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 12,131.30 12,134.30 12,126.80 12,126.80 0.0K
08:59 12,128.90 12,132.90 12,118.00 12,124.00 0.0K
09:00 12,132.90 12,154.80 12,131.90 12,137.90 0.0K
09:01 12,138.40 12,138.90 12,124.80 12,131.80 0.0K
09:02 12,130.30 12,130.30 12,115.00 12,127.90 0.0K
09:03 12,129.40 12,145.80 12,127.40 12,144.90 0.0K
09:04 12,143.90 12,164.80 12,143.90 12,163.80 0.0K
09:05 12,164.80 12,183.30 12,158.00 12,164.00 0.0K
09:06 12,160.00 12,160.00 12,144.60 12,154.50 0.0K
09:07 12,157.00 12,160.50 12,136.60 12,143.10 0.0K
09:08 12,146.10 12,162.00 12,145.10 12,162.00 0.0K
09:09 12,163.50 12,180.90 12,163.50 12,180.90 0.0K
09:10 12,179.90 12,182.90 12,156.50 12,164.00 0.0K
09:11 12,162.00 12,168.50 12,157.50 12,166.00 0.0K
09:12 12,164.00 12,175.90 12,164.00 12,170.00 0.0K
09:13 12,168.50 12,189.90 12,167.00 12,184.40 0.0K
09:14 12,186.90 12,193.30 12,176.90 12,176.90 0.0K
09:15 12,174.90 12,174.90 12,149.20 12,153.70 0.0K
09:16 12,146.20 12,146.20 12,137.30 12,141.30 0.0K
09:17 12,140.30 12,151.20 12,138.80 12,150.20 0.0K
09:18 12,149.20 12,157.10 12,134.30 12,139.30 0.0K
09:19 12,141.20 12,147.10 12,138.20 12,141.20 0.0K
09:20 12,138.70 12,154.90 12,137.70 12,149.90 0.0K
09:21 12,148.90 12,151.40 12,140.40 12,146.90 0.0K
09:22 12,146.40 12,156.20 12,142.90 12,152.70 0.0K
09:23 12,155.20 12,162.60 12,150.20 12,152.60 0.0K
09:24 12,151.60 12,162.00 12,149.60 12,160.50 0.0K
09:25 12,159.50 12,159.50 12,142.10 12,142.70 0.0K
09:26 12,141.20 12,172.90 12,141.20 12,170.50 0.0K
09:27 12,171.40 12,182.90 12,169.50 12,180.90 0.0K
09:28 12,179.90 12,181.40 12,171.00 12,177.50 0.0K
09:29 12,179.00 12,180.00 12,170.60 12,171.10 0.0K
09:30 12,171.60 12,171.60 12,159.30 12,159.30 0.0K
09:31 12,158.30 12,159.90 12,151.90 12,156.90 0.0K
09:32 12,156.40 12,156.40 12,143.60 12,143.60 0.0K
09:33 12,144.60 12,147.60 12,142.10 12,146.10 0.0K
09:34 12,148.10 12,148.60 12,138.70 12,140.70 0.0K
09:35 12,139.70 12,159.00 12,139.70 12,152.00 0.0K
09:36 12,151.50 12,158.50 12,149.50 12,154.50 0.0K
09:37 12,156.50 12,159.40 12,144.10 12,145.10 0.0K
09:38 12,147.10 12,150.10 12,138.60 12,141.10 0.0K
09:39 12,141.60 12,141.60 12,120.30 12,120.30 0.0K
09:40 12,115.40 12,115.40 12,107.50 12,113.00 0.0K
09:41 12,112.50 12,112.50 12,104.10 12,105.50 0.0K
09:42 12,106.00 12,117.40 12,101.10 12,103.20 0.0K
09:43 12,101.70 12,105.10 12,094.20 12,096.30 0.0K
09:44 12,097.80 12,100.70 12,086.30 12,092.80 0.0K
09:45 12,089.80 12,097.20 12,088.80 12,092.70 0.0K
09:46 12,094.70 12,104.60 12,094.70 12,104.60 0.0K
09:47 12,105.10 12,110.60 12,099.20 12,099.20 0.0K
09:48 12,098.20 12,099.20 12,087.90 12,098.80 0.0K
09:49 12,100.30 12,118.10 12,100.30 12,110.20 0.0K
09:50 12,111.20 12,113.20 12,107.70 12,113.20 0.0K
09:51 12,115.70 12,121.10 12,109.10 12,109.10 0.0K
09:52 12,106.70 12,109.10 12,099.20 12,100.70 0.0K
09:53 12,098.70 12,098.70 12,084.90 12,085.90 0.0K
09:54 12,086.40 12,089.90 12,085.40 12,086.90 0.0K
09:55 12,086.40 12,088.90 12,077.50 12,080.90 0.0K
09:56 12,081.40 12,089.90 12,068.10 12,068.10 0.0K
09:57 12,070.10 12,076.00 12,067.10 12,068.10 0.0K
09:58 12,070.60 12,074.10 12,056.70 12,065.60 0.0K
09:59 12,064.10 12,066.20 12,058.20 12,064.70 0.0K
10:00 12,063.20 12,070.10 12,053.70 12,054.80 0.0K
10:01 12,053.80 12,058.80 12,050.30 12,052.30 0.0K
10:02 12,053.30 12,053.30 12,042.40 12,042.90 0.0K
10:03 12,042.40 12,053.80 12,039.40 12,051.80 0.0K
10:04 12,052.30 12,052.30 12,035.40 12,043.40 0.0K
10:05 12,043.90 12,047.30 12,028.50 12,028.50 0.0K
10:06 12,028.00 12,037.40 12,028.00 12,034.00 0.0K
10:07 12,034.50 12,036.40 12,029.50 12,035.40 0.0K
10:08 12,040.90 12,049.80 12,037.90 12,046.80 0.0K
10:09 12,048.30 12,058.30 12,046.30 12,051.80 0.0K
10:10 12,051.90 12,055.80 12,037.50 12,040.50 0.0K
10:11 12,040.00 12,041.00 12,029.20 12,029.20 0.0K
10:12 12,027.70 12,040.20 12,027.30 12,040.20 0.0K
10:13 12,041.20 12,041.20 12,027.30 12,030.80 0.0K
10:14 12,029.90 12,030.90 12,020.90 12,020.90 0.0K
10:15 12,019.90 12,020.90 12,011.00 12,011.50 0.0K
10:16 12,013.00 12,015.00 12,000.10 12,000.10 0.0K
10:17 12,000.10 12,010.00 11,999.60 12,009.00 0.0K
10:18 12,008.00 12,027.20 12,008.00 12,027.20 0.0K
10:19 12,030.10 12,041.90 12,026.60 12,041.90 0.0K
10:20 12,042.40 12,055.30 12,041.40 12,055.20 0.0K
10:21 12,053.70 12,053.70 12,043.30 12,051.20 0.0K
10:22 12,049.20 12,053.20 12,040.30 12,041.30 0.0K
10:23 12,041.80 12,051.70 12,041.80 12,044.30 0.0K
10:24 12,045.30 12,045.70 12,034.30 12,040.30 0.0K
10:25 12,040.80 12,043.70 12,035.30 12,043.70 0.0K
10:26 12,041.70 12,046.10 12,037.20 12,046.10 0.0K
10:27 12,045.60 12,046.10 12,040.60 12,044.10 0.0K
10:28 12,045.10 12,056.40 12,042.60 12,044.00 0.0K
10:29 12,045.00 12,045.50 12,028.60 12,029.70 0.0K
10:30 12,028.20 12,037.60 12,025.20 12,030.20 0.0K
10:31 12,027.70 12,029.20 12,021.30 12,028.80 0.0K
10:32 12,030.80 12,035.20 12,026.30 12,030.30 0.0K
10:33 12,029.30 12,030.30 12,026.30 12,029.20 0.0K
10:34 12,025.80 12,025.80 12,009.40 12,009.40 0.0K
10:35 12,011.40 12,011.90 12,004.90 12,006.30 0.0K
10:36 12,007.30 12,010.30 12,002.90 12,003.30 0.0K
10:37 12,002.30 12,004.30 11,994.90 12,001.30 0.0K
10:38 12,001.80 12,018.60 12,001.80 12,014.10 0.0K
10:39 12,013.10 12,017.50 12,010.10 12,014.50 0.0K
10:40 12,016.00 12,017.00 12,007.60 12,013.50 0.0K
10:41 12,012.50 12,023.30 12,007.00 12,012.90 0.0K
10:42 12,013.40 12,013.40 11,999.90 12,004.80 0.0K
10:43 12,004.80 12,013.20 12,004.30 12,013.20 0.0K
10:44 12,014.70 12,024.50 12,014.70 12,022.50 0.0K
10:45 12,024.00 12,042.20 12,024.00 12,039.20 0.0K
10:46 12,041.20 12,049.60 12,039.20 12,042.70 0.0K
10:47 12,043.20 12,050.20 12,036.70 12,048.70 0.0K
10:48 12,048.20 12,048.20 12,037.30 12,037.70 0.0K
10:49 12,032.80 12,033.30 12,023.30 12,024.80 0.0K
10:50 12,025.30 12,025.80 12,013.90 12,020.90 0.0K
10:51 12,022.90 12,022.90 12,009.00 12,009.00 0.0K
10:52 12,010.50 12,018.00 12,010.50 12,010.50 0.0K
10:53 12,006.50 12,013.50 12,004.00 12,010.00 0.0K
10:54 12,008.00 12,013.00 12,005.00 12,009.00 0.0K
10:55 12,008.00 12,011.00 11,993.10 11,994.60 0.0K
10:56 11,993.10 11,993.10 11,980.80 11,980.80 0.0K
10:57 11,979.30 11,979.30 11,971.90 11,976.30 0.0K
10:58 11,974.90 11,979.30 11,971.90 11,978.30 0.0K
10:59 11,979.80 11,990.20 11,979.80 11,987.20 0.0K
11:00 11,993.20 11,994.60 11,989.70 11,989.70 0.0K
11:01 11,988.20 11,996.10 11,979.20 11,979.70 0.0K
11:02 11,977.80 11,979.80 11,965.90 11,973.30 0.0K
11:03 11,975.30 11,979.10 11,973.70 11,978.70 0.0K
11:04 11,980.60 11,982.60 11,976.70 11,980.60 0.0K
11:05 11,979.10 11,983.60 11,966.30 11,967.30 0.0K
11:06 11,961.30 11,961.30 11,956.40 11,958.40 0.0K
11:07 11,957.90 11,973.20 11,957.90 11,973.20 0.0K
11:08 11,974.70 11,985.50 11,974.60 11,985.50 0.0K
11:09 11,983.00 11,996.40 11,983.00 11,991.90 0.0K
11:10 11,993.40 11,996.90 11,988.40 11,989.40 0.0K
11:11 11,988.90 11,989.90 11,982.00 11,988.40 0.0K
11:12 11,987.40 11,987.40 11,981.40 11,986.90 0.0K
11:13 11,988.40 11,992.30 11,984.40 11,984.80 0.0K
11:14 11,986.30 11,986.80 11,982.40 11,983.90 0.0K
11:15 11,983.40 11,984.80 11,974.90 11,982.80 0.0K
11:16 11,981.80 11,992.70 11,981.30 11,992.70 0.0K
11:17 11,990.20 11,996.20 11,984.70 11,991.20 0.0K
11:18 11,990.70 11,992.20 11,984.80 11,988.30 0.0K
11:19 11,989.30 11,989.80 11,982.80 11,984.80 0.0K
11:20 11,983.80 11,986.30 11,977.90 11,983.90 0.0K
11:21 11,982.90 11,982.90 11,969.10 11,972.00 0.0K
11:22 11,974.00 11,977.50 11,969.60 11,973.10 0.0K
11:23 11,972.60 11,978.50 11,966.10 11,966.10 0.0K
11:24 11,963.70 11,965.60 11,958.80 11,960.30 0.0K
11:25 11,959.80 11,970.20 11,958.80 11,963.70 0.0K
11:26 11,966.20 11,966.20 11,955.30 11,955.70 0.0K
11:27 11,955.20 11,955.20 11,944.80 11,944.80 0.0K
11:28 11,944.30 11,944.90 11,937.90 11,944.40 0.0K
11:29 11,946.40 11,950.80 11,944.90 11,946.40 0.0K
11:30 11,949.40 11,955.30 11,949.40 11,954.80 0.0K
11:31 11,951.80 11,956.80 11,938.40 11,942.90 0.0K
11:32 11,939.40 11,951.80 11,939.40 11,949.80 0.0K
11:33 11,950.80 11,951.70 11,945.70 11,945.70 0.0K
11:34 11,944.70 11,959.10 11,943.70 11,957.10 0.0K
11:35 11,956.10 11,968.50 11,950.60 11,968.50 0.0K
11:36 11,969.50 11,969.50 11,960.00 11,966.50 0.0K
11:37 11,966.00 11,967.50 11,959.60 11,961.50 0.0K
11:38 11,962.00 11,964.50 11,960.00 11,963.10 0.0K
11:39 11,964.10 11,964.10 11,957.10 11,958.20 0.0K
11:40 11,957.80 11,967.20 11,957.30 11,965.70 0.0K
11:41 11,965.20 11,966.20 11,956.40 11,960.30 0.0K
11:42 11,960.80 11,964.80 11,960.80 11,961.80 0.0K
11:43 11,961.30 11,961.80 11,953.40 11,955.90 0.0K
11:44 11,956.90 11,956.90 11,933.60 11,933.60 0.0K
11:45 11,933.70 11,937.20 11,931.70 11,932.20 0.0K
11:46 11,929.70 11,932.70 11,927.30 11,927.30 0.0K
11:47 11,929.30 11,935.80 11,928.80 11,933.80 0.0K
11:48 11,936.80 11,943.70 11,936.80 11,937.70 0.0K
11:49 11,936.80 11,937.80 11,930.30 11,930.30 0.0K
11:50 11,928.80 11,934.30 11,927.80 11,928.90 0.0K
11:51 11,925.40 11,947.20 11,925.40 11,946.20 0.0K
11:52 11,944.70 11,947.20 11,927.40 11,927.40 0.0K
11:53 11,925.90 11,928.00 11,919.50 11,919.50 0.0K
11:54 11,919.10 11,921.10 11,915.10 11,915.10 0.0K
11:55 11,917.10 11,926.10 11,917.10 11,919.60 0.0K
11:56 11,919.10 11,926.10 11,908.30 11,908.30 0.0K
11:57 11,907.30 11,915.80 11,907.30 11,912.30 0.0K
11:58 11,910.80 11,921.70 11,910.30 11,914.30 0.0K
11:59 11,915.80 11,923.30 11,915.30 11,923.30 0.0K
12:00 11,923.80 11,930.30 11,917.90 11,918.40 0.0K
12:01 11,917.40 11,917.90 11,910.90 11,910.90 0.0K
12:02 11,910.40 11,919.80 11,909.40 11,914.30 0.0K
12:03 11,915.30 11,915.30 11,900.40 11,902.90 0.0K
12:04 11,903.90 11,916.20 11,903.90 11,913.20 0.0K
12:05 11,912.20 11,915.70 11,898.80 11,898.80 0.0K
12:06 11,901.30 11,913.10 11,877.80 11,880.30 0.0K
12:07 11,870.80 11,887.70 11,870.80 11,875.70 0.0K
12:08 11,878.70 11,881.20 11,866.20 11,866.20 0.0K
12:09 11,865.80 11,865.80 11,845.90 11,845.90 0.0K
12:10 11,848.40 11,858.70 11,843.70 11,843.70 0.0K
12:11 11,845.70 11,864.60 11,840.80 11,864.60 0.0K
12:12 11,867.10 11,875.40 11,864.50 11,866.50 0.0K
12:13 11,865.00 11,870.40 11,861.50 11,864.60 0.0K
12:14 11,863.60 11,871.50 11,860.50 11,862.50 0.0K
12:15 11,861.50 11,864.50 11,848.60 11,848.60 0.0K
12:16 11,851.60 11,851.60 11,838.70 11,838.70 0.0K
12:17 11,839.70 11,840.70 11,822.40 11,825.90 0.0K
12:18 11,827.40 11,829.30 11,821.40 11,825.80 0.0K
12:19 11,826.80 11,829.20 11,811.30 11,815.20 0.0K
12:20 11,811.70 11,812.20 11,769.90 11,769.90 0.0K
12:21 11,765.90 11,771.40 11,734.10 11,741.60 0.0K
12:22 11,739.10 11,739.10 11,700.90 11,715.70 0.0K
12:23 11,715.20 11,725.20 11,695.30 11,696.20 0.0K
12:24 11,699.60 11,732.60 11,699.10 11,730.10 0.0K
12:25 11,727.60 11,728.30 11,701.30 11,728.30 0.0K
12:26 11,733.30 11,744.10 11,729.20 11,734.60 0.0K
12:27 11,737.10 11,769.30 11,737.10 11,769.30 0.0K
12:28 11,772.70 11,772.70 11,759.80 11,764.70 0.0K
12:29 11,763.70 11,763.70 11,734.00 11,744.90 0.0K
12:30 11,745.40 11,761.30 11,735.00 11,760.80 0.0K
12:31 11,765.70 11,792.50 11,765.70 11,781.00 0.0K
12:32 11,783.50 11,792.40 11,773.50 11,785.10 0.0K
12:33 11,781.60 11,781.60 11,762.20 11,765.70 0.0K
12:34 11,766.20 11,766.70 11,753.80 11,758.80 0.0K
12:35 11,760.30 11,764.20 11,739.90 11,743.90 0.0K
12:36 11,747.90 11,748.40 11,727.10 11,730.00 0.0K
12:37 11,729.50 11,735.00 11,719.10 11,724.10 0.0K
12:38 11,727.10 11,746.90 11,719.60 11,746.90 0.0K
12:39 11,748.80 11,775.00 11,743.90 11,774.50 0.0K
12:40 11,771.60 11,798.20 11,764.10 11,798.00 0.0K
12:41 11,796.50 11,797.50 11,778.10 11,784.60 0.0K
12:42 11,776.10 11,791.00 11,773.10 11,773.10 0.0K
12:43 11,775.60 11,777.60 11,753.30 11,753.30 0.0K
12:44 11,751.80 11,758.30 11,731.00 11,731.00 0.0K
12:45 11,731.50 11,731.50 11,716.70 11,718.20 0.0K
12:46 11,722.70 11,734.10 11,722.70 11,730.60 0.0K
12:47 11,729.10 11,730.10 11,702.40 11,702.40 0.0K
12:48 11,700.40 11,706.90 11,692.50 11,692.50 0.0K
12:49 11,690.50 11,694.00 11,677.20 11,681.20 0.0K
12:50 11,682.70 11,697.10 11,681.20 11,693.10 0.0K
12:51 11,690.10 11,695.00 11,682.10 11,683.10 0.0K
12:52 11,680.10 11,700.00 11,677.60 11,685.60 0.0K
12:53 11,685.10 11,690.00 11,682.10 11,683.60 0.0K
12:54 11,684.60 11,693.00 11,679.60 11,687.50 0.0K
12:55 11,688.50 11,694.50 11,675.10 11,694.50 0.0K
12:56 11,695.90 11,705.40 11,688.90 11,688.90 0.0K
12:57 11,687.00 11,693.10 11,672.80 11,677.20 0.0K
12:58 11,675.70 11,688.20 11,671.20 11,676.70 0.0K
12:59 11,679.20 11,681.10 11,675.70 11,675.70 0.0K
13:00 11,679.10 11,694.50 11,679.10 11,683.60 0.0K
13:01 11,685.60 11,690.60 11,671.20 11,673.70 0.0K
13:02 11,670.70 11,683.60 11,670.70 11,678.10 0.0K
13:03 11,678.10 11,696.90 11,673.60 11,691.40 0.0K
13:04 11,683.50 11,694.00 11,681.50 11,694.00 0.0K
13:05 11,693.00 11,716.70 11,693.00 11,713.70 0.0K
13:06 11,710.20 11,710.20 11,678.00 11,678.00 0.0K
13:07 11,681.00 11,681.00 11,663.20 11,664.70 0.0K
13:08 11,664.20 11,675.90 11,662.70 11,669.00 0.0K
13:09 11,664.50 11,664.50 11,648.20 11,657.10 0.0K
13:10 11,657.10 11,671.90 11,656.10 11,670.40 0.0K
13:11 11,669.40 11,674.30 11,665.90 11,669.90 0.0K
13:12 11,670.30 11,670.30 11,656.00 11,665.30 0.0K
13:13 11,663.80 11,674.70 11,663.80 11,666.80 0.0K
13:14 11,664.30 11,675.70 11,661.30 11,671.70 0.0K
13:15 11,674.20 11,696.00 11,673.20 11,695.50 0.0K
13:16 11,697.40 11,703.40 11,688.00 11,689.50 0.0K
13:17 11,691.00 11,700.40 11,685.60 11,699.40 0.0K
13:18 11,696.40 11,705.40 11,696.40 11,702.90 0.0K
13:19 11,704.90 11,707.40 11,695.00 11,701.40 0.0K
13:20 11,703.90 11,713.80 11,693.40 11,694.40 0.0K
13:21 11,695.40 11,695.40 11,667.70 11,667.70 0.0K
13:22 11,668.70 11,677.60 11,667.20 11,672.70 0.0K
13:23 11,670.70 11,671.70 11,659.30 11,659.90 0.0K
13:24 11,660.90 11,669.30 11,641.00 11,650.00 0.0K
13:25 11,649.00 11,649.50 11,632.70 11,637.20 0.0K
13:26 11,635.70 11,638.20 11,614.00 11,625.40 0.0K
13:27 11,627.40 11,632.90 11,624.60 11,630.60 0.0K
13:28 11,635.60 11,635.60 11,607.40 11,607.40 0.0K
13:29 11,607.90 11,614.60 11,605.00 11,608.10 0.0K
13:30 11,607.20 11,608.60 11,589.30 11,606.10 0.0K
13:31 11,604.60 11,605.10 11,592.80 11,592.80 0.0K
13:32 11,592.30 11,592.30 11,579.90 11,586.90 0.0K
13:33 11,589.40 11,592.30 11,575.00 11,581.60 0.0K
13:34 11,584.60 11,599.90 11,584.60 11,599.90 0.0K
13:35 11,600.40 11,632.60 11,600.40 11,632.60 0.0K
13:36 11,633.10 11,647.20 11,627.60 11,643.10 0.0K
13:37 11,642.10 11,667.80 11,641.10 11,667.30 0.0K
13:38 11,667.80 11,684.80 11,666.70 11,682.80 0.0K
13:39 11,682.30 11,685.80 11,676.40 11,679.20 0.0K
13:40 11,681.70 11,681.70 11,673.70 11,675.70 0.0K
13:41 11,675.20 11,677.70 11,665.70 11,671.20 0.0K
13:42 11,675.10 11,676.10 11,661.60 11,661.60 0.0K
13:43 11,661.10 11,670.10 11,651.30 11,658.80 0.0K
13:44 11,656.30 11,658.30 11,635.10 11,643.00 0.0K
13:45 11,642.00 11,649.10 11,641.10 11,646.60 0.0K
13:46 11,650.10 11,663.00 11,650.10 11,651.60 0.0K
13:47 11,652.10 11,683.80 11,648.60 11,680.30 0.0K
13:48 11,683.20 11,688.10 11,674.70 11,684.60 0.0K
13:49 11,681.60 11,693.00 11,674.60 11,676.60 0.0K
13:50 11,676.10 11,685.50 11,675.10 11,678.20 0.0K
13:51 11,678.70 11,690.10 11,676.20 11,687.10 0.0K
13:52 11,688.10 11,692.10 11,685.20 11,686.20 0.0K
13:53 11,685.20 11,690.20 11,680.80 11,688.70 0.0K
13:54 11,686.70 11,690.20 11,676.30 11,684.30 0.0K
13:55 11,687.80 11,709.10 11,686.80 11,706.60 0.0K
13:56 11,708.10 11,710.00 11,702.00 11,706.50 0.0K
13:57 11,706.00 11,724.80 11,703.50 11,720.90 0.0K
13:58 11,718.90 11,723.90 11,711.00 11,717.00 0.0K
13:59 11,717.50 11,732.40 11,712.60 11,712.60 0.0K
14:00 11,713.10 11,713.10 11,702.80 11,709.30 0.0K
14:01 11,708.80 11,731.20 11,703.90 11,715.80 0.0K
14:02 11,713.80 11,713.80 11,699.50 11,699.50 0.0K
14:03 11,697.50 11,717.40 11,694.00 11,717.40 0.0K
14:04 11,718.90 11,723.80 11,715.30 11,717.80 0.0K
14:05 11,721.80 11,742.50 11,721.80 11,737.50 0.0K
14:06 11,739.00 11,749.30 11,739.00 11,744.80 0.0K
14:07 11,743.30 11,757.70 11,743.30 11,745.30 0.0K
14:08 11,746.30 11,752.70 11,744.30 11,747.20 0.0K
14:09 11,752.20 11,752.20 11,739.30 11,742.30 0.0K
14:10 11,743.30 11,743.30 11,728.00 11,734.40 0.0K
14:11 11,736.40 11,737.40 11,713.70 11,727.10 0.0K
14:12 11,727.60 11,729.60 11,715.70 11,720.30 0.0K
14:13 11,724.30 11,725.30 11,711.50 11,713.00 0.0K
14:14 11,715.50 11,724.90 11,714.50 11,720.90 0.0K
14:15 11,716.40 11,733.80 11,715.00 11,721.40 0.0K
14:16 11,723.90 11,742.80 11,723.90 11,740.80 0.0K
14:17 11,742.80 11,759.60 11,742.80 11,754.20 0.0K
14:18 11,753.20 11,772.50 11,750.20 11,761.00 0.0K
14:19 11,759.50 11,760.10 11,739.80 11,739.80 0.0K
14:20 11,738.30 11,746.30 11,731.40 11,736.90 0.0K
14:21 11,739.40 11,746.80 11,723.00 11,723.00 0.0K
14:22 11,722.60 11,726.10 11,717.20 11,724.10 0.0K
14:23 11,720.70 11,731.10 11,718.70 11,729.60 0.0K
14:24 11,728.60 11,730.10 11,719.20 11,721.20 0.0K
14:25 11,722.20 11,728.10 11,718.20 11,728.10 0.0K
14:26 11,727.60 11,730.10 11,720.60 11,724.60 0.0K
14:27 11,728.60 11,745.40 11,724.10 11,745.40 0.0K
14:28 11,744.90 11,756.30 11,744.90 11,752.30 0.0K
14:29 11,750.80 11,755.80 11,746.80 11,749.40 0.0K
14:30 11,744.00 11,782.60 11,744.00 11,759.30 0.0K
14:31 11,757.80 11,759.90 11,744.00 11,758.90 0.0K
14:32 11,755.90 11,761.90 11,738.60 11,738.60 0.0K
14:33 11,740.50 11,767.80 11,740.50 11,767.80 0.0K
14:34 11,769.30 11,795.50 11,769.30 11,791.50 0.0K
14:35 11,791.40 11,799.90 11,782.50 11,782.50 0.0K
14:36 11,783.50 11,783.50 11,765.20 11,767.20 0.0K
14:37 11,765.70 11,765.70 11,741.40 11,745.40 0.0K
14:38 11,744.90 11,747.90 11,732.20 11,732.20 0.0K
14:39 11,729.70 11,742.30 11,728.20 11,740.30 0.0K
14:40 11,737.80 11,743.30 11,731.90 11,736.90 0.0K
14:41 11,737.40 11,742.00 11,732.00 11,737.60 0.0K
14:42 11,738.60 11,748.00 11,737.60 11,745.60 0.0K
14:43 11,746.60 11,749.20 11,731.80 11,735.30 0.0K
14:44 11,733.80 11,755.70 11,733.80 11,750.20 0.0K
14:45 11,749.20 11,754.10 11,730.80 11,748.60 0.0K
14:46 11,750.60 11,752.40 11,737.60 11,748.50 0.0K
14:47 11,749.00 11,753.40 11,743.40 11,748.90 0.0K
14:48 11,748.40 11,753.80 11,738.40 11,744.30 0.0K
14:49 11,745.30 11,766.60 11,739.80 11,766.00 0.0K
14:50 11,765.50 11,765.50 11,730.30 11,733.30 0.0K
14:51 11,736.20 11,745.20 11,730.30 11,745.20 0.0K
14:52 11,751.10 11,754.50 11,744.10 11,751.00 0.0K
14:53 11,752.00 11,763.90 11,749.50 11,751.90 0.0K
14:54 11,752.90 11,752.90 11,740.00 11,748.00 0.0K
14:55 11,747.50 11,748.90 11,737.50 11,741.00 0.0K
14:56 11,741.40 11,746.90 11,731.00 11,742.30 0.0K
14:57 11,743.80 11,744.30 11,729.40 11,729.40 0.0K
14:58 11,729.90 11,735.50 11,729.50 11,732.00 0.0K
14:59 11,734.00 11,756.70 11,729.00 11,756.70 0.0K
15:00 11,761.10 11,785.80 11,761.10 11,776.80 0.0K
15:01 11,783.30 11,803.00 11,781.70 11,803.00 0.0K
15:02 11,804.90 11,810.90 11,788.60 11,793.10 0.0K
15:03 11,792.60 11,810.00 11,792.60 11,809.40 0.0K
15:04 11,804.40 11,831.10 11,803.90 11,818.30 0.0K
15:05 11,818.70 11,826.80 11,816.30 11,825.30 0.0K
15:06 11,827.30 11,835.20 11,812.60 11,813.10 0.0K
15:07 11,814.60 11,817.20 11,810.20 11,817.20 0.0K
15:08 11,816.80 11,818.20 11,806.30 11,817.80 0.0K
15:09 11,820.20 11,828.70 11,813.30 11,828.70 0.0K
15:10 11,829.60 11,833.10 11,821.60 11,827.60 0.0K
15:11 11,827.10 11,827.10 11,801.50 11,801.50 0.0K
15:12 11,800.50 11,806.60 11,792.30 11,799.30 0.0K
15:13 11,795.80 11,795.80 11,777.60 11,780.10 0.0K
15:14 11,781.10 11,781.10 11,773.50 11,773.50 0.0K
15:15 11,772.00 11,775.10 11,765.10 11,773.10 0.0K
15:16 11,772.70 11,772.70 11,762.80 11,766.80 0.0K
15:17 11,763.80 11,775.30 11,763.80 11,772.90 0.0K
15:18 11,773.90 11,774.40 11,761.00 11,767.00 0.0K
15:19 11,767.50 11,767.50 11,759.10 11,762.20 0.0K
15:20 11,764.20 11,766.60 11,754.30 11,755.30 0.0K
15:21 11,755.80 11,762.30 11,752.30 11,754.80 0.0K
15:22 11,754.30 11,754.30 11,740.00 11,747.50 0.0K
15:23 11,749.50 11,760.40 11,749.50 11,755.80 0.0K
15:24 11,756.30 11,763.30 11,755.80 11,761.70 0.0K
15:25 11,760.20 11,760.20 11,749.30 11,753.20 0.0K
15:26 11,753.70 11,753.70 11,737.40 11,739.40 0.0K
15:27 11,735.50 11,741.00 11,730.50 11,740.50 0.0K
15:28 11,742.00 11,754.50 11,742.00 11,753.50 0.0K
15:29 11,755.00 11,759.50 11,746.60 11,758.00 0.0K
15:30 11,759.50 11,788.20 11,759.50 11,765.70 0.0K
15:31 11,765.20 11,778.60 11,758.70 11,762.70 0.0K
15:32 11,762.20 11,762.20 11,746.90 11,761.80 0.0K
15:33 11,762.30 11,762.30 11,737.00 11,737.00 0.0K
15:34 11,735.50 11,749.90 11,734.00 11,749.90 0.0K
15:35 11,755.90 11,755.90 11,741.40 11,750.90 0.0K
15:36 11,753.90 11,754.30 11,728.10 11,728.10 0.0K
15:37 11,726.10 11,743.90 11,726.10 11,741.50 0.0K
15:38 11,739.50 11,743.40 11,732.00 11,741.90 0.0K
15:39 11,736.50 11,752.80 11,733.50 11,750.20 0.0K
15:40 11,750.70 11,750.70 11,730.90 11,735.30 0.0K
15:41 11,734.30 11,735.30 11,724.90 11,731.40 0.0K
15:42 11,729.40 11,734.40 11,713.10 11,713.60 0.0K
15:43 11,713.60 11,733.50 11,713.60 11,725.60 0.0K
15:44 11,729.60 11,736.60 11,723.10 11,728.60 0.0K
15:45 11,728.10 11,733.10 11,713.80 11,731.60 0.0K
15:46 11,730.20 11,734.10 11,719.70 11,732.60 0.0K
15:47 11,732.10 11,745.50 11,725.20 11,725.20 0.0K
15:48 11,724.70 11,737.50 11,722.20 11,723.70 0.0K
15:49 11,724.70 11,726.70 11,707.40 11,711.40 0.0K
15:50 11,710.90 11,721.90 11,709.00 11,718.90 0.0K
15:51 11,718.40 11,718.40 11,701.10 11,701.10 0.0K
15:52 11,706.00 11,716.00 11,702.60 11,709.10 0.0K
15:53 11,708.10 11,715.00 11,705.60 11,705.60 0.0K
15:54 11,704.10 11,706.60 11,695.80 11,698.30 0.0K
15:55 11,697.80 11,697.80 11,675.90 11,676.50 0.0K
15:56 11,677.00 11,696.90 11,677.00 11,694.00 0.0K
15:57 11,692.50 11,702.40 11,686.50 11,700.90 0.0K
15:58 11,706.40 11,721.80 11,703.40 11,720.30 0.0K
15:59 11,719.30 11,728.20 11,699.90 11,699.90 0.0K
16:00 11,696.90 11,697.00 11,674.70 11,684.60 0.0K
16:01 11,681.60 11,681.60 11,652.40 11,656.90 0.0K
16:02 11,665.40 11,670.40 11,660.90 11,665.90 0.0K
16:03 11,664.90 11,666.00 11,658.50 11,662.00 0.0K
16:04 11,661.00 11,662.10 11,655.60 11,656.70 0.0K
16:05 11,657.70 11,660.70 11,650.80 11,652.80 0.0K
16:06 11,650.40 11,650.40 11,644.90 11,649.40 0.0K
16:07 11,648.90 11,651.50 11,639.00 11,651.50 0.0K
16:08 11,650.50 11,671.40 11,645.50 11,660.40 0.0K
16:09 11,660.90 11,664.90 11,652.00 11,659.00 0.0K
16:10 11,658.00 11,658.10 11,642.40 11,642.40 0.0K
16:11 11,641.90 11,646.40 11,636.40 11,646.40 0.0K
16:12 11,645.90 11,647.90 11,621.60 11,622.10 0.0K
16:13 11,620.10 11,629.20 11,617.70 11,626.20 0.0K
16:14 11,624.70 11,634.70 11,623.70 11,629.20 0.0K
16:15 11,628.70 11,629.20 11,616.90 11,618.40 0.0K
16:16 11,619.40 11,625.90 11,615.00 11,624.40 0.0K
16:17 11,625.90 11,646.20 11,625.90 11,638.30 0.0K
16:18 11,639.30 11,644.80 11,628.90 11,644.80 0.0K
16:19 11,642.80 11,649.10 11,640.10 11,640.60 0.0K
16:20 11,642.10 11,645.90 11,632.10 11,641.90 0.0K
16:21 11,638.40 11,655.70 11,634.90 11,645.60 0.0K
16:22 11,644.60 11,644.60 11,636.20 11,644.00 0.0K
16:23 11,643.50 11,643.50 11,626.00 11,627.50 0.0K
16:24 11,623.50 11,624.50 11,613.00 11,618.40 0.0K
16:25 11,620.40 11,621.30 11,607.90 11,619.30 0.0K
16:26 11,618.30 11,635.00 11,615.70 11,631.50 0.0K
16:27 11,629.50 11,629.50 11,615.10 11,618.00 0.0K
16:28 11,617.50 11,621.90 11,610.50 11,610.50 0.0K
16:29 11,609.50 11,614.90 11,603.90 11,607.80 0.0K
16:30 11,607.30 11,644.40 11,607.30 11,642.40 0.0K
16:31 11,641.90 11,641.90 11,623.40 11,623.40 0.0K
16:32 11,623.90 11,623.90 11,612.90 11,614.40 0.0K
16:33 11,613.90 11,620.90 11,606.90 11,606.90 0.0K
16:34 11,605.50 11,607.50 11,595.00 11,595.00 0.0K
16:35 11,593.50 11,607.40 11,591.10 11,599.00 0.0K
16:36 11,598.50 11,599.00 11,589.00 11,597.50 0.0K
16:37 11,592.00 11,614.80 11,592.00 11,608.30 0.0K
16:38 11,610.20 11,619.20 11,606.70 11,608.20 0.0K
16:39 11,611.20 11,614.10 11,605.60 11,608.10 0.0K
16:40 11,608.60 11,609.60 11,596.60 11,600.60 0.0K
16:41 11,600.60 11,611.50 11,598.10 11,611.50 0.0K
16:42 11,613.00 11,614.90 11,608.90 11,608.90 0.0K
16:43 11,606.90 11,610.80 11,604.90 11,609.80 0.0K
16:44 11,609.30 11,610.80 11,596.40 11,599.30 0.0K
16:45 11,596.80 11,597.80 11,573.50 11,573.50 0.0K
16:46 11,574.50 11,574.50 11,546.20 11,546.20 0.0K
16:47 11,545.20 11,555.70 11,542.80 11,554.20 0.0K
16:48 11,553.20 11,557.20 11,543.80 11,556.20 0.0K
16:49 11,556.10 11,557.10 11,540.70 11,540.70 0.0K
16:50 11,540.20 11,546.20 11,531.30 11,535.80 0.0K
16:51 11,535.30 11,571.50 11,533.80 11,571.50 0.0K
16:52 11,570.50 11,584.30 11,570.50 11,582.90 0.0K
16:53 11,581.90 11,598.20 11,581.90 11,591.80 0.0K
16:54 11,595.80 11,602.30 11,592.40 11,592.40 0.0K
16:55 11,591.90 11,596.50 11,583.60 11,584.60 0.0K
16:56 11,585.10 11,602.00 11,581.10 11,598.10 0.0K
16:57 11,599.50 11,614.90 11,599.50 11,609.40 0.0K
16:58 11,608.90 11,618.90 11,608.90 11,612.40 0.0K
16:59 11,608.90 11,609.50 11,600.00 11,609.00 0.0K
17:00 11,608.60 11,614.00 11,599.70 11,614.00 0.0K
17:01 11,612.50 11,665.10 11,593.70 11,652.70 0.0K
17:02 11,648.70 11,677.60 11,645.30 11,677.60 0.0K
17:03 11,676.60 11,684.50 11,660.60 11,666.10 0.0K
17:04 11,664.10 11,707.30 11,659.10 11,691.90 0.0K
17:05 11,690.40 11,693.90 11,670.60 11,673.70 0.0K
17:06 11,675.20 11,675.20 11,648.60 11,648.60 0.0K
17:07 11,650.10 11,663.10 11,640.30 11,640.30 0.0K
17:08 11,637.30 11,637.30 11,622.60 11,636.50 0.0K
17:09 11,640.50 11,643.40 11,616.70 11,624.70 0.0K
17:10 11,626.20 11,641.60 11,621.70 11,634.70 0.0K
17:11 11,637.70 11,641.10 11,629.20 11,638.60 0.0K
17:12 11,636.70 11,655.50 11,630.70 11,652.10 0.0K
17:13 11,652.60 11,657.50 11,640.20 11,657.50 0.0K
17:14 11,655.10 11,662.50 11,643.20 11,651.60 0.0K
17:15 11,646.60 11,657.60 11,639.20 11,650.10 0.0K
17:16 11,650.60 11,657.60 11,643.20 11,647.70 0.0K
17:17 11,645.70 11,651.60 11,640.70 11,640.70 0.0K
17:18 11,638.20 11,649.10 11,628.30 11,628.80 0.0K
17:19 11,629.80 11,631.30 11,611.40 11,611.40 0.0K
17:20 11,606.50 11,627.80 11,599.00 11,626.80 0.0K
17:21 11,628.30 11,630.80 11,613.90 11,623.90 0.0K
17:22 11,622.40 11,622.40 11,610.40 11,616.90 0.0K
17:23 11,615.90 11,625.80 11,611.90 11,616.90 0.0K
17:24 11,617.40 11,635.80 11,614.90 11,622.90 0.0K
17:25 11,621.40 11,624.40 11,591.00 11,602.00 0.0K
17:26 11,593.50 11,597.00 11,584.10 11,584.60 0.0K
17:27 11,583.60 11,605.50 11,582.10 11,605.50 0.0K
17:28 11,599.00 11,633.30 11,598.50 11,629.30 0.0K
17:29 11,628.30 11,662.70 11,628.30 11,647.70 0.0K
17:30 11,647.70 11,659.20 11,644.80 11,656.70 0.0K
17:31 11,656.20 11,658.20 11,633.80 11,643.30 0.0K
17:32 11,646.70 11,646.70 11,614.90 11,614.90 0.0K
17:33 11,614.40 11,614.90 11,606.50 11,607.50 0.0K
17:34 11,609.40 11,620.90 11,608.00 11,617.90 0.0K
17:35 11,613.40 11,621.40 11,609.90 11,613.92 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