SMI (SSMI)

SWI20
🏛️ スイス →
12,519.67
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 12,801.10 12,801.60 12,800.60 12,801.60 0.0K
08:59 12,802.60 12,811.00 12,801.00 12,801.00 0.0K
09:00 12,802.00 12,806.00 12,802.00 12,803.50 0.0K
09:01 12,804.50 12,808.50 12,791.10 12,792.60 0.0K
09:02 12,788.60 12,788.60 12,778.60 12,780.60 0.0K
09:03 12,781.60 12,784.60 12,777.60 12,780.60 0.0K
09:04 12,781.60 12,784.60 12,780.60 12,783.10 0.0K
09:05 12,780.60 12,784.60 12,778.60 12,783.10 0.0K
09:06 12,782.60 12,791.60 12,781.60 12,789.60 0.0K
09:07 12,790.60 12,790.60 12,781.10 12,782.60 0.0K
09:08 12,780.60 12,786.60 12,780.60 12,786.60 0.0K
09:09 12,787.60 12,787.60 12,777.60 12,780.60 0.0K
09:10 12,779.10 12,782.10 12,778.10 12,779.10 0.0K
09:11 12,778.60 12,782.60 12,778.60 12,779.60 0.0K
09:12 12,777.10 12,780.60 12,777.10 12,780.60 0.0K
09:13 12,780.10 12,780.60 12,777.60 12,778.60 0.0K
09:14 12,779.10 12,779.10 12,776.10 12,776.60 0.0K
09:15 12,775.10 12,777.70 12,770.70 12,777.70 0.0K
09:16 12,776.70 12,776.70 12,769.70 12,775.70 0.0K
09:17 12,774.70 12,775.70 12,770.70 12,770.70 0.0K
09:18 12,769.20 12,769.20 12,762.80 12,763.80 0.0K
09:19 12,762.80 12,766.20 12,762.70 12,763.70 0.0K
09:20 12,764.20 12,767.10 12,764.20 12,766.60 0.0K
09:21 12,765.60 12,766.60 12,765.60 12,766.60 0.0K
09:22 12,765.60 12,765.60 12,762.10 12,762.10 0.0K
09:23 12,763.60 12,764.60 12,760.60 12,764.60 0.0K
09:24 12,765.10 12,767.10 12,762.60 12,766.60 0.0K
09:25 12,765.60 12,769.50 12,765.60 12,769.50 0.0K
09:26 12,770.50 12,774.40 12,769.50 12,774.40 0.0K
09:27 12,773.40 12,776.40 12,772.40 12,776.40 0.0K
09:28 12,776.90 12,781.80 12,775.90 12,781.30 0.0K
09:29 12,781.80 12,783.80 12,781.80 12,783.30 0.0K
09:30 12,783.80 12,784.30 12,779.40 12,784.30 0.0K
09:31 12,784.80 12,786.30 12,781.30 12,785.30 0.0K
09:32 12,786.30 12,791.30 12,785.80 12,790.80 0.0K
09:33 12,791.30 12,791.30 12,785.80 12,791.30 0.0K
09:34 12,792.80 12,793.20 12,787.30 12,789.30 0.0K
09:35 12,788.30 12,790.30 12,786.30 12,787.30 0.0K
09:36 12,788.80 12,789.80 12,787.30 12,789.80 0.0K
09:37 12,789.30 12,792.30 12,787.40 12,792.30 0.0K
09:38 12,791.80 12,791.80 12,788.30 12,788.30 0.0K
09:39 12,788.80 12,789.80 12,787.30 12,788.80 0.0K
09:40 12,787.30 12,794.30 12,787.30 12,793.80 0.0K
09:41 12,793.30 12,798.80 12,793.30 12,798.80 0.0K
09:42 12,798.30 12,799.80 12,796.20 12,798.20 0.0K
09:43 12,796.20 12,799.20 12,796.20 12,797.60 0.0K
09:44 12,797.10 12,799.10 12,797.10 12,797.60 0.0K
09:45 12,797.10 12,799.10 12,794.10 12,794.60 0.0K
09:46 12,794.10 12,795.60 12,792.60 12,793.60 0.0K
09:47 12,794.10 12,794.10 12,789.10 12,791.10 0.0K
09:48 12,790.10 12,790.10 12,785.20 12,785.70 0.0K
09:49 12,786.70 12,790.10 12,786.20 12,790.10 0.0K
09:50 12,789.10 12,790.10 12,787.20 12,788.10 0.0K
09:51 12,788.20 12,788.20 12,783.20 12,783.30 0.0K
09:52 12,783.80 12,786.80 12,782.30 12,786.30 0.0K
09:53 12,786.20 12,787.20 12,783.20 12,784.20 0.0K
09:54 12,783.70 12,785.70 12,783.20 12,785.70 0.0K
09:55 12,787.20 12,788.60 12,786.20 12,788.10 0.0K
09:56 12,788.20 12,789.20 12,787.70 12,789.20 0.0K
09:57 12,790.20 12,793.20 12,790.20 12,793.20 0.0K
09:58 12,793.70 12,793.70 12,792.20 12,792.20 0.0K
09:59 12,790.70 12,793.20 12,790.70 12,792.20 0.0K
10:00 12,790.70 12,794.30 12,789.30 12,794.30 0.0K
10:01 12,794.80 12,796.70 12,792.20 12,792.20 0.0K
10:02 12,793.20 12,799.20 12,792.20 12,799.20 0.0K
10:03 12,799.10 12,799.10 12,797.20 12,797.20 0.0K
10:04 12,796.20 12,797.20 12,795.20 12,795.30 0.0K
10:05 12,794.30 12,794.30 12,787.30 12,787.30 0.0K
10:06 12,786.30 12,786.40 12,784.40 12,786.30 0.0K
10:07 12,785.30 12,788.30 12,784.80 12,788.30 0.0K
10:08 12,788.80 12,790.30 12,787.80 12,790.30 0.0K
10:09 12,791.30 12,791.30 12,787.90 12,787.90 0.0K
10:10 12,787.40 12,788.40 12,784.40 12,785.40 0.0K
10:11 12,785.50 12,787.00 12,785.00 12,785.00 0.0K
10:12 12,783.00 12,784.10 12,781.60 12,783.10 0.0K
10:13 12,784.10 12,788.00 12,783.60 12,788.00 0.0K
10:14 12,787.50 12,787.50 12,785.10 12,786.60 0.0K
10:15 12,787.60 12,787.60 12,785.10 12,786.10 0.0K
10:16 12,786.60 12,794.60 12,786.60 12,794.10 0.0K
10:17 12,794.60 12,794.60 12,792.00 12,793.50 0.0K
10:18 12,794.00 12,797.50 12,793.50 12,796.40 0.0K
10:19 12,795.90 12,798.40 12,795.40 12,797.40 0.0K
10:20 12,797.90 12,799.90 12,796.90 12,799.40 0.0K
10:21 12,800.40 12,802.30 12,800.30 12,802.30 0.0K
10:22 12,801.80 12,803.30 12,800.30 12,802.70 0.0K
10:23 12,803.20 12,803.70 12,801.70 12,802.20 0.0K
10:24 12,801.70 12,802.70 12,801.10 12,801.60 0.0K
10:25 12,798.70 12,799.20 12,796.20 12,796.20 0.0K
10:26 12,796.70 12,799.20 12,795.70 12,799.20 0.0K
10:27 12,799.70 12,803.70 12,799.70 12,803.70 0.0K
10:28 12,803.20 12,804.20 12,802.10 12,802.10 0.0K
10:29 12,802.60 12,808.00 12,802.60 12,808.00 0.0K
10:30 12,809.00 12,811.50 12,808.00 12,808.50 0.0K
10:31 12,808.00 12,811.00 12,807.00 12,807.00 0.0K
10:32 12,806.50 12,810.50 12,806.50 12,810.50 0.0K
10:33 12,811.00 12,812.00 12,809.00 12,812.00 0.0K
10:34 12,813.00 12,813.00 12,810.00 12,810.00 0.0K
10:35 12,809.00 12,811.90 12,808.00 12,811.90 0.0K
10:36 12,809.90 12,809.90 12,809.40 12,809.90 0.0K
10:37 12,810.40 12,811.90 12,810.40 12,811.90 0.0K
10:38 12,809.90 12,809.90 12,807.40 12,807.90 0.0K
10:39 12,806.90 12,808.90 12,805.90 12,808.90 0.0K
10:40 12,809.90 12,810.40 12,807.90 12,808.90 0.0K
10:41 12,807.90 12,810.90 12,807.40 12,809.80 0.0K
10:42 12,811.80 12,815.80 12,811.80 12,813.80 0.0K
10:43 12,815.30 12,816.30 12,815.30 12,815.30 0.0K
10:44 12,816.80 12,817.70 12,816.70 12,817.70 0.0K
10:45 12,818.20 12,820.20 12,817.70 12,819.20 0.0K
10:46 12,819.30 12,819.30 12,815.80 12,816.90 0.0K
10:47 12,816.40 12,817.80 12,815.80 12,815.80 0.0K
10:48 12,816.30 12,819.30 12,815.90 12,815.90 0.0K
10:49 12,814.90 12,816.90 12,813.90 12,816.90 0.0K
10:50 12,815.90 12,815.90 12,813.90 12,813.90 0.0K
10:51 12,812.90 12,815.40 12,811.00 12,811.00 0.0K
10:52 12,811.50 12,811.50 12,811.00 12,811.00 0.0K
10:53 12,811.10 12,811.10 12,809.60 12,810.10 0.0K
10:54 12,808.60 12,809.10 12,808.10 12,808.10 0.0K
10:55 12,808.20 12,809.20 12,807.20 12,809.20 0.0K
10:56 12,809.70 12,810.20 12,809.20 12,809.70 0.0K
10:57 12,809.20 12,809.30 12,808.30 12,809.30 0.0K
10:58 12,810.30 12,810.70 12,809.20 12,809.20 0.0K
10:59 12,808.80 12,810.80 12,808.30 12,808.30 0.0K
11:00 12,808.80 12,809.30 12,805.40 12,805.40 0.0K
11:01 12,804.90 12,808.40 12,804.90 12,806.90 0.0K
11:02 12,807.40 12,807.40 12,804.50 12,807.00 0.0K
11:03 12,808.50 12,808.50 12,805.00 12,805.50 0.0K
11:04 12,805.00 12,806.00 12,805.00 12,805.50 0.0K
11:05 12,804.50 12,805.50 12,804.50 12,805.00 0.0K
11:06 12,804.00 12,804.50 12,803.00 12,804.10 0.0K
11:07 12,804.60 12,806.10 12,803.60 12,804.60 0.0K
11:08 12,804.60 12,807.10 12,804.60 12,807.10 0.0K
11:09 12,807.60 12,808.50 12,807.00 12,807.50 0.0K
11:10 12,808.50 12,808.50 12,806.00 12,806.00 0.0K
11:11 12,805.50 12,806.50 12,804.00 12,804.00 0.0K
11:12 12,804.50 12,805.50 12,802.10 12,803.60 0.0K
11:13 12,802.60 12,806.60 12,802.60 12,806.10 0.0K
11:14 12,805.60 12,806.60 12,805.60 12,805.70 0.0K
11:15 12,806.20 12,808.70 12,806.20 12,808.70 0.0K
11:16 12,808.20 12,808.70 12,805.70 12,805.80 0.0K
11:17 12,806.80 12,807.80 12,805.30 12,807.80 0.0K
11:18 12,808.30 12,809.30 12,807.80 12,807.80 0.0K
11:19 12,808.70 12,808.70 12,805.80 12,807.80 0.0K
11:20 12,808.30 12,810.70 12,808.30 12,808.70 0.0K
11:21 12,807.70 12,810.20 12,807.70 12,809.70 0.0K
11:22 12,809.20 12,811.80 12,808.70 12,811.80 0.0K
11:23 12,812.30 12,814.70 12,810.80 12,814.70 0.0K
11:24 12,814.20 12,814.70 12,813.20 12,814.20 0.0K
11:25 12,814.20 12,816.10 12,813.60 12,814.10 0.0K
11:26 12,814.60 12,816.00 12,814.10 12,816.00 0.0K
11:27 12,815.00 12,815.00 12,810.50 12,810.50 0.0K
11:28 12,810.60 12,810.60 12,808.60 12,808.60 0.0K
11:29 12,808.10 12,809.60 12,808.10 12,809.60 0.0K
11:30 12,809.70 12,809.70 12,805.70 12,806.60 0.0K
11:31 12,807.10 12,809.10 12,807.10 12,808.60 0.0K
11:32 12,809.10 12,810.10 12,808.60 12,809.60 0.0K
11:33 12,810.60 12,811.60 12,810.60 12,811.10 0.0K
11:34 12,810.60 12,811.60 12,809.10 12,811.60 0.0K
11:35 12,811.10 12,812.60 12,810.10 12,810.50 0.0K
11:36 12,811.00 12,813.50 12,811.00 12,813.50 0.0K
11:37 12,812.50 12,812.50 12,811.00 12,811.50 0.0K
11:38 12,811.50 12,811.50 12,808.50 12,810.50 0.0K
11:39 12,810.50 12,812.00 12,808.50 12,808.50 0.0K
11:40 12,808.00 12,809.50 12,808.00 12,808.90 0.0K
11:41 12,808.40 12,809.40 12,806.40 12,806.90 0.0K
11:42 12,806.40 12,806.90 12,805.90 12,806.40 0.0K
11:43 12,807.40 12,807.90 12,807.40 12,807.40 0.0K
11:44 12,805.90 12,806.50 12,805.50 12,806.50 0.0K
11:45 12,806.00 12,808.90 12,806.00 12,808.90 0.0K
11:46 12,807.90 12,810.90 12,807.90 12,810.90 0.0K
11:47 12,810.40 12,812.40 12,810.40 12,812.40 0.0K
11:48 12,812.90 12,812.90 12,809.40 12,809.40 0.0K
11:49 12,809.90 12,809.90 12,806.90 12,807.40 0.0K
11:50 12,808.40 12,809.40 12,807.40 12,808.40 0.0K
11:51 12,808.40 12,809.00 12,807.50 12,809.00 0.0K
11:52 12,807.50 12,807.50 12,805.50 12,805.60 0.0K
11:53 12,806.60 12,806.60 12,805.10 12,805.60 0.0K
11:54 12,805.10 12,805.10 12,803.70 12,804.20 0.0K
11:55 12,804.70 12,806.70 12,804.20 12,806.70 0.0K
11:56 12,806.20 12,808.70 12,806.20 12,808.70 0.0K
11:57 12,808.20 12,808.70 12,807.20 12,807.70 0.0K
11:58 12,808.20 12,808.20 12,805.60 12,805.60 0.0K
11:59 12,806.10 12,807.60 12,805.10 12,805.60 0.0K
12:00 12,804.10 12,805.60 12,802.60 12,805.60 0.0K
12:01 12,805.10 12,807.60 12,804.60 12,806.60 0.0K
12:02 12,807.60 12,810.50 12,807.60 12,810.50 0.0K
12:03 12,809.50 12,809.50 12,807.00 12,807.00 0.0K
12:04 12,808.50 12,809.90 12,808.40 12,809.40 0.0K
12:05 12,809.90 12,811.90 12,809.90 12,811.30 0.0K
12:06 12,811.80 12,812.80 12,811.80 12,812.80 0.0K
12:07 12,813.30 12,814.80 12,813.30 12,814.20 0.0K
12:08 12,812.20 12,814.30 12,812.20 12,814.20 0.0K
12:09 12,813.70 12,815.70 12,813.20 12,815.20 0.0K
12:10 12,814.70 12,814.70 12,813.80 12,814.20 0.0K
12:11 12,813.70 12,813.70 12,811.70 12,813.70 0.0K
12:12 12,812.70 12,814.70 12,812.70 12,813.70 0.0K
12:13 12,814.70 12,814.70 12,813.70 12,814.70 0.0K
12:14 12,814.20 12,814.70 12,813.70 12,814.20 0.0K
12:15 12,814.70 12,814.80 12,814.70 12,814.80 0.0K
12:16 12,814.30 12,814.30 12,811.90 12,811.90 0.0K
12:17 12,813.40 12,813.40 12,811.40 12,811.40 0.0K
12:18 12,811.90 12,811.90 12,809.50 12,809.50 0.0K
12:19 12,810.00 12,810.00 12,805.00 12,805.10 0.0K
12:20 12,805.60 12,810.10 12,805.10 12,809.60 0.0K
12:21 12,809.10 12,811.50 12,809.10 12,811.50 0.0K
12:22 12,811.00 12,812.00 12,810.00 12,812.00 0.0K
12:23 12,811.00 12,811.00 12,810.00 12,810.00 0.0K
12:24 12,811.00 12,812.00 12,811.00 12,811.50 0.0K
12:25 12,811.00 12,813.90 12,811.00 12,813.40 0.0K
12:26 12,812.90 12,814.30 12,812.90 12,814.30 0.0K
12:27 12,813.80 12,813.80 12,812.30 12,813.30 0.0K
12:28 12,812.80 12,812.80 12,809.80 12,809.80 0.0K
12:29 12,810.30 12,810.30 12,807.80 12,808.80 0.0K
12:30 12,809.30 12,810.30 12,808.80 12,808.90 0.0K
12:31 12,808.40 12,808.40 12,804.40 12,804.40 0.0K
12:32 12,803.90 12,803.90 12,803.40 12,803.40 0.0K
12:33 12,801.90 12,801.90 12,799.00 12,799.50 0.0K
12:34 12,798.50 12,799.50 12,798.00 12,799.50 0.0K
12:35 12,799.00 12,799.50 12,793.60 12,793.60 0.0K
12:36 12,794.10 12,794.60 12,790.10 12,790.10 0.0K
12:37 12,789.60 12,790.10 12,787.60 12,790.10 0.0K
12:38 12,790.60 12,792.50 12,789.50 12,789.50 0.0K
12:39 12,788.00 12,791.00 12,788.00 12,789.90 0.0K
12:40 12,789.40 12,794.80 12,789.40 12,794.30 0.0K
12:41 12,793.80 12,794.20 12,791.70 12,794.20 0.0K
12:42 12,794.70 12,801.10 12,794.20 12,801.10 0.0K
12:43 12,799.60 12,799.60 12,797.60 12,798.10 0.0K
12:44 12,800.10 12,802.10 12,799.60 12,800.10 0.0K
12:45 12,799.10 12,799.10 12,795.70 12,797.20 0.0K
12:46 12,797.30 12,797.30 12,795.30 12,795.40 0.0K
12:47 12,794.90 12,797.40 12,794.90 12,797.40 0.0K
12:48 12,796.40 12,797.40 12,796.40 12,797.40 0.0K
12:49 12,797.90 12,798.40 12,796.40 12,797.40 0.0K
12:50 12,796.40 12,797.50 12,796.40 12,797.50 0.0K
12:51 12,798.50 12,798.90 12,798.40 12,798.50 0.0K
12:52 12,797.00 12,799.50 12,797.00 12,799.50 0.0K
12:53 12,799.00 12,800.00 12,799.00 12,800.00 0.0K
12:54 12,800.50 12,802.40 12,800.50 12,801.90 0.0K
12:55 12,800.90 12,803.40 12,800.90 12,802.40 0.0K
12:56 12,801.90 12,803.40 12,801.90 12,803.40 0.0K
12:57 12,802.40 12,802.40 12,798.40 12,798.40 0.0K
12:58 12,798.90 12,798.90 12,797.00 12,798.00 0.0K
12:59 12,798.00 12,798.00 12,795.50 12,796.50 0.0K
13:00 12,798.00 12,801.00 12,798.00 12,800.90 0.0K
13:01 12,799.90 12,799.90 12,797.40 12,798.40 0.0K
13:02 12,797.40 12,797.40 12,796.90 12,797.40 0.0K
13:03 12,798.40 12,799.40 12,798.40 12,799.30 0.0K
13:04 12,798.80 12,799.30 12,797.40 12,797.40 0.0K
13:05 12,796.90 12,798.50 12,796.40 12,797.50 0.0K
13:06 12,797.00 12,798.50 12,797.00 12,798.50 0.0K
13:07 12,799.50 12,801.90 12,799.50 12,801.90 0.0K
13:08 12,802.40 12,806.30 12,801.90 12,806.30 0.0K
13:09 12,805.80 12,806.30 12,805.30 12,805.30 0.0K
13:10 12,804.30 12,806.30 12,803.30 12,806.30 0.0K
13:11 12,805.80 12,807.20 12,805.20 12,806.20 0.0K
13:12 12,805.70 12,808.20 12,805.70 12,808.20 0.0K
13:13 12,809.10 12,811.60 12,807.10 12,811.60 0.0K
13:14 12,812.10 12,816.00 12,811.60 12,816.00 0.0K
13:15 12,815.50 12,815.50 12,813.50 12,813.50 0.0K
13:16 12,813.00 12,814.50 12,813.00 12,814.50 0.0K
13:17 12,815.00 12,815.00 12,814.50 12,815.00 0.0K
13:18 12,813.00 12,814.00 12,813.00 12,814.00 0.0K
13:19 12,814.90 12,814.90 12,812.90 12,813.90 0.0K
13:20 12,812.90 12,814.40 12,812.90 12,813.40 0.0K
13:21 12,812.40 12,813.40 12,812.40 12,812.50 0.0K
13:22 12,813.00 12,814.00 12,812.50 12,813.00 0.0K
13:23 12,812.60 12,814.10 12,812.60 12,813.10 0.0K
13:24 12,812.60 12,812.70 12,810.20 12,810.70 0.0K
13:25 12,811.20 12,812.70 12,809.70 12,809.70 0.0K
13:26 12,808.80 12,810.30 12,808.30 12,809.30 0.0K
13:27 12,808.80 12,809.30 12,808.20 12,809.20 0.0K
13:28 12,808.70 12,810.20 12,808.70 12,810.20 0.0K
13:29 12,809.20 12,809.20 12,807.70 12,808.20 0.0K
13:30 12,807.70 12,811.70 12,807.70 12,810.20 0.0K
13:31 12,810.20 12,810.20 12,808.20 12,808.70 0.0K
13:32 12,808.20 12,808.20 12,807.20 12,807.20 0.0K
13:33 12,807.30 12,809.30 12,807.30 12,809.30 0.0K
13:34 12,809.80 12,810.70 12,808.20 12,808.20 0.0K
13:35 12,806.20 12,806.20 12,803.80 12,803.80 0.0K
13:36 12,803.30 12,805.30 12,802.80 12,803.80 0.0K
13:37 12,803.30 12,803.70 12,802.70 12,802.70 0.0K
13:38 12,803.20 12,803.80 12,802.80 12,803.80 0.0K
13:39 12,805.20 12,806.20 12,802.20 12,802.30 0.0K
13:40 12,802.80 12,804.20 12,802.70 12,803.20 0.0K
13:41 12,803.70 12,803.70 12,802.20 12,802.20 0.0K
13:42 12,802.70 12,802.70 12,800.70 12,802.20 0.0K
13:43 12,801.20 12,801.20 12,801.20 12,801.20 0.0K
13:44 12,801.70 12,801.70 12,800.20 12,801.70 0.0K
13:45 12,802.20 12,802.70 12,801.70 12,802.20 0.0K
13:46 12,801.70 12,801.70 12,796.20 12,798.30 0.0K
13:47 12,799.30 12,799.80 12,799.30 12,799.30 0.0K
13:48 12,798.80 12,799.30 12,798.80 12,799.30 0.0K
13:49 12,799.20 12,800.70 12,799.20 12,800.20 0.0K
13:50 12,800.70 12,803.10 12,800.60 12,801.10 0.0K
13:51 12,799.20 12,799.20 12,795.70 12,795.70 0.0K
13:52 12,796.20 12,797.80 12,796.20 12,797.30 0.0K
13:53 12,797.30 12,798.30 12,796.30 12,798.30 0.0K
13:54 12,799.30 12,799.30 12,796.30 12,796.30 0.0K
13:55 12,794.80 12,795.80 12,794.30 12,794.40 0.0K
13:56 12,793.40 12,793.40 12,791.40 12,792.90 0.0K
13:57 12,792.50 12,793.50 12,792.50 12,793.00 0.0K
13:58 12,793.50 12,794.90 12,793.40 12,794.40 0.0K
13:59 12,794.90 12,797.40 12,794.90 12,797.40 0.0K
14:00 12,797.90 12,799.40 12,797.90 12,798.30 0.0K
14:01 12,797.80 12,798.30 12,795.40 12,795.40 0.0K
14:02 12,794.90 12,794.90 12,790.50 12,790.50 0.0K
14:03 12,790.00 12,790.00 12,784.10 12,784.10 0.0K
14:04 12,784.60 12,785.10 12,783.60 12,783.60 0.0K
14:05 12,783.10 12,787.10 12,783.10 12,786.60 0.0K
14:06 12,785.10 12,786.10 12,785.10 12,785.10 0.0K
14:07 12,784.60 12,786.60 12,783.60 12,784.70 0.0K
14:08 12,784.20 12,787.60 12,784.20 12,787.60 0.0K
14:09 12,788.10 12,789.60 12,788.10 12,789.60 0.0K
14:10 12,788.10 12,793.00 12,788.10 12,793.00 0.0K
14:11 12,792.50 12,796.00 12,791.10 12,796.00 0.0K
14:12 12,795.50 12,796.90 12,795.50 12,796.90 0.0K
14:13 12,796.40 12,796.40 12,793.40 12,795.40 0.0K
14:14 12,796.90 12,796.90 12,794.30 12,794.40 0.0K
14:15 12,793.40 12,793.40 12,790.00 12,790.00 0.0K
14:16 12,788.50 12,789.60 12,788.10 12,788.10 0.0K
14:17 12,786.60 12,786.60 12,782.20 12,783.70 0.0K
14:18 12,783.20 12,783.70 12,780.30 12,781.80 0.0K
14:19 12,780.80 12,781.40 12,780.80 12,780.90 0.0K
14:20 12,779.90 12,781.00 12,777.90 12,778.00 0.0K
14:21 12,778.50 12,779.00 12,777.00 12,779.00 0.0K
14:22 12,780.50 12,782.90 12,780.40 12,780.40 0.0K
14:23 12,780.90 12,782.90 12,780.90 12,780.90 0.0K
14:24 12,779.90 12,785.30 12,779.90 12,785.30 0.0K
14:25 12,785.70 12,791.70 12,785.70 12,789.70 0.0K
14:26 12,789.20 12,791.10 12,789.20 12,790.60 0.0K
14:27 12,789.60 12,790.10 12,789.60 12,790.10 0.0K
14:28 12,789.60 12,790.10 12,788.70 12,788.70 0.0K
14:29 12,788.20 12,788.70 12,787.70 12,787.70 0.0K
14:30 12,788.20 12,793.70 12,788.20 12,793.70 0.0K
14:31 12,793.20 12,795.60 12,793.20 12,795.60 0.0K
14:32 12,795.10 12,795.10 12,791.60 12,791.60 0.0K
14:33 12,792.60 12,794.00 12,791.50 12,791.50 0.0K
14:34 12,791.00 12,791.10 12,788.60 12,790.60 0.0K
14:35 12,789.60 12,789.60 12,788.10 12,789.60 0.0K
14:36 12,789.10 12,789.60 12,788.60 12,788.60 0.0K
14:37 12,786.60 12,787.10 12,785.60 12,785.60 0.0K
14:38 12,787.10 12,788.50 12,786.10 12,788.00 0.0K
14:39 12,788.50 12,789.00 12,787.50 12,787.90 0.0K
14:40 12,787.40 12,789.90 12,785.90 12,789.90 0.0K
14:41 12,790.90 12,791.90 12,789.80 12,789.80 0.0K
14:42 12,789.30 12,789.80 12,789.30 12,789.80 0.0K
14:43 12,789.30 12,789.30 12,785.30 12,785.30 0.0K
14:44 12,784.80 12,787.30 12,783.90 12,787.30 0.0K
14:45 12,787.80 12,787.80 12,784.30 12,784.30 0.0K
14:46 12,784.80 12,785.30 12,781.40 12,781.40 0.0K
14:47 12,781.50 12,782.00 12,779.50 12,780.50 0.0K
14:48 12,780.00 12,780.00 12,776.60 12,779.60 0.0K
14:49 12,780.10 12,780.60 12,779.60 12,780.10 0.0K
14:50 12,779.60 12,780.10 12,778.10 12,779.60 0.0K
14:51 12,779.10 12,779.50 12,776.60 12,776.60 0.0K
14:52 12,777.10 12,779.00 12,777.10 12,779.00 0.0K
14:53 12,778.50 12,779.40 12,777.50 12,778.40 0.0K
14:54 12,778.90 12,779.40 12,776.90 12,776.90 0.0K
14:55 12,777.40 12,777.90 12,776.40 12,776.40 0.0K
14:56 12,776.90 12,777.40 12,774.40 12,774.90 0.0K
14:57 12,774.40 12,776.40 12,774.40 12,775.80 0.0K
14:58 12,775.30 12,776.80 12,774.80 12,774.80 0.0K
14:59 12,774.30 12,774.30 12,767.90 12,769.90 0.0K
15:00 12,771.40 12,773.90 12,769.90 12,773.90 0.0K
15:01 12,774.40 12,777.30 12,774.40 12,776.80 0.0K
15:02 12,776.30 12,777.80 12,776.30 12,777.80 0.0K
15:03 12,778.30 12,780.80 12,778.30 12,780.30 0.0K
15:04 12,780.80 12,782.20 12,779.80 12,781.30 0.0K
15:05 12,780.30 12,781.30 12,780.30 12,781.30 0.0K
15:06 12,781.80 12,782.30 12,778.30 12,778.30 0.0K
15:07 12,777.80 12,779.30 12,777.30 12,779.30 0.0K
15:08 12,778.30 12,778.30 12,775.90 12,777.30 0.0K
15:09 12,776.40 12,776.90 12,775.90 12,776.40 0.0K
15:10 12,774.90 12,776.40 12,774.90 12,776.40 0.0K
15:11 12,775.90 12,776.90 12,775.40 12,776.90 0.0K
15:12 12,777.40 12,777.40 12,773.40 12,773.90 0.0K
15:13 12,773.40 12,773.40 12,771.40 12,772.40 0.0K
15:14 12,771.40 12,771.40 12,769.40 12,769.90 0.0K
15:15 12,770.40 12,771.90 12,769.90 12,771.40 0.0K
15:16 12,772.40 12,772.40 12,770.90 12,771.80 0.0K
15:17 12,773.30 12,773.80 12,771.80 12,771.80 0.0K
15:18 12,772.80 12,774.30 12,771.80 12,771.80 0.0K
15:19 12,771.30 12,774.80 12,771.30 12,772.80 0.0K
15:20 12,771.80 12,772.70 12,771.30 12,772.70 0.0K
15:21 12,772.20 12,772.70 12,770.70 12,771.70 0.0K
15:22 12,772.20 12,775.20 12,772.20 12,774.70 0.0K
15:23 12,774.20 12,774.20 12,771.70 12,771.70 0.0K
15:24 12,772.20 12,772.20 12,770.70 12,771.70 0.0K
15:25 12,772.70 12,776.70 12,771.70 12,776.70 0.0K
15:26 12,777.20 12,780.10 12,777.20 12,779.60 0.0K
15:27 12,778.50 12,780.50 12,778.00 12,780.50 0.0K
15:28 12,780.00 12,782.40 12,778.50 12,781.40 0.0K
15:29 12,780.40 12,781.40 12,780.40 12,780.90 0.0K
15:30 12,783.40 12,788.40 12,783.40 12,786.90 0.0K
15:31 12,787.40 12,789.40 12,783.40 12,788.40 0.0K
15:32 12,787.40 12,789.40 12,784.90 12,789.40 0.0K
15:33 12,788.90 12,788.90 12,785.40 12,786.90 0.0K
15:34 12,786.40 12,791.30 12,785.40 12,789.80 0.0K
15:35 12,790.30 12,793.30 12,788.30 12,791.30 0.0K
15:36 12,792.30 12,796.80 12,792.30 12,794.30 0.0K
15:37 12,793.80 12,797.30 12,791.80 12,792.30 0.0K
15:38 12,792.80 12,792.80 12,788.90 12,789.90 0.0K
15:39 12,790.40 12,791.90 12,788.90 12,790.40 0.0K
15:40 12,789.40 12,791.40 12,788.90 12,789.40 0.0K
15:41 12,789.90 12,791.40 12,788.90 12,791.40 0.0K
15:42 12,789.90 12,792.40 12,788.90 12,792.40 0.0K
15:43 12,790.90 12,794.50 12,790.90 12,793.50 0.0K
15:44 12,792.50 12,793.00 12,786.50 12,789.50 0.0K
15:45 12,788.50 12,791.00 12,785.00 12,785.50 0.0K
15:46 12,786.00 12,786.50 12,781.60 12,782.10 0.0K
15:47 12,781.60 12,785.60 12,780.60 12,785.60 0.0K
15:48 12,784.60 12,788.60 12,784.10 12,788.10 0.0K
15:49 12,787.10 12,788.60 12,787.10 12,788.00 0.0K
15:50 12,789.00 12,791.50 12,789.00 12,789.50 0.0K
15:51 12,791.00 12,791.50 12,789.50 12,791.00 0.0K
15:52 12,791.50 12,791.50 12,787.00 12,787.00 0.0K
15:53 12,786.50 12,787.00 12,781.00 12,785.00 0.0K
15:54 12,785.50 12,786.50 12,782.00 12,783.00 0.0K
15:55 12,783.50 12,787.50 12,783.00 12,787.50 0.0K
15:56 12,787.00 12,791.00 12,785.50 12,789.00 0.0K
15:57 12,788.50 12,788.50 12,783.60 12,786.10 0.0K
15:58 12,786.60 12,786.60 12,781.60 12,782.10 0.0K
15:59 12,781.10 12,781.10 12,777.20 12,777.20 0.0K
16:00 12,777.70 12,779.70 12,765.40 12,765.40 0.0K
16:01 12,764.90 12,769.50 12,760.50 12,768.50 0.0K
16:02 12,766.50 12,768.50 12,763.10 12,766.50 0.0K
16:03 12,765.50 12,771.00 12,764.10 12,770.50 0.0K
16:04 12,771.00 12,772.00 12,766.00 12,771.00 0.0K
16:05 12,773.00 12,775.00 12,771.40 12,773.40 0.0K
16:06 12,773.90 12,779.40 12,773.90 12,776.30 0.0K
16:07 12,775.40 12,781.30 12,774.90 12,781.30 0.0K
16:08 12,779.80 12,779.80 12,774.40 12,777.90 0.0K
16:09 12,778.40 12,782.40 12,777.40 12,778.40 0.0K
16:10 12,777.40 12,782.40 12,773.40 12,779.40 0.0K
16:11 12,778.40 12,783.00 12,777.50 12,782.50 0.0K
16:12 12,782.00 12,787.40 12,782.00 12,785.90 0.0K
16:13 12,786.40 12,793.40 12,784.90 12,793.40 0.0K
16:14 12,794.90 12,798.30 12,794.40 12,795.30 0.0K
16:15 12,794.30 12,799.80 12,793.30 12,797.80 0.0K
16:16 12,797.30 12,799.30 12,795.30 12,798.30 0.0K
16:17 12,799.30 12,802.20 12,798.30 12,801.30 0.0K
16:18 12,800.30 12,802.30 12,799.80 12,802.30 0.0K
16:19 12,802.80 12,803.80 12,799.80 12,801.30 0.0K
16:20 12,802.80 12,806.80 12,802.80 12,806.30 0.0K
16:21 12,804.80 12,806.30 12,803.30 12,805.30 0.0K
16:22 12,804.30 12,808.80 12,804.30 12,805.80 0.0K
16:23 12,805.30 12,805.30 12,800.40 12,801.40 0.0K
16:24 12,800.40 12,801.40 12,797.40 12,797.40 0.0K
16:25 12,798.40 12,801.40 12,797.40 12,797.40 0.0K
16:26 12,799.40 12,801.40 12,799.40 12,801.40 0.0K
16:27 12,801.40 12,801.90 12,797.00 12,797.50 0.0K
16:28 12,798.50 12,799.00 12,795.00 12,796.00 0.0K
16:29 12,795.50 12,796.60 12,795.10 12,796.00 0.0K
16:30 12,795.50 12,798.50 12,793.50 12,798.40 0.0K
16:31 12,798.40 12,802.40 12,796.40 12,802.40 0.0K
16:32 12,801.30 12,802.30 12,796.40 12,797.40 0.0K
16:33 12,796.40 12,798.90 12,796.40 12,797.40 0.0K
16:34 12,797.90 12,798.90 12,797.90 12,797.90 0.0K
16:35 12,798.30 12,798.30 12,790.90 12,790.90 0.0K
16:36 12,789.40 12,789.40 12,784.40 12,786.90 0.0K
16:37 12,786.40 12,790.40 12,783.90 12,784.40 0.0K
16:38 12,783.90 12,787.90 12,783.90 12,786.40 0.0K
16:39 12,787.40 12,789.90 12,785.40 12,785.40 0.0K
16:40 12,785.90 12,787.90 12,782.00 12,786.00 0.0K
16:41 12,786.50 12,790.50 12,786.50 12,789.50 0.0K
16:42 12,789.00 12,791.00 12,786.50 12,787.00 0.0K
16:43 12,786.50 12,786.50 12,782.50 12,784.00 0.0K
16:44 12,783.50 12,786.50 12,781.50 12,783.60 0.0K
16:45 12,783.10 12,783.60 12,778.60 12,779.60 0.0K
16:46 12,779.10 12,779.60 12,776.60 12,778.10 0.0K
16:47 12,777.60 12,778.20 12,774.10 12,778.20 0.0K
16:48 12,776.70 12,780.70 12,776.70 12,778.70 0.0K
16:49 12,778.20 12,780.20 12,776.70 12,779.60 0.0K
16:50 12,778.60 12,781.10 12,776.20 12,777.60 0.0K
16:51 12,776.60 12,781.10 12,776.10 12,780.10 0.0K
16:52 12,779.60 12,781.60 12,779.60 12,781.10 0.0K
16:53 12,780.60 12,783.60 12,779.60 12,783.10 0.0K
16:54 12,783.60 12,783.60 12,779.10 12,779.60 0.0K
16:55 12,780.10 12,781.60 12,779.10 12,779.60 0.0K
16:56 12,779.10 12,780.10 12,776.10 12,776.60 0.0K
16:57 12,777.10 12,779.10 12,774.10 12,776.10 0.0K
16:58 12,776.60 12,780.10 12,774.60 12,780.10 0.0K
16:59 12,779.60 12,783.10 12,779.60 12,781.60 0.0K
17:00 12,782.10 12,782.20 12,776.70 12,779.70 0.0K
17:01 12,778.70 12,781.20 12,776.70 12,779.70 0.0K
17:02 12,778.20 12,779.70 12,775.70 12,779.70 0.0K
17:03 12,780.20 12,783.70 12,780.20 12,781.20 0.0K
17:04 12,780.70 12,781.70 12,776.70 12,776.70 0.0K
17:05 12,776.20 12,780.20 12,775.70 12,780.20 0.0K
17:06 12,780.20 12,784.20 12,780.20 12,782.70 0.0K
17:07 12,783.20 12,788.10 12,783.20 12,787.60 0.0K
17:08 12,788.60 12,788.60 12,786.60 12,788.10 0.0K
17:09 12,788.60 12,790.60 12,786.60 12,789.60 0.0K
17:10 12,790.60 12,796.40 12,790.60 12,795.90 0.0K
17:11 12,794.90 12,798.30 12,794.90 12,798.30 0.0K
17:12 12,799.30 12,802.30 12,796.30 12,802.30 0.0K
17:13 12,801.30 12,803.70 12,799.70 12,799.70 0.0K
17:14 12,800.70 12,805.20 12,797.80 12,804.70 0.0K
17:15 12,803.70 12,803.70 12,797.70 12,802.70 0.0K
17:16 12,801.20 12,803.70 12,800.70 12,801.60 0.0K
17:17 12,802.10 12,807.10 12,801.10 12,805.50 0.0K
17:18 12,807.00 12,807.50 12,803.50 12,803.50 0.0K
17:19 12,803.00 12,806.40 12,803.00 12,805.90 0.0K
17:20 12,807.40 12,807.40 12,799.90 12,799.90 0.0K
17:21 12,800.90 12,804.90 12,800.90 12,804.40 0.0K
17:22 12,803.40 12,803.90 12,798.50 12,800.90 0.0K
17:23 12,800.40 12,802.40 12,798.50 12,798.50 0.0K
17:24 12,799.00 12,799.50 12,798.00 12,799.50 0.0K
17:25 12,799.90 12,806.40 12,799.50 12,804.40 0.0K
17:26 12,804.90 12,805.90 12,801.40 12,802.40 0.0K
17:27 12,803.40 12,806.90 12,802.40 12,805.40 0.0K
17:28 12,805.90 12,806.40 12,802.40 12,802.40 0.0K
17:29 12,803.40 12,806.90 12,801.40 12,804.90 0.0K
17:30 12,804.40 12,807.40 12,801.40 12,801.40 0.0K
17:31 12,801.00 12,802.40 12,798.00 12,799.50 0.0K
17:32 12,801.00 12,803.40 12,800.50 12,802.00 0.0K
17:33 12,802.40 12,804.40 12,801.50 12,804.40 0.0K
17:34 12,803.90 12,804.40 12,800.00 12,800.00 0.0K
17:35 12,802.00 12,804.69 12,799.00 12,804.69 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし