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 12,948.00 12,948.00 12,943.50 12,943.50 0.0K
08:59 12,941.50 12,970.40 12,941.50 12,968.90 0.0K
09:00 12,977.40 12,979.40 12,964.90 12,964.90 0.0K
09:01 12,964.40 12,964.40 12,946.90 12,949.90 0.0K
09:02 12,948.40 12,951.90 12,935.00 12,937.00 0.0K
09:03 12,936.50 12,945.00 12,930.00 12,932.00 0.0K
09:04 12,935.50 12,936.50 12,924.00 12,924.00 0.0K
09:05 12,923.00 12,929.50 12,921.00 12,929.50 0.0K
09:06 12,930.50 12,938.50 12,930.50 12,938.50 0.0K
09:07 12,937.00 12,937.00 12,927.00 12,928.50 0.0K
09:08 12,928.50 12,931.50 12,924.50 12,924.50 0.0K
09:09 12,925.00 12,934.40 12,925.00 12,927.50 0.0K
09:10 12,926.50 12,926.50 12,920.50 12,922.50 0.0K
09:11 12,923.50 12,927.50 12,923.50 12,926.50 0.0K
09:12 12,924.00 12,926.50 12,920.00 12,920.50 0.0K
09:13 12,921.00 12,922.00 12,918.50 12,920.00 0.0K
09:14 12,918.50 12,923.50 12,918.00 12,921.00 0.0K
09:15 12,923.50 12,925.50 12,922.40 12,923.40 0.0K
09:16 12,924.40 12,924.40 12,916.40 12,916.40 0.0K
09:17 12,916.90 12,916.90 12,911.50 12,912.50 0.0K
09:18 12,911.50 12,913.00 12,908.50 12,908.50 0.0K
09:19 12,907.50 12,912.30 12,905.50 12,912.30 0.0K
09:20 12,912.30 12,916.30 12,909.30 12,909.80 0.0K
09:21 12,910.30 12,917.60 12,909.80 12,917.10 0.0K
09:22 12,916.10 12,917.10 12,912.50 12,913.00 0.0K
09:23 12,912.50 12,913.00 12,909.00 12,910.00 0.0K
09:24 12,909.00 12,909.50 12,907.50 12,909.00 0.0K
09:25 12,910.00 12,911.00 12,906.00 12,907.50 0.0K
09:26 12,907.50 12,913.40 12,907.50 12,911.40 0.0K
09:27 12,912.90 12,916.40 12,912.90 12,916.40 0.0K
09:28 12,915.90 12,916.90 12,914.80 12,914.90 0.0K
09:29 12,913.90 12,913.90 12,908.90 12,910.00 0.0K
09:30 12,909.50 12,911.00 12,907.00 12,908.00 0.0K
09:31 12,909.00 12,912.90 12,908.90 12,908.90 0.0K
09:32 12,907.90 12,911.00 12,907.00 12,911.00 0.0K
09:33 12,909.50 12,910.00 12,908.00 12,910.00 0.0K
09:34 12,911.00 12,911.00 12,908.60 12,909.10 0.0K
09:35 12,908.60 12,910.60 12,906.20 12,906.20 0.0K
09:36 12,906.70 12,909.20 12,906.20 12,909.10 0.0K
09:37 12,908.60 12,910.60 12,908.60 12,909.10 0.0K
09:38 12,907.60 12,911.60 12,906.10 12,910.10 0.0K
09:39 12,911.10 12,911.60 12,909.60 12,911.60 0.0K
09:40 12,910.10 12,910.10 12,906.10 12,908.10 0.0K
09:41 12,909.10 12,909.20 12,908.10 12,909.20 0.0K
09:42 12,907.70 12,914.20 12,907.70 12,910.20 0.0K
09:43 12,909.20 12,909.20 12,904.30 12,905.30 0.0K
09:44 12,904.30 12,909.30 12,902.90 12,909.30 0.0K
09:45 12,909.80 12,913.80 12,909.30 12,913.30 0.0K
09:46 12,912.30 12,915.30 12,912.30 12,914.30 0.0K
09:47 12,915.80 12,915.80 12,912.90 12,913.40 0.0K
09:48 12,912.90 12,912.90 12,907.50 12,909.50 0.0K
09:49 12,908.50 12,912.60 12,908.50 12,911.10 0.0K
09:50 12,910.10 12,911.80 12,908.70 12,911.80 0.0K
09:51 12,910.80 12,912.80 12,909.30 12,911.80 0.0K
09:52 12,910.90 12,911.90 12,910.90 12,911.90 0.0K
09:53 12,911.40 12,912.90 12,909.90 12,912.90 0.0K
09:54 12,913.90 12,913.90 12,912.90 12,912.90 0.0K
09:55 12,913.40 12,914.90 12,912.90 12,914.90 0.0K
09:56 12,913.40 12,913.40 12,909.90 12,909.90 0.0K
09:57 12,908.90 12,911.90 12,908.40 12,911.90 0.0K
09:58 12,910.90 12,915.80 12,910.90 12,915.80 0.0K
09:59 12,915.30 12,915.70 12,914.70 12,915.20 0.0K
10:00 12,915.70 12,918.70 12,915.20 12,918.60 0.0K
10:01 12,919.60 12,921.60 12,918.60 12,921.60 0.0K
10:02 12,923.10 12,923.10 12,913.70 12,914.80 0.0K
10:03 12,913.80 12,915.30 12,908.80 12,909.90 0.0K
10:04 12,909.40 12,911.00 12,908.90 12,911.00 0.0K
10:05 12,911.50 12,912.90 12,909.00 12,909.00 0.0K
10:06 12,907.00 12,909.60 12,907.00 12,908.10 0.0K
10:07 12,907.10 12,907.10 12,906.10 12,907.10 0.0K
10:08 12,905.60 12,905.60 12,902.70 12,904.20 0.0K
10:09 12,906.20 12,908.20 12,905.20 12,907.20 0.0K
10:10 12,906.70 12,909.20 12,906.70 12,909.20 0.0K
10:11 12,910.20 12,910.60 12,908.20 12,908.20 0.0K
10:12 12,909.20 12,913.20 12,908.20 12,912.20 0.0K
10:13 12,912.70 12,914.20 12,912.20 12,912.20 0.0K
10:14 12,912.70 12,913.20 12,910.80 12,912.70 0.0K
10:15 12,912.20 12,913.20 12,910.70 12,911.20 0.0K
10:16 12,912.70 12,913.20 12,912.10 12,912.60 0.0K
10:17 12,912.10 12,912.10 12,911.10 12,911.20 0.0K
10:18 12,912.70 12,915.70 12,911.70 12,915.20 0.0K
10:19 12,916.20 12,918.10 12,916.20 12,918.10 0.0K
10:20 12,917.10 12,917.10 12,914.70 12,915.20 0.0K
10:21 12,913.20 12,915.30 12,912.80 12,915.30 0.0K
10:22 12,914.30 12,915.30 12,914.30 12,915.30 0.0K
10:23 12,915.40 12,917.40 12,914.90 12,917.40 0.0K
10:24 12,918.40 12,918.40 12,914.80 12,915.30 0.0K
10:25 12,918.30 12,921.20 12,917.30 12,921.20 0.0K
10:26 12,920.70 12,921.70 12,919.20 12,920.70 0.0K
10:27 12,921.20 12,921.20 12,917.70 12,917.70 0.0K
10:28 12,917.20 12,921.20 12,917.20 12,921.20 0.0K
10:29 12,920.70 12,920.70 12,920.20 12,920.70 0.0K
10:30 12,921.20 12,921.70 12,920.20 12,921.20 0.0K
10:31 12,922.20 12,922.20 12,919.80 12,920.30 0.0K
10:32 12,919.80 12,921.40 12,919.80 12,919.90 0.0K
10:33 12,919.40 12,921.50 12,919.40 12,921.50 0.0K
10:34 12,920.50 12,921.50 12,919.50 12,919.50 0.0K
10:35 12,918.50 12,920.50 12,918.50 12,918.50 0.0K
10:36 12,920.00 12,920.00 12,916.60 12,918.10 0.0K
10:37 12,917.60 12,919.10 12,917.60 12,918.10 0.0K
10:38 12,918.60 12,918.60 12,917.60 12,918.60 0.0K
10:39 12,918.10 12,922.60 12,918.10 12,922.60 0.0K
10:40 12,923.60 12,923.60 12,921.60 12,923.60 0.0K
10:41 12,924.60 12,927.00 12,924.00 12,925.50 0.0K
10:42 12,925.00 12,929.90 12,925.00 12,928.40 0.0K
10:43 12,928.30 12,928.30 12,926.30 12,927.30 0.0K
10:44 12,927.80 12,930.20 12,927.80 12,930.10 0.0K
10:45 12,929.10 12,930.00 12,928.10 12,929.00 0.0K
10:46 12,930.50 12,930.50 12,927.00 12,927.00 0.0K
10:47 12,927.50 12,929.50 12,927.00 12,928.00 0.0K
10:48 12,927.90 12,929.40 12,927.90 12,928.90 0.0K
10:49 12,927.90 12,931.80 12,927.90 12,929.80 0.0K
10:50 12,928.80 12,928.80 12,921.90 12,922.40 0.0K
10:51 12,921.90 12,923.40 12,921.80 12,921.80 0.0K
10:52 12,923.80 12,924.20 12,923.70 12,923.70 0.0K
10:53 12,922.70 12,924.60 12,922.60 12,923.60 0.0K
10:54 12,923.50 12,927.50 12,923.00 12,925.50 0.0K
10:55 12,925.00 12,925.40 12,923.40 12,923.40 0.0K
10:56 12,922.90 12,925.00 12,921.90 12,925.00 0.0K
10:57 12,924.50 12,924.90 12,922.00 12,922.00 0.0K
10:58 12,921.50 12,923.50 12,921.50 12,923.00 0.0K
10:59 12,922.50 12,923.90 12,922.40 12,923.40 0.0K
11:00 12,922.40 12,922.40 12,920.40 12,921.40 0.0K
11:01 12,923.40 12,925.40 12,923.40 12,923.80 0.0K
11:02 12,923.30 12,923.30 12,921.40 12,922.90 0.0K
11:03 12,923.40 12,926.30 12,923.30 12,923.30 0.0K
11:04 12,923.40 12,923.40 12,921.40 12,921.40 0.0K
11:05 12,920.90 12,920.90 12,919.40 12,919.90 0.0K
11:06 12,920.40 12,920.90 12,919.40 12,920.50 0.0K
11:07 12,921.00 12,922.50 12,921.00 12,921.50 0.0K
11:08 12,921.00 12,921.10 12,920.50 12,920.60 0.0K
11:09 12,920.10 12,920.10 12,920.10 12,920.10 0.0K
11:10 12,919.60 12,920.10 12,918.10 12,920.10 0.0K
11:11 12,918.60 12,919.60 12,916.60 12,917.60 0.0K
11:12 12,918.10 12,921.00 12,917.00 12,918.00 0.0K
11:13 12,917.50 12,917.50 12,915.50 12,916.50 0.0K
11:14 12,916.00 12,917.00 12,916.00 12,916.90 0.0K
11:15 12,917.90 12,919.40 12,916.40 12,918.40 0.0K
11:16 12,917.90 12,921.30 12,917.30 12,921.30 0.0K
11:17 12,923.30 12,923.30 12,922.30 12,923.30 0.0K
11:18 12,922.80 12,924.80 12,921.30 12,922.80 0.0K
11:19 12,923.20 12,923.20 12,922.30 12,922.30 0.0K
11:20 12,923.30 12,925.30 12,919.30 12,920.40 0.0K
11:21 12,919.90 12,920.40 12,919.90 12,920.40 0.0K
11:22 12,920.90 12,921.40 12,916.90 12,917.40 0.0K
11:23 12,916.40 12,916.50 12,914.50 12,915.00 0.0K
11:24 12,915.50 12,916.50 12,915.50 12,916.50 0.0K
11:25 12,916.00 12,917.50 12,914.00 12,917.50 0.0K
11:26 12,918.00 12,918.00 12,913.50 12,915.00 0.0K
11:27 12,914.50 12,915.00 12,914.00 12,914.50 0.0K
11:28 12,914.00 12,918.00 12,913.50 12,918.00 0.0K
11:29 12,917.50 12,919.50 12,916.50 12,918.90 0.0K
11:30 12,919.90 12,921.40 12,918.40 12,918.40 0.0K
11:31 12,917.40 12,917.90 12,915.50 12,915.50 0.0K
11:32 12,916.50 12,916.50 12,915.00 12,915.50 0.0K
11:33 12,915.00 12,915.40 12,914.40 12,915.40 0.0K
11:34 12,915.90 12,917.90 12,915.00 12,916.50 0.0K
11:35 12,916.40 12,917.40 12,915.40 12,915.90 0.0K
11:36 12,915.40 12,915.40 12,911.40 12,911.40 0.0K
11:37 12,910.40 12,910.40 12,908.00 12,908.00 0.0K
11:38 12,907.50 12,908.60 12,907.50 12,908.60 0.0K
11:39 12,907.60 12,914.10 12,907.60 12,913.10 0.0K
11:40 12,914.60 12,916.60 12,914.60 12,914.60 0.0K
11:41 12,915.10 12,915.60 12,912.60 12,914.10 0.0K
11:42 12,914.60 12,915.60 12,913.10 12,913.60 0.0K
11:43 12,913.50 12,916.00 12,913.50 12,916.00 0.0K
11:44 12,916.50 12,917.00 12,914.40 12,914.40 0.0K
11:45 12,913.40 12,914.90 12,913.40 12,914.40 0.0K
11:46 12,913.90 12,913.90 12,910.40 12,910.40 0.0K
11:47 12,909.90 12,910.90 12,909.90 12,910.90 0.0K
11:48 12,910.40 12,911.90 12,909.40 12,911.40 0.0K
11:49 12,911.90 12,914.30 12,911.90 12,914.30 0.0K
11:50 12,914.80 12,915.30 12,913.70 12,914.70 0.0K
11:51 12,914.20 12,914.20 12,911.30 12,912.30 0.0K
11:52 12,910.30 12,910.40 12,908.30 12,909.40 0.0K
11:53 12,908.40 12,910.40 12,907.40 12,910.40 0.0K
11:54 12,909.90 12,911.00 12,908.40 12,911.00 0.0K
11:55 12,910.50 12,911.00 12,910.00 12,910.50 0.0K
11:56 12,909.50 12,912.50 12,908.50 12,912.00 0.0K
11:57 12,911.50 12,913.50 12,910.50 12,910.50 0.0K
11:58 12,911.00 12,912.50 12,909.50 12,912.50 0.0K
11:59 12,912.00 12,912.50 12,905.60 12,906.10 0.0K
12:00 12,905.60 12,907.70 12,904.60 12,907.70 0.0K
12:01 12,908.20 12,909.20 12,907.20 12,908.70 0.0K
12:02 12,909.20 12,909.70 12,907.70 12,907.70 0.0K
12:03 12,907.80 12,913.30 12,907.80 12,912.80 0.0K
12:04 12,913.80 12,914.30 12,910.80 12,912.80 0.0K
12:05 12,911.80 12,913.80 12,911.80 12,913.20 0.0K
12:06 12,911.80 12,912.30 12,911.30 12,911.70 0.0K
12:07 12,910.20 12,911.70 12,910.20 12,911.70 0.0K
12:08 12,910.70 12,911.70 12,910.20 12,911.70 0.0K
12:09 12,911.20 12,911.70 12,910.70 12,910.70 0.0K
12:10 12,911.70 12,912.20 12,910.70 12,911.20 0.0K
12:11 12,911.70 12,915.20 12,910.70 12,914.20 0.0K
12:12 12,913.70 12,915.20 12,913.20 12,915.20 0.0K
12:13 12,914.70 12,915.80 12,914.70 12,915.80 0.0K
12:14 12,917.30 12,920.80 12,917.30 12,920.80 0.0K
12:15 12,921.30 12,923.80 12,920.80 12,923.80 0.0K
12:16 12,923.30 12,925.80 12,923.30 12,925.80 0.0K
12:17 12,924.80 12,925.80 12,923.90 12,923.90 0.0K
12:18 12,924.40 12,924.90 12,924.40 12,924.90 0.0K
12:19 12,925.40 12,925.40 12,924.90 12,924.90 0.0K
12:20 12,923.90 12,923.90 12,921.00 12,921.00 0.0K
12:21 12,920.50 12,922.60 12,920.50 12,922.60 0.0K
12:22 12,923.60 12,925.10 12,921.10 12,921.10 0.0K
12:23 12,922.10 12,924.60 12,922.10 12,924.60 0.0K
12:24 12,923.10 12,924.10 12,922.60 12,924.10 0.0K
12:25 12,923.60 12,925.60 12,923.60 12,924.60 0.0K
12:26 12,924.10 12,924.10 12,922.60 12,923.60 0.0K
12:27 12,924.10 12,924.60 12,922.60 12,922.70 0.0K
12:28 12,921.70 12,922.80 12,921.70 12,922.70 0.0K
12:29 12,922.80 12,922.80 12,918.80 12,920.80 0.0K
12:30 12,920.40 12,920.90 12,918.40 12,918.40 0.0K
12:31 12,917.90 12,918.90 12,917.90 12,917.90 0.0K
12:32 12,918.40 12,918.90 12,917.90 12,918.90 0.0K
12:33 12,917.90 12,918.90 12,915.40 12,916.00 0.0K
12:34 12,917.00 12,919.90 12,917.00 12,919.90 0.0K
12:35 12,919.40 12,921.90 12,919.40 12,921.40 0.0K
12:36 12,922.90 12,923.80 12,922.80 12,923.80 0.0K
12:37 12,922.80 12,922.80 12,921.80 12,922.40 0.0K
12:38 12,921.90 12,922.90 12,919.40 12,921.40 0.0K
12:39 12,920.90 12,922.80 12,920.80 12,922.80 0.0K
12:40 12,921.80 12,923.80 12,920.30 12,923.20 0.0K
12:41 12,922.70 12,923.20 12,920.20 12,920.20 0.0K
12:42 12,919.70 12,921.30 12,919.30 12,920.80 0.0K
12:43 12,920.30 12,920.80 12,918.80 12,919.80 0.0K
12:44 12,920.80 12,920.80 12,920.30 12,920.70 0.0K
12:45 12,920.20 12,920.20 12,918.70 12,919.20 0.0K
12:46 12,918.70 12,919.20 12,918.70 12,919.20 0.0K
12:47 12,918.70 12,919.70 12,918.70 12,918.70 0.0K
12:48 12,917.20 12,919.70 12,915.20 12,919.20 0.0K
12:49 12,920.20 12,921.70 12,920.20 12,920.70 0.0K
12:50 12,921.20 12,921.20 12,919.30 12,919.30 0.0K
12:51 12,918.80 12,921.30 12,918.30 12,921.30 0.0K
12:52 12,922.30 12,922.30 12,922.30 12,922.30 0.0K
12:53 12,921.80 12,922.30 12,921.30 12,921.30 0.0K
12:54 12,922.80 12,924.30 12,921.80 12,922.70 0.0K
12:55 12,922.20 12,923.20 12,920.80 12,923.20 0.0K
12:56 12,922.70 12,924.10 12,922.60 12,924.10 0.0K
12:57 12,923.10 12,923.10 12,923.10 12,923.10 0.0K
12:58 12,923.20 12,924.70 12,923.20 12,924.20 0.0K
12:59 12,924.70 12,924.70 12,921.20 12,921.70 0.0K
13:00 12,921.20 12,924.30 12,921.20 12,924.30 0.0K
13:01 12,923.80 12,924.80 12,923.40 12,923.90 0.0K
13:02 12,924.40 12,924.40 12,922.40 12,922.40 0.0K
13:03 12,921.90 12,921.90 12,919.10 12,919.60 0.0K
13:04 12,919.10 12,919.70 12,917.60 12,919.70 0.0K
13:05 12,921.70 12,923.20 12,920.70 12,922.70 0.0K
13:06 12,921.70 12,921.70 12,919.70 12,920.80 0.0K
13:07 12,920.30 12,920.30 12,918.40 12,918.90 0.0K
13:08 12,917.90 12,918.90 12,917.90 12,918.90 0.0K
13:09 12,917.90 12,919.90 12,917.90 12,919.90 0.0K
13:10 12,918.90 12,918.90 12,916.00 12,917.50 0.0K
13:11 12,917.00 12,917.00 12,916.00 12,916.00 0.0K
13:12 12,915.50 12,915.50 12,910.60 12,911.10 0.0K
13:13 12,911.60 12,912.10 12,909.10 12,909.20 0.0K
13:14 12,908.70 12,908.70 12,906.20 12,906.30 0.0K
13:15 12,907.30 12,907.30 12,902.30 12,903.80 0.0K
13:16 12,903.30 12,903.30 12,899.40 12,901.40 0.0K
13:17 12,901.90 12,902.40 12,899.50 12,901.00 0.0K
13:18 12,900.50 12,907.40 12,900.50 12,907.40 0.0K
13:19 12,906.90 12,911.30 12,906.40 12,910.30 0.0K
13:20 12,910.20 12,912.20 12,910.20 12,912.10 0.0K
13:21 12,912.60 12,914.50 12,912.60 12,913.90 0.0K
13:22 12,913.80 12,915.80 12,913.80 12,915.80 0.0K
13:23 12,915.70 12,915.70 12,913.20 12,914.20 0.0K
13:24 12,913.70 12,915.70 12,913.70 12,915.60 0.0K
13:25 12,917.60 12,918.60 12,916.60 12,916.60 0.0K
13:26 12,918.10 12,920.00 12,918.10 12,918.50 0.0K
13:27 12,918.40 12,918.90 12,916.40 12,917.40 0.0K
13:28 12,917.90 12,917.90 12,914.40 12,914.40 0.0K
13:29 12,914.90 12,915.00 12,912.90 12,915.00 0.0K
13:30 12,914.50 12,916.00 12,914.00 12,915.50 0.0K
13:31 12,915.00 12,919.90 12,915.00 12,918.40 0.0K
13:32 12,917.90 12,918.90 12,917.40 12,918.90 0.0K
13:33 12,919.40 12,920.30 12,918.90 12,920.30 0.0K
13:34 12,919.80 12,921.70 12,919.80 12,921.70 0.0K
13:35 12,922.20 12,922.70 12,921.70 12,922.10 0.0K
13:36 12,922.60 12,922.60 12,921.60 12,921.60 0.0K
13:37 12,921.70 12,922.70 12,921.70 12,921.70 0.0K
13:38 12,922.20 12,923.20 12,921.70 12,922.70 0.0K
13:39 12,923.20 12,923.70 12,922.70 12,923.70 0.0K
13:40 12,924.70 12,924.70 12,923.70 12,924.20 0.0K
13:41 12,924.70 12,924.70 12,922.80 12,922.80 0.0K
13:42 12,923.30 12,923.30 12,921.80 12,922.80 0.0K
13:43 12,922.90 12,922.90 12,918.90 12,919.40 0.0K
13:44 12,918.90 12,921.50 12,917.00 12,921.00 0.0K
13:45 12,921.50 12,924.50 12,921.50 12,923.50 0.0K
13:46 12,923.00 12,923.50 12,922.00 12,922.00 0.0K
13:47 12,921.50 12,921.50 12,918.50 12,918.50 0.0K
13:48 12,918.00 12,918.00 12,916.50 12,917.50 0.0K
13:49 12,917.60 12,918.60 12,917.10 12,918.00 0.0K
13:50 12,918.50 12,919.50 12,918.00 12,919.50 0.0K
13:51 12,919.00 12,919.00 12,916.60 12,916.60 0.0K
13:52 12,916.70 12,916.70 12,913.70 12,914.30 0.0K
13:53 12,915.30 12,917.80 12,914.80 12,916.80 0.0K
13:54 12,917.30 12,920.30 12,916.80 12,920.30 0.0K
13:55 12,920.80 12,922.70 12,920.60 12,920.60 0.0K
13:56 12,921.60 12,921.60 12,918.60 12,919.60 0.0K
13:57 12,919.70 12,920.70 12,918.70 12,920.60 0.0K
13:58 12,920.10 12,920.60 12,919.60 12,920.60 0.0K
13:59 12,921.10 12,921.10 12,918.50 12,918.50 0.0K
14:00 12,918.00 12,924.50 12,918.00 12,924.00 0.0K
14:01 12,924.50 12,925.40 12,923.40 12,925.40 0.0K
14:02 12,925.90 12,926.40 12,925.40 12,925.40 0.0K
14:03 12,924.40 12,926.30 12,924.40 12,924.40 0.0K
14:04 12,924.90 12,924.90 12,922.30 12,922.80 0.0K
14:05 12,923.30 12,923.30 12,919.40 12,919.80 0.0K
14:06 12,919.30 12,919.30 12,915.30 12,917.80 0.0K
14:07 12,917.90 12,918.90 12,916.40 12,918.40 0.0K
14:08 12,917.90 12,919.40 12,917.90 12,918.40 0.0K
14:09 12,917.90 12,919.30 12,917.80 12,919.30 0.0K
14:10 12,919.80 12,921.30 12,918.80 12,919.30 0.0K
14:11 12,919.80 12,920.30 12,917.30 12,917.80 0.0K
14:12 12,918.30 12,918.30 12,916.80 12,918.30 0.0K
14:13 12,917.80 12,918.80 12,915.30 12,915.30 0.0K
14:14 12,914.80 12,914.80 12,911.40 12,911.40 0.0K
14:15 12,911.90 12,915.90 12,910.90 12,915.90 0.0K
14:16 12,915.40 12,915.40 12,913.40 12,913.40 0.0K
14:17 12,913.90 12,914.40 12,910.90 12,911.40 0.0K
14:18 12,910.90 12,912.50 12,909.50 12,909.50 0.0K
14:19 12,908.50 12,910.10 12,908.10 12,908.10 0.0K
14:20 12,907.60 12,908.20 12,906.70 12,907.70 0.0K
14:21 12,907.20 12,907.20 12,905.70 12,905.80 0.0K
14:22 12,906.80 12,908.30 12,906.80 12,907.80 0.0K
14:23 12,908.30 12,908.70 12,906.80 12,908.70 0.0K
14:24 12,907.70 12,907.70 12,904.70 12,906.80 0.0K
14:25 12,908.30 12,911.30 12,907.80 12,910.80 0.0K
14:26 12,911.80 12,912.80 12,907.90 12,908.40 0.0K
14:27 12,907.90 12,909.00 12,906.40 12,909.00 0.0K
14:28 12,909.50 12,909.50 12,906.10 12,906.10 0.0K
14:29 12,906.60 12,908.10 12,906.60 12,907.60 0.0K
14:30 12,907.10 12,907.60 12,903.20 12,903.20 0.0K
14:31 12,902.70 12,902.70 12,898.80 12,901.20 0.0K
14:32 12,902.20 12,904.20 12,900.10 12,901.10 0.0K
14:33 12,900.60 12,902.10 12,899.60 12,900.00 0.0K
14:34 12,899.50 12,901.00 12,898.50 12,898.50 0.0K
14:35 12,897.50 12,899.00 12,896.00 12,899.00 0.0K
14:36 12,899.50 12,903.40 12,899.50 12,902.40 0.0K
14:37 12,901.40 12,901.40 12,898.40 12,900.40 0.0K
14:38 12,901.40 12,903.40 12,900.40 12,901.40 0.0K
14:39 12,902.40 12,902.90 12,901.90 12,902.30 0.0K
14:40 12,901.80 12,905.30 12,901.80 12,904.80 0.0K
14:41 12,905.30 12,905.30 12,903.30 12,904.40 0.0K
14:42 12,902.90 12,904.30 12,902.90 12,903.30 0.0K
14:43 12,902.30 12,902.30 12,899.40 12,899.90 0.0K
14:44 12,900.40 12,903.40 12,900.40 12,901.90 0.0K
14:45 12,900.90 12,900.90 12,897.90 12,900.00 0.0K
14:46 12,899.00 12,899.50 12,898.00 12,898.50 0.0K
14:47 12,898.40 12,899.30 12,897.90 12,899.30 0.0K
14:48 12,900.30 12,901.80 12,900.20 12,901.70 0.0K
14:49 12,902.20 12,902.60 12,900.60 12,901.60 0.0K
14:50 12,902.60 12,903.00 12,899.00 12,899.00 0.0K
14:51 12,898.50 12,899.00 12,897.50 12,898.50 0.0K
14:52 12,897.50 12,898.50 12,895.50 12,895.50 0.0K
14:53 12,895.60 12,895.60 12,893.10 12,893.10 0.0K
14:54 12,892.60 12,894.20 12,892.60 12,893.60 0.0K
14:55 12,893.60 12,894.60 12,893.20 12,894.60 0.0K
14:56 12,894.10 12,894.10 12,887.60 12,887.60 0.0K
14:57 12,888.10 12,890.10 12,888.10 12,890.10 0.0K
14:58 12,889.10 12,891.10 12,887.60 12,888.10 0.0K
14:59 12,887.60 12,889.10 12,887.00 12,888.50 0.0K
15:00 12,889.00 12,892.40 12,889.00 12,890.40 0.0K
15:01 12,889.90 12,893.40 12,889.90 12,892.80 0.0K
15:02 12,893.30 12,893.30 12,892.20 12,892.70 0.0K
15:03 12,892.20 12,893.20 12,891.70 12,893.20 0.0K
15:04 12,892.70 12,893.70 12,890.70 12,891.20 0.0K
15:05 12,891.70 12,893.20 12,891.70 12,892.20 0.0K
15:06 12,891.20 12,891.70 12,889.20 12,889.30 0.0K
15:07 12,889.80 12,890.70 12,889.30 12,889.70 0.0K
15:08 12,890.20 12,890.70 12,888.70 12,890.20 0.0K
15:09 12,889.70 12,890.60 12,884.70 12,885.20 0.0K
15:10 12,884.70 12,884.70 12,882.70 12,884.70 0.0K
15:11 12,884.20 12,885.20 12,883.70 12,885.20 0.0K
15:12 12,884.20 12,884.70 12,882.70 12,883.20 0.0K
15:13 12,882.70 12,883.20 12,881.20 12,883.20 0.0K
15:14 12,883.70 12,884.70 12,883.20 12,884.20 0.0K
15:15 12,883.70 12,885.20 12,883.20 12,883.70 0.0K
15:16 12,883.20 12,883.70 12,882.20 12,883.20 0.0K
15:17 12,883.70 12,884.20 12,881.20 12,881.20 0.0K
15:18 12,881.20 12,882.70 12,880.70 12,880.70 0.0K
15:19 12,880.20 12,881.20 12,879.70 12,879.70 0.0K
15:20 12,879.20 12,884.70 12,879.20 12,884.60 0.0K
15:21 12,884.10 12,886.60 12,884.10 12,884.60 0.0K
15:22 12,884.10 12,888.10 12,884.10 12,888.10 0.0K
15:23 12,886.60 12,886.60 12,883.10 12,884.10 0.0K
15:24 12,884.60 12,884.60 12,882.10 12,883.10 0.0K
15:25 12,884.10 12,885.60 12,883.60 12,884.10 0.0K
15:26 12,882.60 12,883.10 12,882.00 12,882.60 0.0K
15:27 12,883.10 12,884.10 12,882.60 12,883.20 0.0K
15:28 12,881.70 12,882.70 12,880.20 12,880.70 0.0K
15:29 12,880.20 12,881.20 12,878.30 12,879.30 0.0K
15:30 12,880.80 12,880.80 12,871.30 12,872.30 0.0K
15:31 12,873.30 12,874.80 12,869.90 12,873.80 0.0K
15:32 12,874.30 12,874.30 12,871.80 12,873.80 0.0K
15:33 12,874.30 12,874.30 12,869.80 12,872.30 0.0K
15:34 12,870.80 12,875.80 12,870.80 12,875.80 0.0K
15:35 12,875.30 12,877.30 12,874.30 12,874.30 0.0K
15:36 12,875.30 12,877.70 12,874.20 12,877.70 0.0K
15:37 12,878.70 12,880.60 12,877.10 12,879.60 0.0K
15:38 12,879.10 12,879.10 12,870.10 12,871.10 0.0K
15:39 12,868.10 12,868.10 12,865.10 12,866.60 0.0K
15:40 12,867.10 12,868.10 12,864.60 12,867.10 0.0K
15:41 12,868.10 12,868.50 12,866.00 12,867.50 0.0K
15:42 12,868.00 12,869.00 12,866.00 12,869.00 0.0K
15:43 12,868.50 12,869.40 12,863.40 12,863.90 0.0K
15:44 12,862.90 12,863.90 12,860.90 12,862.90 0.0K
15:45 12,861.90 12,864.90 12,861.90 12,862.90 0.0K
15:46 12,863.90 12,864.90 12,861.90 12,862.40 0.0K
15:47 12,862.90 12,864.80 12,861.30 12,863.80 0.0K
15:48 12,864.80 12,866.30 12,864.80 12,865.30 0.0K
15:49 12,864.80 12,869.30 12,863.80 12,869.30 0.0K
15:50 12,868.30 12,869.80 12,867.80 12,868.80 0.0K
15:51 12,869.30 12,873.80 12,868.80 12,872.80 0.0K
15:52 12,872.30 12,873.70 12,869.70 12,870.20 0.0K
15:53 12,869.70 12,872.70 12,868.70 12,872.20 0.0K
15:54 12,870.70 12,873.20 12,868.70 12,871.60 0.0K
15:55 12,870.10 12,872.60 12,869.60 12,872.60 0.0K
15:56 12,873.10 12,874.50 12,871.10 12,874.00 0.0K
15:57 12,873.50 12,873.50 12,867.50 12,869.00 0.0K
15:58 12,869.50 12,870.50 12,868.40 12,869.90 0.0K
15:59 12,869.40 12,869.40 12,866.90 12,867.40 0.0K
16:00 12,866.90 12,868.40 12,863.40 12,863.90 0.0K
16:01 12,864.90 12,865.90 12,861.00 12,862.00 0.0K
16:02 12,862.50 12,864.50 12,860.50 12,860.50 0.0K
16:03 12,861.50 12,863.00 12,859.50 12,861.50 0.0K
16:04 12,862.50 12,862.50 12,858.00 12,858.50 0.0K
16:05 12,859.00 12,859.00 12,856.50 12,857.50 0.0K
16:06 12,857.90 12,859.90 12,856.90 12,859.90 0.0K
16:07 12,858.90 12,861.90 12,858.90 12,860.40 0.0K
16:08 12,859.90 12,863.40 12,859.90 12,863.40 0.0K
16:09 12,864.90 12,866.90 12,864.40 12,865.90 0.0K
16:10 12,863.90 12,863.90 12,859.50 12,860.00 0.0K
16:11 12,859.50 12,859.50 12,855.10 12,855.20 0.0K
16:12 12,855.70 12,855.70 12,850.80 12,850.80 0.0K
16:13 12,851.80 12,852.80 12,849.90 12,851.40 0.0K
16:14 12,850.90 12,853.40 12,850.90 12,850.90 0.0K
16:15 12,849.90 12,849.90 12,844.50 12,846.00 0.0K
16:16 12,845.50 12,846.00 12,843.50 12,844.50 0.0K
16:17 12,844.00 12,845.50 12,843.00 12,845.00 0.0K
16:18 12,844.00 12,846.00 12,841.50 12,846.00 0.0K
16:19 12,846.50 12,846.50 12,842.00 12,843.00 0.0K
16:20 12,843.50 12,845.00 12,837.00 12,837.00 0.0K
16:21 12,836.00 12,838.50 12,834.00 12,835.00 0.0K
16:22 12,833.50 12,837.50 12,832.00 12,837.50 0.0K
16:23 12,838.50 12,840.40 12,836.90 12,836.90 0.0K
16:24 12,836.40 12,837.50 12,834.00 12,834.00 0.0K
16:25 12,833.60 12,839.60 12,833.60 12,838.60 0.0K
16:26 12,836.60 12,836.60 12,831.50 12,831.50 0.0K
16:27 12,830.00 12,833.50 12,828.60 12,833.50 0.0K
16:28 12,834.50 12,837.90 12,833.90 12,834.90 0.0K
16:29 12,834.40 12,834.40 12,830.00 12,831.00 0.0K
16:30 12,830.50 12,834.50 12,828.10 12,834.00 0.0K
16:31 12,833.50 12,834.60 12,832.50 12,833.10 0.0K
16:32 12,833.60 12,834.10 12,832.10 12,832.20 0.0K
16:33 12,832.70 12,839.10 12,832.70 12,837.10 0.0K
16:34 12,837.60 12,837.60 12,833.70 12,833.70 0.0K
16:35 12,834.20 12,836.70 12,833.20 12,835.30 0.0K
16:36 12,834.80 12,834.80 12,829.30 12,829.30 0.0K
16:37 12,828.80 12,829.40 12,826.40 12,826.40 0.0K
16:38 12,826.90 12,832.40 12,825.90 12,830.40 0.0K
16:39 12,830.90 12,834.40 12,830.90 12,833.50 0.0K
16:40 12,833.00 12,836.40 12,833.00 12,833.50 0.0K
16:41 12,834.00 12,841.00 12,833.50 12,839.50 0.0K
16:42 12,838.50 12,839.00 12,834.50 12,835.60 0.0K
16:43 12,834.60 12,834.60 12,828.60 12,828.60 0.0K
16:44 12,829.10 12,831.70 12,828.70 12,830.20 0.0K
16:45 12,829.70 12,835.60 12,829.70 12,835.10 0.0K
16:46 12,835.10 12,835.10 12,829.70 12,830.70 0.0K
16:47 12,830.20 12,831.70 12,828.70 12,831.70 0.0K
16:48 12,832.20 12,832.70 12,827.80 12,827.80 0.0K
16:49 12,828.80 12,830.30 12,826.80 12,829.30 0.0K
16:50 12,828.80 12,830.80 12,828.30 12,829.80 0.0K
16:51 12,828.30 12,833.80 12,828.30 12,833.80 0.0K
16:52 12,833.30 12,834.20 12,828.80 12,832.70 0.0K
16:53 12,832.20 12,833.20 12,830.20 12,831.70 0.0K
16:54 12,831.20 12,831.70 12,828.20 12,830.70 0.0K
16:55 12,829.70 12,833.70 12,829.70 12,832.20 0.0K
16:56 12,833.20 12,835.70 12,833.20 12,833.70 0.0K
16:57 12,833.20 12,837.20 12,833.20 12,836.60 0.0K
16:58 12,836.10 12,836.10 12,833.20 12,833.70 0.0K
16:59 12,832.70 12,833.20 12,831.20 12,832.70 0.0K
17:00 12,833.20 12,838.70 12,833.20 12,835.60 0.0K
17:01 12,837.10 12,837.10 12,833.60 12,836.10 0.0K
17:02 12,835.10 12,840.00 12,835.10 12,839.00 0.0K
17:03 12,840.00 12,840.00 12,835.60 12,836.10 0.0K
17:04 12,834.60 12,835.20 12,833.70 12,835.20 0.0K
17:05 12,834.20 12,834.20 12,828.30 12,828.30 0.0K
17:06 12,828.80 12,833.30 12,828.80 12,833.30 0.0K
17:07 12,832.30 12,835.30 12,831.80 12,833.30 0.0K
17:08 12,832.30 12,832.80 12,830.30 12,832.30 0.0K
17:09 12,831.30 12,831.40 12,827.90 12,829.90 0.0K
17:10 12,829.40 12,831.90 12,828.40 12,831.40 0.0K
17:11 12,830.40 12,830.40 12,826.00 12,826.00 0.0K
17:12 12,826.50 12,826.50 12,821.60 12,822.60 0.0K
17:13 12,822.10 12,823.60 12,819.60 12,821.10 0.0K
17:14 12,820.70 12,821.70 12,819.20 12,819.20 0.0K
17:15 12,819.70 12,821.70 12,818.20 12,821.70 0.0K
17:16 12,822.70 12,822.70 12,813.80 12,814.80 0.0K
17:17 12,814.30 12,821.80 12,813.80 12,821.80 0.0K
17:18 12,821.30 12,821.80 12,817.30 12,817.80 0.0K
17:19 12,818.80 12,818.80 12,815.90 12,818.40 0.0K
17:20 12,820.90 12,820.90 12,816.90 12,816.90 0.0K
17:21 12,816.40 12,820.90 12,813.90 12,817.90 0.0K
17:22 12,816.90 12,819.40 12,816.90 12,817.90 0.0K
17:23 12,818.40 12,821.40 12,817.90 12,819.40 0.0K
17:24 12,819.90 12,822.40 12,818.90 12,820.90 0.0K
17:25 12,820.40 12,824.90 12,820.40 12,824.90 0.0K
17:26 12,826.40 12,830.90 12,822.90 12,829.40 0.0K
17:27 12,829.90 12,836.90 12,829.90 12,835.90 0.0K
17:28 12,836.40 12,844.30 12,834.90 12,843.90 0.0K
17:29 12,844.80 12,848.30 12,839.90 12,839.90 0.0K
17:30 12,841.90 12,844.80 12,840.90 12,841.90 0.0K
17:31 12,843.90 12,849.80 12,843.90 12,849.80 0.0K
17:32 12,850.30 12,851.30 12,847.80 12,850.80 0.0K
17:33 12,851.30 12,851.80 12,845.80 12,848.30 0.0K
17:34 12,848.30 12,854.80 12,848.30 12,851.80 0.0K
17:35 12,851.30 12,853.80 12,818.81 12,818.81 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