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 12,682.90 12,684.40 12,681.40 12,683.40 0.0K
08:59 12,684.40 12,689.80 12,675.40 12,689.80 0.0K
09:00 12,687.40 12,697.90 12,687.40 12,696.90 0.0K
09:01 12,697.40 12,713.80 12,697.40 12,708.30 0.0K
09:02 12,710.30 12,740.10 12,710.30 12,729.70 0.0K
09:03 12,731.20 12,749.60 12,731.20 12,749.60 0.0K
09:04 12,747.10 12,750.10 12,740.60 12,748.10 0.0K
09:05 12,747.10 12,753.10 12,744.10 12,746.10 0.0K
09:06 12,748.60 12,751.10 12,740.60 12,740.60 0.0K
09:07 12,741.10 12,752.10 12,738.60 12,752.10 0.0K
09:08 12,751.10 12,753.10 12,742.70 12,746.20 0.0K
09:09 12,745.20 12,750.10 12,738.20 12,740.20 0.0K
09:10 12,742.70 12,742.70 12,732.30 12,732.30 0.0K
09:11 12,732.70 12,738.20 12,729.30 12,732.30 0.0K
09:12 12,731.80 12,744.20 12,731.80 12,744.20 0.0K
09:13 12,743.20 12,749.70 12,741.20 12,744.70 0.0K
09:14 12,744.20 12,744.20 12,738.20 12,739.20 0.0K
09:15 12,744.70 12,744.70 12,735.30 12,738.40 0.0K
09:16 12,736.90 12,736.90 12,725.60 12,726.60 0.0K
09:17 12,725.20 12,725.20 12,715.90 12,717.90 0.0K
09:18 12,719.40 12,722.90 12,717.00 12,718.50 0.0K
09:19 12,719.00 12,721.10 12,715.10 12,715.20 0.0K
09:20 12,715.70 12,719.60 12,714.20 12,714.20 0.0K
09:21 12,714.20 12,718.30 12,712.70 12,716.30 0.0K
09:22 12,718.30 12,721.20 12,714.30 12,721.20 0.0K
09:23 12,723.20 12,729.00 12,721.10 12,729.00 0.0K
09:24 12,726.50 12,726.50 12,717.50 12,717.50 0.0K
09:25 12,715.60 12,718.10 12,710.10 12,712.20 0.0K
09:26 12,711.20 12,714.20 12,706.70 12,707.20 0.0K
09:27 12,705.30 12,708.80 12,701.30 12,707.30 0.0K
09:28 12,706.80 12,708.30 12,703.40 12,705.30 0.0K
09:29 12,704.80 12,705.30 12,695.90 12,699.50 0.0K
09:30 12,701.90 12,702.40 12,694.00 12,696.90 0.0K
09:31 12,696.40 12,696.40 12,683.00 12,689.50 0.0K
09:32 12,688.50 12,692.40 12,688.40 12,688.40 0.0K
09:33 12,689.40 12,689.90 12,678.70 12,678.70 0.0K
09:34 12,680.20 12,680.90 12,674.80 12,680.90 0.0K
09:35 12,682.90 12,684.80 12,678.40 12,680.40 0.0K
09:36 12,679.90 12,679.90 12,675.90 12,676.90 0.0K
09:37 12,675.90 12,681.90 12,675.90 12,679.30 0.0K
09:38 12,678.80 12,680.30 12,675.80 12,676.30 0.0K
09:39 12,676.80 12,676.80 12,672.80 12,673.80 0.0K
09:40 12,674.80 12,683.60 12,674.80 12,682.60 0.0K
09:41 12,682.60 12,686.60 12,682.60 12,683.60 0.0K
09:42 12,684.10 12,684.10 12,672.70 12,676.70 0.0K
09:43 12,677.70 12,679.70 12,675.70 12,675.70 0.0K
09:44 12,677.20 12,677.20 12,666.90 12,667.00 0.0K
09:45 12,669.00 12,675.90 12,668.00 12,671.00 0.0K
09:46 12,669.60 12,669.60 12,658.30 12,658.30 0.0K
09:47 12,658.80 12,664.30 12,658.30 12,664.30 0.0K
09:48 12,663.30 12,671.10 12,663.30 12,670.10 0.0K
09:49 12,668.60 12,669.50 12,664.10 12,667.50 0.0K
09:50 12,667.00 12,669.50 12,664.00 12,665.00 0.0K
09:51 12,665.50 12,666.00 12,661.00 12,665.00 0.0K
09:52 12,663.50 12,668.90 12,662.90 12,662.90 0.0K
09:53 12,663.90 12,667.90 12,662.00 12,662.00 0.0K
09:54 12,663.50 12,665.00 12,661.00 12,663.10 0.0K
09:55 12,664.60 12,664.60 12,658.20 12,660.10 0.0K
09:56 12,661.10 12,661.10 12,657.10 12,659.10 0.0K
09:57 12,658.10 12,658.10 12,654.70 12,654.70 0.0K
09:58 12,654.20 12,657.20 12,651.30 12,651.80 0.0K
09:59 12,652.30 12,656.30 12,651.80 12,655.30 0.0K
10:00 12,657.30 12,659.80 12,650.40 12,656.30 0.0K
10:01 12,657.30 12,663.40 12,656.40 12,661.90 0.0K
10:02 12,663.90 12,665.40 12,659.40 12,664.40 0.0K
10:03 12,663.40 12,667.30 12,662.40 12,666.30 0.0K
10:04 12,664.80 12,667.30 12,663.80 12,664.30 0.0K
10:05 12,665.80 12,669.30 12,664.30 12,668.80 0.0K
10:06 12,667.80 12,677.00 12,667.70 12,677.00 0.0K
10:07 12,675.50 12,677.00 12,672.00 12,674.50 0.0K
10:08 12,674.00 12,676.00 12,671.50 12,671.50 0.0K
10:09 12,672.00 12,673.00 12,669.10 12,670.10 0.0K
10:10 12,671.10 12,675.00 12,670.10 12,674.10 0.0K
10:11 12,674.50 12,681.00 12,674.50 12,678.40 0.0K
10:12 12,678.90 12,685.40 12,678.90 12,682.90 0.0K
10:13 12,682.40 12,686.90 12,680.40 12,686.80 0.0K
10:14 12,687.80 12,692.80 12,686.30 12,692.80 0.0K
10:15 12,692.30 12,694.70 12,691.70 12,694.20 0.0K
10:16 12,693.70 12,693.70 12,687.80 12,690.80 0.0K
10:17 12,690.30 12,692.80 12,689.80 12,692.30 0.0K
10:18 12,690.80 12,698.20 12,690.80 12,698.20 0.0K
10:19 12,698.70 12,702.60 12,698.70 12,701.60 0.0K
10:20 12,702.60 12,704.50 12,701.60 12,703.00 0.0K
10:21 12,703.50 12,703.50 12,699.50 12,701.50 0.0K
10:22 12,701.00 12,706.50 12,701.00 12,706.50 0.0K
10:23 12,707.00 12,707.50 12,704.10 12,705.60 0.0K
10:24 12,706.60 12,707.60 12,703.10 12,703.70 0.0K
10:25 12,703.20 12,703.80 12,702.70 12,703.30 0.0K
10:26 12,702.80 12,703.80 12,700.80 12,701.80 0.0K
10:27 12,702.30 12,707.80 12,701.80 12,707.80 0.0K
10:28 12,706.80 12,711.60 12,706.80 12,711.60 0.0K
10:29 12,711.10 12,715.50 12,709.60 12,715.50 0.0K
10:30 12,714.50 12,717.00 12,713.60 12,715.10 0.0K
10:31 12,714.10 12,716.60 12,714.10 12,715.60 0.0K
10:32 12,715.10 12,725.00 12,715.10 12,720.50 0.0K
10:33 12,721.50 12,722.40 12,719.00 12,720.40 0.0K
10:34 12,720.00 12,722.90 12,720.00 12,721.90 0.0K
10:35 12,720.90 12,727.30 12,720.90 12,723.80 0.0K
10:36 12,723.30 12,723.80 12,720.80 12,721.80 0.0K
10:37 12,721.30 12,721.30 12,715.50 12,715.50 0.0K
10:38 12,715.00 12,718.00 12,713.50 12,718.00 0.0K
10:39 12,716.50 12,725.40 12,716.50 12,723.90 0.0K
10:40 12,722.40 12,727.90 12,721.00 12,725.90 0.0K
10:41 12,726.40 12,730.80 12,726.40 12,729.30 0.0K
10:42 12,728.30 12,732.30 12,728.30 12,730.30 0.0K
10:43 12,729.30 12,730.30 12,725.30 12,728.30 0.0K
10:44 12,727.80 12,728.80 12,726.40 12,728.30 0.0K
10:45 12,728.80 12,728.80 12,723.30 12,724.30 0.0K
10:46 12,721.90 12,722.40 12,718.40 12,719.40 0.0K
10:47 12,717.40 12,719.40 12,714.40 12,715.40 0.0K
10:48 12,716.90 12,716.90 12,713.90 12,714.00 0.0K
10:49 12,713.50 12,714.10 12,709.60 12,709.70 0.0K
10:50 12,710.20 12,713.70 12,709.70 12,712.20 0.0K
10:51 12,713.20 12,715.70 12,712.20 12,715.70 0.0K
10:52 12,715.80 12,715.80 12,713.80 12,714.80 0.0K
10:53 12,714.30 12,715.80 12,714.30 12,714.80 0.0K
10:54 12,713.80 12,715.90 12,713.80 12,714.40 0.0K
10:55 12,713.90 12,715.00 12,710.90 12,715.00 0.0K
10:56 12,713.50 12,714.50 12,712.00 12,713.00 0.0K
10:57 12,713.50 12,714.10 12,711.60 12,713.10 0.0K
10:58 12,713.60 12,714.10 12,713.10 12,713.10 0.0K
10:59 12,713.60 12,715.20 12,711.20 12,715.20 0.0K
11:00 12,715.70 12,720.20 12,715.70 12,718.60 0.0K
11:01 12,719.10 12,720.60 12,717.10 12,719.10 0.0K
11:02 12,718.60 12,725.00 12,718.10 12,725.00 0.0K
11:03 12,724.00 12,724.50 12,718.10 12,718.10 0.0K
11:04 12,716.10 12,717.60 12,714.10 12,717.10 0.0K
11:05 12,717.60 12,718.10 12,713.10 12,718.10 0.0K
11:06 12,718.00 12,722.90 12,718.00 12,722.90 0.0K
11:07 12,721.90 12,725.30 12,721.90 12,724.80 0.0K
11:08 12,723.30 12,725.70 12,723.30 12,725.70 0.0K
11:09 12,724.20 12,724.70 12,720.70 12,722.70 0.0K
11:10 12,723.20 12,725.70 12,722.70 12,723.70 0.0K
11:11 12,724.70 12,728.70 12,724.70 12,727.70 0.0K
11:12 12,727.20 12,730.60 12,726.20 12,730.60 0.0K
11:13 12,731.60 12,732.10 12,727.60 12,727.60 0.0K
11:14 12,726.20 12,727.70 12,724.20 12,725.60 0.0K
11:15 12,726.10 12,726.10 12,721.70 12,722.60 0.0K
11:16 12,721.10 12,721.10 12,717.60 12,718.20 0.0K
11:17 12,717.70 12,718.20 12,715.30 12,716.80 0.0K
11:18 12,717.80 12,719.70 12,716.80 12,719.70 0.0K
11:19 12,720.20 12,720.20 12,713.80 12,715.40 0.0K
11:20 12,714.90 12,720.90 12,714.90 12,720.90 0.0K
11:21 12,720.40 12,725.90 12,720.40 12,723.80 0.0K
11:22 12,724.30 12,726.90 12,724.30 12,726.90 0.0K
11:23 12,726.80 12,727.80 12,726.80 12,727.80 0.0K
11:24 12,727.30 12,727.90 12,726.80 12,727.90 0.0K
11:25 12,725.40 12,730.90 12,724.90 12,730.80 0.0K
11:26 12,730.30 12,731.30 12,727.80 12,728.30 0.0K
11:27 12,727.80 12,732.70 12,726.80 12,732.70 0.0K
11:28 12,733.70 12,734.60 12,732.60 12,734.60 0.0K
11:29 12,734.50 12,735.00 12,729.50 12,732.50 0.0K
11:30 12,732.00 12,733.50 12,729.50 12,731.50 0.0K
11:31 12,731.00 12,731.00 12,727.60 12,728.60 0.0K
11:32 12,729.10 12,733.50 12,729.10 12,732.50 0.0K
11:33 12,733.00 12,734.00 12,731.50 12,734.00 0.0K
11:34 12,733.50 12,735.90 12,732.50 12,735.40 0.0K
11:35 12,736.40 12,736.40 12,734.40 12,736.40 0.0K
11:36 12,736.90 12,737.90 12,736.40 12,736.40 0.0K
11:37 12,736.90 12,738.40 12,736.40 12,736.40 0.0K
11:38 12,736.90 12,739.00 12,736.40 12,739.00 0.0K
11:39 12,738.50 12,740.50 12,738.50 12,740.50 0.0K
11:40 12,741.00 12,742.50 12,738.50 12,738.50 0.0K
11:41 12,737.50 12,740.50 12,737.50 12,738.60 0.0K
11:42 12,739.10 12,743.60 12,739.10 12,743.60 0.0K
11:43 12,742.60 12,745.10 12,742.60 12,744.10 0.0K
11:44 12,743.60 12,747.60 12,743.60 12,747.50 0.0K
11:45 12,747.00 12,748.50 12,745.50 12,746.00 0.0K
11:46 12,745.50 12,748.50 12,745.50 12,745.50 0.0K
11:47 12,746.00 12,746.00 12,742.50 12,743.50 0.0K
11:48 12,742.50 12,744.50 12,742.00 12,744.50 0.0K
11:49 12,745.50 12,746.50 12,743.50 12,744.50 0.0K
11:50 12,742.50 12,746.50 12,742.50 12,744.50 0.0K
11:51 12,743.50 12,743.50 12,739.50 12,742.50 0.0K
11:52 12,742.00 12,742.50 12,741.00 12,741.60 0.0K
11:53 12,741.10 12,744.50 12,741.10 12,743.50 0.0K
11:54 12,744.50 12,745.40 12,742.90 12,745.40 0.0K
11:55 12,744.90 12,748.30 12,744.30 12,744.30 0.0K
11:56 12,743.30 12,744.40 12,741.90 12,744.40 0.0K
11:57 12,742.40 12,742.90 12,740.40 12,742.90 0.0K
11:58 12,741.40 12,743.50 12,741.40 12,742.40 0.0K
11:59 12,740.50 12,741.50 12,740.50 12,741.50 0.0K
12:00 12,742.50 12,742.50 12,733.00 12,733.50 0.0K
12:01 12,733.00 12,733.50 12,718.70 12,721.70 0.0K
12:02 12,722.70 12,727.50 12,722.70 12,726.50 0.0K
12:03 12,726.00 12,728.50 12,719.60 12,723.00 0.0K
12:04 12,722.50 12,731.40 12,722.50 12,731.40 0.0K
12:05 12,732.40 12,735.80 12,731.30 12,734.90 0.0K
12:06 12,734.40 12,734.40 12,729.40 12,733.50 0.0K
12:07 12,734.00 12,734.00 12,724.10 12,724.60 0.0K
12:08 12,726.10 12,726.10 12,719.70 12,719.70 0.0K
12:09 12,719.30 12,719.80 12,710.50 12,710.50 0.0K
12:10 12,711.00 12,713.50 12,707.00 12,710.00 0.0K
12:11 12,709.00 12,716.00 12,704.10 12,715.90 0.0K
12:12 12,715.90 12,716.90 12,710.00 12,710.50 0.0K
12:13 12,709.50 12,711.00 12,704.60 12,705.10 0.0K
12:14 12,707.10 12,713.50 12,706.60 12,709.00 0.0K
12:15 12,708.00 12,711.00 12,705.00 12,706.00 0.0K
12:16 12,706.50 12,711.90 12,706.50 12,711.90 0.0K
12:17 12,713.40 12,715.20 12,712.80 12,713.70 0.0K
12:18 12,711.70 12,714.70 12,711.70 12,713.20 0.0K
12:19 12,713.70 12,715.70 12,713.10 12,713.60 0.0K
12:20 12,715.10 12,721.00 12,715.10 12,715.60 0.0K
12:21 12,716.60 12,719.00 12,715.10 12,716.00 0.0K
12:22 12,716.50 12,717.00 12,714.10 12,715.60 0.0K
12:23 12,716.60 12,716.60 12,712.60 12,716.50 0.0K
12:24 12,715.50 12,717.00 12,714.00 12,714.50 0.0K
12:25 12,715.00 12,715.50 12,710.50 12,715.50 0.0K
12:26 12,714.00 12,715.50 12,711.50 12,711.50 0.0K
12:27 12,710.00 12,711.60 12,707.60 12,711.60 0.0K
12:28 12,712.10 12,712.10 12,708.60 12,711.50 0.0K
12:29 12,711.00 12,711.50 12,705.60 12,706.60 0.0K
12:30 12,706.10 12,706.70 12,702.20 12,704.70 0.0K
12:31 12,703.70 12,703.70 12,693.40 12,694.90 0.0K
12:32 12,693.90 12,697.40 12,693.90 12,694.90 0.0K
12:33 12,692.40 12,692.40 12,690.00 12,692.00 0.0K
12:34 12,691.50 12,700.30 12,691.50 12,699.80 0.0K
12:35 12,699.30 12,700.80 12,697.80 12,700.70 0.0K
12:36 12,699.20 12,702.70 12,698.70 12,700.70 0.0K
12:37 12,700.20 12,700.70 12,696.80 12,696.80 0.0K
12:38 12,697.80 12,697.80 12,692.80 12,693.90 0.0K
12:39 12,695.40 12,695.90 12,689.00 12,689.00 0.0K
12:40 12,690.00 12,698.10 12,690.00 12,698.00 0.0K
12:41 12,699.00 12,701.00 12,698.00 12,698.00 0.0K
12:42 12,697.00 12,702.00 12,697.00 12,702.00 0.0K
12:43 12,701.00 12,701.00 12,697.10 12,697.10 0.0K
12:44 12,696.10 12,696.60 12,691.70 12,695.70 0.0K
12:45 12,694.20 12,697.10 12,693.70 12,695.60 0.0K
12:46 12,695.50 12,699.00 12,693.50 12,699.00 0.0K
12:47 12,699.90 12,702.90 12,697.90 12,702.90 0.0K
12:48 12,703.40 12,703.40 12,701.90 12,702.40 0.0K
12:49 12,701.90 12,702.00 12,700.40 12,701.90 0.0K
12:50 12,704.90 12,705.90 12,702.40 12,703.40 0.0K
12:51 12,703.90 12,704.90 12,700.90 12,704.90 0.0K
12:52 12,705.90 12,708.70 12,703.80 12,708.70 0.0K
12:53 12,706.70 12,709.20 12,706.70 12,708.70 0.0K
12:54 12,708.70 12,709.80 12,706.20 12,708.80 0.0K
12:55 12,709.30 12,709.30 12,704.80 12,706.80 0.0K
12:56 12,707.30 12,711.20 12,705.80 12,710.20 0.0K
12:57 12,710.70 12,711.20 12,708.80 12,708.80 0.0K
12:58 12,707.80 12,710.80 12,706.80 12,706.80 0.0K
12:59 12,706.90 12,706.90 12,703.90 12,704.90 0.0K
13:00 12,705.90 12,705.90 12,698.10 12,698.10 0.0K
13:01 12,699.10 12,699.10 12,691.30 12,693.80 0.0K
13:02 12,693.30 12,695.80 12,686.50 12,686.50 0.0K
13:03 12,688.50 12,688.50 12,684.50 12,684.50 0.0K
13:04 12,683.00 12,688.50 12,683.00 12,684.10 0.0K
13:05 12,683.60 12,685.60 12,677.60 12,677.60 0.0K
13:06 12,676.60 12,680.60 12,675.10 12,679.10 0.0K
13:07 12,678.60 12,681.50 12,678.60 12,681.00 0.0K
13:08 12,680.50 12,681.50 12,678.50 12,680.40 0.0K
13:09 12,679.90 12,683.80 12,679.90 12,681.40 0.0K
13:10 12,680.90 12,681.40 12,678.40 12,681.40 0.0K
13:11 12,680.90 12,682.30 12,680.90 12,682.30 0.0K
13:12 12,683.30 12,686.30 12,682.20 12,682.20 0.0K
13:13 12,681.70 12,682.30 12,680.30 12,680.30 0.0K
13:14 12,678.80 12,679.30 12,672.40 12,673.40 0.0K
13:15 12,674.40 12,676.40 12,673.90 12,675.30 0.0K
13:16 12,676.30 12,676.30 12,671.80 12,676.30 0.0K
13:17 12,675.80 12,676.30 12,672.80 12,676.30 0.0K
13:18 12,675.80 12,677.30 12,675.20 12,676.20 0.0K
13:19 12,675.20 12,677.60 12,673.70 12,677.10 0.0K
13:20 12,676.60 12,676.60 12,669.20 12,675.10 0.0K
13:21 12,674.10 12,675.10 12,672.10 12,674.10 0.0K
13:22 12,673.60 12,675.10 12,673.10 12,674.00 0.0K
13:23 12,673.50 12,677.00 12,673.50 12,676.00 0.0K
13:24 12,675.00 12,675.90 12,673.00 12,675.90 0.0K
13:25 12,675.40 12,676.40 12,670.90 12,670.90 0.0K
13:26 12,670.40 12,675.00 12,669.90 12,674.90 0.0K
13:27 12,675.40 12,676.90 12,675.40 12,675.80 0.0K
13:28 12,674.30 12,674.80 12,672.30 12,672.80 0.0K
13:29 12,671.80 12,678.80 12,671.80 12,678.80 0.0K
13:30 12,677.80 12,679.70 12,677.20 12,679.20 0.0K
13:31 12,679.20 12,679.70 12,672.70 12,672.70 0.0K
13:32 12,672.20 12,672.20 12,667.80 12,668.80 0.0K
13:33 12,669.30 12,674.80 12,668.80 12,674.80 0.0K
13:34 12,675.80 12,680.70 12,675.80 12,678.60 0.0K
13:35 12,678.10 12,683.00 12,678.10 12,683.00 0.0K
13:36 12,683.50 12,685.00 12,679.50 12,681.50 0.0K
13:37 12,682.50 12,682.50 12,673.60 12,673.60 0.0K
13:38 12,674.10 12,674.70 12,672.70 12,673.70 0.0K
13:39 12,673.30 12,676.20 12,673.30 12,675.70 0.0K
13:40 12,675.20 12,680.60 12,674.60 12,680.60 0.0K
13:41 12,681.60 12,683.50 12,681.50 12,682.00 0.0K
13:42 12,681.50 12,684.50 12,681.50 12,682.00 0.0K
13:43 12,682.50 12,685.40 12,682.40 12,685.40 0.0K
13:44 12,686.40 12,689.80 12,685.40 12,689.80 0.0K
13:45 12,690.30 12,690.30 12,688.20 12,690.20 0.0K
13:46 12,690.70 12,693.10 12,689.70 12,691.60 0.0K
13:47 12,690.10 12,693.60 12,690.10 12,690.60 0.0K
13:48 12,691.10 12,695.10 12,691.10 12,694.10 0.0K
13:49 12,693.10 12,696.00 12,693.10 12,696.00 0.0K
13:50 12,696.50 12,698.00 12,695.50 12,695.50 0.0K
13:51 12,694.50 12,696.00 12,691.10 12,691.10 0.0K
13:52 12,693.10 12,693.10 12,689.10 12,690.20 0.0K
13:53 12,689.70 12,691.20 12,683.30 12,683.30 0.0K
13:54 12,683.40 12,683.40 12,679.40 12,681.50 0.0K
13:55 12,682.00 12,684.00 12,678.50 12,684.00 0.0K
13:56 12,684.50 12,693.30 12,684.50 12,692.30 0.0K
13:57 12,691.80 12,700.10 12,691.80 12,700.10 0.0K
13:58 12,700.00 12,703.00 12,699.90 12,700.90 0.0K
13:59 12,701.40 12,702.40 12,700.90 12,701.90 0.0K
14:00 12,700.90 12,705.30 12,699.90 12,703.80 0.0K
14:01 12,701.90 12,706.40 12,700.40 12,706.40 0.0K
14:02 12,705.40 12,707.30 12,702.40 12,707.30 0.0K
14:03 12,705.30 12,705.30 12,699.40 12,700.00 0.0K
14:04 12,699.50 12,700.50 12,698.00 12,700.50 0.0K
14:05 12,700.00 12,702.00 12,695.10 12,702.00 0.0K
14:06 12,702.50 12,708.80 12,702.50 12,708.80 0.0K
14:07 12,708.30 12,712.60 12,707.30 12,711.60 0.0K
14:08 12,712.60 12,714.60 12,711.00 12,712.50 0.0K
14:09 12,711.50 12,715.50 12,710.50 12,715.50 0.0K
14:10 12,715.00 12,718.00 12,714.50 12,716.50 0.0K
14:11 12,716.00 12,720.40 12,716.00 12,719.40 0.0K
14:12 12,717.50 12,717.50 12,713.10 12,713.60 0.0K
14:13 12,713.10 12,713.10 12,709.70 12,710.70 0.0K
14:14 12,710.80 12,716.30 12,709.80 12,713.80 0.0K
14:15 12,712.80 12,714.80 12,711.80 12,714.80 0.0K
14:16 12,715.30 12,717.80 12,714.80 12,715.80 0.0K
14:17 12,715.30 12,715.80 12,712.80 12,714.90 0.0K
14:18 12,713.90 12,715.40 12,711.00 12,711.00 0.0K
14:19 12,712.50 12,714.00 12,711.10 12,711.10 0.0K
14:20 12,712.10 12,714.10 12,711.10 12,714.10 0.0K
14:21 12,712.10 12,712.10 12,705.80 12,706.80 0.0K
14:22 12,706.30 12,706.90 12,703.40 12,706.40 0.0K
14:23 12,705.90 12,705.90 12,703.40 12,704.40 0.0K
14:24 12,703.90 12,709.90 12,703.90 12,709.80 0.0K
14:25 12,709.30 12,710.90 12,707.40 12,710.90 0.0K
14:26 12,710.40 12,711.40 12,710.40 12,711.40 0.0K
14:27 12,712.40 12,715.30 12,712.40 12,713.80 0.0K
14:28 12,713.30 12,716.30 12,713.30 12,716.30 0.0K
14:29 12,715.30 12,715.30 12,710.80 12,713.40 0.0K
14:30 12,712.90 12,717.00 12,712.40 12,716.90 0.0K
14:31 12,717.40 12,724.40 12,717.40 12,720.90 0.0K
14:32 12,721.40 12,722.40 12,719.40 12,721.90 0.0K
14:33 12,721.40 12,722.90 12,718.40 12,722.30 0.0K
14:34 12,720.80 12,720.80 12,719.30 12,720.40 0.0K
14:35 12,719.40 12,723.90 12,719.40 12,723.40 0.0K
14:36 12,725.30 12,725.30 12,717.90 12,717.90 0.0K
14:37 12,717.40 12,718.50 12,715.40 12,718.50 0.0K
14:38 12,718.00 12,722.40 12,718.00 12,722.40 0.0K
14:39 12,722.90 12,723.40 12,720.40 12,720.40 0.0K
14:40 12,721.40 12,722.40 12,717.00 12,717.00 0.0K
14:41 12,715.50 12,716.00 12,715.10 12,715.60 0.0K
14:42 12,715.10 12,715.60 12,712.60 12,713.70 0.0K
14:43 12,714.70 12,716.70 12,710.80 12,710.80 0.0K
14:44 12,711.80 12,711.80 12,708.80 12,711.80 0.0K
14:45 12,712.80 12,715.30 12,710.80 12,712.30 0.0K
14:46 12,712.40 12,713.90 12,711.90 12,711.90 0.0K
14:47 12,712.40 12,714.00 12,712.40 12,713.50 0.0K
14:48 12,713.00 12,713.00 12,705.10 12,707.20 0.0K
14:49 12,708.20 12,710.20 12,708.20 12,710.20 0.0K
14:50 12,709.70 12,710.20 12,707.20 12,709.70 0.0K
14:51 12,710.20 12,711.20 12,709.10 12,709.10 0.0K
14:52 12,709.60 12,711.10 12,707.60 12,707.60 0.0K
14:53 12,707.10 12,708.10 12,705.60 12,706.10 0.0K
14:54 12,705.60 12,705.60 12,703.10 12,705.00 0.0K
14:55 12,704.50 12,707.00 12,704.50 12,704.50 0.0K
14:56 12,702.00 12,703.50 12,701.50 12,701.50 0.0K
14:58 12,702.00 12,702.60 12,695.10 12,702.10 0.0K
14:59 12,701.60 12,707.40 12,701.10 12,706.90 0.0K
15:00 12,708.90 12,709.40 12,705.40 12,706.40 0.0K
15:01 12,706.90 12,708.80 12,706.80 12,707.80 0.0K
15:02 12,708.80 12,710.70 12,705.80 12,705.80 0.0K
15:03 12,703.80 12,705.80 12,702.30 12,702.80 0.0K
15:04 12,701.80 12,704.80 12,700.80 12,701.80 0.0K
15:05 12,701.30 12,706.70 12,701.30 12,706.70 0.0K
15:06 12,705.70 12,705.70 12,697.80 12,698.80 0.0K
15:07 12,698.90 12,705.20 12,698.90 12,704.70 0.0K
15:08 12,704.20 12,705.70 12,700.80 12,705.70 0.0K
15:09 12,706.70 12,707.70 12,706.70 12,707.60 0.0K
15:10 12,707.60 12,715.50 12,707.60 12,714.50 0.0K
15:11 12,714.40 12,717.90 12,714.40 12,717.40 0.0K
15:12 12,718.40 12,720.30 12,715.30 12,720.30 0.0K
15:13 12,718.80 12,719.30 12,712.40 12,712.40 0.0K
15:14 12,711.90 12,715.80 12,711.40 12,715.30 0.0K
15:15 12,714.30 12,715.30 12,712.80 12,714.30 0.0K
15:16 12,715.30 12,718.20 12,714.30 12,718.20 0.0K
15:17 12,719.20 12,722.60 12,719.20 12,721.60 0.0K
15:18 12,721.10 12,722.60 12,721.10 12,722.10 0.0K
15:19 12,721.60 12,722.60 12,720.60 12,721.10 0.0K
15:20 12,721.60 12,726.50 12,720.60 12,726.00 0.0K
15:21 12,725.50 12,727.00 12,725.00 12,726.00 0.0K
15:22 12,727.50 12,728.00 12,726.00 12,727.40 0.0K
15:23 12,726.90 12,732.80 12,726.90 12,732.80 0.0K
15:24 12,732.30 12,733.80 12,731.80 12,733.30 0.0K
15:25 12,733.70 12,735.70 12,732.80 12,733.60 0.0K
15:26 12,733.70 12,735.20 12,733.20 12,735.20 0.0K
15:27 12,734.70 12,735.70 12,731.70 12,733.70 0.0K
15:28 12,734.70 12,735.70 12,728.70 12,730.80 0.0K
15:29 12,730.80 12,732.70 12,730.70 12,730.70 0.0K
15:30 12,732.70 12,733.70 12,728.30 12,728.30 0.0K
15:31 12,727.90 12,727.90 12,710.60 12,714.10 0.0K
15:32 12,713.10 12,714.10 12,698.30 12,698.30 0.0K
15:33 12,699.30 12,704.70 12,697.30 12,697.30 0.0K
15:34 12,699.80 12,699.80 12,689.90 12,692.50 0.0K
15:35 12,692.40 12,695.40 12,686.00 12,686.00 0.0K
15:36 12,687.50 12,687.50 12,676.60 12,677.60 0.0K
15:37 12,676.60 12,680.60 12,674.60 12,680.60 0.0K
15:38 12,678.60 12,684.50 12,675.60 12,675.60 0.0K
15:39 12,674.60 12,680.60 12,671.70 12,680.60 0.0K
15:40 12,681.10 12,690.50 12,679.60 12,690.50 0.0K
15:41 12,690.40 12,691.40 12,680.50 12,680.50 0.0K
15:42 12,679.50 12,679.50 12,669.60 12,669.60 0.0K
15:43 12,668.60 12,671.80 12,667.60 12,671.80 0.0K
15:44 12,673.30 12,676.30 12,673.30 12,674.30 0.0K
15:45 12,673.80 12,673.80 12,661.40 12,661.40 0.0K
15:46 12,661.00 12,663.00 12,659.00 12,661.50 0.0K
15:47 12,664.50 12,669.90 12,664.00 12,667.90 0.0K
15:48 12,669.90 12,673.80 12,667.40 12,668.30 0.0K
15:49 12,668.80 12,670.80 12,664.80 12,664.80 0.0K
15:50 12,665.80 12,669.20 12,664.80 12,667.20 0.0K
15:51 12,667.20 12,673.60 12,666.70 12,673.60 0.0K
15:52 12,672.10 12,677.50 12,671.60 12,673.60 0.0K
15:53 12,672.60 12,679.60 12,672.60 12,679.50 0.0K
15:54 12,680.50 12,686.00 12,680.50 12,681.50 0.0K
15:55 12,680.00 12,681.50 12,673.50 12,678.60 0.0K
15:56 12,677.60 12,679.10 12,669.70 12,674.60 0.0K
15:57 12,676.60 12,680.60 12,675.60 12,679.60 0.0K
15:58 12,681.10 12,683.00 12,680.50 12,682.50 0.0K
15:59 12,683.50 12,684.50 12,683.00 12,683.50 0.0K
16:00 12,679.50 12,679.50 12,666.60 12,669.10 0.0K
16:01 12,668.60 12,671.10 12,665.70 12,665.70 0.0K
16:02 12,664.20 12,665.70 12,655.80 12,658.80 0.0K
16:03 12,657.80 12,669.70 12,657.80 12,668.70 0.0K
16:04 12,667.20 12,668.20 12,653.80 12,655.30 0.0K
16:05 12,654.80 12,660.80 12,650.90 12,656.30 0.0K
16:06 12,658.30 12,662.20 12,649.80 12,649.80 0.0K
16:07 12,649.30 12,649.30 12,642.90 12,646.90 0.0K
16:08 12,648.40 12,648.40 12,642.90 12,646.40 0.0K
16:09 12,646.90 12,651.30 12,645.90 12,645.90 0.0K
16:10 12,648.90 12,653.30 12,644.90 12,646.90 0.0K
16:11 12,645.90 12,646.90 12,639.90 12,642.90 0.0K
16:12 12,643.40 12,643.90 12,635.90 12,635.90 0.0K
16:13 12,635.40 12,636.40 12,631.90 12,631.90 0.0K
16:14 12,630.90 12,633.00 12,626.00 12,626.00 0.0K
16:15 12,627.50 12,634.90 12,626.50 12,627.50 0.0K
16:16 12,628.00 12,635.90 12,627.50 12,635.40 0.0K
16:17 12,633.40 12,634.90 12,626.90 12,628.90 0.0K
16:18 12,627.40 12,627.90 12,622.00 12,622.00 0.0K
16:19 12,623.00 12,631.40 12,622.00 12,628.40 0.0K
16:20 12,629.40 12,632.90 12,623.90 12,623.90 0.0K
16:21 12,623.40 12,626.90 12,621.40 12,626.90 0.0K
16:22 12,627.90 12,633.80 12,625.90 12,633.80 0.0K
16:23 12,635.80 12,635.80 12,630.20 12,630.70 0.0K
16:24 12,627.30 12,634.70 12,627.30 12,634.70 0.0K
16:25 12,633.70 12,640.60 12,633.70 12,640.60 0.0K
16:26 12,639.60 12,643.60 12,637.60 12,642.60 0.0K
16:27 12,643.60 12,647.50 12,640.50 12,640.50 0.0K
16:28 12,639.50 12,639.50 12,633.50 12,637.50 0.0K
16:29 12,638.00 12,641.50 12,630.60 12,630.60 0.0K
16:30 12,631.10 12,633.60 12,626.60 12,627.60 0.0K
16:31 12,629.10 12,637.00 12,629.10 12,637.00 0.0K
16:32 12,636.50 12,642.40 12,634.50 12,638.40 0.0K
16:33 12,639.40 12,640.40 12,631.00 12,634.50 0.0K
16:34 12,635.50 12,639.50 12,634.50 12,638.50 0.0K
16:35 12,637.50 12,641.50 12,635.50 12,636.00 0.0K
16:36 12,636.50 12,642.50 12,636.10 12,641.00 0.0K
16:37 12,641.50 12,643.50 12,639.50 12,643.50 0.0K
16:38 12,643.00 12,656.40 12,642.50 12,654.30 0.0K
16:39 12,654.80 12,662.30 12,651.30 12,651.40 0.0K
16:40 12,649.40 12,653.80 12,647.40 12,651.80 0.0K
16:41 12,653.30 12,656.70 12,651.30 12,656.70 0.0K
16:42 12,657.20 12,657.20 12,653.20 12,655.70 0.0K
16:43 12,656.20 12,659.10 12,656.10 12,656.10 0.0K
16:44 12,654.10 12,656.10 12,654.10 12,656.10 0.0K
16:45 12,655.60 12,657.10 12,651.20 12,651.20 0.0K
16:46 12,652.70 12,654.10 12,651.20 12,652.60 0.0K
16:47 12,652.10 12,660.00 12,652.10 12,660.00 0.0K
16:48 12,661.00 12,663.40 12,657.00 12,661.90 0.0K
16:49 12,661.40 12,666.80 12,661.40 12,664.30 0.0K
16:50 12,663.80 12,673.20 12,663.80 12,672.20 0.0K
16:51 12,673.20 12,678.60 12,673.20 12,678.60 0.0K
16:52 12,677.60 12,681.50 12,677.60 12,679.60 0.0K
16:53 12,680.10 12,684.00 12,680.10 12,682.00 0.0K
16:54 12,681.00 12,681.50 12,678.00 12,681.00 0.0K
16:55 12,681.50 12,687.90 12,681.50 12,686.50 0.0K
16:56 12,687.00 12,687.50 12,682.50 12,685.00 0.0K
16:57 12,684.50 12,687.50 12,683.50 12,687.50 0.0K
16:58 12,688.50 12,689.00 12,687.40 12,687.40 0.0K
16:59 12,687.00 12,689.90 12,685.50 12,687.50 0.0K
17:00 12,685.50 12,685.50 12,682.00 12,684.00 0.0K
17:01 12,683.50 12,683.50 12,679.10 12,681.60 0.0K
17:02 12,682.60 12,682.60 12,678.60 12,678.60 0.0K
17:03 12,679.60 12,681.70 12,677.20 12,681.20 0.0K
17:04 12,680.70 12,681.70 12,677.70 12,681.60 0.0K
17:05 12,682.60 12,683.60 12,677.60 12,678.60 0.0K
17:06 12,679.60 12,680.60 12,676.60 12,678.60 0.0K
17:07 12,677.60 12,678.10 12,673.70 12,673.70 0.0K
17:08 12,672.70 12,682.60 12,672.70 12,682.60 0.0K
17:09 12,683.10 12,684.60 12,682.60 12,683.60 0.0K
17:10 12,682.10 12,685.60 12,682.10 12,684.60 0.0K
17:11 12,684.10 12,685.10 12,681.60 12,682.10 0.0K
17:12 12,682.60 12,686.00 12,682.60 12,684.50 0.0K
17:13 12,684.00 12,684.00 12,681.00 12,681.50 0.0K
17:14 12,682.50 12,682.50 12,677.50 12,680.50 0.0K
17:15 12,682.00 12,683.40 12,680.40 12,681.40 0.0K
17:16 12,680.90 12,685.30 12,680.90 12,682.80 0.0K
17:17 12,682.30 12,684.20 12,681.20 12,684.20 0.0K
17:18 12,685.20 12,688.10 12,684.20 12,687.10 0.0K
17:19 12,686.60 12,689.50 12,686.60 12,689.00 0.0K
17:20 12,689.00 12,689.00 12,683.60 12,684.60 0.0K
17:21 12,682.60 12,690.00 12,682.60 12,688.00 0.0K
17:22 12,689.00 12,695.50 12,687.00 12,695.50 0.0K
17:23 12,696.50 12,697.50 12,693.00 12,693.50 0.0K
17:24 12,694.00 12,696.50 12,693.00 12,693.50 0.0K
17:25 12,694.00 12,697.50 12,693.50 12,694.50 0.0K
17:26 12,695.50 12,696.50 12,693.00 12,693.50 0.0K
17:27 12,693.00 12,693.50 12,689.50 12,690.50 0.0K
17:28 12,690.00 12,690.50 12,682.60 12,682.60 0.0K
17:29 12,681.60 12,685.60 12,676.60 12,684.60 0.0K
17:30 12,685.60 12,686.10 12,679.60 12,679.60 0.0K
17:31 12,678.60 12,679.60 12,676.60 12,679.60 0.0K
17:32 12,679.10 12,681.10 12,676.60 12,678.60 0.0K
17:33 12,677.60 12,681.60 12,676.60 12,681.60 0.0K
17:34 12,681.10 12,682.60 12,678.60 12,681.60 0.0K
17:35 12,682.10 12,689.64 12,678.10 12,689.64 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