SMI (SSMI)

SWI20
🏛️ スイス →
12,551.36
最終更新: 2025-10-06
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 12,875.00 12,877.00 12,874.50 12,874.50 0.0K
08:59 12,875.00 12,876.00 12,872.00 12,876.00 0.0K
09:00 12,879.00 12,890.90 12,879.00 12,888.00 0.0K
09:01 12,888.50 12,888.50 12,875.50 12,880.50 0.0K
09:02 12,881.00 12,882.00 12,879.00 12,881.50 0.0K
09:03 12,881.00 12,884.00 12,880.00 12,884.00 0.0K
09:04 12,883.50 12,890.00 12,883.50 12,889.00 0.0K
09:05 12,889.50 12,894.40 12,883.50 12,884.00 0.0K
09:06 12,886.00 12,887.50 12,881.00 12,882.00 0.0K
09:07 12,882.50 12,884.00 12,880.50 12,883.00 0.0K
09:08 12,884.00 12,888.50 12,883.00 12,888.00 0.0K
09:09 12,890.00 12,890.50 12,887.00 12,887.50 0.0K
09:10 12,886.00 12,887.00 12,883.50 12,884.00 0.0K
09:11 12,884.50 12,885.50 12,881.00 12,882.00 0.0K
09:12 12,880.50 12,881.50 12,877.50 12,881.00 0.0K
09:13 12,880.00 12,881.00 12,877.00 12,877.00 0.0K
09:14 12,876.50 12,878.00 12,875.00 12,878.00 0.0K
09:15 12,879.50 12,882.40 12,878.00 12,879.00 0.0K
09:16 12,878.00 12,880.00 12,876.00 12,880.00 0.0K
09:17 12,879.00 12,880.00 12,875.00 12,875.00 0.0K
09:18 12,874.50 12,875.50 12,872.10 12,873.10 0.0K
09:19 12,874.60 12,875.60 12,872.10 12,872.10 0.0K
09:20 12,871.10 12,871.10 12,866.20 12,866.30 0.0K
09:21 12,865.30 12,868.80 12,865.30 12,867.30 0.0K
09:22 12,868.30 12,869.30 12,866.30 12,866.30 0.0K
09:23 12,865.30 12,865.30 12,863.30 12,864.30 0.0K
09:24 12,864.80 12,864.80 12,858.40 12,858.40 0.0K
09:25 12,857.40 12,857.40 12,852.40 12,856.40 0.0K
09:26 12,857.40 12,859.50 12,857.40 12,859.50 0.0K
09:27 12,859.00 12,859.60 12,854.70 12,854.70 0.0K
09:28 12,855.20 12,855.80 12,853.80 12,855.80 0.0K
09:29 12,856.80 12,858.30 12,855.80 12,855.80 0.0K
09:30 12,856.30 12,857.30 12,851.90 12,852.40 0.0K
09:31 12,851.90 12,853.00 12,850.90 12,853.00 0.0K
09:32 12,852.50 12,853.50 12,849.00 12,850.00 0.0K
09:33 12,849.00 12,849.00 12,846.50 12,847.10 0.0K
09:34 12,846.60 12,848.60 12,844.70 12,844.70 0.0K
09:35 12,845.70 12,845.70 12,838.30 12,838.30 0.0K
09:36 12,838.80 12,840.80 12,838.80 12,840.30 0.0K
09:37 12,839.80 12,840.80 12,836.30 12,840.30 0.0K
09:38 12,839.80 12,844.30 12,839.80 12,844.30 0.0K
09:39 12,844.80 12,844.80 12,841.90 12,842.90 0.0K
09:40 12,843.40 12,847.90 12,843.40 12,845.40 0.0K
09:41 12,844.40 12,844.40 12,841.50 12,841.50 0.0K
09:42 12,839.50 12,845.50 12,839.50 12,844.50 0.0K
09:43 12,845.00 12,845.50 12,842.50 12,842.50 0.0K
09:44 12,843.00 12,846.00 12,842.00 12,845.00 0.0K
09:45 12,844.50 12,849.00 12,843.50 12,849.00 0.0K
09:46 12,849.50 12,849.50 12,842.50 12,844.50 0.0K
09:47 12,845.00 12,845.50 12,843.50 12,843.50 0.0K
09:48 12,843.00 12,846.00 12,843.00 12,845.00 0.0K
09:49 12,844.00 12,845.50 12,841.50 12,841.60 0.0K
09:50 12,842.60 12,846.50 12,842.60 12,845.50 0.0K
09:51 12,846.50 12,846.50 12,844.00 12,845.50 0.0K
09:52 12,845.50 12,847.00 12,843.50 12,846.50 0.0K
09:53 12,844.50 12,846.50 12,844.00 12,846.50 0.0K
09:54 12,847.50 12,847.50 12,844.50 12,844.50 0.0K
09:55 12,845.00 12,846.50 12,841.00 12,843.50 0.0K
09:56 12,844.00 12,844.00 12,842.00 12,842.50 0.0K
09:57 12,843.00 12,844.50 12,841.50 12,841.50 0.0K
09:58 12,842.00 12,842.50 12,841.00 12,841.60 0.0K
09:59 12,842.60 12,846.00 12,842.10 12,845.00 0.0K
10:00 12,844.00 12,847.50 12,842.00 12,847.50 0.0K
10:01 12,848.50 12,849.00 12,847.50 12,849.00 0.0K
10:02 12,848.50 12,852.60 12,848.50 12,852.10 0.0K
10:03 12,850.60 12,853.50 12,850.10 12,850.50 0.0K
10:04 12,849.00 12,852.50 12,847.00 12,852.50 0.0K
10:05 12,853.50 12,855.90 12,852.40 12,855.90 0.0K
10:06 12,855.40 12,860.30 12,855.40 12,858.80 0.0K
10:07 12,859.20 12,859.20 12,851.30 12,851.30 0.0K
10:08 12,850.80 12,851.80 12,850.30 12,851.80 0.0K
10:09 12,851.80 12,852.70 12,851.20 12,851.20 0.0K
10:10 12,851.70 12,852.70 12,845.30 12,845.30 0.0K
10:11 12,844.30 12,844.30 12,842.30 12,842.30 0.0K
10:12 12,842.40 12,847.40 12,842.40 12,845.90 0.0K
10:13 12,846.40 12,847.90 12,845.40 12,847.90 0.0K
10:14 12,847.80 12,849.30 12,845.80 12,846.30 0.0K
10:15 12,845.30 12,845.30 12,840.30 12,842.80 0.0K
10:16 12,843.80 12,847.20 12,843.80 12,847.20 0.0K
10:17 12,847.70 12,849.10 12,847.10 12,849.10 0.0K
10:18 12,847.60 12,852.50 12,847.60 12,851.50 0.0K
10:19 12,852.00 12,854.50 12,852.00 12,853.90 0.0K
10:20 12,854.90 12,855.90 12,854.90 12,855.90 0.0K
10:21 12,855.80 12,855.80 12,855.80 12,855.80 0.0K
10:22 12,855.30 12,857.80 12,853.90 12,855.80 0.0K
10:23 12,854.80 12,854.80 12,853.80 12,853.80 0.0K
10:24 12,854.80 12,855.80 12,853.80 12,855.80 0.0K
10:25 12,856.80 12,856.80 12,853.70 12,853.70 0.0K
10:26 12,852.70 12,852.70 12,845.70 12,845.80 0.0K
10:27 12,848.80 12,849.70 12,845.70 12,847.20 0.0K
10:28 12,846.70 12,846.70 12,843.70 12,843.80 0.0K
10:29 12,842.80 12,842.80 12,840.80 12,841.80 0.0K
10:30 12,840.80 12,844.30 12,840.80 12,842.80 0.0K
10:31 12,841.80 12,842.30 12,838.80 12,839.30 0.0K
10:32 12,839.30 12,840.30 12,837.80 12,837.80 0.0K
10:33 12,838.80 12,838.80 12,835.80 12,835.80 0.0K
10:34 12,835.90 12,836.90 12,834.90 12,834.90 0.0K
10:35 12,832.90 12,833.00 12,827.10 12,827.10 0.0K
10:36 12,828.60 12,830.10 12,828.10 12,828.10 0.0K
10:37 12,828.60 12,829.10 12,823.70 12,825.20 0.0K
10:38 12,826.20 12,831.20 12,826.20 12,831.10 0.0K
10:39 12,830.60 12,834.00 12,830.10 12,834.00 0.0K
10:40 12,832.50 12,834.00 12,832.50 12,834.00 0.0K
10:41 12,833.90 12,833.90 12,829.90 12,833.90 0.0K
10:42 12,834.40 12,835.80 12,834.40 12,834.80 0.0K
10:43 12,835.30 12,837.70 12,835.30 12,837.70 0.0K
10:44 12,838.20 12,839.10 12,836.60 12,839.10 0.0K
10:45 12,838.50 12,838.50 12,834.50 12,834.60 0.0K
10:46 12,835.10 12,837.50 12,834.60 12,836.50 0.0K
10:47 12,835.50 12,838.50 12,835.50 12,838.50 0.0K
10:48 12,839.50 12,839.90 12,837.50 12,839.90 0.0K
10:49 12,840.40 12,840.40 12,838.40 12,839.40 0.0K
10:50 12,839.40 12,839.40 12,836.40 12,836.40 0.0K
10:51 12,836.90 12,836.90 12,835.50 12,835.50 0.0K
10:52 12,836.00 12,836.00 12,835.50 12,835.50 0.0K
10:53 12,836.50 12,838.00 12,835.50 12,838.00 0.0K
10:54 12,837.50 12,839.00 12,835.50 12,839.00 0.0K
10:55 12,838.50 12,843.00 12,838.50 12,842.40 0.0K
10:56 12,842.90 12,846.40 12,841.90 12,845.80 0.0K
10:57 12,844.30 12,844.30 12,839.40 12,839.40 0.0K
10:58 12,839.50 12,840.60 12,839.50 12,839.60 0.0K
10:59 12,838.60 12,839.60 12,836.60 12,836.60 0.0K
11:00 12,835.60 12,839.60 12,835.60 12,838.60 0.0K
11:01 12,838.10 12,838.60 12,838.10 12,838.60 0.0K
11:02 12,839.60 12,840.10 12,838.10 12,838.10 0.0K
11:03 12,837.60 12,838.60 12,836.60 12,838.60 0.0K
11:04 12,837.10 12,837.10 12,834.70 12,836.70 0.0K
11:05 12,837.20 12,839.10 12,836.60 12,836.60 0.0K
11:06 12,837.10 12,838.60 12,837.00 12,837.50 0.0K
11:07 12,838.50 12,840.50 12,838.50 12,840.00 0.0K
11:08 12,838.50 12,839.50 12,838.50 12,839.40 0.0K
11:09 12,840.40 12,840.40 12,837.90 12,838.40 0.0K
11:10 12,838.90 12,838.90 12,836.40 12,836.40 0.0K
11:11 12,835.40 12,836.00 12,833.50 12,835.50 0.0K
11:12 12,834.50 12,837.00 12,834.50 12,837.00 0.0K
11:13 12,837.50 12,838.40 12,836.90 12,838.40 0.0K
11:14 12,837.90 12,837.90 12,834.80 12,836.30 0.0K
11:15 12,836.80 12,839.80 12,836.30 12,839.30 0.0K
11:16 12,838.80 12,840.30 12,838.80 12,840.30 0.0K
11:17 12,840.80 12,842.30 12,840.30 12,842.30 0.0K
11:18 12,841.80 12,842.30 12,838.30 12,839.40 0.0K
11:19 12,838.90 12,839.50 12,837.90 12,838.50 0.0K
11:20 12,837.50 12,841.60 12,837.50 12,841.60 0.0K
11:21 12,842.10 12,843.10 12,840.60 12,842.10 0.0K
11:22 12,843.10 12,845.60 12,843.10 12,845.60 0.0K
11:23 12,845.50 12,845.50 12,844.50 12,844.50 0.0K
11:24 12,844.60 12,845.60 12,844.10 12,845.00 0.0K
11:25 12,844.50 12,844.50 12,843.50 12,844.00 0.0K
11:26 12,843.50 12,845.50 12,843.50 12,843.90 0.0K
11:27 12,843.40 12,844.50 12,842.50 12,844.50 0.0K
11:28 12,845.00 12,846.00 12,843.00 12,844.50 0.0K
11:29 12,843.50 12,845.50 12,842.50 12,844.50 0.0K
11:30 12,844.40 12,844.40 12,842.40 12,842.40 0.0K
11:31 12,842.90 12,842.90 12,842.90 12,842.90 0.0K
11:32 12,843.40 12,844.30 12,840.30 12,842.30 0.0K
11:33 12,841.80 12,846.20 12,841.30 12,845.20 0.0K
11:34 12,844.70 12,845.20 12,843.70 12,844.20 0.0K
11:35 12,844.70 12,848.10 12,844.70 12,848.10 0.0K
11:36 12,848.60 12,849.10 12,846.10 12,846.10 0.0K
11:37 12,847.10 12,848.10 12,847.10 12,847.10 0.0K
11:38 12,846.10 12,846.10 12,844.10 12,844.20 0.0K
11:39 12,843.20 12,845.20 12,843.20 12,845.20 0.0K
11:40 12,844.20 12,845.20 12,844.20 12,844.30 0.0K
11:41 12,844.20 12,844.20 12,842.70 12,843.70 0.0K
11:42 12,843.20 12,844.30 12,843.20 12,844.30 0.0K
11:43 12,844.80 12,845.30 12,844.30 12,844.40 0.0K
11:44 12,845.40 12,845.40 12,844.40 12,844.90 0.0K
11:45 12,844.40 12,846.90 12,844.40 12,846.90 0.0K
11:46 12,847.40 12,847.40 12,844.40 12,844.40 0.0K
11:47 12,842.90 12,844.50 12,840.50 12,840.50 0.0K
11:48 12,839.50 12,839.50 12,839.50 12,839.50 0.0K
11:49 12,838.50 12,838.50 12,837.50 12,838.50 0.0K
11:50 12,837.00 12,837.50 12,835.00 12,835.50 0.0K
11:51 12,835.00 12,836.50 12,835.00 12,836.50 0.0K
11:52 12,837.00 12,840.00 12,837.00 12,838.50 0.0K
11:53 12,838.00 12,839.40 12,836.40 12,836.40 0.0K
11:54 12,835.90 12,836.40 12,834.90 12,834.90 0.0K
11:55 12,835.40 12,838.40 12,835.40 12,838.30 0.0K
11:56 12,837.30 12,838.30 12,837.30 12,837.30 0.0K
11:57 12,837.20 12,838.20 12,836.20 12,837.70 0.0K
11:58 12,837.20 12,837.30 12,835.30 12,835.30 0.0K
11:59 12,834.80 12,836.30 12,834.30 12,834.40 0.0K
12:00 12,833.90 12,835.40 12,833.90 12,835.40 0.0K
12:01 12,837.40 12,841.30 12,837.40 12,841.30 0.0K
12:02 12,839.80 12,844.20 12,839.80 12,841.20 0.0K
12:03 12,841.10 12,842.10 12,841.10 12,841.10 0.0K
12:04 12,840.60 12,841.10 12,837.20 12,837.20 0.0K
12:05 12,838.70 12,841.70 12,838.70 12,841.70 0.0K
12:06 12,841.60 12,843.60 12,841.10 12,841.20 0.0K
12:07 12,841.60 12,842.20 12,840.20 12,840.20 0.0K
12:08 12,840.30 12,840.80 12,840.30 12,840.30 0.0K
12:09 12,839.30 12,839.40 12,838.40 12,838.40 0.0K
12:10 12,838.90 12,838.90 12,837.40 12,838.40 0.0K
12:11 12,836.90 12,839.50 12,836.40 12,839.50 0.0K
12:12 12,840.50 12,842.00 12,840.50 12,841.50 0.0K
12:13 12,840.00 12,842.50 12,840.00 12,842.50 0.0K
12:14 12,843.40 12,844.40 12,843.40 12,844.40 0.0K
12:15 12,844.90 12,844.90 12,843.30 12,844.30 0.0K
12:16 12,845.30 12,846.30 12,845.30 12,846.20 0.0K
12:17 12,844.20 12,845.20 12,840.70 12,841.20 0.0K
12:18 12,840.20 12,843.20 12,840.20 12,843.20 0.0K
12:19 12,842.70 12,842.70 12,841.70 12,841.70 0.0K
12:20 12,842.70 12,844.70 12,842.70 12,844.10 0.0K
12:21 12,844.60 12,845.60 12,844.60 12,845.50 0.0K
12:22 12,844.50 12,845.50 12,844.00 12,845.50 0.0K
12:23 12,845.00 12,846.00 12,844.50 12,845.00 0.0K
12:24 12,845.50 12,847.50 12,845.50 12,847.50 0.0K
12:25 12,846.50 12,849.00 12,846.50 12,847.50 0.0K
12:26 12,847.00 12,848.40 12,846.90 12,848.40 0.0K
12:27 12,849.40 12,849.40 12,848.40 12,848.90 0.0K
12:28 12,849.40 12,850.80 12,849.40 12,850.30 0.0K
12:29 12,849.80 12,851.70 12,849.80 12,851.70 0.0K
12:30 12,852.20 12,853.20 12,851.20 12,852.60 0.0K
12:31 12,852.10 12,852.10 12,851.10 12,851.10 0.0K
12:32 12,851.60 12,852.10 12,851.60 12,852.10 0.0K
12:33 12,852.60 12,855.10 12,852.10 12,854.60 0.0K
12:34 12,854.50 12,854.50 12,852.50 12,852.50 0.0K
12:35 12,853.00 12,853.00 12,849.50 12,849.50 0.0K
12:36 12,850.00 12,850.60 12,849.50 12,850.60 0.0K
12:37 12,850.10 12,851.10 12,849.60 12,851.10 0.0K
12:38 12,850.60 12,850.60 12,849.10 12,850.10 0.0K
12:39 12,848.60 12,851.10 12,848.60 12,850.10 0.0K
12:40 12,850.60 12,851.10 12,850.60 12,851.00 0.0K
12:41 12,852.50 12,852.50 12,851.00 12,851.00 0.0K
12:42 12,851.50 12,852.50 12,851.50 12,852.50 0.0K
12:43 12,853.00 12,853.00 12,849.90 12,850.90 0.0K
12:44 12,849.40 12,850.90 12,848.90 12,850.90 0.0K
12:45 12,851.90 12,851.90 12,845.50 12,846.00 0.0K
12:46 12,846.10 12,849.60 12,846.10 12,849.60 0.0K
12:47 12,850.10 12,851.10 12,849.10 12,849.60 0.0K
12:48 12,850.10 12,850.10 12,850.10 12,850.10 0.0K
12:49 12,850.20 12,850.70 12,849.20 12,849.70 0.0K
12:50 12,848.20 12,848.80 12,846.80 12,848.80 0.0K
12:51 12,849.80 12,851.80 12,849.80 12,850.80 0.0K
12:52 12,850.30 12,851.80 12,849.80 12,849.80 0.0K
12:53 12,847.80 12,847.80 12,847.80 12,847.80 0.0K
12:54 12,848.80 12,852.80 12,848.80 12,852.80 0.0K
12:55 12,852.70 12,854.70 12,852.20 12,854.70 0.0K
12:56 12,855.20 12,855.20 12,853.20 12,853.70 0.0K
12:57 12,854.20 12,857.60 12,854.20 12,856.60 0.0K
12:58 12,855.60 12,857.50 12,855.60 12,857.50 0.0K
12:59 12,858.00 12,858.50 12,858.00 12,858.50 0.0K
13:00 12,859.40 12,859.40 12,854.50 12,856.40 0.0K
13:01 12,855.40 12,858.40 12,855.40 12,858.40 0.0K
13:02 12,857.80 12,858.30 12,856.80 12,858.30 0.0K
13:03 12,857.80 12,857.80 12,857.30 12,857.40 0.0K
13:04 12,858.40 12,859.30 12,858.40 12,859.30 0.0K
13:05 12,858.80 12,858.80 12,856.90 12,857.80 0.0K
13:06 12,858.30 12,862.80 12,858.30 12,862.30 0.0K
13:07 12,863.30 12,864.70 12,863.20 12,863.70 0.0K
13:08 12,863.20 12,863.20 12,862.20 12,863.20 0.0K
13:09 12,862.70 12,862.70 12,858.20 12,858.20 0.0K
13:10 12,859.20 12,859.20 12,858.70 12,858.70 0.0K
13:11 12,857.20 12,858.70 12,857.20 12,857.70 0.0K
13:12 12,857.20 12,857.30 12,855.80 12,857.30 0.0K
13:13 12,857.80 12,858.30 12,851.30 12,852.30 0.0K
13:14 12,852.80 12,853.40 12,851.40 12,851.50 0.0K
13:15 12,850.50 12,851.10 12,849.60 12,849.60 0.0K
13:16 12,849.70 12,851.70 12,849.70 12,851.70 0.0K
13:17 12,849.20 12,849.30 12,846.80 12,847.80 0.0K
13:18 12,846.80 12,850.80 12,846.80 12,850.80 0.0K
13:19 12,851.20 12,853.20 12,851.20 12,851.70 0.0K
13:20 12,851.60 12,852.60 12,851.60 12,852.60 0.0K
13:21 12,853.60 12,853.60 12,851.50 12,851.50 0.0K
13:22 12,850.50 12,852.00 12,849.50 12,850.50 0.0K
13:23 12,851.50 12,852.50 12,851.40 12,851.40 0.0K
13:24 12,851.90 12,851.90 12,849.40 12,849.90 0.0K
13:25 12,849.40 12,849.40 12,847.40 12,847.40 0.0K
13:26 12,847.90 12,851.40 12,847.90 12,851.40 0.0K
13:27 12,851.30 12,851.80 12,850.80 12,851.30 0.0K
13:28 12,851.80 12,853.20 12,851.20 12,851.20 0.0K
13:30 12,850.70 12,853.20 12,850.20 12,850.20 0.0K
13:31 12,849.20 12,850.20 12,848.20 12,848.60 0.0K
13:32 12,849.10 12,852.10 12,849.10 12,852.00 0.0K
13:33 12,852.50 12,853.50 12,852.50 12,853.00 0.0K
13:34 12,852.90 12,854.40 12,852.40 12,854.40 0.0K
13:35 12,854.40 12,858.90 12,854.40 12,856.90 0.0K
13:36 12,855.90 12,856.40 12,854.90 12,854.90 0.0K
13:37 12,855.90 12,856.00 12,854.00 12,854.00 0.0K
13:38 12,855.00 12,855.50 12,854.10 12,855.10 0.0K
13:39 12,853.70 12,856.20 12,853.20 12,856.20 0.0K
13:40 12,856.70 12,857.20 12,854.70 12,855.20 0.0K
13:41 12,855.70 12,855.70 12,854.70 12,854.80 0.0K
13:42 12,855.30 12,855.30 12,852.90 12,852.90 0.0K
13:43 12,853.40 12,855.50 12,852.90 12,855.50 0.0K
13:44 12,855.00 12,857.50 12,855.00 12,857.50 0.0K
13:45 12,857.00 12,861.90 12,857.00 12,861.90 0.0K
13:46 12,862.90 12,866.40 12,862.90 12,866.40 0.0K
13:47 12,867.90 12,867.90 12,867.40 12,867.50 0.0K
13:48 12,868.50 12,871.00 12,868.50 12,870.50 0.0K
13:50 12,871.00 12,871.50 12,871.00 12,871.50 0.0K
13:51 12,873.00 12,873.00 12,871.50 12,871.50 0.0K
13:52 12,873.00 12,875.00 12,872.50 12,875.00 0.0K
13:53 12,874.50 12,874.50 12,873.50 12,873.60 0.0K
13:54 12,874.10 12,874.10 12,873.60 12,873.60 0.0K
13:55 12,873.10 12,873.70 12,872.60 12,872.70 0.0K
13:56 12,873.20 12,873.70 12,871.70 12,871.70 0.0K
13:57 12,871.80 12,872.80 12,871.80 12,872.80 0.0K
13:58 12,873.30 12,873.80 12,872.30 12,873.80 0.0K
13:59 12,874.80 12,876.70 12,874.80 12,875.80 0.0K
14:00 12,876.30 12,879.20 12,874.80 12,874.80 0.0K
14:01 12,876.80 12,881.30 12,876.80 12,880.80 0.0K
14:02 12,881.30 12,881.80 12,878.80 12,879.80 0.0K
14:03 12,878.80 12,878.80 12,875.90 12,876.90 0.0K
14:04 12,877.00 12,877.00 12,877.00 12,877.00 0.0K
14:05 12,876.50 12,880.90 12,876.50 12,878.90 0.0K
14:06 12,879.90 12,881.40 12,879.90 12,879.90 0.0K
14:07 12,880.40 12,883.50 12,879.90 12,883.50 0.0K
14:08 12,885.00 12,885.50 12,885.00 12,885.00 0.0K
14:09 12,884.90 12,886.90 12,884.90 12,886.80 0.0K
14:10 12,885.80 12,885.80 12,881.80 12,882.80 0.0K
14:11 12,882.30 12,882.90 12,881.40 12,882.40 0.0K
14:12 12,882.90 12,883.40 12,882.90 12,883.00 0.0K
14:13 12,883.50 12,883.50 12,881.50 12,883.00 0.0K
14:14 12,883.50 12,885.00 12,882.50 12,884.00 0.0K
14:15 12,884.00 12,885.50 12,883.00 12,883.50 0.0K
14:16 12,884.50 12,888.00 12,884.50 12,888.00 0.0K
14:17 12,889.00 12,891.90 12,889.00 12,891.90 0.0K
14:18 12,892.40 12,892.40 12,888.80 12,888.80 0.0K
14:19 12,889.30 12,892.80 12,889.30 12,892.80 0.0K
14:20 12,891.80 12,892.30 12,889.80 12,890.80 0.0K
14:21 12,891.30 12,891.80 12,890.70 12,890.70 0.0K
14:22 12,891.20 12,891.70 12,890.70 12,891.20 0.0K
14:23 12,892.20 12,892.70 12,892.20 12,892.60 0.0K
14:24 12,893.10 12,893.10 12,892.10 12,893.10 0.0K
14:25 12,892.60 12,894.10 12,892.50 12,892.50 0.0K
14:26 12,891.50 12,891.50 12,890.00 12,890.50 0.0K
14:27 12,891.00 12,891.50 12,887.00 12,888.50 0.0K
14:28 12,889.00 12,890.50 12,889.00 12,890.50 0.0K
14:29 12,891.50 12,892.50 12,891.00 12,892.50 0.0K
14:30 12,893.00 12,893.00 12,890.60 12,890.60 0.0K
14:31 12,890.10 12,890.10 12,889.10 12,889.70 0.0K
14:32 12,890.20 12,891.20 12,889.80 12,890.80 0.0K
14:33 12,891.30 12,891.90 12,890.80 12,891.90 0.0K
14:34 12,890.90 12,897.90 12,890.90 12,897.90 0.0K
14:35 12,897.40 12,897.90 12,894.40 12,894.40 0.0K
14:36 12,893.50 12,893.50 12,892.50 12,893.50 0.0K
14:37 12,894.50 12,894.50 12,893.50 12,894.00 0.0K
14:38 12,893.50 12,898.00 12,893.00 12,897.50 0.0K
14:39 12,897.90 12,897.90 12,896.00 12,896.00 0.0K
14:40 12,896.50 12,897.00 12,894.50 12,894.50 0.0K
14:41 12,895.00 12,896.60 12,895.00 12,896.10 0.0K
14:42 12,896.60 12,897.10 12,896.60 12,897.10 0.0K
14:43 12,896.10 12,897.10 12,896.10 12,896.60 0.0K
14:44 12,897.10 12,899.10 12,897.10 12,899.00 0.0K
14:45 12,899.50 12,900.00 12,898.00 12,898.00 0.0K
14:46 12,898.10 12,898.10 12,895.10 12,895.10 0.0K
14:47 12,895.60 12,900.10 12,895.60 12,900.00 0.0K
14:48 12,901.00 12,901.00 12,900.50 12,901.00 0.0K
14:49 12,900.00 12,902.40 12,899.00 12,901.90 0.0K
14:50 12,900.90 12,901.50 12,900.00 12,901.00 0.0K
14:51 12,902.00 12,902.00 12,897.50 12,897.50 0.0K
14:52 12,897.00 12,898.60 12,896.10 12,897.60 0.0K
14:53 12,897.10 12,897.70 12,897.10 12,897.20 0.0K
14:54 12,896.70 12,897.70 12,896.70 12,896.70 0.0K
14:55 12,897.20 12,897.70 12,894.80 12,895.30 0.0K
14:56 12,894.80 12,895.80 12,893.80 12,894.30 0.0K
14:57 12,894.80 12,896.80 12,894.80 12,896.80 0.0K
14:58 12,897.80 12,897.80 12,895.80 12,895.80 0.0K
14:59 12,896.30 12,896.30 12,893.80 12,893.80 0.0K
15:00 12,894.30 12,894.30 12,889.90 12,891.90 0.0K
15:01 12,892.90 12,894.90 12,892.90 12,894.40 0.0K
15:02 12,894.90 12,895.00 12,891.90 12,895.00 0.0K
15:03 12,894.00 12,895.00 12,888.00 12,889.50 0.0K
15:04 12,889.00 12,889.00 12,886.60 12,887.10 0.0K
15:05 12,887.60 12,888.10 12,885.20 12,887.20 0.0K
15:06 12,886.70 12,887.20 12,884.20 12,885.30 0.0K
15:07 12,884.80 12,886.30 12,883.80 12,886.30 0.0K
15:08 12,885.80 12,886.30 12,884.30 12,885.30 0.0K
15:09 12,885.80 12,886.30 12,885.30 12,885.80 0.0K
15:10 12,884.80 12,887.70 12,884.80 12,887.70 0.0K
15:11 12,887.20 12,887.70 12,887.20 12,887.70 0.0K
15:12 12,887.20 12,887.70 12,886.70 12,887.70 0.0K
15:13 12,888.80 12,888.80 12,886.80 12,886.80 0.0K
15:14 12,887.80 12,888.80 12,887.80 12,888.80 0.0K
15:15 12,889.30 12,889.30 12,886.80 12,886.80 0.0K
15:16 12,886.30 12,887.80 12,886.30 12,887.80 0.0K
15:17 12,888.80 12,891.80 12,888.80 12,891.80 0.0K
15:18 12,891.70 12,891.70 12,889.70 12,889.70 0.0K
15:19 12,890.70 12,890.70 12,888.70 12,888.70 0.0K
15:20 12,888.20 12,889.20 12,887.20 12,889.10 0.0K
15:21 12,889.60 12,890.10 12,889.60 12,889.60 0.0K
15:22 12,888.10 12,888.10 12,886.10 12,888.00 0.0K
15:23 12,888.50 12,888.50 12,886.00 12,886.50 0.0K
15:24 12,887.00 12,887.00 12,885.50 12,885.50 0.0K
15:25 12,886.50 12,886.50 12,886.00 12,886.50 0.0K
15:26 12,886.00 12,887.50 12,884.90 12,884.90 0.0K
15:27 12,885.40 12,885.40 12,880.50 12,880.50 0.0K
15:28 12,880.50 12,880.50 12,878.00 12,880.50 0.0K
15:29 12,880.50 12,882.00 12,878.90 12,879.40 0.0K
15:30 12,878.40 12,880.40 12,870.50 12,870.50 0.0K
15:31 12,872.90 12,873.40 12,865.50 12,870.40 0.0K
15:32 12,869.40 12,870.40 12,866.00 12,870.40 0.0K
15:33 12,869.40 12,870.80 12,867.90 12,869.40 0.0K
15:34 12,869.90 12,874.40 12,868.90 12,874.30 0.0K
15:35 12,873.30 12,874.30 12,870.40 12,874.30 0.0K
15:36 12,873.80 12,874.80 12,871.30 12,872.30 0.0K
15:37 12,873.30 12,873.30 12,868.80 12,868.80 0.0K
15:38 12,870.30 12,873.80 12,870.30 12,872.80 0.0K
15:39 12,872.30 12,873.30 12,870.80 12,873.30 0.0K
15:40 12,872.80 12,873.30 12,869.80 12,870.30 0.0K
15:41 12,869.80 12,872.30 12,868.30 12,870.30 0.0K
15:42 12,869.30 12,869.30 12,865.40 12,865.40 0.0K
15:43 12,866.40 12,868.40 12,866.40 12,866.90 0.0K
15:44 12,867.40 12,869.40 12,865.90 12,869.40 0.0K
15:45 12,868.90 12,873.30 12,868.40 12,873.30 0.0K
15:46 12,873.80 12,875.30 12,872.70 12,872.70 0.0K
15:47 12,873.20 12,875.70 12,872.20 12,875.70 0.0K
15:48 12,876.20 12,880.10 12,876.20 12,877.60 0.0K
15:49 12,878.10 12,879.10 12,877.10 12,877.60 0.0K
15:50 12,875.60 12,876.10 12,874.60 12,875.10 0.0K
15:51 12,875.60 12,881.10 12,873.60 12,880.10 0.0K
15:52 12,879.60 12,884.10 12,879.60 12,881.60 0.0K
15:53 12,882.60 12,882.60 12,879.60 12,880.10 0.0K
15:54 12,879.60 12,880.10 12,877.20 12,878.70 0.0K
15:55 12,879.20 12,881.20 12,878.20 12,879.70 0.0K
15:56 12,879.20 12,880.20 12,877.70 12,879.20 0.0K
15:57 12,880.70 12,880.70 12,877.20 12,878.70 0.0K
15:58 12,878.20 12,878.20 12,875.70 12,876.70 0.0K
15:59 12,875.70 12,876.80 12,874.30 12,875.80 0.0K
16:00 12,875.80 12,887.70 12,875.80 12,887.70 0.0K
16:01 12,888.70 12,890.30 12,886.70 12,889.80 0.0K
16:02 12,890.30 12,892.20 12,889.30 12,890.20 0.0K
16:03 12,887.70 12,889.20 12,886.20 12,888.20 0.0K
16:04 12,889.20 12,889.70 12,884.70 12,885.20 0.0K
16:05 12,884.20 12,884.20 12,881.70 12,881.70 0.0K
16:06 12,882.20 12,884.70 12,878.30 12,878.80 0.0K
16:07 12,879.30 12,880.80 12,878.80 12,879.30 0.0K
16:08 12,877.80 12,879.40 12,877.80 12,878.40 0.0K
16:09 12,881.40 12,882.40 12,880.40 12,882.40 0.0K
16:10 12,881.90 12,881.90 12,878.40 12,878.40 0.0K
16:11 12,879.90 12,882.90 12,879.40 12,882.40 0.0K
16:12 12,884.40 12,887.80 12,884.40 12,886.30 0.0K
16:13 12,887.80 12,888.30 12,885.20 12,885.20 0.0K
16:14 12,884.20 12,888.70 12,883.70 12,887.20 0.0K
16:15 12,886.70 12,886.70 12,882.70 12,883.70 0.0K
16:16 12,884.20 12,885.20 12,881.20 12,882.20 0.0K
16:17 12,881.20 12,884.30 12,880.20 12,883.80 0.0K
16:18 12,881.30 12,885.30 12,881.30 12,882.80 0.0K
16:19 12,883.80 12,884.80 12,880.30 12,881.30 0.0K
16:20 12,881.80 12,886.30 12,881.80 12,886.30 0.0K
16:21 12,886.80 12,889.20 12,885.20 12,889.20 0.0K
16:22 12,889.70 12,891.20 12,886.20 12,888.20 0.0K
16:23 12,887.70 12,892.10 12,887.70 12,891.10 0.0K
16:24 12,890.10 12,890.60 12,887.60 12,889.10 0.0K
16:25 12,888.60 12,890.00 12,887.00 12,887.00 0.0K
16:26 12,886.50 12,886.50 12,881.50 12,881.60 0.0K
16:27 12,881.10 12,883.10 12,881.10 12,882.00 0.0K
16:28 12,883.00 12,886.00 12,882.00 12,886.00 0.0K
16:29 12,885.50 12,886.90 12,885.00 12,885.90 0.0K
16:30 12,887.40 12,890.30 12,887.40 12,889.30 0.0K
16:31 12,890.80 12,892.30 12,889.80 12,891.70 0.0K
16:32 12,892.20 12,892.20 12,890.70 12,891.20 0.0K
16:33 12,890.20 12,890.60 12,889.10 12,889.10 0.0K
16:34 12,888.60 12,889.10 12,887.00 12,887.50 0.0K
16:35 12,886.50 12,889.00 12,886.50 12,888.90 0.0K
16:36 12,889.40 12,891.90 12,889.40 12,890.40 0.0K
16:37 12,889.90 12,891.30 12,889.80 12,890.80 0.0K
16:38 12,891.80 12,891.80 12,889.80 12,890.30 0.0K
16:39 12,890.80 12,891.80 12,888.80 12,891.80 0.0K
16:40 12,892.30 12,892.30 12,886.30 12,888.80 0.0K
16:41 12,887.80 12,890.80 12,887.80 12,889.80 0.0K
16:42 12,890.30 12,893.70 12,887.80 12,893.70 0.0K
16:43 12,892.70 12,894.60 12,892.60 12,893.60 0.0K
16:44 12,893.10 12,893.10 12,890.20 12,891.70 0.0K
16:45 12,892.20 12,894.20 12,892.20 12,894.20 0.0K
16:46 12,894.70 12,894.70 12,892.70 12,894.30 0.0K
16:47 12,894.80 12,894.80 12,893.30 12,893.80 0.0K
16:48 12,893.80 12,897.70 12,893.80 12,896.70 0.0K
16:49 12,897.20 12,897.20 12,894.20 12,896.20 0.0K
16:50 12,896.70 12,897.20 12,894.20 12,895.20 0.0K
16:51 12,896.70 12,896.70 12,894.20 12,896.30 0.0K
16:52 12,896.80 12,899.70 12,896.80 12,899.30 0.0K
16:53 12,900.20 12,901.20 12,899.20 12,900.20 0.0K
16:54 12,901.20 12,903.20 12,901.20 12,903.20 0.0K
16:55 12,902.70 12,905.20 12,902.70 12,904.60 0.0K
16:56 12,903.70 12,908.10 12,903.70 12,908.10 0.0K
16:57 12,907.10 12,910.00 12,907.10 12,909.00 0.0K
16:58 12,909.50 12,909.50 12,905.60 12,907.60 0.0K
16:59 12,907.60 12,909.60 12,907.60 12,908.10 0.0K
17:00 12,907.10 12,907.10 12,904.10 12,906.10 0.0K
17:01 12,905.60 12,909.60 12,905.10 12,907.10 0.0K
17:02 12,908.60 12,908.60 12,904.60 12,904.60 0.0K
17:03 12,905.10 12,905.10 12,903.60 12,903.60 0.0K
17:04 12,903.10 12,904.60 12,901.20 12,901.20 0.0K
17:05 12,901.70 12,902.70 12,899.20 12,899.20 0.0K
17:06 12,899.70 12,900.20 12,899.20 12,899.30 0.0K
17:07 12,900.80 12,900.80 12,898.80 12,900.30 0.0K
17:08 12,901.30 12,901.30 12,899.40 12,899.40 0.0K
17:09 12,900.90 12,903.90 12,900.90 12,903.90 0.0K
17:10 12,904.40 12,905.40 12,900.50 12,901.50 0.0K
17:11 12,901.00 12,901.00 12,898.50 12,899.50 0.0K
17:12 12,899.60 12,900.60 12,899.10 12,900.60 0.0K
17:13 12,900.10 12,900.70 12,899.60 12,900.70 0.0K
17:14 12,901.20 12,901.70 12,899.70 12,901.30 0.0K
17:15 12,899.80 12,900.80 12,898.30 12,899.80 0.0K
17:16 12,901.30 12,902.80 12,900.80 12,902.80 0.0K
17:17 12,902.30 12,903.30 12,901.30 12,902.90 0.0K
17:18 12,902.40 12,903.40 12,901.40 12,903.40 0.0K
17:19 12,902.90 12,902.90 12,900.50 12,901.50 0.0K
17:20 12,902.00 12,902.00 12,894.10 12,894.10 0.0K
17:21 12,894.60 12,899.10 12,894.10 12,898.60 0.0K
17:22 12,899.60 12,900.10 12,895.60 12,895.60 0.0K
17:23 12,894.60 12,896.60 12,894.60 12,895.60 0.0K
17:24 12,894.60 12,897.60 12,894.10 12,897.60 0.0K
17:25 12,896.60 12,899.60 12,896.60 12,898.60 0.0K
17:26 12,899.60 12,900.60 12,897.60 12,899.60 0.0K
17:27 12,899.10 12,901.10 12,898.60 12,898.60 0.0K
17:28 12,899.60 12,902.10 12,899.60 12,902.10 0.0K
17:29 12,901.60 12,901.60 12,894.60 12,896.60 0.0K
17:30 12,896.60 12,896.60 12,892.60 12,894.60 0.0K
17:31 12,893.60 12,896.60 12,892.60 12,895.60 0.0K
17:32 12,895.10 12,895.10 12,892.60 12,893.10 0.0K
17:33 12,892.60 12,893.60 12,891.10 12,891.60 0.0K
17:34 12,891.10 12,891.60 12,890.60 12,890.60 0.0K
17:35 12,891.60 12,903.09 12,891.10 12,903.09 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