 12,880.10 12,881.60 12,880.10 12,880.10 0.0K
13:58 12,878.60 12,878.60 12,876.10 12,878.10 0.0K
13:59 12,877.60 12,877.60 12,875.70 12,877.20 0.0K
14:00 12,875.20 12,879.20 12,875.20 12,877.70 0.0K
14:01 12,877.70 12,880.20 12,875.20 12,875.20 0.0K
14:02 12,872.20 12,873.20 12,870.70 12,871.30 0.0K
14:03 12,872.30 12,876.20 12,871.70 12,876.20 0.0K
14:04 12,875.70 12,875.70 12,874.20 12,874.20 0.0K
14:05 12,872.20 12,873.20 12,869.20 12,870.20 0.0K
14:06 12,871.20 12,872.20 12,870.20 12,871.20 0.0K
14:07 12,871.70 12,873.20 12,871.70 12,873.20 0.0K
14:08 12,874.20 12,875.10 12,872.20 12,875.10 0.0K
14:09 12,876.10 12,876.10 12,871.20 12,871.20 0.0K
14:10 12,870.20 12,874.20 12,870.20 12,874.20 0.0K
14:11 12,874.70 12,874.70 12,867.20 12,867.30 0.0K
14:12 12,868.30 12,874.30 12,868.30 12,873.20 0.0K
14:13 12,874.20 12,874.20 12,870.30 12,872.30 0.0K
14:14 12,871.80 12,871.80 12,869.80 12,870.80 0.0K
14:15 12,871.30 12,874.80 12,869.80 12,874.30 0.0K
14:16 12,874.80 12,875.30 12,871.80 12,873.20 0.0K
14:17 12,874.20 12,874.70 12,873.70 12,874.10 0.0K
14:18 12,876.10 12,877.10 12,874.10 12,876.10 0.0K
14:19 12,876.60 12,880.00 12,876.10 12,878.50 0.0K
14:20 12,878.00 12,879.90 12,877.40 12,877.40 0.0K
14:21 12,876.40 12,878.30 12,875.40 12,878.30 0.0K
14:22 12,877.80 12,878.80 12,877.30 12,878.80 0.0K
14:23 12,878.30 12,881.80 12,878.30 12,881.70 0.0K
14:24 12,881.20 12,881.70 12,874.80 12,875.30 0.0K
14:25 12,877.30 12,879.80 12,877.30 12,878.80 0.0K
14:26 12,879.30 12,880.80 12,879.30 12,879.80 0.0K
14:27 12,879.30 12,879.30 12,875.30 12,875.30 0.0K
14:28 12,875.80 12,876.80 12,871.40 12,871.90 0.0K
14:29 12,871.40 12,875.00 12,870.40 12,875.00 0.0K
14:30 12,873.50 12,887.90 12,873.50 12,885.00 0.0K
14:31 12,883.00 12,884.50 12,878.60 12,880.10 0.0K
14:32 12,879.10 12,885.20 12,876.10 12,885.20 0.0K
14:33 12,885.10 12,887.10 12,882.10 12,884.20 0.0K
14:34 12,885.20 12,887.20 12,882.20 12,883.20 0.0K
14:35 12,884.20 12,886.20 12,880.20 12,880.20 0.0K
14:36 12,881.20 12,883.30 12,878.30 12,879.30 0.0K
14:37 12,878.80 12,880.40 12,874.80 12,875.90 0.0K
14:38 12,875.40 12,884.40 12,875.40 12,882.90 0.0K
14:39 12,884.40 12,885.90 12,878.00 12,878.50 0.0K
14:40 12,877.50 12,884.00 12,877.50 12,884.00 0.0K
14:41 12,885.50 12,887.40 12,884.00 12,885.90 0.0K
14:42 12,886.40 12,889.40 12,885.40 12,886.40 0.0K
14:43 12,885.90 12,887.40 12,885.40 12,886.40 0.0K
14:44 12,888.30 12,891.30 12,887.30 12,890.80 0.0K
14:45 12,890.30 12,891.30 12,886.30 12,889.30 0.0K
14:46 12,890.30 12,890.30 12,879.90 12,883.90 0.0K
14:47 12,884.40 12,886.40 12,883.40 12,884.00 0.0K
14:48 12,883.00 12,891.00 12,882.50 12,891.00 0.0K
14:49 12,891.50 12,891.50 12,887.50 12,889.50 0.0K
14:50 12,888.50 12,889.60 12,887.10 12,889.10 0.0K
14:51 12,890.60 12,892.60 12,889.10 12,890.50 0.0K
14:52 12,891.50 12,892.50 12,890.00 12,891.50 0.0K
14:53 12,891.00 12,891.00 12,885.60 12,888.10 0.0K
14:54 12,887.60 12,888.10 12,884.10 12,884.10 0.0K
14:55 12,882.60 12,888.60 12,882.60 12,888.60 0.0K
14:56 12,887.10 12,889.50 12,886.50 12,887.50 0.0K
14:57 12,888.00 12,893.30 12,888.00 12,893.30 0.0K
14:58 12,891.30 12,893.30 12,886.80 12,886.80 0.0K
14:59 12,888.30 12,890.30 12,886.80 12,889.30 0.0K
15:00 12,890.30 12,893.20 12,889.20 12,893.20 0.0K
15:01 12,891.70 12,892.20 12,886.30 12,889.30 0.0K
15:02 12,888.30 12,889.30 12,886.30 12,888.30 0.0K
15:03 12,888.80 12,890.30 12,887.30 12,890.30 0.0K
15:04 12,891.30 12,893.80 12,891.30 12,893.80 0.0K
15:05 12,894.30 12,895.30 12,890.30 12,891.80 0.0K
15:06 12,892.30 12,893.40 12,886.90 12,889.40 0.0K
15:07 12,890.40 12,892.30 12,889.90 12,890.30 0.0K
15:08 12,890.80 12,893.30 12,889.30 12,892.20 0.0K
15:09 12,893.20 12,893.20 12,885.80 12,890.20 0.0K
15:10 12,890.70 12,890.70 12,887.70 12,890.20 0.0K
15:11 12,889.70 12,891.20 12,888.70 12,890.20 0.0K
15:12 12,890.70 12,893.60 12,890.20 12,893.10 0.0K
15:13 12,895.10 12,895.60 12,893.10 12,895.10 0.0K
15:14 12,896.10 12,897.60 12,895.60 12,896.10 0.0K
15:15 12,896.60 12,898.10 12,896.60 12,897.10 0.0K
15:16 12,897.60 12,900.10 12,897.60 12,897.60 0.0K
15:17 12,898.10 12,901.10 12,897.60 12,899.50 0.0K
15:18 12,898.50 12,902.00 12,898.50 12,902.00 0.0K
15:19 12,901.00 12,902.00 12,899.50 12,900.00 0.0K
15:20 12,900.50 12,900.50 12,900.50 12,900.50 0.0K
15:21 12,901.00 12,902.00 12,898.00 12,898.00 0.0K
15:22 12,897.50 12,899.10 12,897.50 12,899.10 0.0K
15:23 12,900.10 12,901.60 12,899.70 12,901.20 0.0K
15:24 12,900.70 12,901.70 12,899.20 12,900.20 0.0K
15:25 12,901.20 12,904.30 12,898.70 12,903.30 0.0K
15:26 12,902.80 12,902.80 12,898.90 12,898.90 0.0K
15:27 12,899.40 12,899.90 12,897.50 12,898.50 0.0K
15:28 12,897.50 12,898.50 12,894.60 12,896.60 0.0K
15:29 12,896.10 12,899.60 12,895.60 12,898.10 0.0K
15:30 12,898.60 12,901.10 12,895.70 12,895.70 0.0K
15:31 12,896.20 12,900.70 12,894.70 12,897.70 0.0K
15:32 12,896.70 12,898.70 12,890.70 12,891.70 0.0K
15:33 12,892.70 12,892.70 12,887.80 12,892.30 0.0K
15:34 12,892.80 12,892.80 12,885.30 12,886.40 0.0K
15:35 12,885.90 12,885.90 12,878.90 12,880.90 0.0K
15:36 12,881.40 12,887.90 12,879.40 12,886.90 0.0K
15:37 12,885.80 12,888.30 12,884.80 12,886.30 0.0K
15:38 12,885.80 12,885.80 12,880.80 12,882.30 0.0K
15:39 12,884.80 12,884.80 12,878.90 12,883.80 0.0K
15:40 12,884.30 12,888.80 12,882.80 12,885.80 0.0K
15:41 12,885.80 12,885.80 12,880.80 12,882.30 0.0K
15:42 12,881.80 12,886.70 12,880.80 12,885.70 0.0K
15:43 12,885.20 12,892.60 12,884.70 12,891.10 0.0K
15:44 12,889.60 12,892.50 12,888.60 12,892.00 0.0K
15:45 12,892.50 12,895.00 12,892.50 12,894.00 0.0K
15:46 12,893.50 12,893.50 12,890.50 12,893.50 0.0K
15:47 12,894.50 12,900.40 12,894.50 12,899.40 0.0K
15:48 12,898.90 12,905.30 12,898.40 12,905.30 0.0K
15:49 12,907.30 12,912.30 12,907.30 12,911.30 0.0K
15:50 12,910.30 12,913.30 12,909.30 12,909.30 0.0K
15:51 12,908.30 12,911.20 12,907.30 12,908.30 0.0K
15:52 12,909.30 12,912.30 12,908.30 12,912.30 0.0K
15:53 12,911.30 12,914.20 12,910.30 12,912.20 0.0K
15:54 12,910.70 12,914.80 12,909.30 12,914.30 0.0K
15:55 12,914.20 12,915.20 12,913.30 12,913.30 0.0K
15:56 12,912.30 12,913.30 12,911.80 12,911.80 0.0K
15:57 12,911.30 12,912.30 12,909.80 12,912.30 0.0K
15:58 12,914.30 12,915.30 12,911.80 12,912.30 0.0K
15:59 12,913.30 12,915.80 12,911.30 12,915.80 0.0K
16:00 12,916.30 12,923.70 12,916.30 12,920.70 0.0K
16:01 12,920.20 12,921.30 12,917.80 12,918.30 0.0K
16:02 12,917.80 12,932.30 12,917.40 12,924.40 0.0K
16:03 12,923.40 12,931.30 12,923.40 12,925.40 0.0K
16:04 12,926.90 12,928.90 12,923.40 12,926.90 0.0K
16:05 12,927.40 12,927.40 12,922.90 12,924.90 0.0K
16:06 12,923.90 12,924.40 12,916.40 12,916.40 0.0K
16:07 12,915.90 12,919.40 12,912.50 12,919.40 0.0K
16:08 12,920.40 12,921.40 12,917.40 12,918.40 0.0K
16:09 12,917.90 12,923.30 12,916.40 12,921.30 0.0K
16:10 12,920.30 12,922.80 12,919.70 12,921.20 0.0K
16:11 12,922.20 12,927.20 12,922.20 12,925.70 0.0K
16:12 12,926.20 12,928.20 12,920.70 12,920.70 0.0K
16:13 12,921.20 12,922.20 12,918.20 12,921.70 0.0K
16:14 12,921.20 12,921.70 12,918.20 12,920.70 0.0K
16:15 12,920.20 12,926.20 12,920.20 12,920.70 0.0K
16:16 12,922.20 12,924.20 12,922.20 12,923.20 0.0K
16:17 12,922.20 12,926.20 12,921.20 12,925.70 0.0K
16:18 12,925.20 12,925.20 12,919.70 12,920.20 0.0K
16:19 12,920.70 12,924.30 12,919.30 12,921.30 0.0K
16:20 12,920.30 12,923.80 12,920.30 12,920.30 0.0K
16:21 12,919.30 12,920.30 12,918.40 12,918.40 0.0K
16:22 12,919.40 12,920.00 12,919.40 12,919.50 0.0K
16:23 12,918.50 12,918.50 12,917.00 12,918.00 0.0K
16:24 12,918.00 12,922.60 12,918.00 12,922.60 0.0K
16:25 12,922.10 12,925.10 12,921.60 12,924.60 0.0K
16:26 12,924.10 12,924.60 12,920.00 12,921.50 0.0K
16:27 12,921.00 12,921.60 12,916.00 12,920.00 0.0K
16:28 12,919.50 12,923.00 12,918.00 12,921.50 0.0K
16:29 12,923.50 12,926.40 12,921.90 12,926.40 0.0K
16:30 12,926.30 12,927.30 12,919.80 12,919.80 0.0K
16:31 12,920.30 12,923.30 12,920.30 12,922.20 0.0K
16:32 12,921.70 12,924.20 12,920.70 12,923.20 0.0K
16:33 12,923.70 12,926.20 12,923.20 12,925.20 0.0K
16:34 12,925.70 12,925.70 12,920.20 12,921.20 0.0K
16:35 12,922.20 12,924.70 12,921.20 12,923.20 0.0K
16:36 12,923.70 12,925.20 12,923.20 12,924.30 0.0K
16:37 12,924.80 12,926.30 12,923.30 12,924.30 0.0K
16:38 12,924.70 12,925.70 12,923.70 12,923.70 0.0K
16:39 12,923.20 12,926.20 12,922.70 12,925.20 0.0K
16:40 12,924.70 12,925.20 12,923.20 12,923.20 0.0K
16:41 12,924.20 12,925.10 12,923.20 12,924.70 0.0K
16:42 12,923.70 12,927.20 12,923.70 12,926.70 0.0K
16:43 12,926.60 12,929.60 12,926.10 12,927.10 0.0K
16:44 12,926.60 12,928.10 12,925.60 12,928.10 0.0K
16:45 12,927.10 12,930.60 12,927.10 12,930.60 0.0K
16:46 12,930.10 12,930.60 12,927.20 12,929.20 0.0K
16:47 12,928.70 12,929.20 12,927.20 12,928.20 0.0K
16:48 12,929.20 12,930.20 12,929.20 12,929.20 0.0K
16:49 12,928.70 12,929.20 12,926.30 12,927.30 0.0K
16:50 12,926.80 12,928.30 12,922.80 12,923.40 0.0K
16:51 12,922.90 12,924.40 12,921.40 12,921.90 0.0K
16:52 12,922.40 12,924.40 12,921.40 12,923.40 0.0K
16:53 12,924.40 12,926.40 12,923.40 12,925.40 0.0K
16:54 12,926.40 12,928.40 12,926.30 12,926.30 0.0K
16:55 12,924.30 12,927.80 12,924.30 12,925.30 0.0K
16:56 12,926.30 12,928.40 12,924.90 12,927.40 0.0K
16:57 12,928.40 12,928.40 12,926.90 12,927.40 0.0K
16:58 12,929.40 12,930.90 12,929.00 12,930.90 0.0K
16:59 12,929.40 12,930.40 12,927.40 12,927.40 0.0K
17:00 12,926.40 12,927.40 12,922.40 12,926.40 0.0K
17:01 12,926.90 12,927.50 12,926.00 12,926.50 0.0K
17:02 12,925.50 12,926.60 12,925.50 12,926.60 0.0K
17:03 12,927.60 12,934.50 12,927.60 12,933.50 0.0K
17:04 12,934.00 12,937.40 12,934.00 12,937.40 0.0K
17:05 12,936.90 12,940.30 12,936.90 12,940.30 0.0K
17:06 12,941.30 12,944.80 12,940.80 12,944.30 0.0K
17:07 12,944.80 12,945.80 12,944.30 12,944.30 0.0K
17:08 12,943.80 12,945.30 12,942.30 12,944.30 0.0K
17:09 12,944.20 12,947.20 12,943.70 12,945.20 0.0K
17:10 12,945.70 12,946.20 12,945.10 12,945.10 0.0K
17:11 12,944.60 12,947.00 12,944.60 12,947.00 0.0K
17:12 12,947.50 12,949.00 12,946.00 12,946.00 0.0K
17:13 12,945.00 12,948.40 12,944.50 12,947.90 0.0K
17:14 12,948.90 12,950.80 12,948.80 12,949.80 0.0K
17:15 12,948.80 12,949.30 12,946.30 12,949.30 0.0K
17:16 12,947.30 12,948.80 12,947.30 12,947.80 0.0K
17:17 12,948.80 12,950.30 12,946.40 12,946.40 0.0K
17:18 12,945.90 12,949.90 12,945.90 12,949.90 0.0K
17:19 12,950.40 12,954.30 12,949.40 12,953.80 0.0K
17:20 12,954.80 12,958.30 12,954.80 12,955.30 0.0K
17:21 12,956.30 12,956.30 12,955.30 12,955.30 0.0K
17:22 12,954.80 12,955.30 12,949.80 12,953.30 0.0K
17:23 12,954.80 12,957.80 12,954.80 12,957.30 0.0K
17:24 12,956.30 12,958.30 12,954.80 12,954.80 0.0K
17:25 12,954.30 12,954.30 12,951.30 12,951.30 0.0K
17:26 12,950.30 12,953.30 12,950.30 12,952.30 0.0K
17:27 12,953.80 12,954.30 12,949.40 12,950.30 0.0K
17:28 12,948.90 12,951.30 12,947.40 12,947.40 0.0K
17:29 12,946.90 12,951.30 12,944.40 12,949.40 0.0K
17:30 12,948.90 12,950.40 12,944.40 12,945.40 0.0K
17:31 12,945.90 12,948.40 12,944.90 12,946.40 0.0K
17:32 12,947.40 12,951.30 12,947.40 12,950.90 0.0K
17:33 12,951.30 12,953.30 12,950.90 12,952.30 0.0K
17:34 12,952.80 12,955.30 12,952.80 12,954.80 0.0K
17:35 12,954.30 12,956.30 12,951.76 12,951.76 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