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 12,793.30 12,793.30 12,790.80 12,792.30 0.0K
08:59 12,792.80 12,801.20 12,792.80 12,798.70 0.0K
09:00 12,805.70 12,806.70 12,790.80 12,790.80 0.0K
09:01 12,786.80 12,788.80 12,778.90 12,783.40 0.0K
09:02 12,783.40 12,786.30 12,775.90 12,777.40 0.0K
09:03 12,776.40 12,779.90 12,759.10 12,759.10 0.0K
09:04 12,758.10 12,761.50 12,754.30 12,754.30 0.0K
09:05 12,753.80 12,753.80 12,741.90 12,741.90 0.0K
09:06 12,741.40 12,751.40 12,740.90 12,746.90 0.0K
09:07 12,747.90 12,747.90 12,736.50 12,740.90 0.0K
09:08 12,741.40 12,746.40 12,735.50 12,735.50 0.0K
09:09 12,734.50 12,736.50 12,725.10 12,727.10 0.0K
09:10 12,725.60 12,730.00 12,723.60 12,726.10 0.0K
09:11 12,727.10 12,729.00 12,723.60 12,724.60 0.0K
09:12 12,724.10 12,730.00 12,716.10 12,730.00 0.0K
09:13 12,731.00 12,737.50 12,723.60 12,735.50 0.0K
09:14 12,736.50 12,740.90 12,732.00 12,738.00 0.0K
09:15 12,737.00 12,743.20 12,737.00 12,738.10 0.0K
09:16 12,739.70 12,746.80 12,739.70 12,743.20 0.0K
09:17 12,741.80 12,744.00 12,730.60 12,730.60 0.0K
09:18 12,729.60 12,740.60 12,728.80 12,740.60 0.0K
09:19 12,738.60 12,750.80 12,738.60 12,749.40 0.0K
09:20 12,751.40 12,753.40 12,744.20 12,745.40 0.0K
09:21 12,744.00 12,754.00 12,744.00 12,751.30 0.0K
09:22 12,756.30 12,757.30 12,746.60 12,748.80 0.0K
09:23 12,749.80 12,754.80 12,748.40 12,753.00 0.0K
09:24 12,753.10 12,753.10 12,744.50 12,750.80 0.0K
09:25 12,751.90 12,756.00 12,741.50 12,742.20 0.0K
09:26 12,741.70 12,744.90 12,736.80 12,739.50 0.0K
09:27 12,742.00 12,749.00 12,742.00 12,749.00 0.0K
09:28 12,750.00 12,765.30 12,749.10 12,765.30 0.0K
09:29 12,766.80 12,767.40 12,762.50 12,764.80 0.0K
09:30 12,766.80 12,771.20 12,763.90 12,769.30 0.0K
09:31 12,768.30 12,769.10 12,764.40 12,768.80 0.0K
09:32 12,770.80 12,772.80 12,768.30 12,770.30 0.0K
09:33 12,771.30 12,773.30 12,768.80 12,768.80 0.0K
09:34 12,766.80 12,771.00 12,764.30 12,770.20 0.0K
09:35 12,769.70 12,774.50 12,765.40 12,769.60 0.0K
09:36 12,771.60 12,775.30 12,771.60 12,774.90 0.0K
09:37 12,773.90 12,777.40 12,773.20 12,773.30 0.0K
09:38 12,773.80 12,776.50 12,772.40 12,774.60 0.0K
09:39 12,775.10 12,775.10 12,768.80 12,770.00 0.0K
09:40 12,768.50 12,771.50 12,765.20 12,766.80 0.0K
09:41 12,769.80 12,772.50 12,764.50 12,771.50 0.0K
09:42 12,773.00 12,774.50 12,768.80 12,771.80 0.0K
09:43 12,771.30 12,771.80 12,766.40 12,767.00 0.0K
09:44 12,767.10 12,769.10 12,765.20 12,768.30 0.0K
09:45 12,767.80 12,769.80 12,764.40 12,769.00 0.0K
09:46 12,768.50 12,772.50 12,766.60 12,768.60 0.0K
09:47 12,768.10 12,769.20 12,766.70 12,767.30 0.0K
09:48 12,766.80 12,768.90 12,765.00 12,765.00 0.0K
09:49 12,766.50 12,776.10 12,765.00 12,776.10 0.0K
09:50 12,777.10 12,777.10 12,765.30 12,766.30 0.0K
09:51 12,764.80 12,764.90 12,760.40 12,764.50 0.0K
09:52 12,764.60 12,764.70 12,762.10 12,762.70 0.0K
09:53 12,762.80 12,774.60 12,762.80 12,770.70 0.0K
09:54 12,771.70 12,771.70 12,764.90 12,766.90 0.0K
09:55 12,765.90 12,774.00 12,765.90 12,774.00 0.0K
09:56 12,773.00 12,777.00 12,773.00 12,777.00 0.0K
09:57 12,777.50 12,780.90 12,776.50 12,780.90 0.0K
09:58 12,780.40 12,782.40 12,778.00 12,779.00 0.0K
09:59 12,778.00 12,784.10 12,778.00 12,784.10 0.0K
10:00 12,783.10 12,790.10 12,783.10 12,787.60 0.0K
10:01 12,785.60 12,788.20 12,783.70 12,786.70 0.0K
10:02 12,787.20 12,791.30 12,785.30 12,788.30 0.0K
10:03 12,789.30 12,792.90 12,789.30 12,792.40 0.0K
10:04 12,791.40 12,791.40 12,786.50 12,787.50 0.0K
10:05 12,786.50 12,789.00 12,784.50 12,788.60 0.0K
10:06 12,790.50 12,793.00 12,790.50 12,791.50 0.0K
10:07 12,791.10 12,794.50 12,790.60 12,792.60 0.0K
10:08 12,793.10 12,797.10 12,793.10 12,795.60 0.0K
10:09 12,792.70 12,792.70 12,785.90 12,785.90 0.0K
10:10 12,786.90 12,787.40 12,784.00 12,786.00 0.0K
10:11 12,785.00 12,788.00 12,781.60 12,782.10 0.0K
10:12 12,781.10 12,781.10 12,775.20 12,775.30 0.0K
10:13 12,775.20 12,778.70 12,773.20 12,777.20 0.0K
10:14 12,775.20 12,775.30 12,772.30 12,775.30 0.0K
10:15 12,773.80 12,784.20 12,773.80 12,784.20 0.0K
10:16 12,785.20 12,789.70 12,783.20 12,789.70 0.0K
10:17 12,791.20 12,794.10 12,786.70 12,787.20 0.0K
10:18 12,786.70 12,788.20 12,786.20 12,786.70 0.0K
10:19 12,787.20 12,789.20 12,785.20 12,785.20 0.0K
10:20 12,786.20 12,786.20 12,783.20 12,784.30 0.0K
10:21 12,783.30 12,785.30 12,781.30 12,785.30 0.0K
10:22 12,785.80 12,785.80 12,781.00 12,782.50 0.0K
10:23 12,782.00 12,783.50 12,780.50 12,780.50 0.0K
10:24 12,781.00 12,789.90 12,781.00 12,789.90 0.0K
10:25 12,787.40 12,789.40 12,785.00 12,789.40 0.0K
10:26 12,789.90 12,796.30 12,788.90 12,792.30 0.0K
10:27 12,791.80 12,795.30 12,791.80 12,795.30 0.0K
10:28 12,794.80 12,798.30 12,794.30 12,795.30 0.0K
10:29 12,794.80 12,796.40 12,792.90 12,795.40 0.0K
10:30 12,796.40 12,796.40 12,792.40 12,795.50 0.0K
10:31 12,796.00 12,796.00 12,793.00 12,795.50 0.0K
10:32 12,796.00 12,796.00 12,793.60 12,795.60 0.0K
10:33 12,796.60 12,799.20 12,795.60 12,799.20 0.0K
10:34 12,798.70 12,798.70 12,795.70 12,797.70 0.0K
10:35 12,795.70 12,796.70 12,792.70 12,793.70 0.0K
10:36 12,794.20 12,795.20 12,792.70 12,794.70 0.0K
10:37 12,794.20 12,797.20 12,793.70 12,796.70 0.0K
10:38 12,796.20 12,796.20 12,787.80 12,788.80 0.0K
10:39 12,787.80 12,789.80 12,787.80 12,788.90 0.0K
10:40 12,786.80 12,788.80 12,786.80 12,788.40 0.0K
10:41 12,788.90 12,793.40 12,787.90 12,792.90 0.0K
10:42 12,793.80 12,793.80 12,784.90 12,784.90 0.0K
10:43 12,785.90 12,786.00 12,783.00 12,784.00 0.0K
10:44 12,784.50 12,785.00 12,783.10 12,783.10 0.0K
10:45 12,784.60 12,786.10 12,783.10 12,786.10 0.0K
10:46 12,787.10 12,790.00 12,787.10 12,789.90 0.0K
10:47 12,790.90 12,791.90 12,787.90 12,787.90 0.0K
10:48 12,788.00 12,791.40 12,788.00 12,789.50 0.0K
10:49 12,791.00 12,793.90 12,791.00 12,791.90 0.0K
10:50 12,792.90 12,794.90 12,791.90 12,793.90 0.0K
10:51 12,793.40 12,796.30 12,790.90 12,793.90 0.0K
10:52 12,792.90 12,792.90 12,788.90 12,790.50 0.0K
10:53 12,791.00 12,793.90 12,790.00 12,792.90 0.0K
10:54 12,794.40 12,794.90 12,792.90 12,794.90 0.0K
10:55 12,793.90 12,800.80 12,793.90 12,800.80 0.0K
10:56 12,802.30 12,806.20 12,802.30 12,804.30 0.0K
10:57 12,803.80 12,809.20 12,803.80 12,805.70 0.0K
10:58 12,806.20 12,809.70 12,805.70 12,809.70 0.0K
10:59 12,811.10 12,811.10 12,807.60 12,807.60 0.0K
11:00 12,809.10 12,811.60 12,807.20 12,809.20 0.0K
11:01 12,810.70 12,810.70 12,807.70 12,808.70 0.0K
11:02 12,807.80 12,812.20 12,806.80 12,810.20 0.0K
11:03 12,810.70 12,816.20 12,809.70 12,815.70 0.0K
11:04 12,816.20 12,817.20 12,815.20 12,815.70 0.0K
11:05 12,816.70 12,820.70 12,815.70 12,819.70 0.0K
11:06 12,820.10 12,821.10 12,814.70 12,815.70 0.0K
11:07 12,814.70 12,815.90 12,814.70 12,814.90 0.0K
11:08 12,813.40 12,815.90 12,812.40 12,814.00 0.0K
11:09 12,814.00 12,819.00 12,813.00 12,816.00 0.0K
11:10 12,817.00 12,817.00 12,814.00 12,815.00 0.0K
11:11 12,817.00 12,826.40 12,817.00 12,825.90 0.0K
11:12 12,826.40 12,827.40 12,823.00 12,823.50 0.0K
11:13 12,823.00 12,823.00 12,815.10 12,815.10 0.0K
11:14 12,814.10 12,814.10 12,811.10 12,811.10 0.0K
11:15 12,810.10 12,810.10 12,806.20 12,809.70 0.0K
11:16 12,808.70 12,810.20 12,807.70 12,808.20 0.0K
11:17 12,807.70 12,810.20 12,807.20 12,809.20 0.0K
11:18 12,808.20 12,808.20 12,800.30 12,802.30 0.0K
11:19 12,803.80 12,804.70 12,799.80 12,801.30 0.0K
11:20 12,800.30 12,803.30 12,799.30 12,801.30 0.0K
11:21 12,803.30 12,805.30 12,803.30 12,803.30 0.0K
11:22 12,803.80 12,805.70 12,800.80 12,800.80 0.0K
11:23 12,801.80 12,802.80 12,800.30 12,800.80 0.0K
11:24 12,801.30 12,807.40 12,800.80 12,807.30 0.0K
11:25 12,806.80 12,808.30 12,802.90 12,807.30 0.0K
11:26 12,807.30 12,807.30 12,803.40 12,804.30 0.0K
11:27 12,803.40 12,803.40 12,802.30 12,802.30 0.0K
11:28 12,803.80 12,807.60 12,803.80 12,807.60 0.0K
11:29 12,808.10 12,808.10 12,803.10 12,808.10 0.0K
11:30 12,808.60 12,813.00 12,806.60 12,812.00 0.0K
11:31 12,811.00 12,814.00 12,811.00 12,811.10 0.0K
11:32 12,810.60 12,817.00 12,810.60 12,814.00 0.0K
11:33 12,814.50 12,819.40 12,814.50 12,817.40 0.0K
11:34 12,817.90 12,818.90 12,813.90 12,816.80 0.0K
11:35 12,817.80 12,818.80 12,815.40 12,817.80 0.0K
11:36 12,816.80 12,817.90 12,815.40 12,816.90 0.0K
11:37 12,815.90 12,816.90 12,815.90 12,816.90 0.0K
11:38 12,813.90 12,815.40 12,810.40 12,810.40 0.0K
11:39 12,810.50 12,810.50 12,807.50 12,807.50 0.0K
11:40 12,806.10 12,807.10 12,804.10 12,807.10 0.0K
11:41 12,808.60 12,810.60 12,808.60 12,810.00 0.0K
11:42 12,811.00 12,815.00 12,811.00 12,815.00 0.0K
11:43 12,815.90 12,817.90 12,815.90 12,815.90 0.0K
11:44 12,816.30 12,820.20 12,816.30 12,819.70 0.0K
11:45 12,817.70 12,817.80 12,815.80 12,817.80 0.0K
11:46 12,818.80 12,819.20 12,814.80 12,815.80 0.0K
11:47 12,815.30 12,815.30 12,809.80 12,809.80 0.0K
11:48 12,810.80 12,811.80 12,810.30 12,810.80 0.0K
11:49 12,811.80 12,813.90 12,810.80 12,812.90 0.0K
11:50 12,813.40 12,814.00 12,809.50 12,810.00 0.0K
11:51 12,811.00 12,812.00 12,808.10 12,810.00 0.0K
11:52 12,810.50 12,810.50 12,807.00 12,807.00 0.0K
11:53 12,808.00 12,812.50 12,807.50 12,811.90 0.0K
11:54 12,811.40 12,812.40 12,808.90 12,808.90 0.0K
11:55 12,809.00 12,810.90 12,808.90 12,808.90 0.0K
11:56 12,810.40 12,810.40 12,809.30 12,809.70 0.0K
11:57 12,810.70 12,812.70 12,810.70 12,811.20 0.0K
11:58 12,811.70 12,815.60 12,811.70 12,815.10 0.0K
11:59 12,814.10 12,814.60 12,812.60 12,814.10 0.0K
12:00 12,813.60 12,817.10 12,810.20 12,814.60 0.0K
12:01 12,816.10 12,816.70 12,813.20 12,816.20 0.0K
12:02 12,816.20 12,817.20 12,811.70 12,812.70 0.0K
12:03 12,815.70 12,823.10 12,814.70 12,823.10 0.0K
12:04 12,824.10 12,828.50 12,824.10 12,824.50 0.0K
12:05 12,823.50 12,825.50 12,822.50 12,825.10 0.0K
12:06 12,825.50 12,828.50 12,825.50 12,825.50 0.0K
12:07 12,827.50 12,827.50 12,826.50 12,827.50 0.0K
12:08 12,828.00 12,831.00 12,826.50 12,826.50 0.0K
12:09 12,829.50 12,829.50 12,824.10 12,825.60 0.0K
12:10 12,825.10 12,825.10 12,820.70 12,821.70 0.0K
12:11 12,820.70 12,821.20 12,818.80 12,818.90 0.0K
12:12 12,819.40 12,819.40 12,813.00 12,814.00 0.0K
12:13 12,815.00 12,816.00 12,810.10 12,810.20 0.0K
12:14 12,809.70 12,812.20 12,807.20 12,812.20 0.0K
12:15 12,811.70 12,817.10 12,811.70 12,816.10 0.0K
12:16 12,815.60 12,821.10 12,815.60 12,819.50 0.0K
12:17 12,819.00 12,823.00 12,817.10 12,822.00 0.0K
12:18 12,822.50 12,828.00 12,822.50 12,827.00 0.0K
12:19 12,825.00 12,825.00 12,823.00 12,824.00 0.0K
12:20 12,825.00 12,826.00 12,823.00 12,825.90 0.0K
12:21 12,824.40 12,824.40 12,822.50 12,823.00 0.0K
12:22 12,821.00 12,823.00 12,819.00 12,823.00 0.0K
12:23 12,823.50 12,824.00 12,822.50 12,822.50 0.0K
12:24 12,823.00 12,825.00 12,820.00 12,824.00 0.0K
12:25 12,825.00 12,826.00 12,824.00 12,824.90 0.0K
12:26 12,825.40 12,825.40 12,819.90 12,822.90 0.0K
12:27 12,823.90 12,823.90 12,819.40 12,821.90 0.0K
12:28 12,822.90 12,823.80 12,817.90 12,818.90 0.0K
12:29 12,819.90 12,819.90 12,816.90 12,818.90 0.0K
12:30 12,819.40 12,823.30 12,818.90 12,818.90 0.0K
12:31 12,820.40 12,822.80 12,819.90 12,822.80 0.0K
12:32 12,823.80 12,826.30 12,823.80 12,823.80 0.0K
12:33 12,824.80 12,826.80 12,824.80 12,826.80 0.0K
12:34 12,827.20 12,827.70 12,823.30 12,824.70 0.0K
12:35 12,825.60 12,829.60 12,825.60 12,829.50 0.0K
12:36 12,831.00 12,831.50 12,827.50 12,828.50 0.0K
12:37 12,829.50 12,832.50 12,829.50 12,832.40 0.0K
12:38 12,831.40 12,832.90 12,830.40 12,830.40 0.0K
12:39 12,829.40 12,831.40 12,828.40 12,828.40 0.0K
12:40 12,828.90 12,828.90 12,826.40 12,827.50 0.0K
12:41 12,828.50 12,829.50 12,824.00 12,824.60 0.0K
12:42 12,824.10 12,824.60 12,821.60 12,822.60 0.0K
12:43 12,826.60 12,826.60 12,822.20 12,822.20 0.0K
12:44 12,821.70 12,822.20 12,820.30 12,820.30 0.0K
12:45 12,820.80 12,825.20 12,820.80 12,824.70 0.0K
12:46 12,825.20 12,825.70 12,824.20 12,824.20 0.0K
12:47 12,823.70 12,826.60 12,822.60 12,826.60 0.0K
12:48 12,826.60 12,826.60 12,824.10 12,824.60 0.0K
12:49 12,825.60 12,828.50 12,825.50 12,825.50 0.0K
12:50 12,826.00 12,827.50 12,822.50 12,824.00 0.0K
12:51 12,824.50 12,825.40 12,823.50 12,825.00 0.0K
12:52 12,825.50 12,826.50 12,822.50 12,823.00 0.0K
12:53 12,822.50 12,825.50 12,822.50 12,824.50 0.0K
12:54 12,825.00 12,826.00 12,824.50 12,824.50 0.0K
12:55 12,824.40 12,826.80 12,824.40 12,826.30 0.0K
12:56 12,826.30 12,827.80 12,826.30 12,827.30 0.0K
12:57 12,826.30 12,826.30 12,821.30 12,821.40 0.0K
12:58 12,821.90 12,822.90 12,820.40 12,820.40 0.0K
12:59 12,820.50 12,820.50 12,816.60 12,818.60 0.0K
13:00 12,818.10 12,820.60 12,813.60 12,817.10 0.0K
13:01 12,818.60 12,820.50 12,818.50 12,818.50 0.0K
13:02 12,819.50 12,821.00 12,817.50 12,818.50 0.0K
13:03 12,816.00 12,817.50 12,813.60 12,813.60 0.0K
13:04 12,813.10 12,813.10 12,809.80 12,810.80 0.0K
13:05 12,809.80 12,810.80 12,807.80 12,810.80 0.0K
13:06 12,809.90 12,809.90 12,803.00 12,805.00 0.0K
13:07 12,805.50 12,807.00 12,803.00 12,803.00 0.0K
13:08 12,802.60 12,805.10 12,802.60 12,803.10 0.0K
13:09 12,804.60 12,806.10 12,804.60 12,806.10 0.0K
13:10 12,805.10 12,808.10 12,804.10 12,804.10 0.0K
13:11 12,803.20 12,803.20 12,801.70 12,802.20 0.0K
13:12 12,801.20 12,804.20 12,796.70 12,804.20 0.0K
13:13 12,804.70 12,805.60 12,803.10 12,804.70 0.0K
13:14 12,805.10 12,808.60 12,805.10 12,807.10 0.0K
13:15 12,806.60 12,807.10 12,805.10 12,806.60 0.0K
13:16 12,807.10 12,807.10 12,806.10 12,807.10 0.0K
13:17 12,809.10 12,810.60 12,807.10 12,809.10 0.0K
13:18 12,810.60 12,810.60 12,808.10 12,809.60 0.0K
13:19 12,809.10 12,809.60 12,805.20 12,806.70 0.0K
13:20 12,806.20 12,807.20 12,806.20 12,806.70 0.0K
13:21 12,807.20 12,809.20 12,807.20 12,809.10 0.0K
13:22 12,808.60 12,811.60 12,808.60 12,811.10 0.0K
13:23 12,808.10 12,812.30 12,808.10 12,812.30 0.0K
13:24 12,811.80 12,812.30 12,811.30 12,812.30 0.0K
13:25 12,812.80 12,813.80 12,812.80 12,813.30 0.0K
13:26 12,814.30 12,816.80 12,813.80 12,815.80 0.0K
13:27 12,814.80 12,815.40 12,812.40 12,814.90 0.0K
13:28 12,814.40 12,814.90 12,812.50 12,812.50 0.0K
13:29 12,814.00 12,814.00 12,811.00 12,813.60 0.0K
13:30 12,815.00 12,819.00 12,814.50 12,819.00 0.0K
13:31 12,819.50 12,824.50 12,819.50 12,820.50 0.0K
13:32 12,819.50 12,821.50 12,818.10 12,820.50 0.0K
13:33 12,821.00 12,821.50 12,818.60 12,818.60 0.0K
13:34 12,819.10 12,820.10 12,817.60 12,819.10 0.0K
13:35 12,820.60 12,822.00 12,819.60 12,822.00 0.0K
13:36 12,822.50 12,829.40 12,821.50 12,828.40 0.0K
13:37 12,827.40 12,830.30 12,827.40 12,829.20 0.0K
13:38 12,828.70 12,829.20 12,825.20 12,825.20 0.0K
13:39 12,824.30 12,824.30 12,819.30 12,820.30 0.0K
13:40 12,821.30 12,826.80 12,821.30 12,826.80 0.0K
13:41 12,828.30 12,828.80 12,821.30 12,822.30 0.0K
13:42 12,823.30 12,823.90 12,820.40 12,822.40 0.0K
13:43 12,821.40 12,822.40 12,820.50 12,820.50 0.0K
13:44 12,819.50 12,819.60 12,817.60 12,818.60 0.0K
13:45 12,819.60 12,819.60 12,813.70 12,819.60 0.0K
13:46 12,819.10 12,819.10 12,815.70 12,816.70 0.0K
13:47 12,815.70 12,817.70 12,814.70 12,815.70 0.0K
13:48 12,814.70 12,818.20 12,814.70 12,815.80 0.0K
13:49 12,814.80 12,814.80 12,810.90 12,813.90 0.0K
13:50 12,814.40 12,814.40 12,809.90 12,810.00 0.0K
13:51 12,810.50 12,810.50 12,805.60 12,807.10 0.0K
13:52 12,806.10 12,810.50 12,804.60 12,810.00 0.0K
13:53 12,809.00 12,810.50 12,808.90 12,809.40 0.0K
13:54 12,808.90 12,809.40 12,807.40 12,807.90 0.0K
13:55 12,808.90 12,809.80 12,808.30 12,808.80 0.0K
13:56 12,808.30 12,808.80 12,803.80 12,805.80 0.0K
13:57 12,804.80 12,807.30 12,804.80 12,806.80 0.0K
13:58 12,808.30 12,809.30 12,806.80 12,807.80 0.0K
13:59 12,806.80 12,808.30 12,804.80 12,804.80 0.0K
14:00 12,803.80 12,809.90 12,803.80 12,809.80 0.0K
14:01 12,808.80 12,814.80 12,808.80 12,813.70 0.0K
14:02 12,813.20 12,817.60 12,812.70 12,817.10 0.0K
14:03 12,817.00 12,817.00 12,810.60 12,810.60 0.0K
14:04 12,810.10 12,815.50 12,810.10 12,815.00 0.0K
14:05 12,814.50 12,814.50 12,810.50 12,810.50 0.0K
14:06 12,810.60 12,810.60 12,805.70 12,805.70 0.0K
14:07 12,806.70 12,808.20 12,806.70 12,806.90 0.0K
14:08 12,807.80 12,809.40 12,806.90 12,807.90 0.0K
14:09 12,808.40 12,808.40 12,803.00 12,803.00 0.0K
14:10 12,804.00 12,806.00 12,803.10 12,804.10 0.0K
14:11 12,803.60 12,811.00 12,803.60 12,811.00 0.0K
14:12 12,810.00 12,814.90 12,809.00 12,814.90 0.0K
14:13 12,816.40 12,816.90 12,815.80 12,815.80 0.0K
14:14 12,814.80 12,814.80 12,810.80 12,812.30 0.0K
14:15 12,811.80 12,812.80 12,810.30 12,810.80 0.0K
14:16 12,811.80 12,813.70 12,811.80 12,813.70 0.0K
14:17 12,813.20 12,813.70 12,809.70 12,809.70 0.0K
14:18 12,809.20 12,809.70 12,805.70 12,808.70 0.0K
14:19 12,807.70 12,809.70 12,807.70 12,808.60 0.0K
14:20 12,808.10 12,808.60 12,803.70 12,804.70 0.0K
14:21 12,804.20 12,804.70 12,803.70 12,804.70 0.0K
14:22 12,805.60 12,808.60 12,805.60 12,805.60 0.0K
14:23 12,806.10 12,810.00 12,806.10 12,810.00 0.0K
14:24 12,810.50 12,811.80 12,810.40 12,811.30 0.0K
14:25 12,812.30 12,813.20 12,808.20 12,808.70 0.0K
14:26 12,809.20 12,813.20 12,808.20 12,811.20 0.0K
14:27 12,812.20 12,816.20 12,811.70 12,814.70 0.0K
14:28 12,815.20 12,816.20 12,808.30 12,808.30 0.0K
14:29 12,809.30 12,811.30 12,808.90 12,809.40 0.0K
14:30 12,812.40 12,830.60 12,812.40 12,829.10 0.0K
14:31 12,829.60 12,831.50 12,827.10 12,831.10 0.0K
14:32 12,830.10 12,831.60 12,826.10 12,826.10 0.0K
14:33 12,824.60 12,828.10 12,822.10 12,822.60 0.0K
14:34 12,822.10 12,827.20 12,818.20 12,826.20 0.0K
14:35 12,827.20 12,828.20 12,821.20 12,823.70 0.0K
14:36 12,825.20 12,829.10 12,825.20 12,829.10 0.0K
14:37 12,828.10 12,828.10 12,815.70 12,817.20 0.0K
14:38 12,817.70 12,821.20 12,817.20 12,818.70 0.0K
14:39 12,818.20 12,818.20 12,813.30 12,814.30 0.0K
14:40 12,813.40 12,822.80 12,811.40 12,822.30 0.0K
14:41 12,822.80 12,824.30 12,816.50 12,818.00 0.0K
14:42 12,817.50 12,822.50 12,817.50 12,819.50 0.0K
14:43 12,818.50 12,818.50 12,813.60 12,816.60 0.0K
14:44 12,817.10 12,817.10 12,810.60 12,814.60 0.0K
14:45 12,816.60 12,822.50 12,816.60 12,822.50 0.0K
14:46 12,821.50 12,823.90 12,814.50 12,815.00 0.0K
14:47 12,815.50 12,821.40 12,811.10 12,821.40 0.0K
14:48 12,820.40 12,824.30 12,819.90 12,824.30 0.0K
14:49 12,826.30 12,835.10 12,826.30 12,835.10 0.0K
14:50 12,836.10 12,845.90 12,835.10 12,843.40 0.0K
14:51 12,843.90 12,848.80 12,843.90 12,843.90 0.0K
14:52 12,842.90 12,846.30 12,841.80 12,845.80 0.0K
14:53 12,846.70 12,850.70 12,844.80 12,849.70 0.0K
14:54 12,851.20 12,856.60 12,851.10 12,852.70 0.0K
14:55 12,853.20 12,853.60 12,847.70 12,849.20 0.0K
14:56 12,849.70 12,849.70 12,845.80 12,848.70 0.0K
14:57 12,849.20 12,849.20 12,844.80 12,844.80 0.0K
14:58 12,842.80 12,846.30 12,842.80 12,843.90 0.0K
14:59 12,844.40 12,844.40 12,840.00 12,840.00 0.0K
15:00 12,840.50 12,844.50 12,836.60 12,837.60 0.0K
15:01 12,836.60 12,836.60 12,831.20 12,831.20 0.0K
15:02 12,832.20 12,835.20 12,828.20 12,833.20 0.0K
15:03 12,833.30 12,833.80 12,828.30 12,830.40 0.0K
15:04 12,831.40 12,836.80 12,829.80 12,829.80 0.0K
15:05 12,831.30 12,831.30 12,827.30 12,828.30 0.0K
15:06 12,830.30 12,831.30 12,826.30 12,829.30 0.0K
15:07 12,827.80 12,832.30 12,827.80 12,832.30 0.0K
15:08 12,831.30 12,832.30 12,822.90 12,823.50 0.0K
15:09 12,823.00 12,826.90 12,822.50 12,825.50 0.0K
15:10 12,824.50 12,827.00 12,819.50 12,819.50 0.0K
15:11 12,820.50 12,822.00 12,819.60 12,820.50 0.0K
15:12 12,820.00 12,824.40 12,818.00 12,823.40 0.0K
15:13 12,825.40 12,828.40 12,824.40 12,825.30 0.0K
15:14 12,826.30 12,834.20 12,826.30 12,830.20 0.0K
15:15 12,829.70 12,830.20 12,825.20 12,826.20 0.0K
15:16 12,826.70 12,831.60 12,826.70 12,829.10 0.0K
15:17 12,830.10 12,833.00 12,827.10 12,833.00 0.0K
15:18 12,831.50 12,834.40 12,830.00 12,831.90 0.0K
15:19 12,831.40 12,835.90 12,830.00 12,834.90 0.0K
15:20 12,834.40 12,835.40 12,824.60 12,824.60 0.0K
15:21 12,825.10 12,831.10 12,824.20 12,829.20 0.0K
15:22 12,830.20 12,832.20 12,829.20 12,831.20 0.0K
15:23 12,832.70 12,832.70 12,828.30 12,831.80 0.0K
15:24 12,832.30 12,837.20 12,832.30 12,836.20 0.0K
15:25 12,837.20 12,841.10 12,836.20 12,841.10 0.0K
15:26 12,841.60 12,843.00 12,841.10 12,842.00 0.0K
15:27 12,842.50 12,844.50 12,842.00 12,843.00 0.0K
15:28 12,844.00 12,847.00 12,844.00 12,847.00 0.0K
15:29 12,846.00 12,848.90 12,846.00 12,847.90 0.0K
15:30 12,849.90 12,850.90 12,848.90 12,849.00 0.0K
15:31 12,850.00 12,853.00 12,849.00 12,853.00 0.0K
15:32 12,852.00 12,857.90 12,852.00 12,857.40 0.0K
15:33 12,856.90 12,856.90 12,849.00 12,852.00 0.0K
15:34 12,851.00 12,855.90 12,850.50 12,854.90 0.0K
15:35 12,855.90 12,856.40 12,853.90 12,855.90 0.0K
15:36 12,855.40 12,857.40 12,851.40 12,852.40 0.0K
15:37 12,852.40 12,853.40 12,851.40 12,852.30 0.0K
15:38 12,853.30 12,853.90 12,847.90 12,853.40 0.0K
15:39 12,852.90 12,855.80 12,852.40 12,855.80 0.0K
15:40 12,854.80 12,858.20 12,853.80 12,858.20 0.0K
15:41 12,857.70 12,864.20 12,857.70 12,861.20 0.0K
15:42 12,860.70 12,863.20 12,857.70 12,858.70 0.0K
15:43 12,859.70 12,859.70 12,856.60 12,856.60 0.0K
15:44 12,855.60 12,855.70 12,853.70 12,855.70 0.0K
15:45 12,857.20 12,859.60 12,856.70 12,857.70 0.0K
15:46 12,856.70 12,856.70 12,851.20 12,853.20 0.0K
15:47 12,852.70 12,856.60 12,852.20 12,852.60 0.0K
15:48 12,852.70 12,853.60 12,849.70 12,851.70 0.0K
15:49 12,852.20 12,852.70 12,847.80 12,848.30 0.0K
15:50 12,849.30 12,851.30 12,848.30 12,848.30 0.0K
15:51 12,846.80 12,847.80 12,843.90 12,847.80 0.0K
15:52 12,848.80 12,851.90 12,848.80 12,849.80 0.0K
15:53 12,848.80 12,850.90 12,848.80 12,849.40 0.0K
15:54 12,849.90 12,851.40 12,849.50 12,850.00 0.0K
15:55 12,849.00 12,851.00 12,848.50 12,851.00 0.0K
15:56 12,850.90 12,850.90 12,846.50 12,850.00 0.0K
15:57 12,850.50 12,850.90 12,849.00 12,850.00 0.0K
15:58 12,850.50 12,855.00 12,849.50 12,855.00 0.0K
15:59 12,854.50 12,857.40 12,852.90 12,857.40 0.0K
16:00 12,859.90 12,863.30 12,859.80 12,862.80 0.0K
16:01 12,862.30 12,864.70 12,859.80 12,859.80 0.0K
16:02 12,860.80 12,861.30 12,858.90 12,858.90 0.0K
16:03 12,857.90 12,859.40 12,857.40 12,859.00 0.0K
16:04 12,858.50 12,863.50 12,858.50 12,862.50 0.0K
16:05 12,862.00 12,866.50 12,860.00 12,861.50 0.0K
16:06 12,862.00 12,863.10 12,861.50 12,863.10 0.0K
16:07 12,862.60 12,863.10 12,858.10 12,858.10 0.0K
16:08 12,858.20 12,858.20 12,855.20 12,856.20 0.0K
16:09 12,856.70 12,856.70 12,853.80 12,854.80 0.0K
16:10 12,857.30 12,862.70 12,855.30 12,862.20 0.0K
16:11 12,863.20 12,865.60 12,860.70 12,863.10 0.0K
16:12 12,864.10 12,864.10 12,860.20 12,862.10 0.0K
16:13 12,863.10 12,863.60 12,860.60 12,860.60 0.0K
16:14 12,861.60 12,865.00 12,861.60 12,864.50 0.0K
16:15 12,864.00 12,864.00 12,860.90 12,863.80 0.0K
16:16 12,862.80 12,865.30 12,862.30 12,863.80 0.0K
16:17 12,863.30 12,863.80 12,861.80 12,862.80 0.0K
16:18 12,863.80 12,866.20 12,863.30 12,863.70 0.0K
16:19 12,863.20 12,865.60 12,863.20 12,865.60 0.0K
16:20 12,864.60 12,864.60 12,861.60 12,861.60 0.0K
16:21 12,862.10 12,863.00 12,861.00 12,862.00 0.0K
16:22 12,861.50 12,861.50 12,852.10 12,852.60 0.0K
16:23 12,853.10 12,853.10 12,849.10 12,852.10 0.0K
16:24 12,852.60 12,852.70 12,851.20 12,851.70 0.0K
16:25 12,852.70 12,852.70 12,848.20 12,848.20 0.0K
16:26 12,847.70 12,847.70 12,840.30 12,842.80 0.0K
16:27 12,841.80 12,845.80 12,841.80 12,843.80 0.0K
16:28 12,844.80 12,844.80 12,843.80 12,843.80 0.0K
16:29 12,844.30 12,844.80 12,842.80 12,844.80 0.0K
16:30 12,845.80 12,845.80 12,837.40 12,837.40 0.0K
16:31 12,836.90 12,839.40 12,832.00 12,833.00 0.0K
16:32 12,833.50 12,834.00 12,830.00 12,831.10 0.0K
16:33 12,833.60 12,834.10 12,831.60 12,832.10 0.0K
16:34 12,833.10 12,833.60 12,830.60 12,833.20 0.0K
16:35 12,835.60 12,835.60 12,833.70 12,834.20 0.0K
16:36 12,831.70 12,834.30 12,829.30 12,834.30 0.0K
16:37 12,835.20 12,837.20 12,832.20 12,836.70 0.0K
16:38 12,837.20 12,837.20 12,833.20 12,833.20 0.0K
16:39 12,831.30 12,838.70 12,831.30 12,838.70 0.0K
16:40 12,838.20 12,838.20 12,833.70 12,834.70 0.0K
16:41 12,834.20 12,834.20 12,828.30 12,828.30 0.0K
16:42 12,827.30 12,833.80 12,827.30 12,832.30 0.0K
16:43 12,833.30 12,833.30 12,830.30 12,830.30 0.0K
16:44 12,831.30 12,834.20 12,829.80 12,833.20 0.0K
16:45 12,832.70 12,834.20 12,830.70 12,832.20 0.0K
16:46 12,831.70 12,833.20 12,829.30 12,829.30 0.0K
16:47 12,828.30 12,832.20 12,826.30 12,832.20 0.0K
16:48 12,833.20 12,836.20 12,832.70 12,836.20 0.0K
16:49 12,835.70 12,839.60 12,835.20 12,839.10 0.0K
16:50 12,840.10 12,844.00 12,839.10 12,844.00 0.0K
16:51 12,844.50 12,849.40 12,844.40 12,848.90 0.0K
16:52 12,849.40 12,849.40 12,843.00 12,844.00 0.0K
16:53 12,845.00 12,845.50 12,842.50 12,843.00 0.0K
16:54 12,843.10 12,845.00 12,843.10 12,845.00 0.0K
16:55 12,843.00 12,843.10 12,841.10 12,842.10 0.0K
16:56 12,841.10 12,842.10 12,839.10 12,840.10 0.0K
16:57 12,841.10 12,841.10 12,839.10 12,839.10 0.0K
16:58 12,839.60 12,840.10 12,839.10 12,840.10 0.0K
16:59 12,838.60 12,841.50 12,838.10 12,841.00 0.0K
17:00 12,842.00 12,845.00 12,842.00 12,845.00 0.0K
17:01 12,843.00 12,843.00 12,836.10 12,838.10 0.0K
17:02 12,838.60 12,839.10 12,836.10 12,839.10 0.0K
17:03 12,840.10 12,844.50 12,840.00 12,842.00 0.0K
17:04 12,842.50 12,845.00 12,842.00 12,842.00 0.0K
17:05 12,843.00 12,848.90 12,843.00 12,847.90 0.0K
17:06 12,848.90 12,851.90 12,848.90 12,850.80 0.0K
17:07 12,849.80 12,852.30 12,848.80 12,848.80 0.0K
17:08 12,847.80 12,848.80 12,845.40 12,846.90 0.0K
17:09 12,845.90 12,849.80 12,845.90 12,847.70 0.0K
17:10 12,848.20 12,849.20 12,845.70 12,845.70 0.0K
17:11 12,845.80 12,848.70 12,844.20 12,846.20 0.0K
17:12 12,845.70 12,847.20 12,843.20 12,845.20 0.0K
17:13 12,845.70 12,845.70 12,842.20 12,842.70 0.0K
17:14 12,843.20 12,843.20 12,838.70 12,840.70 0.0K
17:15 12,841.20 12,844.70 12,839.70 12,844.20 0.0K
17:16 12,845.20 12,849.60 12,845.20 12,849.60 0.0K
17:17 12,850.10 12,851.50 12,849.50 12,851.50 0.0K
17:18 12,851.00 12,855.00 12,850.50 12,854.50 0.0K
17:19 12,855.00 12,857.50 12,854.50 12,857.50 0.0K
17:20 12,858.50 12,861.50 12,858.50 12,858.50 0.0K
17:21 12,859.00 12,859.50 12,856.50 12,859.50 0.0K
17:22 12,859.00 12,860.00 12,856.50 12,858.00 0.0K
17:23 12,857.00 12,858.00 12,856.00 12,856.00 0.0K
17:24 12,856.00 12,859.50 12,855.50 12,859.00 0.0K
17:25 12,858.00 12,858.00 12,856.00 12,858.00 0.0K
17:26 12,859.00 12,861.00 12,858.00 12,861.00 0.0K
17:27 12,861.50 12,862.00 12,861.00 12,861.00 0.0K
17:28 12,860.00 12,861.50 12,859.00 12,860.00 0.0K
17:29 12,859.50 12,862.00 12,859.00 12,862.00 0.0K
17:30 12,865.00 12,867.90 12,863.50 12,867.90 0.0K
17:31 12,866.90 12,867.90 12,866.00 12,866.90 0.0K
17:32 12,866.50 12,868.90 12,866.50 12,868.90 0.0K
17:33 12,869.90 12,870.90 12,867.00 12,867.00 0.0K
17:34 12,866.50 12,868.90 12,865.00 12,867.40 0.0K
17:35 12,867.00 12,867.00 12,857.59 12,857.59 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