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 12,631.50 12,633.00 12,631.50 12,633.00 0.0K
08:59 12,633.50 12,636.90 12,620.00 12,620.00 0.0K
09:00 12,620.50 12,638.90 12,620.50 12,632.00 0.0K
09:01 12,631.50 12,643.40 12,631.50 12,634.00 0.0K
09:02 12,635.50 12,641.90 12,624.00 12,624.50 0.0K
09:03 12,624.00 12,624.00 12,616.10 12,617.10 0.0K
09:04 12,617.60 12,622.50 12,610.60 12,611.10 0.0K
09:05 12,611.60 12,614.10 12,596.20 12,597.20 0.0K
09:06 12,596.20 12,602.60 12,592.20 12,602.60 0.0K
09:07 12,603.10 12,609.10 12,603.10 12,606.10 0.0K
09:08 12,604.60 12,606.10 12,596.20 12,596.20 0.0K
09:09 12,597.20 12,610.10 12,593.70 12,608.60 0.0K
09:10 12,610.60 12,612.10 12,609.60 12,610.60 0.0K
09:11 12,610.10 12,620.50 12,610.10 12,614.10 0.0K
09:12 12,610.10 12,610.10 12,601.20 12,602.10 0.0K
09:13 12,601.20 12,608.10 12,601.20 12,607.10 0.0K
09:14 12,605.60 12,609.10 12,601.20 12,609.10 0.0K
09:15 12,608.10 12,611.10 12,603.70 12,603.70 0.0K
09:16 12,604.20 12,606.10 12,596.30 12,596.30 0.0K
09:17 12,598.30 12,609.10 12,598.30 12,609.10 0.0K
09:18 12,612.00 12,616.90 12,610.90 12,612.90 0.0K
09:19 12,613.90 12,616.30 12,610.40 12,613.20 0.0K
09:20 12,612.20 12,618.60 12,610.70 12,611.70 0.0K
09:21 12,612.20 12,621.60 12,612.20 12,619.60 0.0K
09:22 12,619.50 12,624.00 12,615.60 12,621.50 0.0K
09:23 12,624.00 12,631.80 12,621.50 12,631.80 0.0K
09:24 12,632.80 12,632.80 12,628.30 12,628.30 0.0K
09:25 12,629.30 12,637.20 12,625.80 12,629.30 0.0K
09:26 12,632.30 12,637.20 12,630.30 12,632.70 0.0K
09:27 12,631.20 12,633.70 12,629.20 12,633.70 0.0K
09:28 12,632.20 12,633.70 12,628.70 12,629.20 0.0K
09:29 12,631.10 12,634.60 12,630.20 12,631.10 0.0K
09:30 12,633.60 12,635.10 12,625.20 12,625.30 0.0K
09:31 12,625.70 12,627.30 12,616.80 12,622.30 0.0K
09:32 12,623.30 12,624.30 12,619.80 12,620.30 0.0K
09:33 12,620.80 12,634.10 12,620.80 12,634.10 0.0K
09:34 12,632.60 12,634.60 12,627.20 12,629.70 0.0K
09:35 12,630.20 12,633.20 12,628.20 12,629.20 0.0K
09:36 12,631.20 12,631.20 12,622.30 12,628.80 0.0K
09:37 12,629.80 12,630.70 12,614.50 12,614.50 0.0K
09:38 12,615.50 12,617.00 12,612.50 12,612.50 0.0K
09:39 12,613.00 12,614.50 12,603.70 12,606.70 0.0K
09:40 12,608.60 12,611.60 12,607.60 12,610.60 0.0K
09:41 12,609.10 12,611.10 12,608.60 12,609.60 0.0K
09:42 12,607.60 12,607.60 12,602.70 12,603.70 0.0K
09:43 12,604.70 12,604.70 12,599.70 12,599.70 0.0K
09:44 12,599.80 12,601.20 12,596.80 12,597.90 0.0K
09:45 12,597.90 12,606.30 12,596.90 12,605.30 0.0K
09:46 12,606.80 12,608.70 12,603.80 12,607.70 0.0K
09:47 12,609.70 12,611.70 12,604.30 12,604.30 0.0K
09:48 12,603.80 12,606.30 12,602.80 12,605.90 0.0K
09:49 12,606.90 12,607.90 12,599.90 12,601.00 0.0K
09:50 12,601.50 12,603.40 12,597.00 12,603.40 0.0K
09:51 12,604.90 12,610.30 12,604.40 12,610.30 0.0K
09:52 12,610.70 12,610.70 12,600.80 12,601.80 0.0K
09:53 12,601.30 12,603.80 12,599.30 12,599.70 0.0K
09:54 12,598.70 12,598.70 12,595.80 12,596.70 0.0K
09:55 12,596.20 12,596.70 12,592.80 12,595.80 0.0K
09:56 12,598.30 12,603.60 12,598.30 12,599.10 0.0K
09:57 12,600.10 12,604.50 12,599.10 12,603.50 0.0K
09:58 12,602.50 12,609.40 12,602.00 12,609.40 0.0K
09:59 12,609.40 12,610.90 12,606.40 12,606.40 0.0K
10:00 12,607.40 12,607.40 12,598.50 12,599.60 0.0K
10:01 12,600.60 12,600.60 12,589.20 12,589.70 0.0K
10:02 12,590.70 12,594.70 12,589.20 12,590.80 0.0K
10:03 12,588.80 12,593.80 12,588.80 12,590.90 0.0K
10:04 12,589.90 12,591.40 12,584.00 12,585.00 0.0K
10:05 12,586.00 12,586.00 12,579.20 12,581.20 0.0K
10:06 12,579.20 12,581.20 12,573.30 12,573.30 0.0K
10:07 12,572.90 12,577.40 12,568.40 12,577.40 0.0K
10:08 12,578.40 12,584.30 12,578.40 12,581.40 0.0K
10:09 12,582.40 12,585.30 12,582.40 12,584.90 0.0K
10:10 12,584.40 12,585.40 12,577.50 12,577.50 0.0K
10:11 12,578.50 12,579.60 12,577.00 12,579.10 0.0K
10:12 12,578.60 12,584.60 12,578.60 12,580.60 0.0K
10:13 12,581.60 12,584.60 12,579.60 12,581.10 0.0K
10:14 12,581.60 12,583.10 12,581.60 12,582.70 0.0K
10:15 12,583.70 12,593.00 12,583.20 12,591.50 0.0K
10:16 12,592.50 12,592.50 12,587.50 12,588.00 0.0K
10:17 12,588.60 12,594.50 12,586.60 12,594.50 0.0K
10:18 12,596.00 12,599.40 12,594.90 12,595.40 0.0K
10:19 12,594.40 12,594.40 12,591.50 12,591.50 0.0K
10:20 12,593.00 12,593.00 12,587.00 12,588.60 0.0K
10:21 12,586.60 12,595.00 12,586.60 12,595.00 0.0K
10:22 12,595.50 12,598.40 12,594.00 12,594.00 0.0K
10:23 12,593.50 12,594.50 12,591.60 12,591.60 0.0K
10:24 12,588.60 12,588.60 12,583.80 12,585.80 0.0K
10:25 12,587.80 12,592.80 12,587.80 12,592.80 0.0K
10:26 12,589.80 12,594.80 12,588.80 12,594.70 0.0K
10:27 12,593.80 12,604.10 12,593.80 12,604.10 0.0K
10:28 12,604.00 12,605.50 12,600.10 12,600.10 0.0K
10:29 12,598.60 12,598.60 12,595.10 12,595.10 0.0K
10:30 12,594.20 12,594.20 12,590.70 12,593.70 0.0K
10:31 12,594.70 12,594.70 12,589.70 12,591.70 0.0K
10:32 12,594.20 12,599.60 12,594.20 12,599.00 0.0K
10:33 12,599.00 12,601.10 12,597.60 12,599.60 0.0K
10:34 12,600.50 12,601.50 12,594.60 12,594.60 0.0K
10:35 12,593.60 12,595.70 12,589.70 12,594.70 0.0K
10:36 12,594.20 12,594.20 12,591.20 12,593.70 0.0K
10:37 12,594.70 12,604.60 12,594.20 12,604.10 0.0K
10:38 12,604.00 12,605.00 12,600.10 12,600.60 0.0K
10:39 12,601.10 12,605.60 12,600.60 12,603.60 0.0K
10:40 12,604.10 12,611.00 12,603.60 12,611.00 0.0K
10:41 12,612.00 12,613.50 12,610.50 12,610.50 0.0K
10:42 12,612.50 12,617.40 12,612.40 12,612.40 0.0K
10:43 12,610.90 12,610.90 12,604.60 12,604.60 0.0K
10:44 12,604.10 12,604.20 12,601.20 12,601.20 0.0K
10:45 12,601.70 12,603.20 12,594.90 12,594.90 0.0K
10:46 12,593.90 12,594.90 12,590.50 12,594.90 0.0K
10:47 12,593.90 12,596.90 12,592.00 12,592.50 0.0K
10:48 12,591.50 12,598.00 12,590.50 12,596.00 0.0K
10:49 12,596.50 12,598.50 12,595.50 12,596.00 0.0K
10:50 12,597.00 12,597.00 12,593.00 12,594.00 0.0K
10:51 12,593.00 12,593.00 12,591.00 12,593.00 0.0K
10:52 12,592.00 12,593.00 12,587.10 12,587.10 0.0K
10:53 12,586.10 12,587.10 12,584.60 12,585.10 0.0K
10:54 12,585.20 12,585.20 12,581.20 12,581.20 0.0K
10:55 12,580.70 12,581.20 12,578.30 12,580.30 0.0K
10:56 12,579.30 12,580.30 12,574.40 12,574.40 0.0K
10:57 12,574.30 12,576.30 12,571.40 12,572.40 0.0K
10:58 12,571.40 12,571.90 12,568.40 12,569.40 0.0K
10:59 12,570.40 12,575.30 12,570.40 12,573.30 0.0K
11:00 12,575.30 12,575.30 12,569.30 12,573.20 0.0K
11:01 12,576.20 12,576.60 12,574.20 12,575.10 0.0K
11:02 12,576.10 12,583.00 12,575.10 12,583.00 0.0K
11:03 12,584.00 12,585.80 12,582.90 12,585.80 0.0K
11:04 12,586.30 12,588.80 12,585.80 12,588.80 0.0K
11:05 12,587.80 12,589.80 12,584.80 12,589.80 0.0K
11:06 12,589.70 12,593.70 12,589.60 12,590.20 0.0K
11:07 12,590.70 12,595.70 12,590.70 12,595.60 0.0K
11:08 12,596.60 12,598.10 12,596.10 12,596.60 0.0K
11:09 12,597.50 12,603.40 12,597.50 12,601.90 0.0K
11:10 12,602.40 12,604.30 12,601.80 12,603.30 0.0K
11:11 12,605.30 12,606.30 12,602.30 12,605.30 0.0K
11:12 12,604.30 12,605.30 12,602.30 12,604.80 0.0K
11:13 12,602.80 12,603.80 12,600.30 12,603.80 0.0K
11:14 12,605.30 12,605.30 12,600.30 12,600.30 0.0K
11:15 12,599.30 12,602.80 12,599.30 12,601.30 0.0K
11:16 12,602.30 12,602.30 12,597.40 12,597.40 0.0K
11:17 12,597.90 12,597.90 12,594.40 12,594.40 0.0K
11:18 12,594.50 12,596.40 12,594.50 12,594.90 0.0K
11:19 12,592.40 12,592.40 12,588.00 12,589.50 0.0K
11:20 12,588.60 12,590.50 12,588.50 12,589.50 0.0K
11:21 12,589.00 12,593.40 12,589.00 12,589.90 0.0K
11:22 12,589.40 12,591.90 12,589.40 12,589.90 0.0K
11:23 12,590.40 12,594.80 12,589.90 12,593.80 0.0K
11:24 12,594.30 12,596.80 12,594.30 12,595.20 0.0K
11:25 12,596.70 12,597.20 12,595.20 12,596.20 0.0K
11:26 12,596.70 12,597.20 12,592.30 12,592.30 0.0K
11:27 12,592.80 12,597.30 12,592.80 12,597.30 0.0K
11:28 12,596.80 12,597.30 12,594.40 12,595.40 0.0K
11:29 12,596.40 12,596.50 12,594.40 12,595.50 0.0K
11:30 12,596.50 12,596.60 12,594.60 12,595.60 0.0K
11:31 12,596.60 12,605.10 12,596.60 12,602.60 0.0K
11:32 12,604.60 12,608.10 12,603.60 12,608.10 0.0K
11:33 12,608.00 12,611.00 12,608.00 12,610.50 0.0K
11:34 12,608.50 12,612.40 12,606.50 12,606.50 0.0K
11:35 12,605.50 12,607.50 12,605.00 12,606.50 0.0K
11:36 12,607.50 12,608.50 12,605.50 12,608.50 0.0K
11:37 12,608.00 12,612.40 12,608.00 12,610.90 0.0K
11:38 12,609.90 12,609.90 12,606.40 12,609.40 0.0K
11:39 12,606.40 12,606.40 12,604.40 12,604.40 0.0K
11:40 12,603.40 12,607.40 12,603.40 12,607.40 0.0K
11:41 12,606.40 12,608.00 12,606.00 12,607.00 0.0K
11:42 12,607.50 12,607.60 12,606.50 12,607.60 0.0K
11:43 12,608.60 12,608.60 12,604.60 12,604.60 0.0K
11:44 12,605.10 12,605.60 12,603.60 12,605.10 0.0K
11:45 12,604.60 12,605.10 12,604.60 12,604.60 0.0K
11:46 12,604.10 12,604.60 12,602.60 12,604.60 0.0K
11:47 12,606.60 12,610.10 12,602.60 12,602.60 0.0K
11:48 12,604.10 12,605.60 12,602.70 12,603.70 0.0K
11:49 12,605.20 12,605.70 12,601.70 12,604.70 0.0K
11:50 12,605.20 12,605.20 12,602.70 12,602.70 0.0K
11:51 12,601.70 12,601.70 12,598.80 12,600.80 0.0K
11:52 12,601.80 12,603.60 12,601.80 12,603.60 0.0K
11:53 12,605.00 12,606.50 12,603.50 12,606.50 0.0K
11:54 12,604.50 12,604.50 12,601.10 12,601.60 0.0K
11:55 12,602.10 12,603.50 12,598.10 12,598.10 0.0K
11:56 12,598.10 12,598.10 12,595.10 12,595.60 0.0K
11:57 12,596.60 12,596.60 12,594.10 12,594.10 0.0K
11:58 12,593.70 12,596.10 12,591.70 12,591.70 0.0K
11:59 12,590.20 12,590.80 12,589.70 12,590.80 0.0K
12:00 12,591.70 12,592.70 12,587.80 12,591.80 0.0K
12:01 12,588.80 12,590.30 12,588.80 12,588.80 0.0K
12:02 12,585.80 12,585.80 12,569.40 12,574.50 0.0K
12:03 12,574.00 12,575.90 12,568.00 12,575.90 0.0K
12:04 12,577.40 12,578.90 12,574.90 12,577.40 0.0K
12:05 12,576.90 12,583.90 12,575.00 12,583.90 0.0K
12:06 12,582.90 12,584.30 12,580.80 12,582.80 0.0K
12:07 12,583.80 12,585.80 12,583.30 12,583.30 0.0K
12:08 12,582.30 12,586.70 12,582.30 12,582.70 0.0K
12:09 12,583.70 12,583.70 12,577.80 12,578.80 0.0K
12:10 12,579.30 12,579.80 12,576.90 12,576.90 0.0K
12:11 12,577.90 12,578.40 12,574.90 12,574.90 0.0K
12:12 12,576.90 12,577.90 12,575.40 12,575.90 0.0K
12:13 12,576.40 12,582.30 12,576.40 12,582.30 0.0K
12:14 12,581.80 12,583.70 12,581.70 12,581.70 0.0K
12:15 12,581.20 12,585.60 12,577.70 12,585.60 0.0K
12:16 12,587.60 12,590.00 12,587.50 12,587.50 0.0K
12:17 12,588.50 12,590.50 12,588.50 12,590.50 0.0K
12:18 12,592.00 12,592.40 12,590.40 12,590.40 0.0K
12:19 12,590.40 12,590.40 12,589.40 12,589.40 0.0K
12:20 12,589.30 12,589.40 12,584.40 12,585.90 0.0K
12:21 12,583.90 12,584.40 12,581.90 12,583.40 0.0K
12:22 12,582.40 12,583.40 12,582.40 12,583.40 0.0K
12:23 12,582.40 12,582.40 12,578.50 12,578.50 0.0K
12:24 12,578.00 12,579.50 12,576.00 12,576.00 0.0K
12:25 12,577.50 12,580.50 12,576.00 12,579.00 0.0K
12:26 12,578.50 12,579.50 12,578.00 12,578.40 0.0K
12:27 12,578.90 12,584.40 12,578.90 12,583.40 0.0K
12:28 12,580.40 12,580.40 12,571.90 12,577.90 0.0K
12:29 12,577.40 12,582.20 12,576.80 12,580.70 0.0K
12:30 12,580.20 12,585.10 12,579.20 12,585.10 0.0K
12:31 12,584.60 12,586.10 12,583.10 12,585.00 0.0K
12:32 12,584.50 12,584.50 12,580.60 12,581.10 0.0K
12:33 12,581.50 12,581.60 12,579.60 12,581.10 0.0K
12:34 12,580.10 12,580.10 12,576.20 12,576.20 0.0K
12:35 12,575.70 12,576.30 12,573.40 12,573.40 0.0K
12:36 12,572.40 12,572.40 12,569.50 12,569.50 0.0K
12:37 12,569.00 12,569.00 12,565.10 12,566.60 0.0K
12:38 12,565.70 12,569.60 12,565.70 12,568.60 0.0K
12:39 12,568.70 12,573.60 12,568.70 12,573.60 0.0K
12:40 12,571.60 12,572.60 12,570.10 12,572.60 0.0K
12:41 12,572.10 12,572.10 12,568.20 12,568.30 0.0K
12:42 12,568.80 12,569.80 12,566.30 12,569.80 0.0K
12:43 12,570.80 12,570.80 12,567.80 12,567.80 0.0K
12:44 12,568.80 12,570.30 12,567.80 12,569.80 0.0K
12:45 12,568.80 12,574.20 12,568.80 12,571.70 0.0K
12:46 12,572.60 12,576.10 12,572.60 12,574.60 0.0K
12:47 12,575.10 12,576.50 12,574.00 12,576.50 0.0K
12:48 12,577.50 12,580.50 12,577.50 12,580.50 0.0K
12:49 12,579.50 12,580.00 12,578.50 12,578.50 0.0K
12:50 12,579.40 12,582.40 12,578.90 12,581.90 0.0K
12:51 12,582.90 12,582.90 12,580.40 12,581.30 0.0K
12:52 12,581.80 12,583.80 12,581.30 12,582.30 0.0K
12:53 12,580.80 12,581.30 12,578.40 12,580.40 0.0K
12:54 12,580.90 12,586.30 12,580.90 12,586.30 0.0K
12:55 12,585.80 12,585.80 12,579.90 12,581.40 0.0K
12:56 12,582.90 12,583.40 12,579.00 12,579.00 0.0K
12:57 12,578.50 12,582.50 12,578.50 12,582.50 0.0K
12:58 12,583.00 12,583.00 12,577.60 12,579.60 0.0K
12:59 12,578.60 12,580.20 12,578.60 12,579.70 0.0K
13:00 12,582.70 12,583.60 12,580.10 12,583.10 0.0K
13:01 12,584.10 12,585.10 12,581.60 12,581.60 0.0K
13:02 12,580.60 12,580.60 12,575.70 12,576.70 0.0K
13:03 12,576.20 12,582.70 12,576.20 12,581.70 0.0K
13:04 12,580.70 12,580.70 12,576.30 12,576.30 0.0K
13:05 12,576.40 12,576.80 12,574.90 12,575.80 0.0K
13:06 12,576.30 12,581.70 12,576.30 12,581.70 0.0K
13:07 12,583.20 12,588.00 12,583.20 12,588.00 0.0K
13:08 12,587.10 12,587.10 12,583.60 12,583.60 0.0K
13:09 12,583.10 12,583.60 12,583.10 12,583.60 0.0K
13:10 12,582.60 12,584.60 12,582.60 12,584.10 0.0K
13:11 12,584.60 12,592.50 12,584.10 12,591.00 0.0K
13:12 12,590.50 12,592.40 12,587.00 12,587.00 0.0K
13:13 12,585.00 12,585.10 12,582.60 12,584.60 0.0K
13:14 12,585.10 12,589.10 12,585.10 12,589.00 0.0K
13:15 12,589.00 12,592.40 12,589.00 12,590.40 0.0K
13:16 12,589.90 12,589.90 12,585.50 12,586.00 0.0K
13:17 12,585.50 12,590.00 12,585.50 12,589.50 0.0K
13:18 12,589.00 12,592.90 12,588.00 12,592.40 0.0K
13:19 12,593.40 12,594.90 12,587.90 12,587.90 0.0K
13:20 12,587.40 12,587.90 12,578.50 12,578.50 0.0K
13:21 12,579.00 12,579.10 12,577.10 12,577.20 0.0K
13:22 12,576.70 12,579.20 12,576.70 12,578.70 0.0K
13:23 12,579.20 12,586.50 12,579.20 12,585.50 0.0K
13:24 12,585.00 12,587.00 12,579.50 12,579.50 0.0K
13:25 12,580.00 12,581.00 12,577.50 12,580.50 0.0K
13:26 12,579.50 12,579.50 12,576.60 12,578.60 0.0K
13:27 12,578.10 12,579.50 12,574.60 12,574.60 0.0K
13:28 12,575.10 12,579.60 12,574.60 12,578.60 0.0K
13:29 12,578.50 12,580.50 12,575.60 12,576.10 0.0K
13:30 12,576.60 12,581.00 12,573.60 12,581.00 0.0K
13:31 12,581.50 12,582.50 12,579.50 12,581.50 0.0K
13:32 12,580.50 12,580.50 12,574.60 12,576.60 0.0K
13:33 12,577.10 12,577.60 12,574.60 12,574.60 0.0K
13:34 12,574.70 12,575.20 12,572.70 12,572.70 0.0K
13:35 12,574.20 12,574.20 12,569.70 12,569.70 0.0K
13:36 12,569.20 12,570.30 12,563.80 12,570.30 0.0K
13:37 12,570.80 12,573.70 12,570.70 12,571.70 0.0K
13:38 12,571.60 12,571.60 12,568.60 12,569.60 0.0K
13:39 12,570.60 12,571.60 12,564.60 12,565.60 0.0K
13:40 12,566.60 12,572.50 12,566.60 12,572.50 0.0K
13:41 12,572.40 12,572.40 12,566.40 12,566.40 0.0K
13:42 12,565.40 12,567.40 12,563.40 12,563.40 0.0K
13:43 12,561.90 12,563.40 12,560.50 12,562.50 0.0K
13:44 12,563.50 12,567.40 12,562.50 12,567.40 0.0K
13:45 12,567.30 12,568.30 12,565.30 12,567.70 0.0K
13:46 12,567.20 12,568.30 12,564.70 12,564.80 0.0K
13:47 12,564.30 12,568.20 12,564.30 12,568.20 0.0K
13:48 12,567.70 12,572.60 12,567.70 12,569.10 0.0K
13:49 12,570.10 12,571.00 12,568.00 12,569.50 0.0K
13:50 12,569.00 12,569.00 12,565.00 12,567.60 0.0K
13:51 12,567.10 12,568.60 12,566.60 12,567.10 0.0K
13:52 12,566.10 12,567.60 12,564.10 12,567.60 0.0K
13:53 12,568.10 12,571.40 12,568.10 12,571.40 0.0K
13:54 12,570.40 12,571.90 12,569.90 12,570.90 0.0K
13:55 12,570.40 12,571.90 12,567.90 12,567.90 0.0K
13:56 12,568.90 12,568.90 12,567.00 12,567.00 0.0K
13:57 12,566.00 12,569.60 12,566.00 12,568.10 0.0K
13:58 12,567.10 12,567.10 12,563.20 12,564.20 0.0K
13:59 12,563.20 12,564.20 12,560.80 12,563.20 0.0K
14:00 12,562.20 12,564.20 12,560.20 12,560.70 0.0K
14:01 12,559.80 12,561.30 12,558.30 12,558.30 0.0K
14:02 12,556.30 12,556.30 12,553.40 12,553.50 0.0K
14:03 12,552.50 12,552.50 12,548.60 12,549.60 0.0K
14:04 12,549.10 12,550.60 12,548.10 12,549.60 0.0K
14:05 12,548.60 12,548.60 12,541.70 12,543.60 0.0K
14:06 12,544.10 12,550.60 12,544.10 12,545.60 0.0K
14:07 12,544.60 12,544.60 12,541.20 12,541.70 0.0K
14:08 12,540.70 12,541.80 12,538.70 12,541.80 0.0K
14:09 12,540.80 12,542.30 12,538.80 12,539.80 0.0K
14:10 12,538.30 12,540.80 12,538.30 12,540.80 0.0K
14:11 12,539.30 12,540.80 12,537.30 12,537.30 0.0K
14:12 12,537.80 12,542.70 12,537.80 12,541.20 0.0K
14:13 12,540.70 12,543.70 12,540.20 12,543.20 0.0K
14:14 12,542.20 12,542.20 12,540.70 12,541.70 0.0K
14:15 12,543.70 12,545.70 12,542.70 12,543.70 0.0K
14:16 12,543.20 12,549.10 12,542.70 12,547.10 0.0K
14:17 12,546.60 12,550.60 12,546.60 12,548.60 0.0K
14:18 12,548.70 12,550.50 12,546.50 12,550.50 0.0K
14:19 12,551.50 12,552.00 12,547.00 12,547.00 0.0K
14:20 12,547.50 12,547.50 12,541.60 12,541.60 0.0K
14:21 12,540.10 12,541.60 12,537.70 12,541.60 0.0K
14:22 12,542.60 12,543.10 12,538.60 12,538.70 0.0K
14:23 12,538.20 12,538.20 12,527.80 12,530.70 0.0K
14:24 12,529.70 12,531.80 12,529.20 12,531.80 0.0K
14:25 12,530.80 12,533.30 12,529.30 12,532.30 0.0K
14:26 12,531.80 12,534.30 12,531.70 12,532.80 0.0K
14:27 12,531.80 12,531.80 12,527.80 12,527.80 0.0K
14:28 12,528.30 12,530.80 12,522.90 12,522.90 0.0K
14:29 12,523.90 12,524.90 12,523.00 12,523.00 0.0K
14:30 12,523.00 12,526.00 12,521.00 12,526.00 0.0K
14:31 12,525.50 12,527.40 12,523.90 12,524.40 0.0K
14:32 12,525.40 12,525.90 12,520.90 12,520.90 0.0K
14:33 12,519.90 12,524.00 12,516.50 12,523.00 0.0K
14:34 12,523.90 12,523.90 12,521.90 12,522.90 0.0K
14:35 12,521.90 12,525.80 12,520.90 12,525.80 0.0K
14:36 12,526.80 12,531.20 12,526.80 12,529.60 0.0K
14:37 12,528.60 12,528.60 12,523.20 12,525.70 0.0K
14:38 12,527.20 12,536.10 12,526.70 12,535.10 0.0K
14:39 12,535.00 12,537.40 12,535.00 12,536.80 0.0K
14:40 12,537.30 12,539.20 12,536.70 12,538.20 0.0K
14:41 12,538.70 12,540.20 12,537.20 12,537.70 0.0K
14:42 12,538.70 12,541.20 12,538.60 12,539.10 0.0K
14:43 12,540.10 12,542.10 12,536.10 12,538.20 0.0K
14:44 12,537.70 12,542.10 12,537.20 12,541.10 0.0K
14:45 12,542.60 12,545.00 12,542.00 12,544.00 0.0K
14:46 12,545.00 12,548.40 12,544.50 12,547.90 0.0K
14:47 12,549.40 12,550.90 12,547.50 12,547.50 0.0K
14:48 12,549.00 12,553.00 12,549.00 12,553.00 0.0K
14:49 12,552.50 12,553.00 12,549.00 12,549.00 0.0K
14:50 12,548.50 12,549.00 12,541.10 12,542.20 0.0K
14:51 12,540.70 12,543.30 12,540.70 12,541.30 0.0K
14:52 12,541.40 12,541.90 12,539.40 12,539.40 0.0K
14:53 12,538.90 12,545.40 12,538.90 12,543.40 0.0K
14:54 12,544.40 12,546.30 12,542.40 12,542.40 0.0K
14:55 12,542.90 12,549.30 12,542.90 12,549.30 0.0K
14:56 12,548.30 12,548.30 12,539.40 12,541.40 0.0K
14:57 12,541.90 12,545.30 12,541.80 12,545.30 0.0K
14:58 12,545.80 12,545.80 12,543.20 12,543.20 0.0K
14:59 12,543.70 12,543.70 12,541.70 12,543.20 0.0K
15:00 12,545.20 12,546.70 12,539.70 12,543.60 0.0K
15:01 12,544.60 12,546.10 12,542.10 12,545.10 0.0K
15:02 12,544.60 12,546.10 12,543.10 12,545.10 0.0K
15:03 12,544.10 12,545.60 12,542.60 12,544.60 0.0K
15:04 12,546.10 12,548.60 12,542.60 12,542.60 0.0K
15:05 12,541.20 12,543.20 12,540.70 12,543.20 0.0K
15:06 12,542.20 12,542.20 12,539.30 12,540.30 0.0K
15:07 12,541.30 12,546.20 12,541.30 12,544.20 0.0K
15:08 12,545.70 12,546.70 12,543.20 12,543.20 0.0K
15:09 12,544.20 12,546.20 12,543.70 12,544.20 0.0K
15:10 12,543.70 12,545.20 12,540.30 12,541.30 0.0K
15:11 12,540.80 12,545.70 12,540.80 12,545.20 0.0K
15:12 12,545.70 12,545.70 12,542.70 12,542.70 0.0K
15:13 12,543.70 12,543.70 12,541.20 12,543.20 0.0K
15:14 12,545.20 12,545.20 12,544.20 12,544.20 0.0K
15:15 12,544.10 12,544.10 12,539.20 12,540.20 0.0K
15:16 12,539.20 12,541.20 12,537.30 12,538.30 0.0K
15:17 12,538.80 12,539.30 12,536.80 12,539.30 0.0K
15:18 12,540.80 12,545.30 12,538.30 12,544.30 0.0K
15:19 12,543.80 12,544.80 12,541.30 12,544.30 0.0K
15:20 12,545.30 12,546.20 12,543.30 12,543.30 0.0K
15:21 12,543.80 12,543.80 12,542.30 12,543.30 0.0K
15:22 12,543.40 12,545.80 12,542.90 12,542.90 0.0K
15:23 12,541.40 12,541.40 12,536.50 12,536.50 0.0K
15:24 12,535.50 12,537.00 12,535.50 12,536.00 0.0K
15:25 12,535.50 12,535.50 12,532.50 12,533.50 0.0K
15:26 12,534.00 12,536.50 12,533.50 12,534.50 0.0K
15:27 12,533.50 12,533.50 12,531.50 12,531.50 0.0K
15:28 12,532.50 12,534.50 12,529.60 12,529.60 0.0K
15:29 12,528.60 12,529.10 12,525.60 12,527.60 0.0K
15:30 12,526.10 12,528.60 12,523.60 12,527.10 0.0K
15:31 12,527.60 12,535.60 12,524.60 12,533.60 0.0K
15:32 12,533.10 12,546.40 12,532.10 12,544.40 0.0K
15:33 12,546.40 12,550.80 12,543.40 12,550.80 0.0K
15:34 12,551.30 12,555.20 12,549.70 12,549.70 0.0K
15:35 12,548.70 12,554.10 12,545.20 12,553.60 0.0K
15:36 12,554.10 12,558.00 12,552.10 12,556.00 0.0K
15:37 12,557.50 12,560.50 12,555.00 12,555.10 0.0K
15:38 12,553.60 12,554.60 12,548.70 12,549.20 0.0K
15:39 12,550.20 12,554.60 12,547.70 12,549.70 0.0K
15:40 12,550.20 12,550.20 12,544.30 12,545.30 0.0K
15:41 12,547.30 12,549.30 12,540.40 12,540.40 0.0K
15:42 12,539.40 12,544.40 12,538.40 12,541.40 0.0K
15:43 12,541.90 12,543.40 12,538.50 12,538.50 0.0K
15:44 12,540.00 12,551.40 12,540.00 12,550.40 0.0K
15:45 12,549.40 12,550.40 12,546.90 12,550.40 0.0K
15:46 12,549.40 12,549.40 12,541.40 12,541.90 0.0K
15:47 12,543.40 12,543.40 12,535.60 12,536.10 0.0K
15:48 12,535.60 12,545.10 12,535.60 12,544.10 0.0K
15:49 12,544.60 12,544.60 12,540.70 12,542.20 0.0K
15:50 12,542.70 12,543.70 12,534.80 12,534.80 0.0K
15:51 12,535.80 12,541.70 12,535.80 12,541.70 0.0K
15:52 12,542.20 12,552.60 12,542.20 12,551.60 0.0K
15:53 12,548.60 12,548.60 12,540.70 12,540.70 0.0K
15:54 12,542.20 12,542.20 12,536.80 12,536.80 0.0K
15:55 12,535.90 12,540.80 12,533.90 12,534.90 0.0K
15:56 12,533.90 12,533.90 12,527.00 12,530.00 0.0K
15:57 12,530.40 12,534.50 12,529.00 12,533.50 0.0K
15:58 12,534.00 12,538.90 12,534.00 12,538.90 0.0K
15:59 12,539.30 12,542.30 12,539.30 12,540.80 0.0K
16:00 12,542.30 12,551.60 12,541.80 12,551.60 0.0K
16:01 12,552.60 12,560.40 12,552.60 12,558.90 0.0K
16:02 12,560.40 12,560.40 12,554.90 12,560.40 0.0K
16:03 12,559.40 12,561.40 12,555.40 12,555.90 0.0K
16:04 12,556.90 12,559.50 12,556.40 12,559.50 0.0K
16:05 12,560.50 12,563.40 12,559.50 12,562.40 0.0K
16:06 12,562.90 12,566.40 12,561.40 12,561.90 0.0K
16:07 12,562.40 12,565.40 12,559.40 12,564.40 0.0K
16:08 12,565.40 12,567.80 12,563.40 12,564.30 0.0K
16:09 12,563.30 12,563.30 12,555.90 12,559.90 0.0K
16:10 12,560.40 12,561.40 12,551.50 12,552.50 0.0K
16:11 12,551.50 12,553.60 12,550.60 12,551.60 0.0K
16:12 12,551.70 12,558.10 12,549.20 12,557.60 0.0K
16:13 12,558.10 12,559.60 12,555.70 12,555.70 0.0K
16:14 12,556.70 12,556.70 12,549.90 12,554.90 0.0K
16:15 12,555.40 12,558.30 12,549.90 12,551.40 0.0K
16:16 12,550.90 12,556.90 12,550.90 12,555.90 0.0K
16:17 12,557.40 12,563.80 12,555.40 12,559.80 0.0K
16:18 12,557.80 12,563.70 12,556.80 12,562.70 0.0K
16:19 12,561.70 12,565.60 12,559.70 12,564.60 0.0K
16:20 12,563.10 12,565.00 12,559.60 12,564.00 0.0K
16:21 12,563.00 12,563.50 12,556.00 12,557.50 0.0K
16:22 12,557.00 12,559.50 12,555.50 12,556.60 0.0K
16:23 12,557.10 12,561.00 12,554.10 12,555.10 0.0K
16:24 12,554.60 12,558.10 12,554.60 12,555.60 0.0K
16:25 12,553.60 12,553.70 12,546.70 12,546.70 0.0K
16:26 12,546.20 12,550.80 12,544.70 12,550.70 0.0K
16:27 12,549.30 12,550.30 12,545.80 12,547.80 0.0K
16:28 12,547.30 12,548.80 12,545.80 12,545.90 0.0K
16:29 12,546.90 12,549.80 12,546.90 12,548.80 0.0K
16:30 12,552.30 12,556.80 12,551.30 12,555.80 0.0K
16:31 12,556.30 12,560.70 12,555.70 12,559.70 0.0K
16:32 12,560.70 12,563.20 12,558.20 12,561.60 0.0K
16:33 12,560.10 12,560.20 12,557.70 12,558.70 0.0K
16:34 12,559.20 12,562.70 12,558.70 12,562.70 0.0K
16:35 12,560.70 12,564.70 12,559.20 12,564.60 0.0K
16:36 12,563.60 12,564.10 12,558.70 12,558.70 0.0K
16:37 12,559.20 12,563.60 12,559.20 12,561.60 0.0K
16:38 12,562.10 12,563.10 12,557.20 12,559.70 0.0K
16:39 12,564.20 12,570.60 12,563.70 12,570.50 0.0K
16:40 12,569.00 12,570.50 12,564.60 12,567.10 0.0K
16:41 12,566.60 12,574.50 12,566.60 12,572.50 0.0K
16:42 12,573.50 12,573.50 12,567.00 12,567.50 0.0K
16:43 12,566.50 12,567.00 12,561.60 12,561.60 0.0K
16:44 12,560.60 12,563.70 12,560.60 12,563.20 0.0K
16:45 12,563.70 12,569.20 12,563.70 12,567.70 0.0K
16:46 12,567.20 12,568.20 12,564.70 12,568.20 0.0K
16:47 12,567.70 12,568.70 12,562.60 12,563.00 0.0K
16:48 12,564.50 12,564.50 12,560.50 12,561.50 0.0K
16:49 12,560.50 12,564.90 12,560.00 12,564.90 0.0K
16:50 12,565.40 12,567.40 12,564.90 12,566.30 0.0K
16:51 12,567.30 12,568.20 12,566.30 12,568.20 0.0K
16:52 12,567.70 12,569.20 12,566.20 12,566.20 0.0K
16:53 12,568.20 12,568.20 12,563.20 12,563.20 0.0K
16:54 12,564.70 12,567.20 12,564.10 12,564.10 0.0K
16:55 12,563.60 12,569.10 12,561.20 12,569.10 0.0K
16:56 12,570.10 12,573.60 12,570.10 12,572.60 0.0K
16:57 12,572.10 12,572.10 12,568.10 12,571.10 0.0K
16:58 12,569.10 12,571.10 12,568.10 12,568.60 0.0K
16:59 12,571.10 12,572.00 12,570.10 12,571.10 0.0K
17:00 12,569.60 12,572.10 12,562.60 12,571.60 0.0K
17:01 12,570.60 12,571.10 12,568.10 12,570.10 0.0K
17:02 12,569.60 12,572.10 12,569.10 12,570.20 0.0K
17:03 12,569.70 12,570.70 12,569.20 12,570.20 0.0K
17:04 12,570.70 12,571.20 12,569.20 12,569.70 0.0K
17:05 12,570.20 12,570.20 12,566.20 12,568.30 0.0K
17:06 12,568.30 12,569.40 12,567.80 12,569.40 0.0K
17:07 12,569.90 12,570.90 12,568.40 12,570.40 0.0K
17:08 12,570.90 12,571.40 12,569.40 12,570.40 0.0K
17:09 12,569.40 12,571.40 12,569.40 12,569.40 0.0K
17:10 12,569.90 12,569.90 12,566.90 12,569.40 0.0K
17:11 12,568.40 12,568.90 12,562.00 12,563.50 0.0K
17:12 12,564.00 12,564.50 12,558.10 12,559.70 0.0K
17:13 12,559.20 12,560.70 12,556.20 12,556.80 0.0K
17:14 12,557.30 12,558.80 12,553.90 12,553.90 0.0K
17:15 12,554.90 12,555.40 12,552.90 12,553.90 0.0K
17:16 12,552.90 12,553.90 12,552.90 12,553.40 0.0K
17:17 12,553.90 12,558.00 12,553.40 12,557.00 0.0K
17:18 12,557.90 12,562.00 12,557.50 12,561.00 0.0K
17:19 12,561.50 12,564.50 12,561.50 12,563.00 0.0K
17:20 12,563.50 12,570.00 12,563.50 12,570.00 0.0K
17:21 12,571.00 12,573.00 12,571.00 12,572.00 0.0K
17:22 12,571.00 12,571.50 12,568.40 12,568.90 0.0K
17:23 12,569.40 12,573.80 12,568.40 12,571.90 0.0K
17:24 12,572.30 12,573.80 12,572.30 12,573.10 0.0K
17:25 12,574.10 12,580.10 12,574.10 12,580.10 0.0K
17:26 12,580.60 12,584.60 12,580.10 12,584.60 0.0K
17:27 12,585.10 12,585.10 12,582.60 12,584.60 0.0K
17:28 12,586.10 12,589.50 12,586.10 12,587.50 0.0K
17:29 12,585.50 12,587.00 12,582.50 12,582.50 0.0K
17:30 12,583.50 12,585.50 12,583.50 12,584.50 0.0K
17:31 12,586.00 12,590.50 12,586.00 12,590.50 0.0K
17:32 12,591.50 12,596.00 12,591.50 12,595.00 0.0K
17:33 12,595.50 12,598.90 12,595.50 12,597.90 0.0K
17:34 12,598.40 12,598.90 12,596.50 12,597.00 0.0K
17:35 12,595.00 12,595.50 12,565.79 12,565.79 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