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 13,011.70 13,013.70 13,006.30 13,010.30 0.0K
08:59 13,009.80 13,013.70 12,981.30 12,990.30 0.0K
09:00 12,996.30 12,997.80 12,979.80 12,979.80 0.0K
09:01 12,976.30 12,976.30 12,956.40 12,963.40 0.0K
09:02 12,961.40 12,966.90 12,954.90 12,966.90 0.0K
09:03 12,965.90 12,965.90 12,959.40 12,962.90 0.0K
09:04 12,961.90 12,967.90 12,960.90 12,960.90 0.0K
09:05 12,961.90 12,979.80 12,960.40 12,979.80 0.0K
09:06 12,980.80 12,981.80 12,971.90 12,971.90 0.0K
09:07 12,972.90 12,977.90 12,968.90 12,972.90 0.0K
09:08 12,970.40 12,976.40 12,970.40 12,976.40 0.0K
09:09 12,976.90 12,979.90 12,971.90 12,976.90 0.0K
09:10 12,975.40 12,975.90 12,971.90 12,972.90 0.0K
09:11 12,973.90 12,978.90 12,972.90 12,974.90 0.0K
09:12 12,974.40 12,975.90 12,973.40 12,974.90 0.0K
09:13 12,973.90 12,976.90 12,971.90 12,975.90 0.0K
09:14 12,975.40 12,979.90 12,973.90 12,979.90 0.0K
09:15 12,976.90 12,978.90 12,974.90 12,976.90 0.0K
09:16 12,975.40 12,979.90 12,974.00 12,978.40 0.0K
09:17 12,977.90 12,990.80 12,977.90 12,989.80 0.0K
09:18 12,991.30 12,996.70 12,991.30 12,996.20 0.0K
09:19 12,996.70 12,997.70 12,990.70 12,990.70 0.0K
09:20 12,990.20 12,996.70 12,990.20 12,995.70 0.0K
09:21 12,996.20 13,005.70 12,996.20 13,005.10 0.0K
09:22 13,004.70 13,005.20 13,003.20 13,004.70 0.0K
09:23 13,005.70 13,007.60 13,004.70 13,006.10 0.0K
09:24 13,005.60 13,006.10 13,000.70 13,002.20 0.0K
09:25 13,001.70 13,006.60 13,000.10 13,000.10 0.0K
09:26 13,000.10 13,001.10 12,995.70 12,995.70 0.0K
09:27 12,996.20 13,000.20 12,994.70 12,999.20 0.0K
09:28 12,999.70 12,999.70 12,993.70 12,993.70 0.0K
09:29 12,994.20 12,994.20 12,988.80 12,989.80 0.0K
09:30 12,989.90 12,997.80 12,989.90 12,996.80 0.0K
09:31 12,998.80 13,001.30 12,997.30 12,999.30 0.0K
09:32 12,997.30 12,999.90 12,995.40 12,999.90 0.0K
09:33 12,999.40 12,999.40 12,994.90 12,998.80 0.0K
09:34 12,997.30 12,999.30 12,992.80 12,992.80 0.0K
09:35 12,992.30 13,002.80 12,991.30 12,999.30 0.0K
09:36 12,997.80 12,997.80 12,993.80 12,997.30 0.0K
09:37 12,996.80 12,998.80 12,993.90 12,993.90 0.0K
09:38 12,995.40 12,996.90 12,992.90 12,994.90 0.0K
09:39 12,993.40 12,993.90 12,986.50 12,986.50 0.0K
09:40 12,987.50 12,989.50 12,986.50 12,987.00 0.0K
09:41 12,986.50 12,988.00 12,985.00 12,987.50 0.0K
09:42 12,987.00 12,988.00 12,982.00 12,983.00 0.0K
09:43 12,982.50 12,984.00 12,979.00 12,980.00 0.0K
09:44 12,981.50 12,983.00 12,979.00 12,979.50 0.0K
09:45 12,979.00 12,980.00 12,974.50 12,974.50 0.0K
09:46 12,973.50 12,975.00 12,972.00 12,973.90 0.0K
09:47 12,974.40 12,975.90 12,973.40 12,974.80 0.0K
09:48 12,975.80 12,975.80 12,972.30 12,974.80 0.0K
09:49 12,975.30 12,976.30 12,972.30 12,973.20 0.0K
09:50 12,972.70 12,976.20 12,972.20 12,974.70 0.0K
09:51 12,974.20 12,974.70 12,972.70 12,972.80 0.0K
09:52 12,970.80 12,970.80 12,965.80 12,968.90 0.0K
09:53 12,969.40 12,969.90 12,965.50 12,966.00 0.0K
09:54 12,965.00 12,968.00 12,964.00 12,966.00 0.0K
09:55 12,965.50 12,968.10 12,963.10 12,968.10 0.0K
09:56 12,967.60 12,976.50 12,967.60 12,976.50 0.0K
09:57 12,977.00 12,980.90 12,977.00 12,979.90 0.0K
09:58 12,978.90 12,983.30 12,978.80 12,982.30 0.0K
09:59 12,981.80 12,985.70 12,981.80 12,984.70 0.0K
10:00 12,985.70 12,991.60 12,983.70 12,991.60 0.0K
10:01 12,991.10 12,992.60 12,991.10 12,992.50 0.0K
10:02 12,993.50 12,995.90 12,992.50 12,993.00 0.0K
10:03 12,991.50 12,992.50 12,986.50 12,988.50 0.0K
10:04 12,988.40 12,994.40 12,987.40 12,993.40 0.0K
10:05 12,994.90 12,994.90 12,992.90 12,993.40 0.0K
10:06 12,992.90 12,998.40 12,992.90 12,995.90 0.0K
10:07 12,996.40 13,000.40 12,992.50 12,999.40 0.0K
10:08 12,998.40 12,999.40 12,995.40 12,996.40 0.0K
10:09 12,995.40 12,995.90 12,988.50 12,989.00 0.0K
10:10 12,988.50 12,993.10 12,988.50 12,992.60 0.0K
10:11 12,993.10 12,994.60 12,992.10 12,993.60 0.0K
10:12 12,995.60 12,995.70 12,993.60 12,994.70 0.0K
10:13 12,994.20 12,996.70 12,993.70 12,994.70 0.0K
10:14 12,993.20 12,993.70 12,989.80 12,989.80 0.0K
10:15 12,989.30 12,991.30 12,987.80 12,990.80 0.0K
10:16 12,989.30 12,989.30 12,985.80 12,985.80 0.0K
10:17 12,984.80 12,989.80 12,984.80 12,988.80 0.0K
10:18 12,990.30 12,994.80 12,990.30 12,992.80 0.0K
10:19 12,994.80 12,995.40 12,993.90 12,994.30 0.0K
10:20 12,993.90 12,998.80 12,993.80 12,996.80 0.0K
10:21 12,995.80 12,996.30 12,993.40 12,993.90 0.0K
10:22 12,993.40 12,995.90 12,992.90 12,994.90 0.0K
10:23 12,994.40 12,998.80 12,992.40 12,997.80 0.0K
10:24 12,998.30 12,999.80 12,997.80 12,998.80 0.0K
10:25 12,999.20 13,001.70 12,998.70 13,000.70 0.0K
10:26 12,999.70 13,003.70 12,999.70 13,003.60 0.0K
10:27 13,004.10 13,005.50 13,003.60 13,005.50 0.0K
10:28 13,004.00 13,006.50 13,004.00 13,006.50 0.0K
10:29 13,006.00 13,007.50 13,005.50 13,007.00 0.0K
10:30 13,006.00 13,006.00 13,003.50 13,004.00 0.0K
10:31 13,004.50 13,006.50 13,002.50 13,003.50 0.0K
10:32 13,004.00 13,006.40 13,002.50 13,006.40 0.0K
10:33 13,005.90 13,006.40 13,004.40 13,005.40 0.0K
10:34 13,005.90 13,006.40 13,003.80 13,004.30 0.0K
10:35 13,001.90 13,002.40 13,000.40 13,000.90 0.0K
10:36 13,000.40 13,004.40 13,000.40 13,000.90 0.0K
10:37 13,003.40 13,011.30 13,002.40 13,009.80 0.0K
10:38 13,009.30 13,017.20 13,009.30 13,015.20 0.0K
10:39 13,016.20 13,016.20 13,009.20 13,010.70 0.0K
10:40 13,011.20 13,013.20 13,009.20 13,009.70 0.0K
10:41 13,010.30 13,013.30 13,010.30 13,013.30 0.0K
10:42 13,014.30 13,016.30 13,012.80 13,016.30 0.0K
10:43 13,017.30 13,019.80 13,017.30 13,019.20 0.0K
10:44 13,018.20 13,019.20 13,016.30 13,016.30 0.0K
10:45 13,015.30 13,018.30 13,014.30 13,018.30 0.0K
10:46 13,017.80 13,018.30 13,009.40 13,009.40 0.0K
10:47 13,009.90 13,014.40 13,009.40 13,014.40 0.0K
10:48 13,013.90 13,016.40 13,012.90 13,015.40 0.0K
10:49 13,015.90 13,020.80 13,014.40 13,020.80 0.0K
10:50 13,019.80 13,023.30 13,019.30 13,022.80 0.0K
10:51 13,023.30 13,023.30 13,020.30 13,020.30 0.0K
10:52 13,021.80 13,023.80 13,021.30 13,023.80 0.0K
10:53 13,024.30 13,025.30 13,019.80 13,025.30 0.0K
10:54 13,024.80 13,026.20 13,024.70 13,026.20 0.0K
10:55 13,025.70 13,026.20 13,023.70 13,024.20 0.0K
10:56 13,024.70 13,025.20 13,022.70 13,025.20 0.0K
10:57 13,024.20 13,025.60 13,024.20 13,025.10 0.0K
10:58 13,024.60 13,026.10 13,024.60 13,026.00 0.0K
10:59 13,025.50 13,026.50 13,025.50 13,026.00 0.0K
11:00 13,026.00 13,026.10 13,022.00 13,024.10 0.0K
11:01 13,022.60 13,024.00 13,021.00 13,023.00 0.0K
11:02 13,022.00 13,023.00 13,020.50 13,021.00 0.0K
11:03 13,019.00 13,020.00 13,017.00 13,018.00 0.0K
11:04 13,018.50 13,019.00 13,017.60 13,017.60 0.0K
11:05 13,017.10 13,018.10 13,015.10 13,017.10 0.0K
11:06 13,017.60 13,018.00 13,011.10 13,013.60 0.0K
11:07 13,014.10 13,016.50 13,013.60 13,015.50 0.0K
11:08 13,015.00 13,016.00 13,014.50 13,015.00 0.0K
11:09 13,014.50 13,018.90 13,014.50 13,018.90 0.0K
11:10 13,017.90 13,020.40 13,017.90 13,018.90 0.0K
11:11 13,018.40 13,020.90 13,015.90 13,020.90 0.0K
11:12 13,020.80 13,022.30 13,019.80 13,021.80 0.0K
11:13 13,021.30 13,021.80 13,020.30 13,020.80 0.0K
11:14 13,021.30 13,022.80 13,020.30 13,020.80 0.0K
11:15 13,020.30 13,022.80 13,019.80 13,021.80 0.0K
11:16 13,022.30 13,024.80 13,022.30 13,023.30 0.0K
11:17 13,021.80 13,023.30 13,021.30 13,022.80 0.0K
11:18 13,022.30 13,022.30 13,020.30 13,021.70 0.0K
11:19 13,021.20 13,022.20 13,019.70 13,021.70 0.0K
11:20 13,021.20 13,021.20 13,016.30 13,016.30 0.0K
11:21 13,016.80 13,019.30 13,015.80 13,018.80 0.0K
11:22 13,019.80 13,020.80 13,018.30 13,018.30 0.0K
11:23 13,019.80 13,020.30 13,015.80 13,015.80 0.0K
11:24 13,015.30 13,018.90 13,015.30 13,018.90 0.0K
11:25 13,019.40 13,019.90 13,016.40 13,016.90 0.0K
11:26 13,016.40 13,018.90 13,014.00 13,014.00 0.0K
11:27 13,013.50 13,015.50 13,013.00 13,014.50 0.0K
11:28 13,014.00 13,017.00 13,014.00 13,016.00 0.0K
11:29 13,015.50 13,020.00 13,015.50 13,019.50 0.0K
11:30 13,021.00 13,021.00 13,015.00 13,017.00 0.0K
11:31 13,018.00 13,018.00 13,012.60 13,013.10 0.0K
11:32 13,012.10 13,012.10 13,008.10 13,009.60 0.0K
11:33 13,009.10 13,014.10 13,009.10 13,014.00 0.0K
11:34 13,014.50 13,017.50 13,014.00 13,017.50 0.0K
11:35 13,017.00 13,018.50 13,016.50 13,017.00 0.0K
11:36 13,017.50 13,019.00 13,017.00 13,019.00 0.0K
11:37 13,018.00 13,018.50 13,016.00 13,016.00 0.0K
11:38 13,015.50 13,016.50 13,014.50 13,016.50 0.0K
11:39 13,017.00 13,018.00 13,015.50 13,017.00 0.0K
11:40 13,016.50 13,016.50 13,011.00 13,011.00 0.0K
11:41 13,009.50 13,012.10 13,009.00 13,012.10 0.0K
11:42 13,012.60 13,012.60 13,010.10 13,010.10 0.0K
11:43 13,009.10 13,011.10 13,009.10 13,010.20 0.0K
11:44 13,009.20 13,009.70 13,008.70 13,009.20 0.0K
11:45 13,008.70 13,010.20 13,005.70 13,006.70 0.0K
11:46 13,006.20 13,006.20 13,004.30 13,005.30 0.0K
11:47 13,004.30 13,007.30 13,004.30 13,006.70 0.0K
11:48 13,006.20 13,007.70 13,005.20 13,007.20 0.0K
11:49 13,006.20 13,007.20 13,005.20 13,005.30 0.0K
11:50 13,003.80 13,006.30 13,003.80 13,005.30 0.0K
11:51 13,005.80 13,007.30 13,005.80 13,007.30 0.0K
11:52 13,006.80 13,007.30 13,005.20 13,005.20 0.0K
11:53 13,005.30 13,006.20 13,002.20 13,002.30 0.0K
11:54 13,001.30 13,002.30 13,000.30 13,001.30 0.0K
11:55 13,002.30 13,002.30 12,997.30 12,997.40 0.0K
11:56 12,999.40 13,001.40 12,998.40 13,000.40 0.0K
11:57 13,000.90 13,002.40 13,000.40 13,002.40 0.0K
11:58 13,002.90 13,004.40 13,002.90 13,003.40 0.0K
11:59 13,004.40 13,004.40 13,002.40 13,002.40 0.0K
12:00 13,003.40 13,003.50 13,001.90 13,003.40 0.0K
12:01 13,002.40 13,003.40 13,000.90 13,002.40 0.0K
12:02 13,001.90 13,003.40 13,001.90 13,003.40 0.0K
12:03 13,004.40 13,007.40 13,003.90 13,007.40 0.0K
12:04 13,007.40 13,010.80 13,007.40 13,009.80 0.0K
12:05 13,010.30 13,012.30 13,010.30 13,012.20 0.0K
12:06 13,012.70 13,013.20 13,011.70 13,012.20 0.0K
12:07 13,013.20 13,014.20 13,012.30 13,012.30 0.0K
12:08 13,012.80 13,012.80 13,010.30 13,011.30 0.0K
12:09 13,011.80 13,013.30 13,011.70 13,012.70 0.0K
12:10 13,012.70 13,015.60 13,012.70 13,014.10 0.0K
12:11 13,012.10 13,013.10 13,011.10 13,011.10 0.0K
12:12 13,009.60 13,011.20 13,008.10 13,009.20 0.0K
12:13 13,009.70 13,011.70 13,008.70 13,011.70 0.0K
12:14 13,010.70 13,012.60 13,010.70 13,012.10 0.0K
12:15 13,011.60 13,011.60 13,009.60 13,011.20 0.0K
12:16 13,011.60 13,013.10 13,011.60 13,012.10 0.0K
12:17 13,012.60 13,017.10 13,012.60 13,017.10 0.0K
12:18 13,017.50 13,019.00 13,017.00 13,017.00 0.0K
12:19 13,017.50 13,018.50 13,016.40 13,016.90 0.0K
12:20 13,014.90 13,017.00 13,014.90 13,016.00 0.0K
12:21 13,015.00 13,016.00 13,013.00 13,014.00 0.0K
12:22 13,014.10 13,015.60 13,012.60 13,015.10 0.0K
12:24 13,014.60 13,018.60 13,013.60 13,018.10 0.0K
12:25 13,017.10 13,018.10 13,016.10 13,016.70 0.0K
12:26 13,016.20 13,016.20 13,013.30 13,013.30 0.0K
12:27 13,012.80 13,012.80 13,010.40 13,010.40 0.0K
12:28 13,009.90 13,010.40 13,008.40 13,010.40 0.0K
12:29 13,011.40 13,011.90 13,010.80 13,011.30 0.0K
12:30 13,011.80 13,011.80 13,009.80 13,010.30 0.0K
12:31 13,011.30 13,011.30 13,003.30 13,003.30 0.0K
12:32 13,004.30 13,004.80 13,001.30 13,002.30 0.0K
12:33 13,001.30 13,001.80 12,999.40 13,000.40 0.0K
12:34 12,999.40 13,000.40 12,998.90 12,999.50 0.0K
12:35 13,000.50 13,001.50 12,999.00 13,001.50 0.0K
12:36 13,001.00 13,001.00 12,999.00 12,999.00 0.0K
12:37 12,999.50 13,001.00 12,999.50 13,000.50 0.0K
12:38 13,000.00 13,003.40 13,000.00 13,001.90 0.0K
12:39 13,002.40 13,004.90 13,002.40 13,004.90 0.0K
12:40 13,005.40 13,007.40 13,004.30 13,005.30 0.0K
12:41 13,005.20 13,009.70 13,005.20 13,007.20 0.0K
12:42 13,007.70 13,008.20 13,003.20 13,003.20 0.0K
12:43 13,004.20 13,006.20 13,004.20 13,006.20 0.0K
12:44 13,005.70 13,005.70 13,002.20 13,003.30 0.0K
12:45 13,002.80 13,004.30 13,002.30 13,004.30 0.0K
12:46 13,005.30 13,008.20 13,005.30 13,008.20 0.0K
12:47 13,008.10 13,008.10 13,003.60 13,003.70 0.0K
12:48 13,004.70 13,006.10 13,004.70 13,005.60 0.0K
12:49 13,006.60 13,006.60 13,003.10 13,003.60 0.0K
12:50 13,002.10 13,002.60 12,998.20 12,998.70 0.0K
12:51 12,999.20 13,000.20 12,996.70 12,996.80 0.0K
12:52 12,995.80 12,995.80 12,994.80 12,994.80 0.0K
12:53 12,995.30 12,996.80 12,994.80 12,996.70 0.0K
12:54 12,997.20 12,998.20 12,996.70 12,997.20 0.0K
12:55 12,996.70 12,997.70 12,995.70 12,997.20 0.0K
12:56 12,996.70 12,998.20 12,995.70 12,997.60 0.0K
12:57 12,998.10 13,002.60 12,998.10 13,002.50 0.0K
12:58 13,003.00 13,008.40 13,002.50 13,006.40 0.0K
12:59 13,007.90 13,011.40 13,006.90 13,011.40 0.0K
13:00 13,010.90 13,014.90 13,008.40 13,014.40 0.0K
13:01 13,013.90 13,014.40 13,009.40 13,011.00 0.0K
13:02 13,010.50 13,015.00 13,010.50 13,014.90 0.0K
13:03 13,014.40 13,014.40 13,009.00 13,009.10 0.0K
13:04 13,009.60 13,011.10 13,009.60 13,010.10 0.0K
13:05 13,010.60 13,011.20 13,009.70 13,010.70 0.0K
13:06 13,011.20 13,011.30 13,010.20 13,011.30 0.0K
13:07 13,010.30 13,010.30 13,009.20 13,009.20 0.0K
13:08 13,009.70 13,010.70 13,009.70 13,010.20 0.0K
13:09 13,010.70 13,012.20 13,010.20 13,012.20 0.0K
13:10 13,011.20 13,011.70 13,007.80 13,008.30 0.0K
13:11 13,007.30 13,007.30 13,004.30 13,004.30 0.0K
13:12 13,003.80 13,004.30 13,000.30 13,000.30 0.0K
13:13 12,999.80 13,000.40 12,998.40 13,000.40 0.0K
13:14 13,001.40 13,001.40 12,999.80 13,000.80 0.0K
13:15 12,998.80 12,999.30 12,996.80 12,996.80 0.0K
13:16 12,996.80 12,996.90 12,995.30 12,995.40 0.0K
13:17 12,996.40 12,998.40 12,996.40 12,998.40 0.0K
13:18 12,997.90 12,999.40 12,997.40 12,998.90 0.0K
13:19 12,999.40 13,000.40 12,996.90 12,996.90 0.0K
13:20 12,995.40 12,997.90 12,995.40 12,996.40 0.0K
13:21 12,995.40 12,996.40 12,994.90 12,996.40 0.0K
13:22 12,995.90 12,995.90 12,991.50 12,991.50 0.0K
13:23 12,990.00 12,993.00 12,989.50 12,992.50 0.0K
13:24 12,992.00 12,992.90 12,991.40 12,992.90 0.0K
13:25 12,992.40 12,993.90 12,991.90 12,992.30 0.0K
13:26 12,992.80 12,993.80 12,991.30 12,992.30 0.0K
13:27 12,992.80 12,993.30 12,991.30 12,992.30 0.0K
13:28 12,991.80 12,992.70 12,991.20 12,991.70 0.0K
13:29 12,991.20 12,991.70 12,990.70 12,991.30 0.0K
13:30 12,991.80 12,993.70 12,991.80 12,993.70 0.0K
13:31 12,993.20 12,994.20 12,991.20 12,991.20 0.0K
13:32 12,992.20 12,992.20 12,990.70 12,991.20 0.0K
13:33 12,991.20 12,991.20 12,988.20 12,990.30 0.0K
13:34 12,989.80 12,990.30 12,988.30 12,989.80 0.0K
13:35 12,988.30 12,989.30 12,987.30 12,989.30 0.0K
13:36 12,987.30 12,987.40 12,986.80 12,986.90 0.0K
13:37 12,986.90 12,987.90 12,986.40 12,986.90 0.0K
13:38 12,986.90 12,989.30 12,986.90 12,989.30 0.0K
13:39 12,988.80 12,991.30 12,987.30 12,987.80 0.0K
13:40 12,988.30 12,990.80 12,988.30 12,988.30 0.0K
13:41 12,988.80 12,992.20 12,988.80 12,992.20 0.0K
13:42 12,990.70 12,995.20 12,987.30 12,987.30 0.0K
13:43 12,988.80 12,990.20 12,986.80 12,989.70 0.0K
13:44 12,990.20 12,993.10 12,990.20 12,992.60 0.0K
13:45 12,993.10 12,994.00 12,989.00 12,992.00 0.0K
13:46 12,991.50 12,991.50 12,987.10 12,987.10 0.0K
13:47 12,986.10 12,987.10 12,984.10 12,986.10 0.0K
13:48 12,985.60 12,985.60 12,982.10 12,982.10 0.0K
13:49 12,983.60 12,986.50 12,983.10 12,985.00 0.0K
13:50 12,984.00 12,984.50 12,980.10 12,980.10 0.0K
13:51 12,979.60 12,980.60 12,979.60 12,980.60 0.0K
13:52 12,979.10 12,979.60 12,977.60 12,979.60 0.0K
13:53 12,979.10 12,981.10 12,979.00 12,979.00 0.0K
13:54 12,978.50 12,978.50 12,977.00 12,978.10 0.0K
13:55 12,977.60 12,981.60 12,977.10 12,980.60 0.0K
13:56 12,981.10 12,983.50 12,981.00 12,983.50 0.0K
13:57 12,984.00 12,987.50 12,984.00 12,987.50 0.0K
13:58 12,988.00 12,988.00 12,984.50 12,984.50 0.0K
13:59 12,983.50 12,985.00 12,983.50 12,985.00 0.0K
14:00 12,986.00 12,992.00 12,984.50 12,991.50 0.0K
14:01 12,990.00 12,990.50 12,986.00 12,986.00 0.0K
14:02 12,987.10 12,989.50 12,986.10 12,987.10 0.0K
14:03 12,986.10 12,988.10 12,985.10 12,987.50 0.0K
14:04 12,988.00 12,988.00 12,984.00 12,984.10 0.0K
14:05 12,984.60 12,984.60 12,982.60 12,982.60 0.0K
14:06 12,981.10 12,983.10 12,980.10 12,982.10 0.0K
14:07 12,982.60 12,983.60 12,982.60 12,983.10 0.0K
14:08 12,983.60 12,984.10 12,983.00 12,984.00 0.0K
14:09 12,983.50 12,986.50 12,983.50 12,984.50 0.0K
14:10 12,985.50 12,986.90 12,984.50 12,985.90 0.0K
14:11 12,986.90 12,986.90 12,984.40 12,984.40 0.0K
14:12 12,984.90 12,986.40 12,984.90 12,984.90 0.0K
14:13 12,985.40 12,986.40 12,984.90 12,985.90 0.0K
14:14 12,985.40 12,989.30 12,985.40 12,988.80 0.0K
14:15 12,989.30 12,989.80 12,985.80 12,988.30 0.0K
14:16 12,986.80 12,986.80 12,983.80 12,983.80 0.0K
14:17 12,983.30 12,986.80 12,982.40 12,985.80 0.0K
14:18 12,986.30 12,987.80 12,984.80 12,987.30 0.0K
14:19 12,986.30 12,986.80 12,983.30 12,983.80 0.0K
14:20 12,983.30 12,984.40 12,983.30 12,983.40 0.0K
14:21 12,984.40 12,984.40 12,983.40 12,983.40 0.0K
14:22 12,983.90 12,984.40 12,979.40 12,979.50 0.0K
14:23 12,979.50 12,979.50 12,977.50 12,978.00 0.0K
14:24 12,978.10 12,978.60 12,976.10 12,977.10 0.0K
14:25 12,977.60 12,978.10 12,973.10 12,974.60 0.0K
14:26 12,975.10 12,977.10 12,973.20 12,977.10 0.0K
14:27 12,977.60 12,978.10 12,977.60 12,978.10 0.0K
14:28 12,977.50 12,978.50 12,976.00 12,977.00 0.0K
14:29 12,976.50 12,977.00 12,976.50 12,977.00 0.0K
14:30 12,976.50 12,976.50 12,967.60 12,976.10 0.0K
14:31 12,977.10 12,977.10 12,970.10 12,970.10 0.0K
14:32 12,970.20 12,974.20 12,969.20 12,972.20 0.0K
14:33 12,971.70 12,972.60 12,969.20 12,969.20 0.0K
14:34 12,968.20 12,968.20 12,964.80 12,964.80 0.0K
14:35 12,963.30 12,964.30 12,960.30 12,963.80 0.0K
14:36 12,963.30 12,964.30 12,961.30 12,963.80 0.0K
14:37 12,963.30 12,964.30 12,961.80 12,963.30 0.0K
14:38 12,964.30 12,964.30 12,961.80 12,962.70 0.0K
14:39 12,963.70 12,966.20 12,962.70 12,964.20 0.0K
14:40 12,964.70 12,966.20 12,963.20 12,965.70 0.0K
14:41 12,963.70 12,964.20 12,962.70 12,964.20 0.0K
14:42 12,962.70 12,965.70 12,962.70 12,964.20 0.0K
14:43 12,963.70 12,964.20 12,960.30 12,960.30 0.0K
14:44 12,960.80 12,960.80 12,957.90 12,959.40 0.0K
14:45 12,960.90 12,963.30 12,960.90 12,963.30 0.0K
14:46 12,964.80 12,965.30 12,940.90 12,950.90 0.0K
14:47 12,949.40 12,952.40 12,932.90 12,937.90 0.0K
14:48 12,938.40 12,946.40 12,937.90 12,946.40 0.0K
14:49 12,944.40 12,949.40 12,943.90 12,947.40 0.0K
14:50 12,948.40 12,948.40 12,939.40 12,948.40 0.0K
14:51 12,948.90 12,951.40 12,945.40 12,947.40 0.0K
14:52 12,949.40 12,950.30 12,945.40 12,945.40 0.0K
14:53 12,943.90 12,943.90 12,941.40 12,941.90 0.0K
14:54 12,941.40 12,941.40 12,932.00 12,934.50 0.0K
14:55 12,935.50 12,941.40 12,935.50 12,940.50 0.0K
14:56 12,939.50 12,944.90 12,938.50 12,944.40 0.0K
14:57 12,943.40 12,944.40 12,941.40 12,942.40 0.0K
14:58 12,940.90 12,945.40 12,938.90 12,943.40 0.0K
14:59 12,942.40 12,943.50 12,940.00 12,942.90 0.0K
15:00 12,941.40 12,946.40 12,935.50 12,946.40 0.0K
15:01 12,946.90 12,953.30 12,946.90 12,951.80 0.0K
15:02 12,951.30 12,953.30 12,947.80 12,951.30 0.0K
15:03 12,950.30 12,950.30 12,947.80 12,948.30 0.0K
15:04 12,947.80 12,950.30 12,947.40 12,948.40 0.0K
15:05 12,948.90 12,953.80 12,947.90 12,953.80 0.0K
15:06 12,953.30 12,953.80 12,951.30 12,953.80 0.0K
15:07 12,951.80 12,954.30 12,948.30 12,949.40 0.0K
15:08 12,950.40 12,954.40 12,949.90 12,949.90 0.0K
15:09 12,950.90 12,955.30 12,950.90 12,952.30 0.0K
15:10 12,951.80 12,953.80 12,949.30 12,951.30 0.0K
15:11 12,951.80 12,958.20 12,950.80 12,957.70 0.0K
15:12 12,957.20 12,959.20 12,957.20 12,959.20 0.0K
15:13 12,958.70 12,959.20 12,957.70 12,958.20 0.0K
15:14 12,959.20 12,962.10 12,957.70 12,962.10 0.0K
15:15 12,963.10 12,963.10 12,957.10 12,957.10 0.0K
15:16 12,957.60 12,957.60 12,951.70 12,952.20 0.0K
15:17 12,951.70 12,956.20 12,951.20 12,955.70 0.0K
15:18 12,953.20 12,954.70 12,952.70 12,953.20 0.0K
15:19 12,953.70 12,954.20 12,950.20 12,951.70 0.0K
15:20 12,952.20 12,953.70 12,951.70 12,952.20 0.0K
15:21 12,952.70 12,953.70 12,947.30 12,947.30 0.0K
15:22 12,948.30 12,955.20 12,948.30 12,955.20 0.0K
15:23 12,953.20 12,954.70 12,952.20 12,953.20 0.0K
15:24 12,952.20 12,954.70 12,951.30 12,952.30 0.0K
15:25 12,950.30 12,954.20 12,950.30 12,952.20 0.0K
15:26 12,951.20 12,953.70 12,951.20 12,951.70 0.0K
15:27 12,950.80 12,952.30 12,950.30 12,951.30 0.0K
15:28 12,950.80 12,951.80 12,949.30 12,949.80 0.0K
15:29 12,950.30 12,953.20 12,946.30 12,946.30 0.0K
15:30 12,946.70 12,947.20 12,942.80 12,947.20 0.0K
15:31 12,947.20 12,947.20 12,941.30 12,945.70 0.0K
15:32 12,945.70 12,948.20 12,941.20 12,944.20 0.0K
15:33 12,943.70 12,948.20 12,943.70 12,946.20 0.0K
15:34 12,946.70 12,949.20 12,943.70 12,947.70 0.0K
15:35 12,946.20 12,951.10 12,945.10 12,948.70 0.0K
15:36 12,947.70 12,951.20 12,946.20 12,951.20 0.0K
15:37 12,951.60 12,953.60 12,943.20 12,943.20 0.0K
15:38 12,943.20 12,946.20 12,941.70 12,943.70 0.0K
15:39 12,944.20 12,946.20 12,938.20 12,940.30 0.0K
15:40 12,939.80 12,940.30 12,934.30 12,940.30 0.0K
15:41 12,939.30 12,939.30 12,933.80 12,939.30 0.0K
15:42 12,939.80 12,944.80 12,939.30 12,943.30 0.0K
15:43 12,945.80 12,949.20 12,942.30 12,948.70 0.0K
15:44 12,949.20 12,949.20 12,947.70 12,948.20 0.0K
15:45 12,945.70 12,951.20 12,942.70 12,951.20 0.0K
15:46 12,953.20 12,953.70 12,947.20 12,947.70 0.0K
15:47 12,948.20 12,949.20 12,941.30 12,941.80 0.0K
15:48 12,942.30 12,943.30 12,935.90 12,937.40 0.0K
15:49 12,937.90 12,943.90 12,937.90 12,943.40 0.0K
15:50 12,942.90 12,944.40 12,938.40 12,942.90 0.0K
15:51 12,943.40 12,945.40 12,941.90 12,944.40 0.0K
15:52 12,945.40 12,951.40 12,944.40 12,949.40 0.0K
15:53 12,948.40 12,949.50 12,944.00 12,949.50 0.0K
15:54 12,947.50 12,949.50 12,945.50 12,947.50 0.0K
15:55 12,948.00 12,948.00 12,943.10 12,944.10 0.0K
15:56 12,943.60 12,947.60 12,942.10 12,942.70 0.0K
15:57 12,943.20 12,943.70 12,937.30 12,937.80 0.0K
15:58 12,936.30 12,939.00 12,932.90 12,939.00 0.0K
15:59 12,940.00 12,940.00 12,936.00 12,939.00 0.0K
16:00 12,941.00 12,941.00 12,926.70 12,926.70 0.0K
16:01 12,926.20 12,926.20 12,918.40 12,921.40 0.0K
16:02 12,920.40 12,928.90 12,920.40 12,928.30 0.0K
16:03 12,926.90 12,930.30 12,922.40 12,928.30 0.0K
16:04 12,930.30 12,931.20 12,926.30 12,928.70 0.0K
16:05 12,930.20 12,941.10 12,930.20 12,935.10 0.0K
16:06 12,936.10 12,944.50 12,936.10 12,939.00 0.0K
16:07 12,942.00 12,944.00 12,939.50 12,943.00 0.0K
16:08 12,942.50 12,944.00 12,935.50 12,937.10 0.0K
16:09 12,936.10 12,937.10 12,932.20 12,932.70 0.0K
16:10 12,931.20 12,943.20 12,931.20 12,942.10 0.0K
16:11 12,941.60 12,949.50 12,941.60 12,944.60 0.0K
16:12 12,945.10 12,954.00 12,944.10 12,952.50 0.0K
16:13 12,951.00 12,954.00 12,949.50 12,952.00 0.0K
16:14 12,953.00 12,957.00 12,953.00 12,954.50 0.0K
16:15 12,953.50 12,956.00 12,952.00 12,953.00 0.0K
16:16 12,954.00 12,956.00 12,950.00 12,952.50 0.0K
16:17 12,952.00 12,952.00 12,946.60 12,947.20 0.0K
16:18 12,947.70 12,953.10 12,945.20 12,950.60 0.0K
16:19 12,951.10 12,952.60 12,949.60 12,950.10 0.0K
16:20 12,950.10 12,954.10 12,950.10 12,952.60 0.0K
16:21 12,953.10 12,954.10 12,948.20 12,954.10 0.0K
16:22 12,953.10 12,963.50 12,953.10 12,963.50 0.0K
16:23 12,963.00 12,969.00 12,962.00 12,968.00 0.0K
16:24 12,967.50 12,967.50 12,959.60 12,959.60 0.0K
16:25 12,959.10 12,959.60 12,955.20 12,955.20 0.0K
16:26 12,954.70 12,956.20 12,950.80 12,952.30 0.0K
16:27 12,951.30 12,953.30 12,949.80 12,951.30 0.0K
16:28 12,953.30 12,953.30 12,948.30 12,948.40 0.0K
16:29 12,949.40 12,949.40 12,945.40 12,945.50 0.0K
16:30 12,947.50 12,951.50 12,945.50 12,950.00 0.0K
16:31 12,949.00 12,950.00 12,945.10 12,949.10 0.0K
16:32 12,948.10 12,958.50 12,948.10 12,957.00 0.0K
16:33 12,958.50 12,961.00 12,949.60 12,949.60 0.0K
16:34 12,948.10 12,954.70 12,948.10 12,954.70 0.0K
16:35 12,953.70 12,955.70 12,951.20 12,955.70 0.0K
16:36 12,956.20 12,960.70 12,953.70 12,954.60 0.0K
16:37 12,955.60 12,961.60 12,955.20 12,961.60 0.0K
16:38 12,960.60 12,968.50 12,960.60 12,968.50 0.0K
16:39 12,969.00 12,969.50 12,966.50 12,967.00 0.0K
16:40 12,966.50 12,968.50 12,963.50 12,963.50 0.0K
16:41 12,964.50 12,964.50 12,960.50 12,964.50 0.0K
16:42 12,965.50 12,969.40 12,965.50 12,968.40 0.0K
16:43 12,967.90 12,969.40 12,964.90 12,967.40 0.0K
16:44 12,967.90 12,969.90 12,966.40 12,968.40 0.0K
16:45 12,966.40 12,968.40 12,962.40 12,968.40 0.0K
16:46 12,966.90 12,968.90 12,961.40 12,962.40 0.0K
16:47 12,960.90 12,968.40 12,960.90 12,964.80 0.0K
16:48 12,965.30 12,965.30 12,960.90 12,960.90 0.0K
16:49 12,962.40 12,966.30 12,962.40 12,965.80 0.0K
16:50 12,964.30 12,965.30 12,962.30 12,964.30 0.0K
16:51 12,964.80 12,966.30 12,962.30 12,965.30 0.0K
16:52 12,964.30 12,965.80 12,961.30 12,965.30 0.0K
16:53 12,964.80 12,967.70 12,964.30 12,966.20 0.0K
16:54 12,965.20 12,967.70 12,964.30 12,965.20 0.0K
16:55 12,965.70 12,968.20 12,964.20 12,964.20 0.0K
16:56 12,963.70 12,966.20 12,961.70 12,965.20 0.0K
16:57 12,963.70 12,967.20 12,962.20 12,964.20 0.0K
16:58 12,965.20 12,968.70 12,963.70 12,964.20 0.0K
16:59 12,963.20 12,963.20 12,960.20 12,962.20 0.0K
17:00 12,962.70 12,969.60 12,959.70 12,965.10 0.0K
17:01 12,966.60 12,971.10 12,963.10 12,966.10 0.0K
17:02 12,965.60 12,967.60 12,964.10 12,967.60 0.0K
17:03 12,967.10 12,968.10 12,963.10 12,964.60 0.0K
17:04 12,965.60 12,968.10 12,964.10 12,966.60 0.0K
17:05 12,966.10 12,968.10 12,966.10 12,967.00 0.0K
17:06 12,968.00 12,969.50 12,964.00 12,964.50 0.0K
17:07 12,965.00 12,968.50 12,965.00 12,966.00 0.0K
17:08 12,967.00 12,969.00 12,965.00 12,965.00 0.0K
17:09 12,964.00 12,965.50 12,960.50 12,961.00 0.0K
17:10 12,964.00 12,965.40 12,960.00 12,961.40 0.0K
17:11 12,961.90 12,966.90 12,961.90 12,964.90 0.0K
17:12 12,964.90 12,964.90 12,961.90 12,963.90 0.0K
17:13 12,963.40 12,963.50 12,958.00 12,958.50 0.0K
17:14 12,958.50 12,962.00 12,957.50 12,959.00 0.0K
17:15 12,960.00 12,964.00 12,960.00 12,962.00 0.0K
17:16 12,963.50 12,967.00 12,963.50 12,965.90 0.0K
17:17 12,964.90 12,966.90 12,963.90 12,966.90 0.0K
17:18 12,966.40 12,968.80 12,966.40 12,968.80 0.0K
17:19 12,968.30 12,973.70 12,968.30 12,971.70 0.0K
17:20 12,971.20 12,973.20 12,970.20 12,971.20 0.0K
17:21 12,972.70 12,975.70 12,971.20 12,973.20 0.0K
17:22 12,972.70 12,974.20 12,969.20 12,969.70 0.0K
17:23 12,970.20 12,974.20 12,969.20 12,974.20 0.0K
17:24 12,974.70 12,974.70 12,970.20 12,970.70 0.0K
17:25 12,970.20 12,973.20 12,970.20 12,971.20 0.0K
17:26 12,970.70 12,970.70 12,966.20 12,967.20 0.0K
17:27 12,966.20 12,966.20 12,962.20 12,962.20 0.0K
17:28 12,963.20 12,963.20 12,961.20 12,961.20 0.0K
17:29 12,960.20 12,960.20 12,956.70 12,957.20 0.0K
17:30 12,956.20 12,958.20 12,953.30 12,958.20 0.0K
17:31 12,958.70 12,962.20 12,958.20 12,961.20 0.0K
17:32 12,961.20 12,966.20 12,961.20 12,962.70 0.0K
17:33 12,963.20 12,967.20 12,963.20 12,967.20 0.0K
17:34 12,966.20 12,967.20 12,963.70 12,966.20 0.0K
17:35 12,967.20 12,970.41 12,965.20 12,970.41 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