SMI (SSMI)

SWI20
🏛️ スイス →
12,523.89
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 12,843.40 12,843.40 12,837.90 12,837.90 0.0K
08:59 12,838.40 12,838.90 12,831.50 12,833.40 0.0K
09:00 12,839.40 12,839.40 12,818.60 12,827.00 0.0K
09:01 12,828.00 12,830.00 12,814.10 12,814.10 0.0K
09:02 12,815.10 12,824.50 12,810.60 12,819.10 0.0K
09:03 12,821.10 12,821.10 12,809.70 12,810.10 0.0K
09:04 12,809.70 12,812.10 12,803.70 12,811.60 0.0K
09:05 12,812.10 12,812.10 12,793.30 12,793.30 0.0K
09:06 12,789.80 12,800.20 12,782.90 12,800.20 0.0K
09:07 12,800.70 12,800.70 12,789.30 12,795.20 0.0K
09:08 12,794.20 12,807.10 12,793.70 12,804.10 0.0K
09:09 12,806.10 12,807.60 12,803.10 12,807.10 0.0K
09:10 12,808.10 12,813.50 12,805.10 12,805.10 0.0K
09:11 12,809.10 12,811.60 12,807.10 12,809.10 0.0K
09:12 12,807.10 12,808.10 12,798.70 12,798.70 0.0K
09:13 12,798.20 12,805.60 12,793.70 12,805.60 0.0K
09:14 12,807.10 12,808.10 12,805.10 12,806.10 0.0K
09:15 12,804.60 12,808.60 12,804.10 12,807.50 0.0K
09:16 12,808.00 12,811.90 12,804.90 12,804.90 0.0K
09:17 12,806.40 12,810.80 12,805.30 12,805.80 0.0K
09:18 12,803.30 12,810.20 12,800.40 12,807.20 0.0K
09:19 12,806.70 12,810.70 12,806.20 12,809.60 0.0K
09:20 12,810.00 12,810.50 12,805.50 12,807.50 0.0K
09:21 12,805.50 12,808.40 12,804.00 12,806.40 0.0K
09:22 12,807.40 12,814.20 12,805.40 12,813.70 0.0K
09:23 12,814.20 12,818.60 12,810.30 12,818.00 0.0K
09:24 12,817.00 12,818.60 12,813.60 12,814.60 0.0K
09:25 12,815.10 12,824.40 12,813.10 12,824.40 0.0K
09:26 12,823.40 12,823.40 12,817.90 12,821.90 0.0K
09:27 12,820.90 12,831.20 12,820.90 12,830.70 0.0K
09:28 12,830.20 12,832.60 12,825.20 12,826.70 0.0K
09:29 12,827.70 12,832.70 12,827.20 12,827.20 0.0K
09:30 12,830.20 12,835.60 12,829.60 12,833.50 0.0K
09:31 12,832.50 12,832.50 12,826.10 12,829.10 0.0K
09:32 12,829.60 12,830.60 12,821.20 12,822.70 0.0K
09:33 12,821.70 12,822.80 12,818.70 12,818.70 0.0K
09:34 12,817.20 12,817.70 12,812.80 12,813.80 0.0K
09:35 12,813.30 12,815.80 12,806.00 12,807.00 0.0K
09:36 12,809.00 12,809.00 12,804.50 12,806.10 0.0K
09:37 12,807.60 12,814.00 12,806.10 12,812.00 0.0K
09:38 12,811.00 12,817.90 12,810.00 12,813.90 0.0K
09:39 12,814.40 12,815.40 12,809.50 12,812.00 0.0K
09:40 12,811.50 12,813.00 12,810.00 12,811.00 0.0K
09:41 12,811.50 12,817.40 12,811.40 12,814.40 0.0K
09:42 12,814.90 12,817.80 12,814.80 12,814.80 0.0K
09:43 12,815.30 12,817.70 12,814.30 12,817.70 0.0K
09:44 12,819.20 12,823.60 12,818.60 12,819.10 0.0K
09:45 12,816.70 12,820.60 12,816.70 12,820.60 0.0K
09:46 12,821.60 12,824.00 12,821.50 12,821.50 0.0K
09:47 12,820.00 12,822.50 12,816.00 12,820.50 0.0K
09:48 12,821.50 12,824.40 12,821.50 12,824.40 0.0K
09:49 12,824.40 12,826.80 12,822.40 12,826.80 0.0K
09:50 12,827.30 12,827.30 12,816.40 12,816.40 0.0K
09:51 12,816.50 12,819.40 12,813.00 12,813.00 0.0K
09:52 12,811.00 12,813.50 12,809.50 12,811.50 0.0K
09:53 12,810.00 12,813.50 12,809.50 12,813.40 0.0K
09:54 12,814.90 12,816.90 12,813.40 12,813.40 0.0K
09:55 12,812.40 12,812.40 12,809.00 12,809.00 0.0K
09:56 12,807.50 12,811.00 12,805.50 12,811.00 0.0K
09:57 12,810.50 12,813.50 12,808.50 12,811.50 0.0K
09:58 12,811.00 12,814.00 12,810.00 12,813.50 0.0K
09:59 12,812.50 12,817.40 12,812.50 12,815.90 0.0K
10:00 12,816.90 12,821.30 12,816.90 12,818.80 0.0K
10:01 12,818.30 12,823.80 12,818.30 12,823.30 0.0K
10:02 12,824.70 12,825.20 12,820.30 12,822.30 0.0K
10:03 12,823.30 12,825.30 12,822.80 12,823.30 0.0K
10:04 12,822.30 12,824.30 12,821.30 12,821.80 0.0K
10:05 12,822.80 12,828.70 12,819.80 12,828.20 0.0K
10:06 12,827.70 12,829.20 12,822.70 12,824.20 0.0K
10:07 12,824.70 12,828.20 12,824.70 12,827.20 0.0K
10:08 12,826.20 12,826.30 12,823.30 12,826.30 0.0K
10:09 12,827.30 12,831.20 12,827.30 12,829.20 0.0K
10:10 12,828.30 12,828.30 12,817.90 12,821.30 0.0K
10:11 12,820.80 12,820.80 12,814.90 12,815.90 0.0K
10:12 12,816.40 12,819.40 12,815.00 12,815.00 0.0K
10:13 12,813.50 12,817.00 12,813.00 12,813.10 0.0K
10:14 12,812.60 12,820.50 12,812.10 12,818.50 0.0K
10:15 12,819.50 12,821.90 12,816.50 12,820.40 0.0K
10:16 12,819.40 12,823.40 12,818.40 12,822.30 0.0K
10:17 12,823.30 12,823.30 12,820.30 12,821.40 0.0K
10:18 12,820.90 12,824.80 12,820.90 12,824.80 0.0K
10:19 12,822.30 12,825.20 12,822.30 12,824.30 0.0K
10:20 12,825.30 12,825.30 12,820.30 12,823.30 0.0K
10:21 12,821.90 12,823.80 12,820.40 12,820.90 0.0K
10:22 12,820.40 12,822.90 12,819.90 12,822.90 0.0K
10:23 12,823.90 12,823.90 12,820.50 12,822.40 0.0K
10:24 12,821.50 12,827.40 12,820.00 12,824.40 0.0K
10:25 12,823.90 12,825.00 12,821.00 12,823.00 0.0K
10:26 12,822.50 12,823.50 12,821.50 12,823.50 0.0K
10:27 12,823.00 12,823.00 12,818.60 12,819.50 0.0K
10:28 12,819.60 12,819.60 12,814.10 12,815.10 0.0K
10:29 12,814.60 12,818.60 12,813.20 12,818.10 0.0K
10:30 12,817.60 12,820.50 12,808.80 12,810.20 0.0K
10:31 12,812.70 12,812.70 12,805.80 12,808.80 0.0K
10:32 12,808.30 12,814.70 12,808.30 12,812.70 0.0K
10:33 12,811.70 12,811.70 12,808.80 12,810.30 0.0K
10:34 12,810.80 12,812.30 12,807.80 12,812.30 0.0K
10:35 12,812.80 12,815.80 12,810.80 12,815.80 0.0K
10:36 12,815.30 12,816.70 12,811.30 12,813.70 0.0K
10:37 12,812.70 12,819.60 12,812.70 12,819.60 0.0K
10:38 12,820.60 12,822.50 12,819.50 12,819.50 0.0K
10:39 12,818.00 12,820.60 12,816.60 12,818.60 0.0K
10:40 12,816.60 12,822.60 12,816.60 12,816.70 0.0K
10:41 12,817.70 12,819.70 12,814.70 12,814.70 0.0K
10:42 12,815.20 12,817.20 12,812.80 12,817.20 0.0K
10:43 12,816.70 12,820.20 12,815.70 12,819.60 0.0K
10:44 12,820.10 12,820.10 12,818.60 12,819.10 0.0K
10:45 12,818.10 12,818.10 12,815.20 12,815.70 0.0K
10:46 12,816.20 12,817.20 12,811.80 12,811.80 0.0K
10:47 12,811.80 12,812.80 12,808.90 12,812.30 0.0K
10:48 12,810.80 12,813.70 12,808.30 12,813.70 0.0K
10:49 12,813.20 12,814.20 12,811.70 12,812.70 0.0K
10:50 12,812.20 12,813.20 12,811.70 12,812.70 0.0K
10:51 12,813.20 12,817.10 12,812.20 12,815.60 0.0K
10:52 12,816.10 12,817.60 12,815.60 12,817.10 0.0K
10:53 12,817.60 12,820.10 12,817.10 12,820.10 0.0K
10:54 12,820.60 12,823.60 12,819.60 12,822.10 0.0K
10:55 12,821.10 12,821.10 12,819.60 12,819.60 0.0K
10:56 12,820.10 12,820.10 12,816.70 12,818.20 0.0K
10:57 12,817.70 12,823.70 12,817.70 12,821.70 0.0K
10:58 12,822.70 12,823.80 12,821.70 12,822.30 0.0K
10:59 12,821.80 12,826.80 12,821.80 12,826.30 0.0K
11:00 12,827.30 12,830.20 12,826.80 12,828.30 0.0K
11:01 12,827.80 12,829.70 12,824.80 12,829.20 0.0K
11:02 12,828.70 12,830.20 12,828.70 12,830.20 0.0K
11:03 12,829.20 12,830.20 12,827.70 12,830.20 0.0K
11:04 12,830.70 12,832.20 12,828.20 12,830.70 0.0K
11:05 12,831.20 12,833.10 12,831.20 12,832.60 0.0K
11:06 12,834.10 12,836.10 12,832.70 12,833.70 0.0K
11:07 12,834.20 12,837.10 12,833.20 12,837.10 0.0K
11:08 12,838.10 12,838.10 12,832.60 12,833.10 0.0K
11:09 12,834.10 12,840.00 12,832.70 12,833.20 0.0K
11:10 12,832.20 12,833.70 12,829.30 12,831.30 0.0K
11:11 12,832.30 12,834.20 12,828.80 12,829.30 0.0K
11:12 12,830.30 12,830.30 12,824.40 12,825.50 0.0K
11:13 12,825.00 12,825.50 12,817.60 12,817.60 0.0K
11:14 12,817.10 12,819.70 12,816.20 12,819.20 0.0K
11:15 12,819.70 12,819.70 12,813.30 12,813.80 0.0K
11:16 12,813.30 12,818.70 12,813.30 12,816.70 0.0K
11:17 12,817.20 12,819.20 12,815.70 12,819.10 0.0K
11:18 12,818.60 12,822.60 12,818.60 12,821.60 0.0K
11:19 12,822.10 12,822.60 12,819.10 12,820.10 0.0K
11:20 12,819.20 12,819.20 12,814.70 12,815.30 0.0K
11:21 12,814.80 12,820.20 12,814.80 12,819.20 0.0K
11:22 12,819.70 12,819.70 12,817.20 12,817.20 0.0K
11:23 12,816.20 12,819.10 12,816.20 12,817.10 0.0K
11:24 12,818.10 12,818.60 12,815.10 12,817.60 0.0K
11:25 12,818.10 12,820.00 12,818.10 12,818.60 0.0K
11:26 12,819.50 12,820.00 12,815.10 12,816.60 0.0K
11:27 12,816.70 12,820.10 12,816.70 12,817.20 0.0K
11:28 12,818.20 12,824.10 12,818.20 12,822.10 0.0K
11:29 12,821.60 12,824.00 12,820.60 12,821.50 0.0K
11:30 12,819.60 12,824.50 12,819.10 12,824.50 0.0K
11:31 12,824.00 12,824.00 12,820.60 12,822.00 0.0K
11:32 12,822.50 12,822.50 12,819.50 12,819.60 0.0K
11:33 12,819.10 12,819.10 12,818.10 12,819.10 0.0K
11:34 12,818.60 12,818.60 12,812.20 12,812.70 0.0K
11:35 12,814.70 12,814.70 12,810.70 12,812.70 0.0K
11:36 12,812.70 12,817.10 12,811.70 12,816.10 0.0K
11:37 12,817.10 12,819.50 12,816.60 12,818.00 0.0K
11:38 12,819.50 12,820.50 12,815.60 12,818.00 0.0K
11:39 12,819.50 12,835.30 12,819.50 12,830.80 0.0K
11:40 12,828.90 12,828.90 12,821.50 12,823.00 0.0K
11:41 12,823.50 12,833.30 12,823.50 12,828.40 0.0K
11:42 12,829.40 12,835.80 12,829.40 12,834.30 0.0K
11:43 12,835.80 12,837.30 12,833.80 12,837.30 0.0K
11:44 12,837.70 12,843.60 12,837.20 12,842.60 0.0K
11:45 12,843.60 12,849.50 12,838.60 12,846.50 0.0K
11:46 12,845.50 12,846.90 12,841.50 12,844.00 0.0K
11:47 12,844.50 12,845.90 12,841.40 12,843.40 0.0K
11:48 12,843.90 12,845.80 12,839.40 12,839.40 0.0K
11:49 12,838.90 12,847.30 12,837.50 12,845.30 0.0K
11:50 12,846.80 12,856.00 12,845.80 12,856.00 0.0K
11:51 12,854.50 12,859.50 12,853.10 12,855.90 0.0K
11:52 12,858.40 12,863.30 12,854.90 12,854.90 0.0K
11:53 12,857.90 12,857.90 12,848.50 12,855.40 0.0K
11:54 12,856.40 12,860.40 12,855.90 12,860.40 0.0K
11:55 12,861.80 12,863.80 12,857.40 12,859.90 0.0K
11:56 12,861.40 12,864.30 12,857.90 12,860.40 0.0K
11:57 12,861.80 12,864.30 12,853.00 12,853.00 0.0K
11:58 12,854.50 12,856.00 12,851.50 12,855.50 0.0K
11:59 12,856.00 12,856.00 12,853.00 12,854.00 0.0K
12:00 12,857.00 12,857.90 12,845.10 12,847.00 0.0K
12:01 12,846.60 12,852.00 12,844.10 12,850.50 0.0K
12:02 12,851.00 12,857.90 12,850.50 12,857.90 0.0K
12:03 12,858.40 12,861.80 12,857.80 12,859.80 0.0K
12:04 12,858.80 12,860.80 12,855.90 12,860.80 0.0K
12:05 12,860.30 12,865.70 12,860.30 12,863.20 0.0K
12:06 12,860.80 12,866.30 12,859.30 12,865.80 0.0K
12:07 12,865.80 12,870.70 12,861.80 12,861.80 0.0K
12:08 12,862.30 12,862.30 12,842.00 12,851.40 0.0K
12:09 12,850.90 12,853.90 12,847.40 12,851.40 0.0K
12:10 12,851.90 12,855.30 12,849.90 12,850.90 0.0K
12:11 12,848.90 12,849.90 12,844.90 12,844.90 0.0K
12:12 12,842.50 12,843.00 12,840.00 12,841.00 0.0K
12:13 12,839.50 12,844.00 12,837.60 12,837.60 0.0K
12:14 12,836.60 12,841.00 12,835.10 12,837.60 0.0K
12:15 12,834.60 12,839.00 12,834.60 12,835.10 0.0K
12:16 12,835.60 12,837.60 12,830.70 12,831.20 0.0K
12:17 12,830.70 12,831.30 12,826.80 12,827.80 0.0K
12:18 12,826.80 12,832.20 12,826.80 12,830.20 0.0K
12:19 12,831.20 12,833.20 12,827.70 12,828.20 0.0K
12:20 12,827.70 12,841.00 12,827.70 12,840.00 0.0K
12:21 12,841.00 12,844.00 12,838.00 12,838.00 0.0K
12:22 12,839.00 12,842.00 12,837.00 12,840.00 0.0K
12:23 12,839.50 12,842.00 12,838.00 12,839.00 0.0K
12:24 12,839.50 12,840.10 12,836.10 12,838.10 0.0K
12:25 12,837.10 12,841.00 12,837.10 12,837.10 0.0K
12:26 12,836.10 12,839.60 12,835.60 12,839.10 0.0K
12:27 12,840.10 12,840.10 12,837.20 12,838.10 0.0K
12:28 12,837.60 12,840.10 12,835.60 12,840.00 0.0K
12:29 12,838.50 12,842.00 12,835.60 12,842.00 0.0K
12:30 12,843.90 12,843.90 12,835.50 12,837.50 0.0K
12:31 12,836.50 12,839.00 12,833.60 12,833.60 0.0K
12:32 12,836.10 12,843.00 12,836.10 12,842.00 0.0K
12:33 12,843.50 12,845.00 12,843.00 12,843.90 0.0K
12:34 12,843.50 12,847.40 12,842.90 12,843.40 0.0K
12:35 12,843.00 12,845.00 12,842.00 12,842.10 0.0K
12:36 12,843.10 12,846.10 12,843.10 12,844.60 0.0K
12:37 12,845.10 12,845.60 12,842.10 12,842.10 0.0K
12:38 12,841.60 12,848.00 12,841.60 12,848.00 0.0K
12:39 12,847.00 12,847.50 12,844.60 12,847.50 0.0K
12:40 12,847.50 12,848.00 12,842.60 12,844.10 0.0K
12:41 12,843.20 12,843.70 12,837.70 12,843.70 0.0K
12:42 12,843.20 12,844.10 12,841.10 12,843.10 0.0K
12:43 12,842.60 12,843.10 12,839.20 12,842.20 0.0K
12:44 12,841.70 12,845.60 12,841.20 12,844.60 0.0K
12:45 12,844.10 12,851.00 12,844.10 12,851.00 0.0K
12:46 12,851.90 12,852.40 12,850.00 12,852.40 0.0K
12:47 12,854.40 12,855.40 12,852.90 12,854.90 0.0K
12:48 12,855.40 12,859.30 12,854.90 12,858.30 0.0K
12:49 12,858.80 12,864.20 12,857.80 12,864.20 0.0K
12:50 12,864.70 12,867.10 12,863.70 12,864.60 0.0K
12:51 12,863.70 12,863.70 12,858.70 12,858.70 0.0K
12:52 12,859.70 12,862.70 12,858.30 12,861.70 0.0K
12:53 12,860.70 12,860.70 12,856.80 12,857.90 0.0K
12:54 12,858.80 12,858.90 12,857.40 12,857.40 0.0K
12:55 12,857.90 12,861.90 12,855.40 12,860.40 0.0K
12:56 12,859.40 12,861.40 12,857.90 12,857.90 0.0K
12:57 12,858.00 12,860.90 12,856.50 12,858.00 0.0K
12:58 12,858.50 12,860.40 12,857.00 12,857.00 0.0K
12:59 12,856.50 12,856.50 12,846.70 12,847.20 0.0K
13:00 12,848.20 12,853.10 12,848.20 12,851.70 0.0K
13:01 12,851.20 12,854.10 12,851.20 12,854.10 0.0K
13:02 12,853.10 12,857.10 12,853.10 12,854.10 0.0K
13:03 12,855.10 12,855.10 12,851.10 12,851.10 0.0K
13:04 12,852.10 12,854.50 12,850.60 12,852.00 0.0K
13:05 12,851.10 12,855.00 12,849.60 12,855.00 0.0K
13:06 12,855.50 12,856.00 12,853.00 12,854.00 0.0K
13:07 12,854.50 12,856.50 12,851.00 12,855.00 0.0K
13:08 12,854.00 12,856.90 12,852.00 12,854.90 0.0K
13:09 12,854.00 12,855.50 12,849.10 12,849.10 0.0K
13:10 12,850.10 12,850.70 12,848.20 12,848.20 0.0K
13:11 12,846.20 12,848.70 12,844.80 12,844.80 0.0K
13:12 12,843.80 12,848.20 12,843.30 12,845.20 0.0K
13:13 12,842.80 12,846.60 12,841.80 12,844.60 0.0K
13:14 12,844.10 12,847.10 12,844.10 12,847.00 0.0K
13:15 12,846.50 12,850.90 12,845.40 12,850.80 0.0K
13:16 12,850.30 12,850.80 12,842.90 12,843.90 0.0K
13:17 12,842.90 12,844.40 12,842.00 12,842.90 0.0K
13:18 12,842.40 12,846.40 12,841.90 12,844.90 0.0K
13:19 12,844.80 12,846.80 12,841.90 12,845.80 0.0K
13:20 12,847.30 12,851.20 12,846.80 12,851.10 0.0K
13:21 12,850.60 12,851.60 12,849.50 12,849.50 0.0K
13:22 12,849.00 12,851.00 12,849.00 12,850.90 0.0K
13:23 12,850.40 12,850.40 12,848.40 12,849.40 0.0K
13:24 12,849.90 12,849.90 12,848.40 12,848.90 0.0K
13:25 12,849.40 12,850.80 12,848.40 12,849.80 0.0K
13:26 12,850.80 12,855.70 12,850.80 12,855.20 0.0K
13:27 12,855.70 12,855.70 12,853.70 12,854.70 0.0K
13:28 12,853.70 12,853.70 12,849.70 12,852.80 0.0K
13:29 12,853.30 12,856.70 12,852.80 12,854.80 0.0K
13:30 12,855.80 12,860.30 12,852.30 12,860.30 0.0K
13:31 12,862.70 12,864.70 12,860.20 12,862.70 0.0K
13:32 12,863.20 12,864.20 12,861.70 12,862.20 0.0K
13:33 12,861.70 12,862.70 12,857.80 12,860.30 0.0K
13:34 12,859.80 12,860.30 12,858.90 12,859.40 0.0K
13:35 12,860.40 12,860.40 12,854.00 12,854.50 0.0K
13:36 12,855.00 12,856.00 12,854.10 12,854.60 0.0K
13:37 12,855.60 12,856.10 12,852.10 12,853.60 0.0K
13:38 12,854.60 12,857.10 12,854.10 12,855.10 0.0K
13:39 12,855.60 12,855.60 12,851.60 12,852.60 0.0K
13:40 12,851.20 12,851.20 12,847.80 12,847.80 0.0K
13:41 12,847.30 12,848.30 12,845.90 12,846.90 0.0K
13:42 12,847.90 12,849.80 12,847.30 12,847.30 0.0K
13:43 12,845.80 12,845.80 12,842.40 12,844.90 0.0K
13:44 12,843.90 12,844.90 12,843.40 12,844.90 0.0K
13:45 12,844.40 12,847.30 12,844.40 12,846.70 0.0K
13:46 12,846.20 12,852.70 12,846.20 12,852.70 0.0K
13:47 12,853.10 12,859.50 12,853.10 12,859.50 0.0K
13:48 12,860.00 12,861.90 12,858.00 12,861.30 0.0K
13:49 12,860.30 12,866.20 12,860.30 12,866.20 0.0K
13:50 12,865.20 12,866.00 12,864.60 12,865.50 0.0K
13:51 12,864.00 12,865.40 12,861.50 12,865.40 0.0K
13:52 12,866.90 12,867.40 12,861.50 12,864.50 0.0K
13:53 12,865.00 12,865.00 12,860.50 12,862.60 0.0K
13:54 12,862.60 12,862.60 12,855.70 12,855.70 0.0K
13:55 12,855.20 12,855.70 12,853.20 12,854.70 0.0K
13:56 12,855.20 12,855.20 12,852.80 12,854.70 0.0K
13:57 12,854.30 12,854.30 12,847.40 12,847.40 0.0K
13:58 12,848.40 12,851.90 12,848.40 12,850.40 0.0K
13:59 12,851.30 12,852.80 12,849.90 12,850.40 0.0K
14:00 12,849.90 12,849.90 12,845.40 12,846.40 0.0K
14:01 12,846.90 12,847.50 12,845.00 12,846.50 0.0K
14:02 12,847.00 12,847.00 12,842.10 12,845.70 0.0K
14:03 12,846.60 12,852.00 12,845.60 12,852.00 0.0K
14:04 12,851.50 12,852.50 12,850.50 12,851.50 0.0K
14:05 12,852.00 12,853.00 12,850.50 12,852.50 0.0K
14:06 12,851.50 12,851.50 12,845.10 12,846.60 0.0K
14:07 12,847.10 12,847.50 12,845.60 12,847.50 0.0K
14:08 12,848.00 12,852.00 12,848.00 12,851.40 0.0K
14:09 12,852.40 12,852.40 12,849.90 12,850.40 0.0K
14:10 12,851.30 12,851.30 12,847.30 12,847.30 0.0K
14:11 12,846.40 12,850.80 12,842.90 12,849.30 0.0K
14:12 12,849.80 12,849.80 12,846.40 12,846.40 0.0K
14:13 12,844.90 12,845.90 12,840.50 12,842.00 0.0K
14:14 12,842.40 12,842.40 12,836.50 12,837.00 0.0K
14:15 12,836.50 12,837.00 12,832.50 12,834.00 0.0K
14:16 12,834.50 12,835.00 12,830.60 12,830.60 0.0K
14:17 12,832.10 12,833.10 12,829.20 12,829.20 0.0K
14:18 12,829.70 12,832.20 12,829.70 12,831.70 0.0K
14:19 12,830.70 12,831.20 12,828.70 12,830.70 0.0K
14:20 12,828.70 12,833.20 12,828.70 12,833.20 0.0K
14:21 12,831.70 12,836.60 12,831.70 12,836.60 0.0K
14:22 12,837.10 12,837.10 12,830.60 12,831.60 0.0K
14:23 12,832.10 12,832.10 12,822.80 12,823.80 0.0K
14:24 12,824.30 12,824.80 12,823.80 12,824.80 0.0K
14:25 12,825.80 12,826.80 12,824.30 12,824.40 0.0K
14:26 12,822.90 12,823.90 12,820.00 12,823.90 0.0K
14:27 12,822.90 12,822.90 12,819.00 12,819.50 0.0K
14:28 12,820.00 12,822.00 12,817.50 12,822.00 0.0K
14:29 12,821.00 12,823.00 12,819.00 12,820.00 0.0K
14:30 12,821.00 12,821.00 12,815.00 12,815.10 0.0K
14:31 12,814.10 12,815.60 12,806.20 12,806.20 0.0K
14:32 12,805.70 12,815.20 12,805.20 12,814.70 0.0K
14:33 12,817.10 12,832.90 12,816.10 12,832.90 0.0K
14:34 12,833.90 12,841.40 12,831.90 12,833.90 0.0K
14:35 12,834.90 12,836.90 12,830.90 12,835.80 0.0K
14:36 12,836.30 12,844.70 12,836.30 12,841.70 0.0K
14:37 12,842.20 12,852.60 12,842.20 12,851.10 0.0K
14:38 12,850.60 12,854.50 12,844.20 12,846.60 0.0K
14:39 12,847.60 12,852.10 12,845.60 12,846.10 0.0K
14:40 12,847.10 12,852.50 12,846.10 12,851.50 0.0K
14:41 12,852.00 12,855.00 12,850.00 12,852.50 0.0K
14:42 12,851.50 12,855.50 12,851.50 12,852.00 0.0K
14:43 12,854.50 12,857.70 12,853.50 12,854.70 0.0K
14:44 12,855.20 12,856.20 12,851.80 12,852.80 0.0K
14:45 12,853.30 12,865.10 12,853.30 12,862.70 0.0K
14:46 12,862.20 12,866.10 12,861.70 12,861.70 0.0K
14:47 12,861.70 12,866.10 12,859.70 12,865.60 0.0K
14:48 12,866.10 12,868.10 12,859.70 12,859.80 0.0K
14:49 12,860.20 12,869.20 12,859.80 12,868.20 0.0K
14:50 12,869.70 12,874.10 12,865.70 12,866.70 0.0K
14:51 12,867.20 12,867.20 12,862.70 12,863.80 0.0K
14:52 12,864.30 12,864.80 12,861.30 12,862.80 0.0K
14:53 12,862.30 12,867.30 12,860.40 12,867.30 0.0K
14:54 12,866.80 12,870.20 12,865.80 12,868.70 0.0K
14:55 12,868.20 12,868.20 12,864.80 12,867.80 0.0K
14:56 12,868.80 12,869.30 12,866.30 12,868.30 0.0K
14:57 12,866.80 12,867.80 12,862.50 12,862.50 0.0K
14:58 12,863.00 12,865.10 12,863.00 12,864.10 0.0K
14:59 12,863.60 12,864.10 12,860.20 12,861.20 0.0K
15:00 12,860.70 12,860.70 12,845.40 12,855.20 0.0K
15:01 12,856.70 12,861.70 12,856.70 12,857.30 0.0K
15:02 12,856.30 12,861.80 12,855.80 12,861.30 0.0K
15:03 12,863.30 12,866.20 12,857.80 12,858.80 0.0K
15:04 12,858.30 12,866.30 12,858.30 12,866.30 0.0K
15:05 12,868.30 12,874.70 12,868.30 12,874.70 0.0K
15:06 12,875.20 12,880.60 12,873.70 12,874.20 0.0K
15:07 12,874.70 12,875.20 12,870.80 12,872.80 0.0K
15:08 12,870.80 12,872.80 12,866.90 12,870.40 0.0K
15:09 12,869.90 12,871.40 12,865.10 12,865.60 0.0K
15:10 12,863.10 12,871.50 12,863.10 12,871.00 0.0K
15:11 12,871.50 12,874.50 12,868.60 12,870.10 0.0K
15:12 12,871.00 12,871.50 12,868.10 12,868.10 0.0K
15:13 12,867.10 12,878.10 12,864.70 12,878.10 0.0K
15:14 12,877.60 12,878.50 12,871.10 12,873.60 0.0K
15:15 12,873.10 12,875.60 12,871.20 12,873.60 0.0K
15:16 12,874.10 12,880.50 12,874.10 12,877.50 0.0K
15:17 12,878.50 12,879.00 12,874.10 12,876.60 0.0K
15:18 12,877.10 12,880.00 12,876.00 12,876.60 0.0K
15:19 12,877.10 12,877.10 12,870.70 12,872.60 0.0K
15:20 12,871.70 12,872.60 12,868.20 12,869.70 0.0K
15:21 12,870.70 12,871.70 12,866.70 12,870.70 0.0K
15:22 12,871.20 12,874.60 12,866.70 12,869.70 0.0K
15:23 12,869.20 12,871.30 12,865.80 12,865.80 0.0K
15:24 12,867.80 12,874.70 12,866.80 12,873.70 0.0K
15:25 12,874.70 12,879.60 12,869.70 12,876.10 0.0K
15:26 12,876.60 12,876.60 12,872.70 12,876.20 0.0K
15:27 12,876.70 12,879.10 12,874.70 12,878.10 0.0K
15:28 12,878.60 12,879.50 12,874.60 12,876.50 0.0K
15:29 12,877.50 12,877.50 12,873.00 12,875.50 0.0K
15:30 12,875.50 12,883.90 12,873.60 12,883.40 0.0K
15:31 12,886.40 12,891.30 12,885.40 12,887.30 0.0K
15:32 12,888.30 12,890.30 12,881.40 12,881.90 0.0K
15:33 12,880.40 12,885.40 12,878.50 12,878.50 0.0K
15:34 12,879.00 12,887.90 12,878.50 12,879.50 0.0K
15:35 12,879.00 12,881.00 12,872.70 12,872.70 0.0K
15:36 12,873.70 12,877.70 12,870.70 12,872.80 0.0K
15:37 12,873.80 12,878.70 12,873.80 12,878.70 0.0K
15:38 12,880.70 12,891.50 12,880.70 12,891.50 0.0K
15:39 12,891.00 12,892.40 12,889.50 12,891.40 0.0K
15:40 12,890.40 12,893.40 12,883.50 12,884.00 0.0K
15:41 12,883.00 12,885.50 12,882.00 12,883.00 0.0K
15:42 12,883.50 12,883.50 12,879.50 12,881.70 0.0K
15:43 12,883.60 12,890.10 12,882.60 12,889.50 0.0K
15:44 12,890.50 12,894.40 12,890.00 12,893.40 0.0K
15:45 12,894.40 12,894.40 12,889.50 12,889.50 0.0K
15:46 12,887.50 12,887.50 12,882.60 12,886.50 0.0K
15:47 12,888.50 12,889.50 12,886.50 12,886.50 0.0K
15:48 12,887.50 12,892.50 12,887.50 12,891.00 0.0K
15:49 12,893.50 12,897.90 12,893.50 12,897.90 0.0K
15:50 12,897.90 12,899.30 12,893.40 12,897.30 0.0K
15:51 12,896.40 12,898.90 12,894.90 12,897.40 0.0K
15:52 12,898.40 12,900.90 12,896.40 12,900.90 0.0K
15:53 12,901.40 12,906.30 12,901.40 12,901.90 0.0K
15:54 12,903.40 12,903.40 12,899.50 12,899.50 0.0K
15:55 12,898.00 12,899.50 12,894.60 12,896.60 0.0K
15:56 12,896.10 12,898.70 12,893.70 12,897.70 0.0K
15:57 12,897.20 12,897.20 12,892.20 12,892.30 0.0K
15:58 12,892.80 12,892.80 12,888.40 12,890.40 0.0K
15:59 12,889.90 12,898.40 12,888.00 12,897.90 0.0K
16:00 12,901.80 12,907.30 12,901.30 12,901.90 0.0K
16:01 12,902.90 12,912.30 12,902.90 12,910.80 0.0K
16:02 12,911.30 12,911.80 12,906.90 12,906.90 0.0K
16:03 12,907.40 12,907.90 12,903.90 12,904.90 0.0K
16:04 12,906.90 12,906.90 12,901.50 12,901.50 0.0K
16:05 12,901.50 12,906.00 12,901.00 12,902.50 0.0K
16:06 12,903.00 12,903.00 12,900.60 12,901.10 0.0K
16:07 12,900.60 12,902.10 12,897.60 12,897.70 0.0K
16:08 12,897.20 12,901.20 12,897.20 12,897.70 0.0K
16:09 12,898.20 12,900.70 12,894.30 12,895.80 0.0K
16:10 12,895.70 12,905.10 12,895.70 12,902.10 0.0K
16:11 12,901.60 12,903.10 12,900.60 12,901.10 0.0K
16:12 12,902.10 12,902.60 12,897.70 12,897.70 0.0K
16:13 12,898.70 12,899.20 12,891.80 12,891.90 0.0K
16:14 12,892.40 12,894.80 12,890.40 12,893.80 0.0K
16:15 12,894.30 12,902.20 12,894.30 12,901.70 0.0K
16:16 12,901.20 12,904.70 12,898.70 12,903.70 0.0K
16:17 12,904.20 12,909.10 12,904.20 12,907.50 0.0K
16:18 12,907.00 12,910.00 12,906.50 12,909.00 0.0K
16:19 12,909.00 12,911.90 12,909.00 12,911.40 0.0K
16:20 12,912.40 12,913.90 12,911.40 12,912.40 0.0K
16:21 12,911.90 12,915.30 12,911.40 12,911.80 0.0K
16:22 12,909.80 12,919.20 12,909.80 12,918.70 0.0K
16:23 12,918.20 12,919.10 12,917.60 12,917.60 0.0K
16:24 12,916.10 12,919.10 12,916.10 12,919.10 0.0K
16:25 12,918.60 12,919.60 12,916.60 12,917.60 0.0K
16:26 12,918.10 12,921.50 12,914.10 12,914.60 0.0K
16:27 12,914.60 12,922.00 12,914.60 12,920.50 0.0K
16:28 12,920.00 12,922.50 12,919.00 12,921.50 0.0K
16:29 12,920.50 12,922.50 12,920.00 12,922.50 0.0K
16:30 12,922.90 12,924.90 12,921.40 12,921.40 0.0K
16:31 12,921.90 12,929.70 12,921.90 12,927.80 0.0K
16:32 12,927.70 12,929.70 12,926.70 12,929.20 0.0K
16:33 12,930.20 12,937.00 12,930.20 12,937.00 0.0K
16:34 12,936.00 12,936.00 12,933.50 12,934.50 0.0K
16:35 12,933.50 12,936.00 12,932.50 12,934.50 0.0K
16:36 12,936.50 12,939.40 12,934.40 12,934.90 0.0K
16:37 12,933.40 12,940.30 12,933.40 12,940.30 0.0K
16:38 12,941.80 12,941.80 12,934.30 12,938.80 0.0K
16:39 12,938.30 12,942.20 12,938.30 12,942.20 0.0K
16:40 12,941.20 12,942.20 12,938.70 12,940.20 0.0K
16:41 12,939.70 12,948.00 12,939.70 12,948.00 0.0K
16:42 12,946.50 12,948.00 12,944.50 12,944.50 0.0K
16:43 12,946.00 12,946.00 12,943.00 12,944.90 0.0K
16:44 12,945.90 12,948.90 12,945.90 12,948.40 0.0K
16:45 12,947.90 12,948.90 12,942.00 12,942.00 0.0K
16:46 12,940.00 12,943.00 12,940.00 12,942.00 0.0K
16:47 12,942.50 12,943.00 12,939.00 12,942.00 0.0K
16:48 12,942.90 12,942.90 12,937.50 12,940.50 0.0K
16:49 12,941.00 12,942.10 12,937.60 12,940.10 0.0K
16:50 12,941.10 12,941.10 12,934.20 12,939.60 0.0K
16:51 12,940.60 12,940.60 12,935.70 12,937.20 0.0K
16:52 12,938.20 12,942.20 12,936.70 12,940.70 0.0K
16:53 12,940.20 12,941.60 12,935.70 12,937.20 0.0K
16:54 12,938.20 12,941.70 12,936.20 12,939.70 0.0K
16:55 12,936.70 12,938.70 12,935.70 12,936.20 0.0K
16:56 12,936.70 12,937.20 12,935.20 12,936.20 0.0K
16:57 12,937.20 12,940.60 12,935.70 12,938.60 0.0K
16:58 12,939.10 12,939.60 12,935.70 12,937.20 0.0K
16:59 12,937.70 12,939.20 12,936.20 12,939.20 0.0K
17:00 12,939.70 12,939.70 12,933.30 12,935.30 0.0K
17:01 12,936.30 12,937.80 12,934.30 12,937.30 0.0K
17:02 12,936.80 12,938.80 12,932.30 12,932.30 0.0K
17:03 12,931.80 12,933.80 12,926.90 12,927.40 0.0K
17:04 12,928.40 12,930.40 12,926.40 12,929.90 0.0K
17:05 12,928.90 12,935.30 12,928.90 12,935.30 0.0K
17:06 12,934.30 12,935.30 12,932.80 12,932.80 0.0K
17:07 12,933.30 12,935.70 12,933.30 12,934.70 0.0K
17:08 12,935.20 12,936.20 12,930.70 12,930.70 0.0K
17:09 12,930.20 12,935.10 12,930.20 12,935.10 0.0K
17:10 12,937.60 12,939.10 12,935.60 12,935.60 0.0K
17:11 12,934.10 12,938.10 12,934.10 12,937.00 0.0K
17:12 12,938.00 12,938.00 12,932.60 12,932.60 0.0K
17:13 12,933.60 12,935.00 12,931.10 12,931.60 0.0K
17:14 12,931.10 12,932.10 12,929.60 12,931.60 0.0K
17:15 12,931.10 12,931.10 12,927.70 12,929.70 0.0K
17:16 12,929.20 12,929.20 12,925.80 12,925.80 0.0K
17:17 12,925.30 12,927.80 12,923.30 12,927.30 0.0K
17:18 12,929.30 12,929.30 12,926.80 12,927.30 0.0K
17:19 12,926.30 12,929.90 12,925.30 12,928.40 0.0K
17:20 12,928.90 12,931.40 12,927.40 12,929.40 0.0K
17:21 12,928.90 12,928.90 12,924.40 12,926.40 0.0K
17:22 12,928.40 12,929.40 12,924.40 12,924.40 0.0K
17:23 12,923.50 12,925.40 12,921.00 12,923.50 0.0K
17:24 12,924.40 12,928.40 12,924.40 12,926.40 0.0K
17:25 12,928.40 12,932.40 12,926.90 12,930.40 0.0K
17:26 12,929.40 12,929.40 12,924.50 12,925.40 0.0K
17:27 12,924.90 12,925.40 12,912.10 12,914.50 0.0K
17:28 12,915.00 12,918.50 12,911.60 12,918.50 0.0K
17:29 12,919.00 12,921.00 12,916.50 12,919.00 0.0K
17:30 12,918.50 12,921.50 12,918.00 12,918.00 0.0K
17:31 12,917.50 12,919.50 12,916.00 12,916.00 0.0K
17:32 12,915.50 12,920.50 12,914.50 12,920.50 0.0K
17:33 12,921.50 12,921.50 12,917.50 12,917.50 0.0K
17:34 12,918.50 12,922.00 12,918.50 12,921.50 0.0K
17:35 12,922.50 12,930.46 12,922.50 12,930.46 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