SMI (SSMI)

SWI20
🏛️ スイス →
12,554.31
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 12,783.50 12,791.50 12,783.50 12,785.00 0.0K
08:59 12,784.50 12,785.50 12,777.00 12,781.50 0.0K
09:00 12,774.50 12,780.00 12,766.50 12,777.00 0.0K
09:01 12,779.00 12,783.40 12,778.00 12,778.50 0.0K
09:02 12,784.40 12,803.90 12,784.40 12,799.40 0.0K
09:03 12,804.40 12,831.40 12,804.40 12,826.90 0.0K
09:04 12,831.40 12,831.90 12,821.90 12,830.40 0.0K
09:05 12,830.90 12,839.90 12,830.90 12,833.90 0.0K
09:06 12,834.40 12,837.90 12,826.90 12,827.90 0.0K
09:07 12,831.40 12,842.40 12,830.40 12,841.40 0.0K
09:08 12,838.90 12,849.40 12,836.90 12,849.40 0.0K
09:09 12,847.90 12,851.40 12,843.40 12,851.40 0.0K
09:10 12,851.40 12,853.90 12,847.90 12,850.90 0.0K
09:11 12,849.40 12,849.40 12,835.90 12,835.90 0.0K
09:12 12,838.40 12,847.40 12,838.40 12,842.40 0.0K
09:13 12,844.40 12,844.40 12,830.40 12,830.90 0.0K
09:14 12,833.40 12,834.40 12,827.40 12,834.40 0.0K
09:15 12,835.40 12,842.30 12,835.40 12,840.70 0.0K
09:16 12,839.20 12,839.20 12,830.20 12,831.20 0.0K
09:17 12,830.70 12,832.70 12,822.80 12,826.70 0.0K
09:18 12,831.20 12,836.70 12,831.20 12,835.10 0.0K
09:19 12,834.60 12,836.00 12,831.00 12,832.10 0.0K
09:20 12,831.60 12,831.60 12,818.70 12,821.30 0.0K
09:21 12,823.30 12,835.20 12,820.20 12,835.20 0.0K
09:22 12,832.20 12,832.20 12,821.60 12,821.60 0.0K
09:23 12,820.60 12,832.10 12,820.60 12,832.10 0.0K
09:24 12,834.10 12,834.10 12,829.00 12,831.00 0.0K
09:25 12,833.00 12,837.90 12,829.50 12,835.40 0.0K
09:26 12,834.40 12,841.90 12,833.90 12,840.40 0.0K
09:27 12,839.90 12,842.90 12,836.90 12,842.90 0.0K
09:28 12,843.90 12,845.40 12,838.90 12,840.90 0.0K
09:29 12,839.90 12,842.40 12,837.40 12,838.90 0.0K
09:30 12,839.90 12,842.90 12,833.90 12,839.80 0.0K
09:31 12,841.80 12,845.30 12,837.80 12,844.80 0.0K
09:32 12,844.30 12,849.80 12,840.80 12,845.80 0.0K
09:33 12,846.80 12,848.80 12,831.30 12,838.80 0.0K
09:34 12,836.80 12,838.90 12,829.80 12,838.40 0.0K
09:35 12,837.90 12,839.90 12,831.90 12,832.90 0.0K
09:36 12,833.40 12,840.90 12,833.40 12,840.80 0.0K
09:37 12,840.80 12,849.20 12,840.80 12,848.70 0.0K
09:38 12,847.70 12,850.70 12,847.70 12,850.70 0.0K
09:39 12,851.70 12,857.60 12,850.60 12,857.50 0.0K
09:40 12,858.50 12,862.50 12,855.00 12,862.50 0.0K
09:41 12,865.00 12,866.40 12,858.90 12,860.40 0.0K
09:42 12,859.40 12,863.30 12,857.40 12,861.80 0.0K
09:43 12,862.30 12,862.80 12,860.30 12,861.30 0.0K
09:44 12,860.80 12,866.30 12,860.80 12,864.30 0.0K
09:45 12,865.30 12,865.30 12,860.30 12,864.30 0.0K
09:46 12,865.80 12,873.20 12,865.80 12,873.20 0.0K
09:47 12,872.70 12,874.70 12,871.20 12,873.20 0.0K
09:48 12,874.20 12,881.70 12,874.20 12,878.70 0.0K
09:49 12,878.70 12,882.20 12,871.70 12,882.20 0.0K
09:50 12,883.20 12,885.20 12,876.70 12,878.20 0.0K
09:51 12,877.20 12,881.70 12,873.20 12,880.70 0.0K
09:52 12,880.20 12,886.70 12,879.20 12,885.70 0.0K
09:53 12,885.20 12,886.20 12,881.70 12,886.20 0.0K
09:54 12,887.20 12,888.70 12,884.70 12,886.20 0.0K
09:55 12,884.70 12,885.70 12,881.30 12,883.30 0.0K
09:56 12,882.30 12,883.30 12,879.40 12,881.40 0.0K
09:57 12,882.40 12,887.40 12,881.90 12,886.40 0.0K
09:58 12,888.40 12,888.40 12,883.40 12,888.40 0.0K
09:59 12,886.40 12,886.40 12,879.40 12,879.40 0.0K
10:00 12,880.40 12,891.40 12,880.40 12,884.40 0.0K
10:01 12,885.90 12,889.50 12,881.50 12,889.50 0.0K
10:02 12,888.50 12,891.50 12,886.50 12,887.50 0.0K
10:03 12,888.50 12,889.50 12,882.50 12,885.50 0.0K
10:04 12,885.00 12,886.50 12,879.00 12,881.60 0.0K
10:05 12,883.60 12,884.60 12,878.10 12,878.50 0.0K
10:06 12,879.50 12,886.50 12,879.50 12,882.50 0.0K
10:07 12,881.50 12,881.50 12,876.50 12,877.10 0.0K
10:08 12,879.60 12,886.50 12,879.60 12,884.50 0.0K
10:09 12,885.00 12,885.50 12,881.50 12,884.50 0.0K
10:10 12,886.50 12,889.50 12,882.50 12,883.50 0.0K
10:11 12,885.50 12,888.50 12,882.50 12,884.50 0.0K
10:12 12,887.50 12,891.50 12,885.50 12,888.50 0.0K
10:13 12,888.00 12,888.50 12,881.50 12,884.50 0.0K
10:14 12,885.00 12,888.90 12,884.50 12,888.90 0.0K
10:15 12,886.40 12,891.40 12,885.40 12,889.40 0.0K
10:16 12,888.90 12,894.30 12,888.90 12,893.30 0.0K
10:17 12,894.30 12,897.80 12,893.20 12,897.20 0.0K
10:18 12,896.20 12,899.70 12,896.10 12,896.10 0.0K
10:19 12,897.10 12,904.60 12,897.10 12,902.10 0.0K
10:20 12,903.10 12,906.00 12,902.00 12,905.50 0.0K
10:21 12,905.50 12,906.00 12,902.00 12,905.00 0.0K
10:22 12,904.00 12,904.00 12,899.00 12,903.00 0.0K
10:23 12,901.00 12,902.10 12,898.60 12,899.10 0.0K
10:24 12,901.10 12,901.10 12,896.20 12,896.20 0.0K
10:25 12,893.70 12,894.20 12,883.20 12,886.20 0.0K
10:26 12,885.20 12,890.20 12,882.20 12,889.20 0.0K
10:27 12,888.20 12,893.70 12,885.70 12,893.20 0.0K
10:28 12,894.20 12,895.20 12,892.20 12,895.20 0.0K
10:29 12,896.20 12,897.20 12,894.20 12,895.20 0.0K
10:30 12,895.70 12,901.20 12,895.20 12,899.20 0.0K
10:31 12,896.20 12,898.20 12,893.20 12,897.10 0.0K
10:32 12,895.10 12,895.70 12,894.20 12,895.60 0.0K
10:33 12,896.10 12,896.10 12,892.10 12,895.20 0.0K
10:34 12,894.20 12,895.70 12,891.20 12,892.20 0.0K
10:35 12,891.20 12,892.30 12,888.20 12,890.30 0.0K
10:36 12,891.80 12,899.20 12,890.80 12,899.20 0.0K
10:37 12,900.20 12,901.70 12,899.70 12,900.20 0.0K
10:38 12,899.70 12,904.10 12,899.60 12,904.10 0.0K
10:39 12,905.10 12,910.00 12,905.10 12,909.00 0.0K
10:40 12,910.00 12,910.50 12,905.00 12,907.00 0.0K
10:41 12,908.00 12,908.00 12,902.00 12,906.00 0.0K
10:42 12,905.00 12,906.10 12,902.10 12,902.10 0.0K
10:43 12,901.60 12,904.20 12,900.70 12,901.20 0.0K
10:44 12,900.20 12,900.30 12,896.80 12,897.30 0.0K
10:45 12,897.40 12,899.40 12,892.40 12,893.40 0.0K
10:46 12,892.40 12,892.40 12,886.50 12,888.00 0.0K
10:47 12,888.50 12,891.60 12,885.60 12,891.60 0.0K
10:48 12,889.10 12,892.60 12,888.60 12,892.60 0.0K
10:49 12,893.10 12,895.10 12,892.60 12,894.10 0.0K
10:50 12,895.10 12,901.50 12,894.60 12,901.50 0.0K
10:51 12,902.00 12,903.50 12,898.00 12,899.00 0.0K
10:52 12,899.50 12,902.60 12,898.10 12,902.60 0.0K
10:53 12,900.50 12,902.60 12,899.60 12,900.60 0.0K
10:54 12,901.10 12,904.60 12,901.10 12,904.60 0.0K
10:55 12,903.60 12,905.60 12,902.10 12,902.60 0.0K
10:56 12,904.10 12,904.60 12,901.20 12,901.20 0.0K
10:57 12,899.70 12,904.20 12,899.70 12,904.20 0.0K
10:58 12,902.70 12,905.20 12,900.70 12,904.70 0.0K
10:59 12,906.20 12,912.70 12,906.20 12,911.70 0.0K
11:00 12,915.20 12,919.10 12,914.70 12,915.10 0.0K
11:01 12,916.10 12,916.70 12,912.60 12,916.20 0.0K
11:02 12,917.70 12,919.20 12,917.20 12,918.10 0.0K
11:03 12,918.60 12,923.10 12,917.60 12,923.10 0.0K
11:04 12,923.60 12,927.10 12,923.60 12,925.50 0.0K
11:05 12,926.50 12,926.50 12,918.50 12,920.60 0.0K
11:06 12,920.10 12,920.60 12,915.60 12,915.60 0.0K
11:07 12,917.60 12,917.60 12,910.10 12,910.60 0.0K
11:08 12,910.10 12,911.70 12,908.10 12,911.70 0.0K
11:09 12,912.20 12,914.70 12,911.70 12,912.60 0.0K
11:10 12,913.60 12,918.50 12,913.60 12,917.50 0.0K
11:11 12,918.50 12,919.00 12,915.50 12,918.50 0.0K
11:12 12,918.00 12,918.00 12,910.50 12,910.50 0.0K
11:13 12,911.50 12,913.60 12,908.60 12,909.60 0.0K
11:14 12,909.10 12,910.10 12,905.60 12,906.70 0.0K
11:15 12,908.70 12,909.70 12,903.60 12,903.60 0.0K
11:16 12,904.10 12,904.60 12,900.10 12,901.60 0.0K
11:17 12,902.60 12,903.60 12,899.60 12,902.60 0.0K
11:18 12,902.10 12,903.60 12,896.60 12,896.60 0.0K
11:19 12,897.10 12,899.10 12,896.60 12,898.10 0.0K
11:20 12,899.10 12,900.10 12,897.60 12,897.70 0.0K
11:21 12,896.70 12,899.70 12,895.70 12,895.80 0.0K
11:22 12,894.30 12,896.30 12,892.80 12,893.80 0.0K
11:23 12,895.30 12,896.80 12,893.30 12,893.80 0.0K
11:24 12,894.30 12,897.80 12,891.80 12,897.80 0.0K
11:25 12,899.30 12,900.80 12,897.80 12,897.80 0.0K
11:26 12,899.80 12,906.20 12,899.80 12,905.20 0.0K
11:27 12,906.20 12,906.70 12,899.80 12,902.80 0.0K
11:28 12,904.80 12,904.80 12,902.30 12,902.80 0.0K
11:29 12,902.30 12,907.30 12,902.30 12,904.80 0.0K
11:30 12,905.30 12,910.30 12,905.30 12,908.70 0.0K
11:31 12,905.80 12,907.80 12,904.80 12,905.30 0.0K
11:32 12,906.30 12,906.40 12,903.30 12,905.90 0.0K
11:33 12,906.40 12,908.30 12,905.80 12,907.80 0.0K
11:34 12,907.30 12,907.80 12,904.30 12,904.90 0.0K
11:35 12,905.40 12,907.40 12,903.90 12,907.40 0.0K
11:36 12,906.90 12,907.40 12,902.90 12,902.90 0.0K
11:37 12,903.90 12,906.40 12,903.90 12,906.00 0.0K
11:38 12,905.90 12,910.90 12,905.40 12,909.90 0.0K
11:39 12,908.90 12,911.40 12,908.90 12,909.40 0.0K
11:40 12,909.90 12,916.80 12,909.90 12,914.80 0.0K
11:41 12,915.30 12,915.80 12,910.90 12,911.90 0.0K
11:42 12,910.90 12,915.00 12,909.50 12,909.50 0.0K
11:43 12,909.00 12,909.00 12,903.00 12,907.10 0.0K
11:44 12,908.10 12,912.00 12,908.10 12,911.90 0.0K
11:45 12,913.40 12,913.90 12,910.40 12,913.90 0.0K
11:46 12,914.90 12,914.90 12,912.80 12,914.30 0.0K
11:47 12,914.80 12,917.30 12,913.80 12,916.30 0.0K
11:48 12,916.80 12,919.80 12,916.80 12,919.80 0.0K
11:49 12,919.30 12,922.20 12,919.30 12,921.70 0.0K
11:50 12,922.70 12,923.20 12,920.70 12,922.60 0.0K
11:51 12,922.10 12,925.60 12,922.10 12,924.10 0.0K
11:52 12,924.60 12,926.10 12,923.60 12,925.60 0.0K
11:53 12,926.10 12,926.10 12,920.60 12,923.60 0.0K
11:54 12,922.60 12,924.10 12,921.60 12,923.50 0.0K
11:55 12,922.00 12,922.50 12,917.60 12,921.60 0.0K
11:56 12,922.10 12,924.60 12,922.10 12,924.50 0.0K
11:57 12,925.50 12,925.50 12,920.50 12,920.50 0.0K
11:58 12,920.00 12,920.50 12,918.50 12,920.50 0.0K
11:59 12,921.50 12,924.50 12,921.00 12,924.50 0.0K
12:00 12,925.50 12,928.00 12,924.50 12,926.00 0.0K
12:01 12,925.50 12,930.50 12,924.00 12,930.50 0.0K
12:02 12,931.00 12,936.00 12,930.50 12,934.00 0.0K
12:03 12,935.50 12,937.50 12,935.50 12,937.00 0.0K
12:04 12,936.50 12,937.50 12,934.00 12,934.50 0.0K
12:05 12,933.50 12,937.10 12,932.50 12,937.10 0.0K
12:06 12,936.60 12,939.50 12,936.50 12,937.50 0.0K
12:07 12,937.00 12,939.50 12,935.60 12,935.60 0.0K
12:08 12,936.60 12,938.10 12,935.60 12,938.10 0.0K
12:09 12,937.60 12,938.60 12,936.60 12,937.60 0.0K
12:10 12,938.60 12,941.70 12,938.20 12,941.70 0.0K
12:11 12,941.20 12,947.20 12,941.20 12,946.70 0.0K
12:12 12,947.20 12,953.70 12,946.70 12,952.70 0.0K
12:13 12,953.70 12,954.70 12,950.20 12,952.80 0.0K
12:14 12,950.80 12,953.90 12,950.80 12,952.90 0.0K
12:15 12,951.90 12,954.90 12,951.40 12,953.90 0.0K
12:16 12,954.90 12,958.00 12,954.90 12,956.50 0.0K
12:17 12,957.00 12,958.00 12,955.50 12,955.50 0.0K
12:18 12,956.00 12,956.00 12,950.50 12,951.00 0.0K
12:19 12,950.50 12,952.00 12,950.00 12,951.00 0.0K
12:20 12,951.00 12,953.00 12,950.00 12,950.60 0.0K
12:21 12,951.10 12,952.60 12,950.10 12,950.10 0.0K
12:22 12,951.10 12,951.10 12,946.60 12,948.10 0.0K
12:23 12,948.60 12,952.10 12,946.60 12,951.10 0.0K
12:24 12,951.60 12,956.00 12,951.10 12,956.00 0.0K
12:25 12,955.50 12,958.00 12,953.00 12,956.00 0.0K
12:26 12,956.50 12,956.50 12,950.00 12,950.00 0.0K
12:27 12,951.00 12,952.00 12,949.10 12,949.10 0.0K
12:28 12,948.10 12,950.10 12,947.10 12,947.10 0.0K
12:29 12,948.10 12,949.70 12,947.10 12,949.20 0.0K
12:30 12,952.20 12,955.60 12,949.70 12,955.60 0.0K
12:31 12,956.10 12,959.00 12,954.10 12,958.00 0.0K
12:32 12,958.50 12,962.50 12,958.50 12,961.90 0.0K
12:33 12,960.40 12,963.40 12,959.90 12,961.90 0.0K
12:34 12,962.40 12,962.90 12,961.40 12,962.40 0.0K
12:35 12,959.90 12,962.40 12,959.40 12,959.40 0.0K
12:36 12,958.90 12,958.90 12,955.50 12,956.00 0.0K
12:37 12,957.50 12,959.00 12,956.00 12,958.00 0.0K
12:38 12,957.50 12,959.00 12,953.00 12,953.00 0.0K
12:39 12,955.50 12,959.00 12,955.50 12,958.00 0.0K
12:40 12,958.50 12,959.50 12,957.00 12,959.00 0.0K
12:41 12,960.00 12,963.00 12,959.00 12,962.00 0.0K
12:42 12,961.00 12,963.50 12,959.50 12,960.00 0.0K
12:43 12,959.50 12,960.00 12,957.50 12,958.00 0.0K
12:44 12,957.00 12,957.50 12,947.10 12,947.10 0.0K
12:45 12,946.70 12,946.70 12,940.20 12,943.30 0.0K
12:46 12,942.80 12,942.80 12,933.40 12,933.40 0.0K
12:47 12,934.90 12,941.40 12,934.90 12,941.40 0.0K
12:48 12,942.40 12,944.30 12,940.20 12,940.20 0.0K
12:49 12,941.20 12,942.20 12,938.70 12,941.20 0.0K
12:50 12,941.70 12,942.20 12,940.20 12,941.20 0.0K
12:51 12,940.70 12,943.80 12,940.20 12,942.30 0.0K
12:52 12,941.30 12,941.80 12,936.30 12,936.30 0.0K
12:53 12,937.30 12,939.30 12,936.30 12,937.80 0.0K
12:54 12,938.30 12,939.40 12,936.40 12,938.90 0.0K
12:55 12,938.40 12,943.80 12,938.40 12,943.30 0.0K
12:56 12,943.80 12,944.30 12,943.30 12,944.30 0.0K
12:57 12,944.80 12,950.20 12,944.80 12,949.20 0.0K
12:58 12,951.20 12,953.20 12,949.70 12,953.10 0.0K
12:59 12,953.60 12,955.60 12,951.60 12,955.10 0.0K
13:00 12,953.60 12,953.60 12,947.10 12,949.20 0.0K
13:01 12,949.70 12,955.70 12,949.20 12,954.70 0.0K
13:02 12,954.60 12,954.60 12,950.10 12,951.10 0.0K
13:03 12,951.60 12,951.60 12,948.10 12,951.10 0.0K
13:04 12,950.10 12,951.10 12,950.00 12,950.00 0.0K
13:05 12,949.50 12,954.50 12,948.50 12,954.50 0.0K
13:06 12,954.00 12,960.90 12,952.50 12,960.90 0.0K
13:07 12,958.40 12,964.90 12,958.40 12,963.90 0.0K
13:08 12,962.90 12,962.90 12,955.90 12,957.40 0.0K
13:09 12,957.50 12,960.90 12,957.50 12,958.40 0.0K
13:10 12,958.90 12,960.40 12,956.40 12,959.90 0.0K
13:11 12,960.90 12,963.80 12,959.80 12,962.30 0.0K
13:12 12,962.80 12,963.80 12,960.80 12,962.80 0.0K
13:13 12,961.80 12,963.80 12,961.80 12,961.80 0.0K
13:14 12,961.30 12,962.80 12,959.80 12,962.80 0.0K
13:15 12,962.30 12,962.80 12,960.30 12,961.80 0.0K
13:16 12,962.80 12,963.80 12,962.80 12,963.70 0.0K
13:17 12,964.20 12,966.70 12,963.70 12,965.60 0.0K
13:18 12,965.10 12,965.60 12,959.70 12,960.20 0.0K
13:19 12,962.20 12,964.20 12,960.20 12,960.20 0.0K
13:20 12,959.70 12,959.70 12,955.80 12,955.80 0.0K
13:21 12,956.30 12,958.30 12,954.30 12,956.80 0.0K
13:22 12,960.30 12,960.30 12,951.40 12,951.90 0.0K
13:23 12,950.90 12,952.90 12,950.40 12,952.90 0.0K
13:24 12,952.40 12,952.90 12,950.40 12,950.40 0.0K
13:25 12,951.90 12,952.90 12,946.00 12,946.00 0.0K
13:26 12,945.50 12,945.50 12,937.10 12,937.10 0.0K
13:27 12,935.60 12,944.60 12,935.60 12,939.00 0.0K
13:28 12,938.50 12,939.50 12,934.10 12,937.70 0.0K
13:29 12,938.20 12,948.20 12,937.70 12,947.70 0.0K
13:30 12,948.20 12,978.60 12,948.20 12,971.10 0.0K
13:31 12,972.60 12,977.10 12,968.10 12,969.70 0.0K
13:32 12,968.70 12,971.70 12,966.20 12,971.20 0.0K
13:33 12,970.70 12,978.20 12,970.20 12,976.20 0.0K
13:34 12,975.70 12,978.20 12,958.70 12,959.20 0.0K
13:35 12,959.20 12,964.70 12,954.30 12,954.30 0.0K
13:36 12,954.80 12,967.20 12,954.80 12,966.10 0.0K
13:37 12,965.10 12,965.10 12,957.70 12,958.20 0.0K
13:38 12,957.70 12,958.20 12,950.20 12,950.20 0.0K
13:39 12,951.20 12,957.80 12,950.20 12,953.70 0.0K
13:40 12,953.20 12,960.20 12,953.20 12,956.20 0.0K
13:41 12,955.20 12,959.20 12,951.70 12,958.60 0.0K
13:42 12,958.10 12,962.10 12,953.60 12,960.10 0.0K
13:43 12,960.60 12,962.60 12,952.00 12,952.00 0.0K
13:44 12,950.50 12,950.50 12,946.60 12,948.10 0.0K
13:45 12,950.10 12,950.10 12,938.60 12,940.10 0.0K
13:46 12,940.60 12,946.10 12,940.60 12,943.00 0.0K
13:47 12,944.00 12,947.00 12,939.00 12,945.00 0.0K
13:48 12,944.50 12,947.00 12,938.00 12,938.00 0.0K
13:49 12,937.50 12,942.00 12,937.50 12,939.00 0.0K
13:50 12,940.50 12,949.90 12,940.50 12,946.90 0.0K
13:51 12,946.40 12,950.90 12,944.90 12,950.80 0.0K
13:52 12,952.80 12,955.80 12,950.30 12,950.80 0.0K
13:53 12,949.80 12,949.80 12,944.90 12,944.90 0.0K
13:54 12,945.90 12,950.90 12,945.90 12,950.90 0.0K
13:55 12,951.90 12,953.40 12,948.00 12,948.00 0.0K
13:56 12,947.00 12,951.50 12,947.00 12,951.50 0.0K
13:57 12,952.00 12,959.90 12,951.00 12,959.40 0.0K
13:58 12,955.90 12,962.80 12,953.90 12,962.80 0.0K
13:59 12,962.30 12,962.80 12,956.80 12,956.80 0.0K
14:00 12,957.80 12,958.30 12,951.90 12,952.90 0.0K
14:01 12,953.40 12,953.90 12,947.90 12,949.90 0.0K
14:02 12,951.40 12,952.90 12,947.90 12,947.90 0.0K
14:03 12,946.90 12,948.40 12,944.40 12,948.40 0.0K
14:04 12,947.90 12,948.90 12,941.00 12,943.00 0.0K
14:05 12,944.50 12,951.00 12,944.50 12,950.00 0.0K
14:06 12,952.00 12,952.00 12,940.60 12,941.10 0.0K
14:07 12,940.10 12,942.10 12,937.10 12,939.20 0.0K
14:08 12,937.20 12,939.20 12,936.20 12,937.20 0.0K
14:09 12,937.80 12,941.30 12,936.30 12,938.80 0.0K
14:10 12,940.30 12,940.30 12,935.30 12,937.80 0.0K
14:11 12,938.30 12,944.10 12,937.70 12,944.10 0.0K
14:12 12,943.10 12,946.10 12,940.60 12,940.60 0.0K
14:13 12,939.10 12,939.60 12,934.10 12,934.20 0.0K
14:14 12,933.20 12,936.20 12,930.20 12,934.20 0.0K
14:15 12,933.70 12,936.70 12,929.20 12,931.20 0.0K
14:16 12,932.20 12,933.80 12,927.30 12,933.80 0.0K
14:17 12,934.30 12,935.70 12,931.20 12,931.20 0.0K
14:18 12,931.70 12,932.20 12,925.30 12,927.30 0.0K
14:19 12,927.80 12,929.80 12,927.30 12,929.30 0.0K
14:20 12,928.30 12,933.20 12,928.30 12,931.20 0.0K
14:21 12,932.20 12,935.20 12,931.20 12,934.70 0.0K
14:22 12,934.20 12,934.20 12,925.20 12,925.20 0.0K
14:23 12,926.20 12,928.20 12,924.70 12,928.20 0.0K
14:24 12,927.20 12,931.20 12,925.20 12,931.20 0.0K
14:25 12,930.20 12,934.10 12,930.20 12,931.10 0.0K
14:26 12,932.10 12,935.10 12,932.10 12,935.10 0.0K
14:27 12,934.10 12,938.00 12,933.10 12,938.00 0.0K
14:28 12,936.50 12,936.50 12,931.10 12,931.60 0.0K
14:29 12,933.10 12,936.10 12,931.10 12,931.10 0.0K
14:30 12,932.10 12,932.10 12,917.10 12,919.60 0.0K
14:31 12,920.10 12,929.00 12,919.10 12,919.10 0.0K
14:32 12,920.10 12,923.10 12,911.60 12,913.10 0.0K
14:33 12,910.60 12,913.10 12,901.10 12,901.10 0.0K
14:34 12,900.60 12,901.10 12,893.20 12,900.20 0.0K
14:35 12,901.70 12,903.70 12,894.70 12,896.20 0.0K
14:36 12,896.20 12,900.70 12,892.70 12,892.70 0.0K
14:37 12,893.20 12,898.20 12,889.70 12,890.20 0.0K
14:38 12,888.70 12,891.20 12,884.30 12,887.70 0.0K
14:39 12,887.20 12,890.70 12,886.20 12,886.20 0.0K
14:40 12,887.70 12,891.70 12,885.20 12,889.20 0.0K
14:41 12,890.20 12,891.20 12,882.70 12,891.20 0.0K
14:42 12,892.20 12,892.20 12,881.80 12,881.80 0.0K
14:43 12,883.30 12,886.20 12,881.80 12,884.80 0.0K
14:44 12,884.30 12,889.80 12,881.80 12,889.30 0.0K
14:45 12,889.80 12,895.30 12,889.80 12,893.80 0.0K
14:46 12,893.30 12,893.30 12,883.40 12,883.40 0.0K
14:47 12,882.40 12,884.90 12,879.40 12,879.40 0.0K
14:48 12,877.90 12,878.90 12,868.90 12,871.90 0.0K
14:49 12,873.90 12,878.40 12,871.40 12,876.40 0.0K
14:50 12,878.40 12,884.30 12,878.40 12,883.30 0.0K
14:51 12,884.30 12,888.80 12,881.30 12,883.30 0.0K
14:52 12,884.30 12,908.20 12,883.30 12,895.10 0.0K
14:53 12,894.60 12,897.20 12,890.20 12,890.70 0.0K
14:54 12,891.20 12,891.70 12,880.20 12,880.20 0.0K
14:55 12,882.20 12,883.20 12,875.30 12,878.30 0.0K
14:56 12,879.30 12,880.30 12,867.40 12,867.40 0.0K
14:57 12,866.40 12,867.90 12,859.90 12,866.50 0.0K
14:58 12,866.50 12,870.50 12,865.00 12,869.90 0.0K
14:59 12,870.40 12,878.30 12,870.40 12,878.30 0.0K
15:00 12,879.30 12,888.30 12,875.80 12,886.30 0.0K
15:01 12,886.80 12,895.20 12,886.20 12,889.20 0.0K
15:02 12,887.70 12,887.70 12,876.70 12,876.70 0.0K
15:03 12,876.20 12,876.30 12,870.30 12,875.20 0.0K
15:04 12,874.70 12,880.20 12,873.20 12,875.20 0.0K
15:05 12,878.70 12,884.10 12,877.20 12,877.60 0.0K
15:06 12,877.10 12,885.10 12,877.10 12,880.50 0.0K
15:07 12,880.00 12,881.00 12,871.60 12,872.10 0.0K
15:08 12,873.60 12,877.10 12,870.10 12,877.10 0.0K
15:09 12,878.10 12,881.10 12,877.10 12,880.00 0.0K
15:10 12,882.00 12,884.00 12,879.00 12,882.00 0.0K
15:11 12,881.50 12,882.00 12,872.10 12,874.10 0.0K
15:12 12,873.60 12,882.10 12,873.60 12,879.60 0.0K
15:13 12,879.10 12,882.10 12,877.60 12,881.10 0.0K
15:14 12,881.00 12,882.00 12,878.00 12,880.00 0.0K
15:15 12,881.50 12,881.50 12,873.50 12,874.50 0.0K
15:16 12,874.00 12,877.50 12,870.50 12,877.00 0.0K
15:17 12,877.50 12,886.40 12,876.00 12,885.90 0.0K
15:18 12,888.30 12,894.70 12,886.80 12,894.70 0.0K
15:19 12,894.20 12,901.50 12,894.20 12,900.00 0.0K
15:20 12,899.50 12,900.40 12,895.40 12,900.30 0.0K
15:21 12,900.80 12,903.30 12,892.30 12,892.30 0.0K
15:22 12,893.30 12,894.30 12,889.80 12,890.40 0.0K
15:23 12,890.90 12,892.40 12,880.50 12,880.50 0.0K
15:24 12,881.50 12,885.50 12,879.50 12,884.00 0.0K
15:25 12,884.50 12,891.50 12,883.50 12,889.50 0.0K
15:26 12,892.50 12,893.40 12,889.40 12,893.40 0.0K
15:27 12,894.40 12,899.90 12,894.40 12,897.30 0.0K
15:28 12,896.80 12,901.30 12,895.80 12,898.30 0.0K
15:29 12,898.80 12,899.80 12,895.20 12,896.20 0.0K
15:30 12,896.70 12,898.20 12,892.30 12,892.30 0.0K
15:31 12,893.30 12,894.30 12,884.30 12,886.40 0.0K
15:32 12,883.90 12,884.40 12,878.50 12,879.50 0.0K
15:33 12,881.00 12,882.00 12,872.60 12,872.60 0.0K
15:34 12,874.10 12,875.10 12,864.80 12,866.80 0.0K
15:35 12,865.80 12,865.80 12,858.80 12,864.40 0.0K
15:36 12,863.90 12,866.90 12,862.90 12,865.90 0.0K
15:37 12,863.40 12,864.00 12,860.90 12,864.00 0.0K
15:38 12,866.00 12,867.00 12,860.00 12,867.00 0.0K
15:39 12,867.50 12,868.00 12,862.10 12,862.10 0.0K
15:40 12,863.10 12,866.10 12,857.10 12,859.10 0.0K
15:41 12,859.60 12,860.10 12,852.20 12,858.20 0.0K
15:42 12,858.70 12,862.20 12,857.20 12,859.20 0.0K
15:43 12,857.70 12,858.70 12,851.70 12,852.20 0.0K
15:44 12,852.70 12,853.20 12,846.30 12,846.30 0.0K
15:45 12,845.30 12,845.40 12,840.90 12,842.90 0.0K
15:46 12,843.40 12,851.30 12,842.40 12,850.30 0.0K
15:47 12,849.80 12,856.30 12,849.80 12,853.30 0.0K
15:48 12,852.30 12,852.30 12,843.80 12,844.30 0.0K
15:49 12,843.30 12,843.30 12,834.40 12,837.40 0.0K
15:50 12,837.90 12,840.90 12,836.30 12,837.90 0.0K
15:51 12,836.40 12,842.30 12,836.40 12,838.30 0.0K
15:52 12,837.80 12,842.30 12,836.30 12,841.20 0.0K
15:53 12,845.20 12,849.20 12,841.20 12,841.70 0.0K
15:54 12,842.20 12,849.20 12,839.80 12,847.20 0.0K
15:55 12,846.70 12,846.70 12,839.30 12,839.30 0.0K
15:56 12,838.30 12,839.30 12,833.30 12,833.40 0.0K
15:57 12,832.40 12,833.40 12,826.50 12,826.50 0.0K
15:58 12,825.50 12,828.00 12,822.50 12,827.50 0.0K
15:59 12,828.50 12,836.50 12,827.00 12,836.50 0.0K
16:00 12,838.50 12,839.50 12,823.60 12,826.10 0.0K
16:01 12,825.60 12,826.60 12,820.10 12,822.60 0.0K
16:02 12,823.10 12,823.10 12,818.10 12,819.60 0.0K
16:03 12,820.60 12,823.10 12,815.10 12,822.10 0.0K
16:04 12,822.60 12,822.60 12,818.10 12,821.10 0.0K
16:05 12,820.60 12,822.10 12,816.60 12,822.10 0.0K
16:06 12,822.60 12,822.60 12,816.00 12,819.50 0.0K
16:07 12,818.50 12,819.50 12,814.60 12,814.60 0.0K
16:08 12,815.10 12,815.10 12,807.10 12,812.10 0.0K
16:09 12,811.60 12,819.60 12,810.60 12,814.60 0.0K
16:10 12,815.60 12,821.10 12,815.60 12,816.60 0.0K
16:11 12,818.60 12,832.50 12,818.60 12,832.50 0.0K
16:12 12,830.50 12,833.40 12,822.50 12,823.50 0.0K
16:13 12,823.00 12,829.40 12,822.50 12,828.40 0.0K
16:14 12,829.40 12,829.40 12,823.40 12,827.40 0.0K
16:15 12,828.40 12,836.40 12,828.40 12,833.90 0.0K
16:16 12,833.40 12,835.30 12,832.30 12,833.80 0.0K
16:17 12,832.30 12,843.20 12,832.30 12,843.20 0.0K
16:18 12,843.70 12,846.70 12,843.20 12,846.10 0.0K
16:19 12,845.60 12,848.60 12,845.10 12,845.10 0.0K
16:20 12,846.10 12,846.10 12,836.60 12,839.10 0.0K
16:21 12,838.10 12,839.10 12,828.20 12,828.20 0.0K
16:22 12,827.70 12,830.30 12,827.20 12,829.80 0.0K
16:23 12,830.30 12,836.30 12,830.30 12,835.80 0.0K
16:24 12,835.30 12,844.20 12,835.30 12,841.20 0.0K
16:25 12,842.20 12,848.20 12,841.20 12,844.20 0.0K
16:26 12,845.70 12,854.10 12,844.20 12,853.10 0.0K
16:27 12,854.10 12,857.00 12,852.00 12,852.00 0.0K
16:28 12,851.00 12,852.00 12,848.00 12,851.00 0.0K
16:29 12,849.00 12,851.90 12,848.00 12,850.40 0.0K
16:30 12,851.90 12,860.40 12,851.90 12,857.40 0.0K
16:31 12,856.90 12,868.90 12,854.90 12,868.90 0.0K
16:32 12,867.90 12,870.30 12,866.30 12,866.30 0.0K
16:33 12,866.80 12,869.80 12,856.80 12,858.30 0.0K
16:34 12,857.80 12,864.80 12,857.80 12,861.80 0.0K
16:35 12,861.80 12,868.20 12,861.80 12,866.70 0.0K
16:36 12,865.70 12,869.70 12,863.70 12,869.70 0.0K
16:37 12,870.70 12,875.10 12,869.20 12,873.60 0.0K
16:38 12,874.10 12,881.00 12,872.60 12,879.50 0.0K
16:39 12,877.50 12,878.50 12,874.00 12,875.50 0.0K
16:40 12,875.00 12,875.50 12,868.50 12,871.60 0.0K
16:41 12,872.60 12,875.60 12,871.50 12,873.50 0.0K
16:42 12,874.00 12,874.50 12,870.50 12,870.50 0.0K
16:43 12,871.00 12,875.00 12,870.50 12,873.50 0.0K
16:44 12,874.50 12,875.00 12,871.00 12,872.50 0.0K
16:45 12,868.50 12,874.50 12,867.00 12,874.50 0.0K
16:46 12,875.00 12,876.90 12,874.40 12,876.40 0.0K
16:47 12,875.40 12,877.90 12,870.40 12,871.40 0.0K
16:48 12,870.40 12,874.90 12,869.00 12,870.40 0.0K
16:49 12,871.40 12,871.40 12,865.00 12,867.50 0.0K
16:50 12,870.00 12,870.00 12,865.50 12,866.60 0.0K
16:51 12,865.60 12,870.10 12,864.60 12,864.60 0.0K
16:52 12,864.70 12,868.60 12,864.70 12,868.60 0.0K
16:53 12,867.60 12,867.60 12,862.70 12,862.70 0.0K
16:54 12,861.70 12,866.70 12,860.70 12,863.70 0.0K
16:55 12,864.70 12,864.80 12,862.70 12,864.80 0.0K
16:56 12,863.80 12,864.30 12,858.80 12,859.80 0.0K
16:57 12,860.80 12,865.30 12,857.80 12,865.30 0.0K
16:58 12,864.80 12,871.30 12,864.80 12,871.30 0.0K
16:59 12,870.80 12,874.20 12,869.70 12,874.20 0.0K
17:00 12,874.70 12,874.70 12,869.70 12,871.20 0.0K
17:01 12,872.70 12,873.20 12,868.80 12,870.80 0.0K
17:02 12,868.80 12,871.30 12,866.90 12,869.90 0.0K
17:03 12,868.90 12,868.90 12,864.00 12,866.00 0.0K
17:04 12,867.00 12,867.60 12,864.00 12,866.10 0.0K
17:05 12,866.60 12,868.10 12,863.60 12,866.60 0.0K
17:06 12,867.10 12,871.60 12,867.10 12,871.10 0.0K
17:07 12,871.60 12,874.10 12,869.10 12,871.10 0.0K
17:08 12,870.10 12,874.60 12,870.10 12,874.10 0.0K
17:09 12,874.70 12,880.10 12,874.60 12,877.60 0.0K
17:10 12,876.10 12,881.10 12,875.60 12,878.60 0.0K
17:11 12,878.10 12,882.60 12,868.60 12,879.70 0.0K
17:12 12,880.70 12,888.60 12,879.70 12,888.10 0.0K
17:13 12,887.60 12,887.60 12,883.60 12,885.10 0.0K
17:14 12,885.60 12,888.00 12,885.10 12,886.00 0.0K
17:15 12,884.50 12,886.00 12,877.60 12,877.60 0.0K
17:16 12,878.10 12,880.10 12,877.10 12,877.10 0.0K
17:17 12,879.10 12,879.10 12,875.10 12,875.60 0.0K
17:18 12,875.10 12,876.20 12,871.20 12,875.70 0.0K
17:19 12,873.20 12,878.40 12,871.30 12,878.40 0.0K
17:20 12,876.40 12,879.40 12,874.90 12,879.40 0.0K
17:21 12,878.90 12,882.40 12,877.90 12,877.90 0.0K
17:22 12,877.40 12,880.40 12,874.40 12,876.40 0.0K
17:23 12,875.90 12,879.40 12,874.90 12,876.40 0.0K
17:24 12,875.90 12,878.40 12,875.90 12,877.90 0.0K
17:25 12,876.90 12,876.90 12,863.90 12,865.40 0.0K
17:26 12,864.40 12,865.40 12,860.90 12,864.40 0.0K
17:27 12,865.40 12,871.40 12,865.40 12,870.40 0.0K
17:28 12,871.90 12,871.90 12,867.90 12,868.90 0.0K
17:29 12,869.40 12,869.40 12,862.40 12,867.40 0.0K
17:30 12,865.90 12,869.90 12,864.90 12,866.40 0.0K
17:31 12,865.40 12,867.90 12,865.40 12,865.90 0.0K
17:32 12,865.40 12,874.90 12,865.40 12,874.90 0.0K
17:33 12,873.90 12,877.90 12,873.90 12,877.90 0.0K
17:34 12,877.40 12,878.90 12,875.40 12,875.40 0.0K
17:35 12,874.90 12,881.17 12,871.90 12,881.17 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