SMI (SSMI)

SWI20
🏛️ スイス →
12,507.17
最終更新: 2025-10-04
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 13,028.60 13,028.60 13,026.10 13,026.10 0.0K
08:59 13,025.10 13,025.10 13,017.20 13,022.10 0.0K
09:00 13,022.60 13,026.10 13,015.20 13,017.70 0.0K
09:01 13,018.20 13,027.10 13,018.20 13,018.20 0.0K
09:02 13,019.70 13,019.70 13,012.80 13,013.30 0.0K
09:03 13,015.30 13,018.30 13,011.30 13,016.30 0.0K
09:04 13,015.30 13,015.30 13,007.30 13,007.30 0.0K
09:05 13,008.80 13,009.30 12,997.50 12,997.50 0.0K
09:06 12,996.50 12,997.00 12,982.60 12,984.60 0.0K
09:07 12,986.10 12,993.50 12,979.60 12,993.50 0.0K
09:08 12,991.50 12,993.50 12,990.60 12,993.50 0.0K
09:09 12,991.50 12,992.00 12,987.60 12,988.60 0.0K
09:10 12,990.60 12,994.50 12,984.60 12,984.60 0.0K
09:11 12,983.10 12,983.10 12,979.60 12,980.60 0.0K
09:12 12,981.60 12,981.60 12,970.70 12,975.20 0.0K
09:13 12,976.20 12,977.70 12,973.70 12,976.20 0.0K
09:14 12,975.70 12,975.70 12,970.70 12,971.20 0.0K
09:15 12,971.20 12,975.70 12,968.70 12,975.10 0.0K
09:16 12,974.60 12,976.60 12,970.60 12,971.60 0.0K
09:17 12,971.20 12,973.10 12,960.80 12,961.30 0.0K
09:18 12,962.80 12,963.80 12,960.80 12,961.40 0.0K
09:19 12,961.90 12,961.90 12,956.90 12,958.90 0.0K
09:20 12,957.00 12,967.80 12,957.00 12,966.80 0.0K
09:21 12,965.90 12,970.20 12,964.40 12,969.70 0.0K
09:22 12,970.70 12,976.10 12,967.70 12,970.10 0.0K
09:23 12,970.60 12,972.60 12,967.60 12,969.60 0.0K
09:24 12,969.10 12,969.10 12,962.60 12,966.60 0.0K
09:25 12,967.60 12,975.60 12,967.60 12,973.10 0.0K
09:26 12,972.60 12,974.60 12,967.60 12,972.60 0.0K
09:27 12,971.60 12,971.60 12,966.20 12,971.20 0.0K
09:28 12,973.70 12,977.10 12,972.60 12,975.60 0.0K
09:29 12,974.60 12,976.60 12,972.10 12,976.50 0.0K
09:30 12,977.50 12,982.00 12,974.50 12,981.90 0.0K
09:31 12,981.40 12,990.30 12,980.40 12,990.30 0.0K
09:32 12,988.80 12,990.30 12,985.90 12,990.30 0.0K
09:33 12,991.30 12,993.30 12,988.80 12,993.30 0.0K
09:34 12,991.30 12,994.20 12,990.30 12,994.20 0.0K
09:35 12,995.20 12,997.70 12,992.20 12,995.90 0.0K
09:36 12,992.90 12,992.90 12,989.50 12,991.50 0.0K
09:37 12,989.60 12,990.60 12,985.70 12,985.70 0.0K
09:38 12,986.20 12,992.70 12,985.70 12,992.10 0.0K
09:39 12,990.20 12,990.20 12,983.30 12,983.30 0.0K
09:40 12,979.80 12,984.80 12,979.40 12,981.90 0.0K
09:41 12,982.90 12,982.90 12,978.00 12,980.90 0.0K
09:42 12,980.40 12,983.90 12,979.90 12,980.90 0.0K
09:43 12,978.90 12,981.00 12,978.00 12,980.00 0.0K
09:44 12,980.50 12,980.50 12,977.00 12,978.00 0.0K
09:45 12,976.00 12,978.10 12,973.60 12,977.60 0.0K
09:46 12,977.10 12,980.00 12,977.00 12,977.00 0.0K
09:47 12,978.00 12,979.50 12,970.10 12,971.20 0.0K
09:48 12,971.70 12,971.70 12,965.30 12,966.30 0.0K
09:49 12,965.30 12,966.30 12,959.40 12,961.40 0.0K
09:50 12,962.40 12,965.80 12,962.40 12,964.30 0.0K
09:51 12,965.30 12,968.30 12,964.30 12,967.30 0.0K
09:52 12,967.80 12,970.30 12,965.30 12,966.30 0.0K
09:53 12,965.80 12,965.80 12,958.50 12,958.50 0.0K
09:54 12,957.50 12,957.60 12,955.50 12,956.10 0.0K
09:55 12,955.60 12,960.60 12,955.60 12,957.20 0.0K
09:56 12,956.70 12,957.20 12,953.20 12,953.80 0.0K
09:57 12,954.20 12,957.70 12,954.20 12,957.70 0.0K
09:58 12,956.70 12,957.70 12,954.60 12,956.50 0.0K
09:59 12,955.60 12,955.60 12,946.20 12,946.20 0.0K
10:00 12,947.20 12,947.20 12,937.80 12,944.70 0.0K
10:01 12,945.70 12,946.70 12,941.20 12,943.70 0.0K
10:02 12,944.20 12,946.70 12,940.20 12,940.20 0.0K
10:03 12,940.70 12,943.20 12,939.70 12,940.30 0.0K
10:04 12,939.30 12,939.30 12,930.90 12,933.90 0.0K
10:05 12,932.90 12,937.80 12,930.90 12,937.80 0.0K
10:06 12,936.30 12,938.30 12,934.80 12,937.80 0.0K
10:07 12,936.80 12,943.60 12,935.30 12,943.60 0.0K
10:08 12,943.50 12,950.30 12,943.50 12,948.30 0.0K
10:09 12,946.80 12,950.30 12,942.40 12,943.40 0.0K
10:10 12,945.40 12,947.80 12,943.40 12,943.40 0.0K
10:11 12,943.90 12,947.40 12,941.40 12,941.40 0.0K
10:12 12,940.40 12,940.40 12,935.00 12,935.60 0.0K
10:13 12,934.60 12,935.70 12,932.70 12,935.70 0.0K
10:14 12,935.70 12,937.20 12,933.70 12,933.80 0.0K
10:15 12,934.80 12,934.80 12,929.80 12,932.30 0.0K
10:16 12,931.80 12,934.30 12,928.90 12,931.90 0.0K
10:17 12,932.30 12,932.30 12,924.90 12,924.90 0.0K
10:18 12,923.00 12,924.00 12,922.00 12,922.00 0.0K
10:19 12,923.50 12,923.50 12,920.60 12,922.00 0.0K
10:20 12,921.60 12,925.00 12,919.60 12,923.00 0.0K
10:21 12,923.50 12,926.90 12,923.50 12,923.90 0.0K
10:22 12,924.40 12,924.90 12,921.90 12,924.40 0.0K
10:23 12,925.90 12,929.30 12,924.30 12,924.30 0.0K
10:24 12,923.80 12,925.40 12,922.80 12,924.90 0.0K
10:25 12,925.40 12,929.30 12,921.40 12,929.30 0.0K
10:26 12,928.80 12,933.70 12,927.80 12,933.70 0.0K
10:27 12,933.60 12,933.60 12,930.60 12,930.60 0.0K
10:28 12,931.10 12,934.50 12,931.10 12,932.50 0.0K
10:29 12,932.00 12,932.50 12,926.70 12,927.70 0.0K
10:30 12,927.20 12,938.60 12,927.20 12,938.60 0.0K
10:31 12,939.10 12,941.10 12,938.00 12,941.10 0.0K
10:32 12,940.60 12,941.60 12,938.60 12,941.50 0.0K
10:33 12,943.00 12,945.00 12,942.40 12,942.40 0.0K
10:34 12,943.90 12,947.40 12,942.40 12,944.40 0.0K
10:35 12,945.90 12,946.90 12,945.40 12,945.40 0.0K
10:36 12,944.90 12,944.90 12,939.50 12,941.00 0.0K
10:37 12,941.50 12,941.50 12,938.50 12,938.50 0.0K
10:38 12,939.50 12,939.50 12,935.50 12,937.00 0.0K
10:39 12,937.50 12,939.50 12,933.50 12,939.50 0.0K
10:40 12,940.50 12,940.50 12,933.00 12,937.50 0.0K
10:41 12,936.00 12,938.00 12,933.50 12,933.60 0.0K
10:42 12,931.60 12,933.60 12,926.60 12,933.60 0.0K
10:43 12,933.60 12,934.60 12,930.10 12,932.60 0.0K
10:44 12,931.60 12,932.60 12,923.80 12,925.30 0.0K
10:45 12,924.30 12,924.30 12,919.40 12,920.90 0.0K
10:46 12,919.90 12,923.40 12,919.90 12,921.90 0.0K
10:47 12,922.90 12,930.80 12,922.40 12,930.70 0.0K
10:48 12,929.20 12,933.70 12,927.80 12,933.70 0.0K
10:49 12,935.70 12,936.50 12,934.70 12,936.50 0.0K
10:50 12,937.50 12,940.40 12,934.50 12,939.90 0.0K
10:51 12,940.40 12,941.80 12,934.40 12,934.40 0.0K
10:52 12,934.90 12,936.50 12,933.00 12,935.50 0.0K
10:53 12,935.40 12,937.40 12,934.40 12,934.40 0.0K
10:54 12,931.90 12,933.40 12,930.00 12,931.40 0.0K
10:55 12,931.90 12,934.40 12,931.90 12,933.30 0.0K
10:56 12,929.80 12,931.30 12,926.90 12,926.90 0.0K
10:57 12,925.40 12,926.90 12,924.90 12,925.40 0.0K
10:58 12,922.40 12,922.90 12,918.50 12,921.40 0.0K
10:59 12,920.90 12,921.40 12,920.90 12,921.40 0.0K
11:00 12,919.90 12,926.30 12,918.40 12,923.30 0.0K
11:01 12,924.30 12,925.30 12,917.90 12,919.30 0.0K
11:02 12,920.30 12,924.20 12,919.30 12,922.20 0.0K
11:03 12,921.70 12,923.20 12,919.70 12,922.20 0.0K
11:04 12,921.70 12,927.10 12,921.70 12,927.10 0.0K
11:05 12,928.10 12,930.10 12,926.10 12,928.10 0.0K
11:06 12,927.20 12,928.20 12,922.70 12,927.20 0.0K
11:07 12,926.70 12,928.20 12,926.30 12,927.30 0.0K
11:08 12,928.30 12,931.20 12,928.30 12,930.20 0.0K
11:09 12,931.70 12,931.70 12,927.30 12,927.80 0.0K
11:10 12,928.30 12,929.40 12,925.40 12,929.40 0.0K
11:11 12,929.30 12,933.30 12,927.40 12,933.30 0.0K
11:12 12,932.80 12,934.30 12,931.30 12,931.80 0.0K
11:13 12,931.30 12,933.30 12,929.30 12,933.20 0.0K
11:14 12,931.30 12,933.20 12,929.70 12,929.70 0.0K
11:15 12,930.20 12,930.70 12,926.70 12,928.70 0.0K
11:16 12,928.20 12,936.50 12,928.20 12,935.50 0.0K
11:17 12,933.00 12,935.50 12,933.00 12,934.00 0.0K
11:18 12,933.00 12,937.90 12,933.00 12,936.90 0.0K
11:19 12,937.90 12,939.90 12,935.90 12,935.90 0.0K
11:20 12,935.40 12,937.00 12,932.50 12,935.50 0.0K
11:21 12,935.00 12,939.90 12,932.00 12,939.40 0.0K
11:22 12,938.90 12,939.40 12,934.00 12,934.00 0.0K
11:23 12,933.00 12,935.00 12,933.00 12,933.50 0.0K
11:24 12,933.00 12,934.00 12,931.20 12,931.20 0.0K
11:25 12,931.20 12,931.70 12,924.90 12,925.80 0.0K
11:26 12,926.30 12,926.30 12,922.90 12,924.40 0.0K
11:27 12,925.40 12,929.40 12,925.40 12,928.30 0.0K
11:28 12,927.40 12,930.30 12,927.40 12,930.30 0.0K
11:29 12,929.40 12,929.40 12,923.00 12,923.00 0.0K
11:30 12,922.50 12,928.40 12,920.00 12,927.40 0.0K
11:31 12,927.90 12,931.30 12,926.90 12,927.40 0.0K
11:32 12,927.90 12,930.30 12,927.80 12,928.80 0.0K
11:33 12,927.80 12,930.30 12,927.30 12,927.80 0.0K
11:34 12,926.80 12,930.80 12,926.30 12,930.30 0.0K
11:35 12,931.30 12,933.70 12,930.30 12,933.70 0.0K
11:36 12,934.20 12,939.50 12,934.20 12,939.00 0.0K
11:37 12,940.00 12,941.00 12,937.00 12,937.00 0.0K
11:38 12,940.00 12,945.90 12,938.50 12,945.90 0.0K
11:39 12,944.90 12,948.40 12,944.90 12,946.40 0.0K
11:40 12,945.90 12,948.40 12,944.50 12,947.90 0.0K
11:41 12,947.40 12,949.90 12,946.40 12,949.90 0.0K
11:42 12,950.40 12,950.80 12,946.90 12,947.90 0.0K
11:43 12,946.90 12,947.90 12,946.00 12,947.50 0.0K
11:44 12,947.00 12,947.00 12,945.50 12,946.00 0.0K
11:45 12,947.00 12,951.00 12,946.00 12,949.00 0.0K
11:46 12,949.50 12,950.40 12,948.40 12,949.90 0.0K
11:47 12,949.40 12,950.90 12,949.40 12,949.90 0.0K
11:48 12,950.80 12,952.80 12,950.80 12,952.80 0.0K
11:49 12,953.80 12,956.70 12,953.80 12,954.70 0.0K
11:50 12,955.70 12,957.70 12,954.70 12,957.70 0.0K
11:51 12,958.70 12,960.60 12,957.70 12,959.60 0.0K
11:52 12,958.10 12,961.60 12,958.10 12,961.50 0.0K
11:53 12,962.00 12,962.50 12,959.50 12,961.50 0.0K
11:54 12,962.00 12,962.00 12,960.50 12,962.00 0.0K
11:55 12,961.50 12,965.40 12,961.50 12,963.40 0.0K
11:56 12,961.40 12,962.40 12,960.40 12,961.40 0.0K
11:57 12,962.40 12,965.30 12,962.40 12,963.40 0.0K
11:58 12,963.90 12,967.30 12,963.40 12,967.30 0.0K
11:59 12,968.30 12,968.30 12,964.40 12,965.30 0.0K
12:00 12,965.80 12,969.30 12,965.80 12,968.80 0.0K
12:01 12,967.30 12,967.90 12,963.40 12,963.40 0.0K
12:02 12,963.90 12,965.50 12,962.50 12,963.00 0.0K
12:03 12,963.50 12,963.60 12,960.60 12,962.70 0.0K
12:04 12,961.70 12,962.80 12,960.20 12,961.80 0.0K
12:05 12,962.30 12,962.80 12,959.80 12,961.90 0.0K
12:06 12,962.40 12,964.30 12,960.90 12,961.90 0.0K
12:07 12,960.40 12,961.00 12,959.40 12,961.00 0.0K
12:08 12,960.50 12,961.00 12,959.50 12,960.00 0.0K
12:09 12,961.00 12,963.90 12,961.00 12,962.90 0.0K
12:10 12,963.00 12,964.90 12,960.00 12,964.90 0.0K
12:11 12,964.40 12,964.90 12,963.90 12,964.90 0.0K
12:12 12,964.80 12,965.80 12,964.30 12,965.80 0.0K
12:13 12,966.30 12,967.80 12,964.80 12,967.80 0.0K
12:14 12,968.30 12,968.80 12,965.80 12,966.80 0.0K
12:15 12,965.30 12,967.30 12,964.80 12,966.80 0.0K
12:16 12,966.30 12,967.80 12,966.30 12,966.80 0.0K
12:17 12,968.30 12,968.70 12,966.80 12,966.80 0.0K
12:18 12,967.30 12,967.30 12,961.80 12,963.50 0.0K
12:19 12,962.50 12,962.50 12,956.10 12,956.10 0.0K
12:20 12,955.10 12,962.00 12,954.20 12,962.00 0.0K
12:21 12,963.00 12,963.90 12,960.90 12,960.90 0.0K
12:22 12,961.90 12,961.90 12,959.50 12,959.50 0.0K
12:23 12,960.00 12,961.00 12,959.00 12,960.00 0.0K
12:24 12,962.00 12,962.90 12,960.00 12,961.00 0.0K
12:25 12,960.50 12,963.00 12,960.00 12,962.90 0.0K
12:26 12,960.90 12,960.90 12,957.50 12,958.00 0.0K
12:27 12,959.50 12,961.00 12,959.00 12,960.00 0.0K
12:28 12,959.00 12,959.00 12,954.10 12,955.10 0.0K
12:29 12,954.60 12,955.10 12,952.20 12,952.20 0.0K
12:30 12,952.70 12,952.70 12,946.70 12,946.70 0.0K
12:31 12,946.80 12,947.20 12,945.20 12,945.20 0.0K
12:32 12,946.20 12,946.20 12,944.20 12,944.20 0.0K
12:33 12,944.70 12,946.10 12,944.10 12,944.60 0.0K
12:34 12,945.10 12,945.10 12,941.70 12,941.70 0.0K
12:35 12,942.20 12,943.20 12,941.20 12,942.30 0.0K
12:36 12,943.30 12,943.30 12,936.40 12,936.40 0.0K
12:37 12,936.50 12,940.90 12,936.50 12,940.40 0.0K
12:38 12,939.90 12,944.30 12,939.90 12,944.30 0.0K
12:39 12,945.80 12,946.30 12,944.30 12,946.20 0.0K
12:40 12,945.70 12,946.70 12,943.30 12,945.70 0.0K
12:41 12,944.70 12,948.20 12,944.20 12,947.20 0.0K
12:42 12,945.70 12,949.20 12,945.70 12,949.10 0.0K
12:43 12,949.60 12,952.60 12,949.60 12,950.10 0.0K
12:44 12,951.10 12,955.60 12,951.10 12,954.10 0.0K
12:45 12,955.60 12,958.00 12,955.60 12,956.50 0.0K
12:46 12,955.50 12,956.50 12,955.00 12,955.50 0.0K
12:47 12,956.00 12,958.00 12,954.60 12,954.60 0.0K
12:48 12,954.10 12,954.60 12,953.60 12,954.60 0.0K
12:49 12,955.10 12,956.20 12,954.20 12,956.20 0.0K
12:50 12,955.70 12,957.70 12,955.70 12,957.60 0.0K
12:51 12,958.60 12,959.60 12,956.60 12,956.60 0.0K
12:52 12,957.10 12,957.60 12,951.70 12,951.70 0.0K
12:53 12,952.20 12,952.20 12,948.80 12,951.30 0.0K
12:54 12,951.80 12,952.80 12,948.80 12,948.80 0.0K
12:55 12,949.80 12,949.80 12,943.50 12,943.50 0.0K
12:56 12,942.50 12,946.40 12,942.50 12,946.40 0.0K
12:57 12,945.40 12,946.90 12,945.40 12,946.40 0.0K
12:58 12,947.90 12,949.70 12,947.40 12,949.20 0.0K
12:59 12,950.20 12,953.20 12,950.20 12,953.10 0.0K
13:00 12,949.10 12,949.60 12,947.70 12,947.70 0.0K
13:01 12,949.20 12,951.20 12,949.20 12,951.20 0.0K
13:02 12,951.70 12,952.20 12,950.70 12,951.20 0.0K
13:03 12,952.60 12,952.60 12,948.20 12,949.20 0.0K
13:05 12,948.20 12,952.20 12,948.20 12,949.70 0.0K
13:06 12,951.20 12,954.70 12,951.20 12,954.70 0.0K
13:07 12,954.20 12,955.20 12,953.20 12,955.20 0.0K
13:08 12,955.70 12,955.70 12,952.70 12,953.20 0.0K
13:09 12,954.20 12,954.20 12,951.70 12,952.20 0.0K
13:10 12,951.70 12,953.60 12,947.20 12,953.10 0.0K
13:11 12,953.60 12,953.60 12,952.10 12,952.60 0.0K
13:12 12,954.10 12,957.00 12,954.10 12,956.00 0.0K
13:13 12,957.00 12,958.90 12,956.80 12,956.80 0.0K
13:14 12,957.30 12,957.30 12,953.80 12,954.30 0.0K
13:15 12,953.80 12,955.70 12,953.70 12,954.20 0.0K
13:16 12,954.70 12,958.60 12,954.20 12,958.60 0.0K
13:17 12,959.10 12,960.50 12,958.50 12,958.50 0.0K
13:18 12,959.50 12,960.00 12,958.50 12,959.00 0.0K
13:19 12,959.10 12,959.60 12,957.60 12,959.10 0.0K
13:20 12,958.60 12,958.60 12,954.70 12,954.70 0.0K
13:21 12,955.70 12,956.20 12,954.30 12,954.80 0.0K
13:22 12,954.30 12,960.20 12,954.30 12,960.20 0.0K
13:23 12,960.70 12,961.10 12,960.60 12,961.10 0.0K
13:24 12,962.60 12,962.60 12,956.70 12,957.20 0.0K
13:25 12,958.70 12,960.20 12,957.20 12,959.70 0.0K
13:26 12,958.70 12,960.30 12,956.90 12,956.90 0.0K
13:27 12,956.40 12,960.00 12,956.40 12,959.00 0.0K
13:28 12,958.50 12,959.00 12,957.50 12,957.50 0.0K
13:29 12,958.00 12,959.00 12,955.50 12,956.00 0.0K
13:30 12,957.50 12,959.00 12,953.50 12,954.00 0.0K
13:31 12,953.00 12,953.00 12,950.10 12,951.20 0.0K
13:32 12,952.70 12,952.70 12,949.20 12,952.20 0.0K
13:33 12,952.70 12,954.10 12,951.60 12,952.20 0.0K
13:34 12,952.70 12,953.60 12,952.20 12,953.10 0.0K
13:35 12,954.10 12,957.50 12,953.50 12,953.50 0.0K
13:36 12,954.00 12,956.10 12,953.10 12,956.10 0.0K
13:37 12,956.50 12,956.60 12,954.10 12,954.10 0.0K
13:38 12,953.10 12,956.60 12,952.60 12,955.10 0.0K
13:39 12,955.60 12,956.60 12,952.70 12,954.20 0.0K
13:40 12,953.70 12,956.70 12,953.70 12,955.70 0.0K
13:41 12,954.70 12,958.70 12,954.70 12,956.70 0.0K
13:42 12,957.20 12,959.70 12,956.70 12,959.70 0.0K
13:43 12,960.20 12,960.70 12,957.70 12,957.70 0.0K
13:44 12,958.70 12,959.70 12,958.20 12,959.20 0.0K
13:45 12,960.70 12,963.60 12,960.70 12,963.10 0.0K
13:46 12,963.50 12,965.50 12,962.40 12,963.40 0.0K
13:47 12,962.90 12,964.80 12,962.40 12,964.80 0.0K
13:48 12,964.30 12,968.20 12,964.30 12,968.20 0.0K
13:49 12,968.10 12,968.10 12,963.20 12,963.20 0.0K
13:50 12,962.70 12,963.20 12,958.70 12,961.20 0.0K
13:51 12,958.70 12,959.20 12,955.30 12,958.80 0.0K
13:52 12,959.30 12,960.30 12,956.30 12,958.30 0.0K
13:53 12,958.80 12,958.80 12,953.80 12,954.80 0.0K
13:54 12,953.80 12,953.90 12,949.90 12,950.00 0.0K
13:55 12,951.00 12,954.00 12,951.00 12,954.00 0.0K
13:56 12,953.00 12,954.00 12,952.90 12,952.90 0.0K
13:57 12,953.00 12,953.00 12,948.10 12,948.10 0.0K
13:58 12,950.60 12,954.10 12,950.60 12,952.10 0.0K
13:59 12,952.60 12,954.60 12,952.60 12,953.10 0.0K
14:00 12,952.10 12,954.10 12,951.10 12,951.10 0.0K
14:01 12,951.60 12,951.60 12,948.70 12,949.20 0.0K
14:02 12,949.70 12,949.70 12,945.30 12,949.20 0.0K
14:03 12,948.20 12,949.70 12,947.70 12,948.20 0.0K
14:04 12,947.70 12,951.20 12,947.70 12,949.70 0.0K
14:05 12,951.20 12,951.20 12,947.20 12,947.20 0.0K
14:06 12,947.70 12,949.70 12,946.70 12,949.20 0.0K
14:07 12,948.60 12,953.10 12,948.60 12,953.10 0.0K
14:08 12,953.00 12,953.00 12,948.10 12,949.10 0.0K
14:09 12,950.10 12,952.10 12,949.10 12,952.10 0.0K
14:10 12,952.00 12,952.00 12,950.10 12,951.10 0.0K
14:11 12,952.10 12,953.10 12,950.10 12,951.10 0.0K
14:12 12,949.60 12,951.10 12,949.60 12,950.10 0.0K
14:13 12,949.60 12,954.00 12,949.10 12,954.00 0.0K
14:14 12,954.50 12,958.90 12,954.50 12,958.90 0.0K
14:15 12,957.40 12,957.90 12,955.80 12,955.80 0.0K
14:16 12,955.90 12,956.80 12,952.90 12,952.90 0.0K
14:17 12,951.90 12,953.40 12,950.90 12,951.90 0.0K
14:18 12,950.90 12,951.40 12,947.00 12,947.00 0.0K
14:19 12,946.50 12,946.50 12,944.10 12,944.10 0.0K
14:20 12,945.60 12,946.20 12,944.10 12,946.20 0.0K
14:21 12,947.10 12,947.60 12,945.10 12,945.10 0.0K
14:22 12,945.60 12,945.60 12,941.10 12,942.10 0.0K
14:23 12,941.10 12,942.10 12,938.10 12,938.20 0.0K
14:24 12,938.60 12,941.10 12,938.10 12,940.10 0.0K
14:25 12,940.60 12,942.00 12,940.50 12,941.00 0.0K
14:26 12,942.00 12,946.80 12,942.00 12,946.30 0.0K
14:27 12,946.80 12,947.80 12,942.30 12,942.30 0.0K
14:28 12,944.30 12,947.80 12,944.30 12,945.20 0.0K
14:29 12,945.70 12,945.70 12,941.80 12,942.80 0.0K
14:30 12,948.30 12,950.70 12,945.80 12,947.30 0.0K
14:31 12,946.80 12,953.70 12,946.70 12,947.70 0.0K
14:32 12,946.70 12,948.80 12,942.80 12,948.70 0.0K
14:33 12,946.80 12,950.70 12,945.30 12,948.30 0.0K
14:34 12,948.80 12,950.80 12,945.80 12,945.80 0.0K
14:35 12,946.80 12,947.30 12,941.80 12,943.80 0.0K
14:36 12,944.80 12,944.80 12,932.40 12,932.90 0.0K
14:37 12,931.90 12,934.80 12,926.90 12,934.80 0.0K
14:38 12,935.80 12,944.00 12,935.80 12,943.00 0.0K
14:39 12,942.50 12,942.50 12,929.20 12,935.70 0.0K
14:40 12,936.70 12,939.10 12,936.10 12,937.60 0.0K
14:41 12,935.60 12,936.60 12,931.20 12,932.20 0.0K
14:42 12,932.70 12,932.70 12,929.20 12,930.70 0.0K
14:43 12,929.70 12,929.70 12,925.20 12,926.20 0.0K
14:44 12,925.70 12,931.10 12,925.20 12,931.10 0.0K
14:45 12,931.10 12,932.50 12,921.60 12,923.60 0.0K
14:46 12,921.10 12,923.60 12,920.70 12,921.70 0.0K
14:47 12,920.20 12,923.20 12,918.70 12,922.20 0.0K
14:48 12,922.20 12,923.20 12,920.20 12,920.20 0.0K
14:49 12,920.20 12,921.70 12,918.70 12,918.80 0.0K
14:50 12,919.30 12,919.30 12,914.30 12,919.30 0.0K
14:51 12,918.80 12,926.20 12,918.80 12,919.20 0.0K
14:52 12,918.70 12,922.20 12,917.70 12,920.70 0.0K
14:53 12,920.60 12,927.50 12,920.10 12,927.50 0.0K
14:54 12,928.50 12,932.40 12,928.40 12,931.40 0.0K
14:55 12,932.30 12,934.40 12,931.30 12,933.90 0.0K
14:56 12,932.90 12,939.30 12,931.90 12,939.30 0.0K
14:57 12,939.20 12,939.20 12,928.40 12,930.40 0.0K
14:58 12,930.90 12,935.30 12,930.90 12,934.90 0.0K
14:59 12,933.40 12,937.40 12,932.90 12,932.90 0.0K
15:00 12,931.90 12,937.30 12,931.40 12,935.30 0.0K
15:01 12,936.80 12,938.30 12,934.30 12,938.30 0.0K
15:02 12,937.30 12,948.10 12,937.30 12,944.10 0.0K
15:03 12,943.20 12,946.10 12,942.70 12,945.10 0.0K
15:04 12,946.60 12,948.10 12,944.20 12,946.20 0.0K
15:05 12,946.30 12,952.20 12,943.80 12,948.30 0.0K
15:06 12,950.20 12,955.20 12,950.20 12,955.20 0.0K
15:07 12,952.20 12,956.20 12,952.20 12,952.20 0.0K
15:08 12,951.20 12,953.30 12,948.30 12,951.30 0.0K
15:09 12,950.30 12,951.30 12,945.40 12,947.40 0.0K
15:10 12,947.50 12,949.50 12,946.00 12,949.50 0.0K
15:11 12,949.00 12,954.40 12,949.00 12,951.40 0.0K
15:12 12,952.40 12,957.40 12,948.50 12,957.40 0.0K
15:13 12,957.90 12,967.20 12,957.90 12,965.20 0.0K
15:14 12,965.70 12,971.20 12,965.70 12,971.10 0.0K
15:15 12,970.20 12,971.10 12,969.10 12,970.10 0.0K
15:16 12,971.10 12,971.60 12,969.10 12,971.60 0.0K
15:17 12,971.10 12,973.10 12,968.10 12,968.60 0.0K
15:18 12,968.20 12,969.10 12,962.80 12,964.30 0.0K
15:19 12,962.80 12,963.30 12,954.30 12,956.40 0.0K
15:20 12,957.40 12,959.40 12,953.40 12,957.40 0.0K
15:21 12,957.90 12,963.30 12,957.40 12,959.40 0.0K
15:22 12,960.40 12,965.40 12,960.00 12,964.40 0.0K
15:23 12,964.50 12,968.40 12,964.50 12,965.90 0.0K
15:24 12,965.40 12,968.80 12,962.90 12,963.40 0.0K
15:25 12,964.80 12,970.80 12,961.40 12,970.30 0.0K
15:26 12,969.80 12,970.80 12,964.90 12,966.40 0.0K
15:27 12,966.90 12,967.40 12,964.00 12,965.00 0.0K
15:28 12,964.50 12,965.50 12,959.60 12,961.60 0.0K
15:29 12,959.60 12,962.70 12,959.20 12,962.20 0.0K
15:30 12,962.70 12,963.70 12,959.70 12,961.70 0.0K
15:31 12,960.70 12,964.20 12,958.70 12,962.20 0.0K
15:32 12,963.20 12,965.20 12,960.20 12,963.70 0.0K
15:33 12,964.70 12,970.60 12,964.70 12,967.10 0.0K
15:34 12,968.10 12,973.50 12,968.10 12,973.50 0.0K
15:35 12,972.00 12,977.40 12,972.00 12,976.40 0.0K
15:36 12,977.40 12,980.30 12,975.40 12,975.40 0.0K
15:37 12,976.40 12,976.90 12,974.90 12,976.90 0.0K
15:38 12,977.40 12,981.40 12,977.40 12,981.30 0.0K
15:39 12,982.30 12,983.30 12,978.30 12,980.80 0.0K
15:40 12,979.80 12,982.70 12,978.80 12,980.20 0.0K
15:41 12,978.70 12,981.20 12,978.70 12,981.20 0.0K
15:42 12,981.70 12,981.70 12,978.20 12,978.70 0.0K
15:43 12,978.20 12,978.20 12,975.30 12,975.30 0.0K
15:44 12,975.80 12,979.20 12,972.80 12,979.20 0.0K
15:45 12,980.20 12,983.70 12,980.20 12,981.20 0.0K
15:46 12,981.70 12,981.70 12,978.20 12,978.20 0.0K
15:47 12,977.70 12,979.70 12,976.20 12,978.70 0.0K
15:48 12,979.20 12,979.20 12,971.30 12,971.30 0.0K
15:49 12,972.30 12,978.70 12,970.40 12,977.30 0.0K
15:50 12,977.70 12,984.10 12,977.70 12,984.10 0.0K
15:51 12,985.60 12,987.10 12,982.60 12,983.10 0.0K
15:52 12,983.50 12,986.00 12,981.10 12,986.00 0.0K
15:53 12,986.50 12,989.40 12,986.50 12,989.40 0.0K
15:54 12,989.90 12,989.90 12,986.40 12,989.40 0.0K
15:55 12,989.90 12,994.80 12,989.40 12,993.80 0.0K
15:56 12,993.30 12,994.30 12,990.80 12,993.80 0.0K
15:57 12,994.80 12,998.80 12,994.80 12,997.30 0.0K
15:58 12,997.80 13,000.70 12,997.70 13,000.70 0.0K
15:59 13,000.20 13,000.20 12,996.20 12,997.70 0.0K
16:00 12,998.20 13,001.20 12,997.70 13,001.20 0.0K
16:01 13,001.70 13,006.60 13,000.20 13,005.60 0.0K
16:02 13,004.10 13,005.60 13,001.60 13,003.60 0.0K
16:03 13,002.10 13,005.10 13,001.60 13,005.10 0.0K
16:04 13,004.60 13,007.00 13,002.60 13,006.50 0.0K
16:05 13,007.50 13,012.00 13,006.50 13,010.50 0.0K
16:06 13,010.00 13,010.00 13,005.50 13,008.00 0.0K
16:07 13,007.00 13,008.10 13,006.10 13,007.10 0.0K
16:08 13,008.10 13,008.10 13,001.20 13,003.60 0.0K
16:09 13,003.10 13,006.00 13,003.10 13,006.00 0.0K
16:10 13,005.50 13,006.00 12,999.60 13,001.10 0.0K
16:11 13,001.60 13,002.10 12,999.10 12,999.10 0.0K
16:12 13,000.10 13,003.00 12,999.60 13,001.50 0.0K
16:13 13,001.00 13,004.00 13,001.00 13,001.00 0.0K
16:14 13,001.50 13,001.50 12,997.10 13,000.60 0.0K
16:15 13,000.10 13,003.10 12,999.10 13,002.10 0.0K
16:16 13,001.10 13,001.10 12,989.20 12,989.20 0.0K
16:17 12,989.70 12,990.30 12,988.30 12,988.30 0.0K
16:18 12,988.80 12,990.30 12,988.30 12,989.80 0.0K
16:19 12,988.30 12,989.80 12,987.30 12,988.30 0.0K
16:20 12,986.30 12,986.80 12,979.00 12,980.00 0.0K
16:21 12,979.50 12,979.50 12,977.50 12,978.10 0.0K
16:22 12,977.60 12,982.10 12,977.10 12,978.10 0.0K
16:23 12,977.60 12,979.60 12,976.60 12,979.10 0.0K
16:24 12,978.60 12,981.50 12,978.60 12,979.00 0.0K
16:25 12,979.50 12,979.50 12,971.60 12,974.60 0.0K
16:26 12,973.60 12,974.60 12,968.70 12,970.20 0.0K
16:27 12,970.70 12,971.60 12,965.20 12,965.20 0.0K
16:28 12,964.20 12,964.20 12,959.30 12,960.20 0.0K
16:29 12,959.20 12,962.70 12,959.20 12,961.70 0.0K
16:30 12,962.20 12,962.70 12,960.20 12,962.20 0.0K
16:31 12,961.70 12,965.20 12,961.20 12,962.20 0.0K
16:32 12,961.70 12,963.20 12,958.20 12,961.60 0.0K
16:33 12,961.10 12,961.60 12,960.10 12,960.10 0.0K
16:34 12,961.10 12,962.10 12,959.10 12,959.10 0.0K
16:35 12,959.60 12,962.50 12,956.60 12,962.00 0.0K
16:36 12,963.40 12,967.90 12,963.40 12,967.30 0.0K
16:37 12,967.80 12,967.80 12,964.80 12,967.30 0.0K
16:38 12,967.80 12,972.70 12,967.80 12,971.70 0.0K
16:39 12,972.70 12,975.60 12,972.70 12,974.60 0.0K
16:40 12,973.60 12,977.10 12,971.60 12,972.60 0.0K
16:41 12,971.60 12,971.60 12,965.70 12,966.70 0.0K
16:42 12,966.70 12,967.80 12,962.80 12,967.80 0.0K
16:43 12,967.30 12,967.80 12,963.90 12,966.90 0.0K
16:44 12,966.40 12,969.80 12,966.40 12,967.90 0.0K
16:45 12,967.40 12,967.40 12,964.40 12,965.90 0.0K
16:46 12,967.90 12,968.90 12,965.90 12,966.00 0.0K
16:47 12,967.00 12,967.10 12,964.10 12,965.10 0.0K
16:48 12,964.10 12,964.10 12,961.10 12,962.10 0.0K
16:49 12,963.10 12,963.10 12,958.20 12,959.20 0.0K
16:50 12,958.20 12,959.80 12,957.70 12,959.30 0.0K
16:51 12,959.80 12,962.30 12,958.30 12,959.30 0.0K
16:52 12,957.80 12,957.80 12,953.90 12,956.90 0.0K
16:53 12,957.40 12,957.40 12,954.50 12,955.50 0.0K
16:54 12,956.50 12,958.00 12,955.50 12,957.50 0.0K
16:55 12,956.50 12,958.00 12,955.50 12,957.50 0.0K
16:56 12,958.50 12,959.00 12,944.10 12,951.00 0.0K
16:57 12,950.50 12,955.40 12,949.50 12,952.90 0.0K
16:58 12,951.40 12,954.40 12,951.40 12,952.40 0.0K
16:59 12,952.90 12,952.90 12,949.00 12,949.00 0.0K
17:00 12,948.50 12,950.50 12,939.10 12,942.60 0.0K
17:01 12,943.60 12,945.10 12,936.70 12,939.20 0.0K
17:02 12,939.70 12,939.70 12,936.70 12,937.70 0.0K
17:03 12,938.70 12,938.70 12,932.30 12,932.30 0.0K
17:04 12,932.70 12,936.70 12,932.70 12,936.70 0.0K
17:05 12,936.60 12,943.60 12,936.10 12,943.10 0.0K
17:06 12,944.00 12,944.50 12,941.50 12,941.60 0.0K
17:07 12,941.10 12,941.10 12,937.60 12,938.60 0.0K
17:08 12,939.60 12,940.60 12,937.70 12,938.70 0.0K
17:09 12,938.20 12,938.20 12,935.30 12,935.30 0.0K
17:10 12,934.80 12,938.90 12,933.90 12,938.90 0.0K
17:11 12,939.40 12,939.40 12,935.90 12,935.90 0.0K
17:12 12,935.40 12,935.90 12,933.00 12,935.00 0.0K
17:13 12,934.00 12,935.00 12,933.60 12,934.10 0.0K
17:14 12,934.10 12,936.60 12,933.60 12,936.10 0.0K
17:15 12,937.10 12,940.00 12,934.10 12,935.10 0.0K
17:16 12,935.60 12,939.50 12,935.60 12,939.00 0.0K
17:17 12,940.00 12,943.40 12,940.00 12,940.90 0.0K
17:18 12,941.90 12,942.90 12,938.40 12,939.90 0.0K
17:19 12,940.40 12,944.20 12,938.30 12,939.30 0.0K
17:20 12,939.80 12,942.70 12,939.30 12,942.70 0.0K
17:21 12,943.20 12,950.20 12,943.20 12,950.20 0.0K
17:22 12,949.70 12,951.20 12,948.20 12,950.20 0.0K
17:23 12,950.70 12,951.20 12,946.70 12,948.20 0.0K
17:24 12,949.20 12,949.20 12,940.30 12,940.30 0.0K
17:25 12,943.70 12,954.70 12,943.70 12,952.70 0.0K
17:26 12,953.70 12,958.10 12,953.70 12,956.60 0.0K
17:27 12,957.10 12,958.10 12,955.20 12,957.10 0.0K
17:28 12,956.10 12,960.10 12,955.20 12,960.10 0.0K
17:29 12,960.60 12,963.60 12,957.60 12,961.60 0.0K
17:30 12,960.10 12,961.10 12,954.20 12,954.70 0.0K
17:31 12,956.10 12,959.10 12,954.20 12,956.10 0.0K
17:32 12,955.70 12,955.70 12,948.70 12,949.20 0.0K
17:33 12,950.20 12,953.20 12,950.20 12,953.20 0.0K
17:34 12,952.20 12,959.10 12,952.20 12,958.10 0.0K
17:35 12,956.10 12,956.10 12,939.04 12,939.04 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