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 12,888.80 12,892.30 12,885.90 12,887.40 0.0K
08:59 12,884.40 12,894.80 12,882.40 12,893.30 0.0K
09:00 12,889.80 12,896.30 12,886.40 12,896.30 0.0K
09:01 12,895.80 12,910.30 12,890.80 12,910.30 0.0K
09:02 12,908.30 12,912.80 12,904.80 12,908.80 0.0K
09:03 12,906.80 12,910.80 12,905.80 12,906.80 0.0K
09:04 12,905.80 12,912.80 12,905.80 12,907.80 0.0K
09:05 12,911.80 12,911.80 12,899.80 12,899.80 0.0K
09:06 12,898.30 12,900.80 12,894.80 12,899.80 0.0K
09:07 12,902.80 12,906.30 12,900.80 12,905.80 0.0K
09:08 12,902.80 12,902.80 12,893.30 12,896.30 0.0K
09:09 12,895.80 12,898.80 12,891.40 12,898.80 0.0K
09:10 12,900.80 12,901.80 12,894.80 12,901.30 0.0K
09:11 12,900.80 12,900.80 12,891.40 12,891.40 0.0K
09:12 12,891.90 12,893.30 12,884.90 12,885.80 0.0K
09:13 12,886.80 12,889.80 12,882.90 12,888.30 0.0K
09:14 12,889.80 12,892.80 12,888.80 12,892.80 0.0K
09:15 12,894.80 12,901.80 12,891.80 12,901.70 0.0K
09:16 12,902.70 12,909.60 12,900.70 12,908.60 0.0K
09:17 12,909.60 12,914.50 12,907.10 12,913.50 0.0K
09:18 12,912.50 12,918.50 12,912.00 12,916.40 0.0K
09:19 12,918.40 12,921.40 12,917.80 12,919.30 0.0K
09:20 12,920.30 12,923.80 12,919.30 12,923.80 0.0K
09:21 12,923.30 12,926.20 12,918.30 12,918.30 0.0K
09:22 12,918.90 12,918.90 12,904.50 12,905.00 0.0K
09:23 12,904.50 12,905.60 12,900.50 12,905.60 0.0K
09:24 12,904.60 12,907.10 12,901.70 12,906.70 0.0K
09:25 12,906.20 12,914.70 12,899.80 12,914.70 0.0K
09:26 12,914.20 12,914.20 12,906.30 12,906.30 0.0K
09:27 12,905.80 12,907.40 12,905.80 12,906.40 0.0K
09:28 12,907.40 12,920.30 12,907.40 12,919.80 0.0K
09:29 12,918.80 12,921.90 12,915.90 12,920.90 0.0K
09:30 12,919.90 12,920.90 12,917.90 12,919.00 0.0K
09:31 12,917.00 12,927.00 12,917.00 12,925.90 0.0K
09:32 12,926.00 12,928.90 12,924.00 12,928.90 0.0K
09:33 12,927.90 12,931.90 12,925.90 12,930.30 0.0K
09:34 12,930.80 12,933.80 12,928.80 12,932.80 0.0K
09:35 12,933.80 12,934.20 12,928.70 12,928.70 0.0K
09:36 12,929.70 12,934.70 12,929.70 12,931.70 0.0K
09:37 12,932.70 12,932.70 12,927.60 12,927.60 0.0K
09:38 12,926.60 12,928.60 12,923.70 12,925.60 0.0K
09:39 12,922.10 12,922.60 12,918.70 12,921.60 0.0K
09:40 12,922.60 12,924.10 12,920.10 12,920.60 0.0K
09:41 12,921.10 12,921.60 12,915.70 12,916.20 0.0K
09:42 12,914.20 12,917.80 12,913.30 12,915.30 0.0K
09:43 12,914.80 12,915.80 12,911.80 12,913.90 0.0K
09:44 12,913.40 12,914.90 12,911.40 12,911.90 0.0K
09:45 12,912.90 12,917.40 12,912.90 12,916.90 0.0K
09:46 12,916.80 12,917.80 12,914.40 12,914.90 0.0K
09:47 12,914.40 12,915.90 12,913.90 12,913.90 0.0K
09:48 12,914.40 12,915.90 12,913.90 12,914.90 0.0K
09:49 12,912.90 12,915.00 12,912.90 12,915.00 0.0K
09:50 12,914.00 12,914.00 12,909.00 12,910.00 0.0K
09:51 12,908.50 12,909.50 12,903.60 12,903.60 0.0K
09:52 12,905.10 12,908.00 12,905.10 12,908.00 0.0K
09:53 12,910.00 12,916.50 12,910.00 12,916.00 0.0K
09:54 12,917.00 12,919.90 12,917.00 12,919.90 0.0K
09:55 12,920.90 12,922.90 12,918.90 12,920.80 0.0K
09:56 12,919.80 12,922.70 12,919.80 12,922.70 0.0K
09:57 12,923.70 12,926.70 12,922.20 12,926.60 0.0K
09:58 12,927.60 12,927.60 12,926.10 12,927.10 0.0K
09:59 12,927.60 12,930.00 12,924.00 12,925.50 0.0K
10:00 12,926.00 12,929.90 12,924.00 12,929.40 0.0K
10:01 12,928.40 12,932.30 12,927.00 12,932.30 0.0K
10:02 12,931.80 12,933.30 12,929.80 12,931.30 0.0K
10:03 12,929.80 12,931.30 12,926.40 12,931.30 0.0K
10:04 12,931.80 12,932.30 12,928.90 12,929.40 0.0K
10:05 12,930.90 12,931.90 12,928.40 12,931.40 0.0K
10:06 12,929.40 12,932.90 12,928.40 12,928.40 0.0K
10:07 12,929.90 12,931.40 12,928.90 12,931.40 0.0K
10:08 12,930.90 12,931.90 12,927.40 12,930.40 0.0K
10:09 12,929.90 12,930.90 12,929.40 12,930.40 0.0K
10:10 12,929.40 12,932.40 12,928.40 12,932.40 0.0K
10:11 12,933.40 12,940.30 12,933.40 12,940.30 0.0K
10:12 12,941.30 12,944.80 12,940.30 12,943.30 0.0K
10:13 12,943.80 12,947.30 12,942.30 12,947.30 0.0K
10:14 12,946.80 12,946.80 12,944.30 12,945.80 0.0K
10:15 12,945.30 12,947.30 12,943.80 12,947.30 0.0K
10:16 12,946.80 12,951.70 12,946.30 12,951.70 0.0K
10:17 12,951.60 12,952.20 12,949.60 12,949.60 0.0K
10:18 12,950.20 12,951.60 12,947.60 12,947.60 0.0K
10:19 12,947.10 12,947.10 12,941.20 12,942.20 0.0K
10:20 12,942.70 12,942.70 12,937.30 12,938.30 0.0K
10:21 12,938.80 12,940.70 12,937.30 12,940.20 0.0K
10:22 12,940.20 12,943.20 12,940.20 12,943.20 0.0K
10:23 12,942.20 12,944.20 12,941.70 12,944.10 0.0K
10:24 12,944.60 12,945.10 12,943.60 12,945.10 0.0K
10:25 12,943.60 12,945.10 12,942.10 12,944.20 0.0K
10:26 12,943.20 12,943.70 12,941.20 12,943.70 0.0K
10:27 12,942.20 12,943.20 12,941.20 12,942.20 0.0K
10:28 12,941.70 12,943.20 12,938.70 12,940.20 0.0K
10:29 12,941.20 12,943.60 12,940.10 12,942.10 0.0K
10:30 12,943.10 12,947.00 12,942.00 12,944.50 0.0K
10:31 12,942.50 12,943.00 12,938.00 12,940.50 0.0K
10:32 12,941.50 12,944.00 12,941.50 12,944.00 0.0K
10:33 12,943.00 12,945.00 12,942.00 12,942.00 0.0K
10:34 12,941.50 12,941.50 12,939.00 12,941.00 0.0K
10:35 12,941.50 12,943.00 12,938.00 12,942.50 0.0K
10:36 12,943.00 12,946.90 12,942.50 12,946.90 0.0K
10:37 12,948.40 12,948.90 12,945.90 12,948.90 0.0K
10:38 12,946.90 12,949.90 12,945.90 12,949.40 0.0K
10:39 12,947.90 12,952.40 12,947.40 12,951.40 0.0K
10:40 12,950.90 12,950.90 12,947.90 12,949.90 0.0K
10:41 12,948.90 12,949.40 12,945.90 12,948.90 0.0K
10:42 12,949.90 12,952.80 12,949.80 12,951.80 0.0K
10:43 12,950.30 12,951.80 12,949.80 12,950.30 0.0K
10:44 12,949.80 12,953.30 12,948.80 12,952.80 0.0K
10:45 12,953.30 12,953.80 12,949.80 12,952.30 0.0K
10:46 12,952.80 12,954.70 12,951.80 12,954.70 0.0K
10:47 12,955.20 12,958.70 12,955.20 12,956.70 0.0K
10:48 12,957.70 12,960.20 12,957.20 12,958.70 0.0K
10:49 12,961.20 12,963.60 12,960.70 12,961.60 0.0K
10:50 12,962.10 12,965.10 12,961.60 12,963.10 0.0K
10:51 12,963.60 12,964.10 12,959.70 12,959.70 0.0K
10:52 12,960.20 12,964.70 12,960.20 12,961.70 0.0K
10:53 12,961.70 12,965.70 12,961.70 12,965.70 0.0K
10:54 12,964.70 12,964.70 12,962.20 12,963.30 0.0K
10:55 12,963.70 12,964.20 12,958.80 12,962.80 0.0K
10:56 12,961.30 12,961.30 12,956.80 12,958.80 0.0K
10:57 12,958.80 12,961.80 12,958.80 12,960.70 0.0K
10:58 12,960.20 12,960.20 12,958.70 12,959.80 0.0K
10:59 12,960.80 12,960.80 12,959.30 12,959.80 0.0K
11:00 12,960.80 12,962.30 12,956.30 12,958.70 0.0K
11:01 12,960.20 12,960.70 12,954.70 12,955.60 0.0K
11:02 12,954.10 12,958.10 12,953.60 12,955.60 0.0K
11:03 12,954.60 12,955.10 12,951.60 12,951.60 0.0K
11:04 12,952.60 12,955.10 12,952.60 12,952.60 0.0K
11:05 12,953.60 12,957.60 12,953.60 12,956.60 0.0K
11:06 12,957.10 12,958.10 12,955.60 12,957.50 0.0K
11:07 12,955.50 12,957.50 12,954.00 12,955.50 0.0K
11:08 12,956.50 12,957.50 12,956.00 12,956.00 0.0K
11:09 12,953.00 12,953.50 12,948.60 12,948.60 0.0K
11:10 12,947.60 12,948.10 12,943.20 12,943.70 0.0K
11:11 12,944.20 12,944.70 12,941.70 12,943.70 0.0K
11:12 12,943.20 12,944.70 12,942.20 12,944.20 0.0K
11:13 12,944.70 12,944.70 12,939.70 12,940.70 0.0K
11:14 12,940.20 12,945.70 12,939.70 12,944.70 0.0K
11:15 12,943.70 12,948.60 12,943.70 12,948.60 0.0K
11:16 12,950.10 12,952.00 12,948.60 12,952.00 0.0K
11:17 12,952.00 12,953.50 12,947.50 12,947.50 0.0K
11:18 12,950.00 12,951.00 12,947.50 12,947.50 0.0K
11:19 12,947.60 12,950.10 12,947.60 12,948.60 0.0K
11:20 12,949.60 12,952.50 12,949.00 12,952.50 0.0K
11:21 12,951.50 12,951.50 12,951.50 12,951.50 0.0K
11:22 12,951.40 12,954.40 12,951.40 12,954.40 0.0K
11:23 12,955.40 12,955.90 12,948.40 12,952.00 0.0K
11:24 12,952.50 12,953.50 12,950.50 12,951.50 0.0K
11:25 12,950.00 12,950.00 12,945.60 12,946.60 0.0K
11:26 12,947.60 12,947.60 12,941.60 12,943.10 0.0K
11:27 12,943.60 12,943.70 12,940.70 12,943.70 0.0K
11:28 12,944.20 12,944.70 12,942.70 12,944.70 0.0K
11:29 12,945.70 12,946.70 12,941.20 12,941.80 0.0K
11:30 12,943.30 12,945.20 12,942.80 12,943.80 0.0K
11:31 12,944.30 12,944.80 12,942.30 12,944.80 0.0K
11:32 12,944.80 12,947.80 12,941.80 12,947.80 0.0K
11:33 12,948.80 12,955.20 12,948.70 12,955.20 0.0K
11:34 12,955.70 12,955.70 12,951.20 12,952.10 0.0K
11:35 12,952.60 12,953.60 12,952.10 12,953.60 0.0K
11:36 12,954.60 12,955.10 12,950.60 12,950.60 0.0K
11:37 12,951.60 12,952.10 12,950.60 12,950.70 0.0K
11:38 12,951.70 12,952.70 12,950.70 12,950.70 0.0K
11:39 12,951.20 12,951.70 12,949.70 12,950.70 0.0K
11:40 12,950.20 12,952.80 12,948.70 12,952.80 0.0K
11:41 12,953.80 12,953.80 12,952.20 12,953.70 0.0K
11:42 12,954.20 12,956.70 12,954.20 12,955.70 0.0K
11:43 12,954.70 12,954.70 12,951.20 12,952.70 0.0K
11:44 12,953.70 12,956.10 12,951.70 12,956.10 0.0K
11:45 12,956.60 12,957.10 12,955.50 12,955.50 0.0K
11:46 12,954.00 12,957.50 12,954.00 12,957.50 0.0K
11:47 12,956.00 12,958.50 12,956.00 12,956.50 0.0K
11:48 12,955.50 12,956.90 12,955.40 12,956.40 0.0K
11:49 12,955.90 12,957.40 12,952.40 12,953.40 0.0K
11:50 12,953.50 12,954.40 12,947.50 12,947.50 0.0K
11:51 12,948.00 12,948.60 12,945.10 12,948.60 0.0K
11:52 12,947.60 12,948.60 12,946.60 12,947.60 0.0K
11:53 12,948.60 12,949.50 12,948.50 12,948.50 0.0K
11:54 12,948.00 12,948.50 12,947.50 12,948.00 0.0K
11:55 12,948.50 12,953.40 12,948.50 12,953.40 0.0K
11:56 12,952.90 12,952.90 12,947.40 12,947.40 0.0K
11:57 12,947.90 12,949.30 12,946.90 12,948.90 0.0K
11:58 12,948.30 12,948.30 12,945.90 12,947.30 0.0K
11:59 12,946.30 12,948.30 12,946.30 12,948.30 0.0K
12:00 12,949.80 12,953.30 12,949.80 12,953.20 0.0K
12:01 12,954.70 12,955.70 12,953.20 12,953.20 0.0K
12:02 12,952.70 12,954.20 12,952.70 12,954.20 0.0K
12:03 12,954.70 12,957.10 12,954.70 12,957.10 0.0K
12:04 12,959.10 12,961.10 12,959.10 12,960.10 0.0K
12:05 12,961.10 12,961.10 12,956.60 12,956.60 0.0K
12:06 12,956.10 12,958.20 12,955.60 12,957.70 0.0K
12:07 12,959.20 12,960.20 12,957.20 12,958.20 0.0K
12:08 12,958.70 12,960.10 12,958.60 12,959.10 0.0K
12:09 12,958.60 12,961.10 12,958.10 12,961.10 0.0K
12:10 12,960.60 12,961.10 12,958.60 12,959.60 0.0K
12:11 12,960.60 12,960.60 12,955.60 12,956.10 0.0K
12:12 12,955.10 12,955.20 12,953.10 12,954.20 0.0K
12:13 12,953.20 12,958.20 12,953.20 12,958.20 0.0K
12:14 12,957.20 12,957.20 12,952.80 12,953.80 0.0K
12:15 12,954.30 12,954.80 12,952.80 12,954.30 0.0K
12:16 12,955.30 12,955.30 12,954.30 12,954.30 0.0K
12:17 12,954.20 12,956.20 12,953.20 12,956.20 0.0K
12:18 12,956.70 12,956.70 12,955.20 12,956.60 0.0K
12:19 12,956.10 12,958.60 12,955.60 12,958.10 0.0K
12:20 12,957.10 12,959.60 12,957.10 12,959.10 0.0K
12:21 12,960.60 12,961.10 12,959.60 12,960.10 0.0K
12:22 12,958.60 12,961.10 12,958.60 12,960.60 0.0K
12:23 12,961.10 12,964.10 12,961.10 12,963.50 0.0K
12:24 12,964.00 12,964.00 12,964.00 12,964.00 0.0K
12:25 12,962.00 12,965.50 12,962.00 12,965.00 0.0K
12:26 12,964.50 12,965.40 12,964.50 12,965.40 0.0K
12:27 12,965.90 12,966.90 12,964.40 12,966.80 0.0K
12:28 12,966.30 12,967.70 12,965.80 12,967.70 0.0K
12:29 12,968.20 12,968.70 12,968.20 12,968.70 0.0K
12:30 12,969.20 12,969.70 12,968.20 12,969.60 0.0K
12:31 12,968.60 12,968.60 12,964.20 12,964.20 0.0K
12:32 12,963.70 12,963.80 12,961.30 12,961.80 0.0K
12:33 12,961.30 12,967.30 12,961.30 12,966.80 0.0K
12:34 12,966.70 12,968.70 12,965.70 12,965.70 0.0K
12:35 12,966.20 12,968.70 12,966.20 12,968.70 0.0K
12:36 12,967.20 12,967.70 12,965.20 12,967.70 0.0K
12:37 12,968.20 12,968.70 12,966.70 12,967.70 0.0K
12:38 12,968.70 12,969.20 12,966.20 12,967.70 0.0K
12:39 12,968.20 12,970.70 12,968.20 12,968.70 0.0K
12:40 12,969.20 12,970.70 12,969.20 12,970.60 0.0K
12:41 12,971.10 12,972.20 12,970.60 12,971.70 0.0K
12:42 12,970.20 12,970.20 12,968.70 12,968.70 0.0K
12:43 12,969.20 12,970.70 12,968.20 12,970.70 0.0K
12:44 12,970.20 12,973.70 12,970.20 12,973.10 0.0K
12:45 12,972.60 12,972.60 12,969.70 12,970.70 0.0K
12:46 12,971.20 12,972.70 12,970.70 12,972.70 0.0K
12:47 12,970.20 12,972.70 12,970.20 12,972.70 0.0K
12:48 12,972.20 12,972.20 12,968.30 12,969.30 0.0K
12:49 12,969.80 12,969.80 12,966.90 12,966.90 0.0K
12:50 12,967.40 12,967.90 12,966.90 12,967.90 0.0K
12:51 12,968.40 12,968.40 12,964.40 12,964.40 0.0K
12:52 12,963.90 12,965.00 12,963.90 12,964.50 0.0K
12:53 12,965.00 12,966.00 12,965.00 12,966.00 0.0K
12:54 12,967.00 12,969.00 12,966.50 12,968.50 0.0K
12:55 12,969.00 12,969.50 12,969.00 12,969.00 0.0K
12:56 12,970.00 12,971.90 12,969.40 12,969.90 0.0K
12:57 12,970.40 12,970.90 12,968.90 12,969.50 0.0K
12:58 12,970.00 12,973.40 12,970.00 12,970.90 0.0K
12:59 12,971.40 12,972.50 12,971.00 12,971.00 0.0K
13:00 12,969.50 12,976.00 12,969.50 12,975.00 0.0K
13:01 12,976.00 12,979.40 12,976.00 12,976.90 0.0K
13:02 12,974.90 12,975.90 12,973.00 12,973.00 0.0K
13:03 12,972.50 12,972.50 12,963.10 12,963.20 0.0K
13:04 12,962.20 12,963.40 12,960.30 12,963.40 0.0K
13:05 12,963.90 12,964.40 12,957.60 12,957.60 0.0K
13:06 12,958.60 12,959.60 12,955.60 12,957.20 0.0K
13:07 12,956.70 12,956.70 12,952.70 12,953.80 0.0K
13:08 12,954.30 12,955.80 12,951.80 12,952.80 0.0K
13:09 12,954.30 12,955.80 12,952.80 12,955.70 0.0K
13:10 12,956.70 12,958.20 12,956.60 12,957.60 0.0K
13:11 12,959.60 12,960.10 12,958.60 12,959.10 0.0K
13:12 12,959.60 12,959.60 12,955.10 12,956.60 0.0K
13:13 12,957.10 12,957.60 12,953.60 12,956.60 0.0K
13:14 12,955.60 12,957.60 12,955.00 12,955.50 0.0K
13:15 12,956.50 12,956.50 12,953.60 12,954.60 0.0K
13:16 12,955.10 12,955.10 12,954.10 12,954.60 0.0K
13:17 12,953.60 12,956.60 12,953.60 12,956.60 0.0K
13:18 12,957.60 12,957.60 12,955.10 12,955.10 0.0K
13:19 12,955.60 12,957.60 12,955.10 12,955.10 0.0K
13:20 12,955.60 12,955.60 12,951.70 12,952.70 0.0K
13:21 12,953.20 12,956.20 12,953.20 12,955.60 0.0K
13:22 12,955.10 12,956.60 12,955.10 12,955.10 0.0K
13:23 12,954.60 12,954.60 12,949.70 12,949.70 0.0K
13:24 12,948.70 12,949.70 12,948.20 12,948.70 0.0K
13:25 12,949.70 12,950.20 12,945.80 12,946.30 0.0K
13:26 12,946.30 12,948.80 12,945.30 12,945.90 0.0K
13:27 12,945.40 12,945.40 12,942.00 12,942.00 0.0K
13:28 12,943.00 12,946.00 12,943.00 12,946.00 0.0K
13:29 12,946.50 12,947.50 12,944.00 12,945.00 0.0K
13:30 12,943.50 12,945.00 12,942.50 12,945.00 0.0K
13:31 12,943.00 12,943.00 12,939.00 12,939.10 0.0K
13:32 12,941.10 12,943.00 12,940.50 12,942.00 0.0K
13:33 12,942.00 12,944.50 12,941.00 12,941.00 0.0K
13:34 12,942.00 12,943.10 12,941.50 12,942.10 0.0K
13:35 12,943.10 12,944.10 12,941.10 12,941.10 0.0K
13:36 12,940.10 12,944.10 12,940.10 12,943.60 0.0K
13:37 12,944.10 12,948.00 12,942.00 12,942.00 0.0K
13:38 12,943.00 12,943.50 12,938.00 12,941.00 0.0K
13:39 12,941.50 12,943.90 12,939.90 12,940.90 0.0K
13:40 12,942.40 12,947.80 12,942.40 12,947.30 0.0K
13:41 12,946.80 12,946.80 12,942.80 12,942.80 0.0K
13:42 12,942.30 12,942.30 12,937.90 12,939.90 0.0K
13:43 12,940.90 12,942.90 12,939.90 12,942.90 0.0K
13:44 12,942.80 12,942.80 12,940.80 12,942.30 0.0K
13:45 12,941.80 12,942.30 12,938.80 12,941.80 0.0K
13:46 12,943.30 12,945.30 12,942.80 12,943.80 0.0K
13:47 12,941.80 12,943.30 12,940.80 12,940.80 0.0K
13:48 12,940.30 12,940.80 12,937.30 12,937.80 0.0K
13:49 12,938.30 12,939.30 12,937.30 12,939.30 0.0K
13:50 12,939.80 12,945.70 12,939.30 12,945.70 0.0K
13:51 12,946.20 12,950.60 12,946.20 12,950.60 0.0K
13:52 12,949.60 12,951.10 12,946.20 12,946.70 0.0K
13:53 12,946.20 12,946.70 12,943.70 12,943.80 0.0K
13:54 12,946.80 12,951.30 12,946.80 12,950.80 0.0K
13:55 12,952.20 12,952.20 12,947.80 12,950.70 0.0K
13:56 12,951.20 12,953.70 12,951.20 12,952.60 0.0K
13:57 12,951.60 12,955.10 12,951.60 12,953.50 0.0K
13:59 12,953.40 12,953.90 12,953.40 12,953.40 0.0K
14:00 12,953.00 12,955.00 12,951.50 12,954.50 0.0K
14:01 12,953.50 12,956.00 12,953.50 12,956.00 0.0K
14:02 12,955.90 12,957.90 12,955.40 12,956.90 0.0K
14:03 12,957.30 12,963.20 12,957.30 12,963.20 0.0K
14:04 12,961.70 12,965.70 12,961.20 12,964.10 0.0K
14:05 12,965.10 12,968.10 12,965.10 12,967.60 0.0K
14:06 12,966.60 12,971.10 12,966.60 12,969.60 0.0K
14:07 12,968.10 12,969.60 12,964.60 12,964.60 0.0K
14:08 12,965.10 12,967.70 12,965.10 12,966.70 0.0K
14:09 12,966.20 12,969.20 12,965.70 12,968.70 0.0K
14:10 12,969.20 12,970.20 12,967.10 12,968.10 0.0K
14:11 12,967.10 12,967.10 12,962.20 12,964.20 0.0K
14:12 12,963.70 12,967.20 12,963.20 12,963.20 0.0K
14:13 12,962.70 12,963.20 12,961.20 12,961.80 0.0K
14:14 12,962.30 12,962.30 12,960.80 12,960.80 0.0K
14:15 12,959.30 12,962.30 12,959.30 12,960.80 0.0K
14:16 12,961.30 12,961.90 12,957.40 12,957.40 0.0K
14:17 12,957.40 12,957.90 12,955.40 12,956.90 0.0K
14:18 12,956.90 12,957.90 12,953.90 12,954.90 0.0K
14:19 12,955.90 12,956.40 12,954.90 12,955.90 0.0K
14:20 12,955.40 12,955.40 12,951.40 12,951.40 0.0K
14:21 12,950.50 12,954.50 12,950.00 12,954.50 0.0K
14:22 12,955.50 12,956.90 12,955.40 12,956.40 0.0K
14:23 12,955.90 12,958.90 12,955.40 12,956.40 0.0K
14:24 12,953.90 12,954.40 12,952.40 12,953.40 0.0K
14:25 12,952.00 12,952.50 12,951.50 12,952.00 0.0K
14:26 12,953.00 12,955.50 12,953.00 12,953.50 0.0K
14:27 12,954.00 12,954.50 12,953.50 12,954.00 0.0K
14:28 12,953.50 12,954.00 12,952.50 12,952.50 0.0K
14:29 12,952.00 12,952.00 12,947.50 12,948.50 0.0K
14:30 12,948.00 12,958.90 12,948.00 12,958.40 0.0K
14:31 12,958.90 12,963.30 12,958.90 12,962.30 0.0K
14:32 12,961.80 12,965.30 12,959.80 12,965.30 0.0K
14:33 12,964.80 12,964.80 12,960.80 12,962.30 0.0K
14:34 12,963.30 12,965.30 12,961.80 12,961.80 0.0K
14:35 12,962.30 12,969.20 12,962.30 12,968.70 0.0K
14:36 12,969.20 12,974.60 12,969.20 12,974.60 0.0K
14:37 12,973.10 12,973.60 12,972.60 12,973.10 0.0K
14:38 12,973.60 12,973.60 12,968.70 12,969.20 0.0K
14:39 12,968.20 12,970.20 12,967.20 12,969.30 0.0K
14:40 12,969.80 12,971.70 12,969.70 12,970.30 0.0K
14:41 12,971.70 12,973.20 12,969.80 12,971.80 0.0K
14:42 12,968.80 12,968.80 12,964.40 12,966.40 0.0K
14:43 12,966.90 12,969.40 12,964.50 12,964.50 0.0K
14:44 12,962.00 12,965.00 12,960.50 12,963.50 0.0K
14:45 12,964.50 12,966.50 12,964.50 12,965.00 0.0K
14:46 12,965.50 12,965.50 12,963.10 12,964.60 0.0K
14:47 12,965.00 12,971.50 12,964.50 12,971.50 0.0K
14:48 12,971.00 12,971.00 12,969.40 12,969.40 0.0K
14:49 12,969.90 12,970.40 12,968.40 12,969.40 0.0K
14:50 12,967.90 12,968.90 12,963.50 12,964.00 0.0K
14:51 12,964.50 12,968.50 12,964.00 12,968.00 0.0K
14:52 12,968.50 12,969.50 12,967.00 12,968.40 0.0K
14:53 12,967.90 12,973.90 12,967.40 12,971.90 0.0K
14:54 12,972.30 12,974.30 12,971.30 12,972.30 0.0K
14:55 12,973.30 12,975.30 12,972.30 12,973.30 0.0K
14:56 12,971.80 12,972.90 12,968.90 12,971.90 0.0K
14:57 12,971.40 12,973.40 12,971.40 12,973.40 0.0K
14:58 12,973.90 12,975.90 12,973.90 12,974.40 0.0K
14:59 12,973.90 12,975.90 12,973.40 12,975.40 0.0K
15:00 12,977.40 12,978.90 12,977.40 12,977.40 0.0K
15:01 12,976.40 12,977.90 12,975.40 12,977.90 0.0K
15:02 12,978.40 12,979.30 12,978.30 12,978.30 0.0K
15:03 12,976.80 12,978.30 12,975.80 12,976.80 0.0K
15:04 12,976.30 12,982.30 12,976.30 12,982.30 0.0K
15:05 12,981.80 12,983.30 12,980.20 12,983.30 0.0K
15:06 12,983.70 12,984.20 12,982.20 12,983.70 0.0K
15:07 12,984.70 12,985.70 12,982.80 12,983.30 0.0K
15:08 12,982.30 12,984.80 12,981.30 12,982.30 0.0K
15:09 12,981.80 12,983.30 12,981.30 12,983.30 0.0K
15:10 12,983.20 12,983.70 12,981.20 12,981.20 0.0K
15:11 12,981.20 12,981.20 12,979.30 12,980.80 0.0K
15:12 12,981.30 12,981.80 12,979.80 12,979.80 0.0K
15:13 12,979.70 12,982.70 12,979.70 12,981.20 0.0K
15:14 12,979.70 12,982.20 12,979.20 12,982.20 0.0K
15:15 12,981.70 12,981.70 12,979.70 12,980.10 0.0K
15:16 12,980.60 12,982.10 12,976.20 12,977.70 0.0K
15:17 12,977.20 12,977.20 12,972.80 12,974.30 0.0K
15:18 12,973.80 12,977.30 12,973.80 12,975.80 0.0K
15:19 12,976.30 12,976.30 12,972.80 12,972.80 0.0K
15:20 12,973.30 12,975.30 12,973.30 12,975.30 0.0K
15:21 12,974.80 12,976.80 12,972.80 12,972.90 0.0K
15:22 12,971.90 12,973.90 12,968.50 12,968.50 0.0K
15:23 12,968.00 12,973.50 12,968.00 12,970.50 0.0K
15:24 12,970.00 12,973.60 12,968.50 12,969.60 0.0K
15:25 12,968.10 12,971.60 12,967.10 12,970.10 0.0K
15:26 12,970.60 12,974.50 12,970.60 12,973.00 0.0K
15:27 12,973.50 12,976.00 12,970.50 12,970.50 0.0K
15:28 12,971.50 12,973.50 12,971.50 12,971.50 0.0K
15:29 12,974.00 12,976.90 12,971.40 12,975.40 0.0K
15:30 12,971.90 12,982.00 12,971.90 12,981.50 0.0K
15:31 12,981.50 12,981.50 12,974.10 12,974.10 0.0K
15:32 12,974.60 12,976.60 12,969.70 12,970.70 0.0K
15:33 12,969.70 12,973.70 12,961.80 12,962.80 0.0K
15:34 12,964.30 12,964.80 12,954.00 12,954.50 0.0K
15:35 12,956.00 12,961.00 12,954.00 12,955.10 0.0K
15:36 12,954.10 12,971.90 12,954.10 12,971.90 0.0K
15:37 12,973.90 12,978.80 12,972.40 12,978.80 0.0K
15:38 12,976.30 12,979.80 12,976.30 12,978.80 0.0K
15:39 12,978.80 12,984.70 12,978.80 12,980.20 0.0K
15:40 12,979.70 12,980.20 12,973.70 12,973.70 0.0K
15:41 12,974.20 12,981.70 12,974.20 12,980.70 0.0K
15:42 12,981.10 12,987.10 12,978.60 12,983.60 0.0K
15:43 12,984.10 12,992.50 12,984.10 12,992.50 0.0K
15:44 12,991.50 12,993.00 12,982.00 12,982.50 0.0K
15:45 12,983.00 12,984.60 12,979.60 12,984.60 0.0K
15:46 12,985.10 12,985.60 12,979.10 12,979.60 0.0K
15:47 12,977.60 12,980.60 12,976.10 12,979.60 0.0K
15:48 12,981.10 12,990.00 12,981.10 12,988.50 0.0K
15:49 12,988.00 12,988.00 12,983.50 12,985.00 0.0K
15:50 12,985.00 12,990.50 12,985.00 12,990.00 0.0K
15:51 12,990.50 12,995.50 12,990.00 12,994.40 0.0K
15:52 12,992.00 12,993.00 12,989.50 12,991.00 0.0K
15:53 12,990.00 12,996.10 12,990.00 12,995.60 0.0K
15:54 12,995.10 12,995.10 12,992.10 12,993.10 0.0K
15:55 12,994.10 12,995.60 12,990.60 12,991.20 0.0K
15:56 12,990.70 12,993.20 12,989.70 12,992.70 0.0K
15:57 12,992.20 12,996.60 12,992.20 12,994.70 0.0K
15:58 12,995.20 13,000.10 12,995.20 12,998.10 0.0K
15:59 12,999.60 13,008.50 12,999.60 13,007.50 0.0K
16:00 13,008.50 13,022.40 13,008.50 13,022.40 0.0K
16:01 13,021.40 13,022.40 13,014.40 13,014.90 0.0K
16:02 13,014.40 13,017.40 13,014.40 13,015.90 0.0K
16:03 13,015.40 13,016.40 13,010.40 13,011.90 0.0K
16:04 13,011.50 13,017.40 13,011.50 13,014.40 0.0K
16:05 13,011.90 13,014.40 13,010.90 13,011.40 0.0K
16:06 13,010.90 13,011.40 13,004.50 13,004.50 0.0K
16:07 13,004.00 13,006.60 13,004.00 13,005.60 0.0K
16:08 13,005.10 13,005.60 13,001.60 13,002.60 0.0K
16:09 13,002.10 13,003.60 13,001.10 13,002.60 0.0K
16:10 13,003.60 13,007.50 13,002.10 13,007.00 0.0K
16:11 13,006.50 13,010.00 13,006.50 13,010.00 0.0K
16:12 13,009.50 13,014.50 13,008.50 13,008.50 0.0K
16:13 13,010.00 13,011.50 13,006.50 13,010.50 0.0K
16:14 13,010.50 13,011.00 13,005.00 13,005.00 0.0K
16:15 13,004.00 13,007.00 12,999.60 12,999.60 0.0K
16:16 12,998.10 13,001.10 12,995.20 12,996.70 0.0K
16:17 12,995.70 12,995.70 12,991.70 12,994.70 0.0K
16:18 12,995.20 12,999.70 12,994.20 12,998.80 0.0K
16:19 12,997.30 12,998.80 12,995.30 12,995.30 0.0K
16:20 12,995.80 12,996.90 12,992.90 12,992.90 0.0K
16:21 12,992.40 12,996.00 12,990.90 12,996.00 0.0K
16:22 12,995.50 13,003.40 12,995.50 12,999.40 0.0K
16:23 13,000.40 13,004.90 13,000.40 13,003.00 0.0K
16:24 13,001.50 13,005.00 12,999.50 13,004.00 0.0K
16:25 13,002.50 13,005.00 13,001.00 13,003.10 0.0K
16:26 13,004.00 13,004.60 13,000.10 13,000.10 0.0K
16:27 12,999.20 13,003.10 12,999.20 13,002.10 0.0K
16:28 13,002.60 13,005.10 13,001.10 13,004.10 0.0K
16:29 13,003.70 13,005.20 13,003.20 13,004.20 0.0K
16:30 13,003.20 13,005.20 12,999.20 13,003.20 0.0K
16:31 13,002.70 13,005.10 13,002.10 13,004.60 0.0K
16:32 13,004.10 13,006.10 13,001.10 13,001.10 0.0K
16:33 12,998.60 12,999.60 12,997.10 12,999.10 0.0K
16:34 12,998.60 13,002.00 12,997.10 12,999.50 0.0K
16:35 13,000.00 13,000.00 12,996.10 12,999.10 0.0K
16:36 12,998.60 13,000.60 12,995.50 12,995.50 0.0K
16:37 12,995.00 12,998.50 12,995.00 12,998.00 0.0K
16:38 12,998.50 13,000.00 12,997.50 12,998.00 0.0K
16:39 12,998.50 12,998.50 12,994.00 12,996.00 0.0K
16:40 12,995.50 12,995.50 12,992.00 12,993.00 0.0K
16:41 12,991.50 12,994.00 12,987.50 12,991.00 0.0K
16:42 12,992.00 12,996.00 12,992.00 12,994.50 0.0K
16:43 12,996.00 12,997.00 12,993.00 12,997.00 0.0K
16:44 12,996.50 12,998.50 12,996.50 12,996.50 0.0K
16:45 12,996.00 12,999.90 12,995.50 12,999.90 0.0K
16:46 12,998.90 13,001.40 12,997.90 13,001.40 0.0K
16:47 13,000.90 13,001.40 12,989.90 12,989.90 0.0K
16:48 12,989.00 12,992.90 12,988.50 12,992.40 0.0K
16:49 12,991.40 12,992.40 12,986.90 12,988.90 0.0K
16:50 12,989.40 12,994.90 12,988.90 12,993.90 0.0K
16:51 12,992.90 12,994.40 12,988.90 12,989.90 0.0K
16:52 12,990.90 12,990.90 12,986.50 12,986.50 0.0K
16:53 12,986.00 12,988.00 12,983.00 12,988.00 0.0K
16:54 12,988.50 12,989.50 12,986.00 12,986.00 0.0K
16:55 12,985.00 12,994.90 12,985.00 12,994.90 0.0K
16:56 12,995.40 12,996.90 12,994.40 12,994.90 0.0K
16:57 12,996.90 12,999.40 12,996.40 12,998.90 0.0K
16:58 12,999.40 13,001.40 12,998.90 12,999.90 0.0K
16:59 13,000.90 13,001.40 12,999.40 12,999.90 0.0K
17:00 12,998.90 13,001.90 12,994.00 12,994.00 0.0K
17:01 12,994.50 13,001.90 12,994.00 13,000.90 0.0K
17:02 13,001.90 13,002.90 13,000.80 13,001.80 0.0K
17:03 13,002.30 13,004.80 13,001.80 13,003.80 0.0K
17:04 13,003.30 13,005.80 13,003.30 13,004.40 0.0K
17:05 13,004.90 13,008.40 13,004.90 13,006.40 0.0K
17:06 13,005.40 13,011.80 13,004.90 13,011.80 0.0K
17:07 13,010.80 13,011.80 13,007.80 13,010.30 0.0K
17:08 13,009.30 13,010.30 13,006.30 13,006.80 0.0K
17:09 13,007.30 13,008.30 13,005.80 13,007.30 0.0K
17:10 13,007.80 13,007.80 13,004.30 13,004.90 0.0K
17:11 13,003.90 13,005.90 13,000.00 13,000.00 0.0K
17:12 13,001.50 13,006.00 13,001.50 13,006.00 0.0K
17:13 13,006.50 13,007.00 13,004.00 13,005.00 0.0K
17:14 13,003.50 13,005.50 13,003.00 13,004.00 0.0K
17:15 13,005.50 13,008.00 13,003.50 13,005.00 0.0K
17:16 13,003.00 13,003.00 12,995.60 12,995.60 0.0K
17:17 12,996.60 13,005.00 12,996.60 13,003.40 0.0K
17:18 13,002.90 13,011.30 13,002.90 13,009.80 0.0K
17:19 13,010.80 13,014.70 13,007.70 13,007.70 0.0K
17:20 13,008.70 13,010.70 13,005.20 13,008.20 0.0K
17:21 13,008.70 13,016.70 13,008.20 13,016.70 0.0K
17:22 13,016.20 13,018.20 13,012.20 13,012.20 0.0K
17:23 13,011.20 13,016.20 13,011.20 13,015.70 0.0K
17:24 13,016.20 13,020.20 13,015.20 13,020.20 0.0K
17:25 13,021.20 13,022.70 13,014.20 13,014.20 0.0K
17:26 13,013.20 13,019.20 13,009.70 13,009.70 0.0K
17:27 13,009.20 13,013.20 13,008.20 13,013.20 0.0K
17:28 13,011.20 13,012.20 13,007.20 13,011.20 0.0K
17:29 13,008.70 13,008.70 12,998.70 13,005.70 0.0K
17:30 13,005.20 13,005.20 12,999.20 12,999.70 0.0K
17:31 13,000.20 13,003.20 12,999.20 12,999.20 0.0K
17:32 12,998.20 13,005.70 12,998.20 13,005.70 0.0K
17:33 13,006.20 13,010.70 13,006.20 13,009.70 0.0K
17:34 13,009.20 13,014.70 13,009.20 13,011.70 0.0K
17:35 13,013.20 13,016.20 13,008.97 13,008.97 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