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 11,029.50 11,039.90 11,004.60 11,004.60 0.0K
08:59 11,018.00 11,027.50 10,945.40 10,951.40 0.0K
09:00 10,957.30 10,978.70 10,924.50 10,959.40 0.0K
09:01 10,948.00 10,966.00 10,923.70 10,966.00 0.0K
09:02 10,979.90 10,988.40 10,907.30 10,908.30 0.0K
09:03 10,900.30 10,922.50 10,866.80 10,904.60 0.0K
09:04 10,909.60 10,910.10 10,876.20 10,903.30 0.0K
09:05 10,897.80 10,965.40 10,897.80 10,953.00 0.0K
09:06 10,953.50 10,953.50 10,909.70 10,928.10 0.0K
09:07 10,929.60 10,962.40 10,929.60 10,939.00 0.0K
09:08 10,934.50 10,934.50 10,868.90 10,870.40 0.0K
09:09 10,866.40 10,901.90 10,851.50 10,876.00 0.0K
09:10 10,870.00 10,889.40 10,853.10 10,867.10 0.0K
09:11 10,868.50 10,870.50 10,836.80 10,836.80 0.0K
09:12 10,835.30 10,861.80 10,827.00 10,860.30 0.0K
09:13 10,869.30 10,931.40 10,862.80 10,931.40 0.0K
09:14 10,934.40 10,985.70 10,924.00 10,959.80 0.0K
09:15 10,961.30 10,961.30 10,887.30 10,923.10 0.0K
09:16 10,914.10 10,948.20 10,914.10 10,945.60 0.0K
09:17 10,940.50 10,956.90 10,923.10 10,932.50 0.0K
09:18 10,925.50 10,955.00 10,925.40 10,955.00 0.0K
09:19 10,954.50 10,957.40 10,934.90 10,951.50 0.0K
09:20 10,956.00 10,956.00 10,922.90 10,923.40 0.0K
09:21 10,926.90 10,932.90 10,906.00 10,925.40 0.0K
09:22 10,933.90 10,956.70 10,921.00 10,955.70 0.0K
09:23 10,958.70 10,963.60 10,913.40 10,913.40 0.0K
09:24 10,909.90 10,922.70 10,899.00 10,909.30 0.0K
09:25 10,913.70 10,926.60 10,892.20 10,894.20 0.0K
09:26 10,892.70 10,913.00 10,885.30 10,913.00 0.0K
09:27 10,910.50 10,910.50 10,878.70 10,882.50 0.0K
09:28 10,882.50 10,889.90 10,861.60 10,872.00 0.0K
09:29 10,868.00 10,881.90 10,859.00 10,875.90 0.0K
09:30 10,871.40 10,871.40 10,853.40 10,854.30 0.0K
09:31 10,857.30 10,857.30 10,808.40 10,808.40 0.0K
09:32 10,806.90 10,810.70 10,793.90 10,803.20 0.0K
09:33 10,795.70 10,826.30 10,795.20 10,824.30 0.0K
09:34 10,825.80 10,825.80 10,808.20 10,816.20 0.0K
09:35 10,816.10 10,840.40 10,811.10 10,814.40 0.0K
09:36 10,821.40 10,864.40 10,821.40 10,847.40 0.0K
09:37 10,843.90 10,843.90 10,800.60 10,802.60 0.0K
09:38 10,805.00 10,813.00 10,778.10 10,782.00 0.0K
09:39 10,783.50 10,837.40 10,783.50 10,837.40 0.0K
09:40 10,840.80 10,888.40 10,837.30 10,871.40 0.0K
09:41 10,869.90 10,890.70 10,854.50 10,887.20 0.0K
09:42 10,886.80 10,890.80 10,869.40 10,890.80 0.0K
09:43 10,902.70 10,911.70 10,888.90 10,888.90 0.0K
09:44 10,893.80 10,902.30 10,888.40 10,894.90 0.0K
09:45 10,888.00 10,906.30 10,882.50 10,906.30 0.0K
09:46 10,917.70 10,919.40 10,897.00 10,907.50 0.0K
09:47 10,908.50 10,908.50 10,890.60 10,907.00 0.0K
09:48 10,905.00 10,913.50 10,894.30 10,895.30 0.0K
09:49 10,897.30 10,917.30 10,891.40 10,909.30 0.0K
09:50 10,899.30 10,925.20 10,888.50 10,900.90 0.0K
09:51 10,908.30 10,934.60 10,879.50 10,880.60 0.0K
09:52 10,880.10 10,881.70 10,869.20 10,875.70 0.0K
09:53 10,877.20 10,887.70 10,863.30 10,863.30 0.0K
09:54 10,860.40 10,883.30 10,857.40 10,881.80 0.0K
09:55 10,877.30 10,906.70 10,874.40 10,906.70 0.0K
09:56 10,901.70 10,904.70 10,889.60 10,890.60 0.0K
09:57 10,899.10 10,914.90 10,896.10 10,899.50 0.0K
09:58 10,898.50 10,898.50 10,879.20 10,879.20 0.0K
09:59 10,881.60 10,885.10 10,872.20 10,872.20 0.0K
10:00 10,872.70 10,882.20 10,852.90 10,860.80 0.0K
10:01 10,866.30 10,877.20 10,859.80 10,876.70 0.0K
10:02 10,879.20 10,914.70 10,876.70 10,910.30 0.0K
10:03 10,905.80 10,952.40 10,905.80 10,952.40 0.0K
10:04 10,946.40 10,967.30 10,940.00 10,963.80 0.0K
10:05 10,965.80 10,996.60 10,961.80 10,964.30 0.0K
10:06 10,973.80 10,978.80 10,960.40 10,977.30 0.0K
10:07 10,977.80 10,997.80 10,970.40 10,997.80 0.0K
10:08 10,996.30 11,007.20 10,983.50 10,983.50 0.0K
10:09 10,985.00 10,997.50 10,982.10 10,992.60 0.0K
10:10 10,993.60 10,993.60 10,965.40 10,968.30 0.0K
10:11 10,968.80 10,976.80 10,939.60 10,941.10 0.0K
10:12 10,940.20 10,951.60 10,933.20 10,939.70 0.0K
10:13 10,940.20 10,962.10 10,938.80 10,940.80 0.0K
10:14 10,947.30 10,956.20 10,931.00 10,933.90 0.0K
10:15 10,931.00 10,954.80 10,926.50 10,942.90 0.0K
10:16 10,937.90 10,963.80 10,937.40 10,959.30 0.0K
10:17 10,958.80 11,007.90 10,958.80 11,007.40 0.0K
10:18 11,006.40 11,011.90 10,981.60 10,989.10 0.0K
10:19 10,993.60 11,002.10 10,988.60 10,997.60 0.0K
10:20 11,001.50 11,025.30 10,998.10 11,009.00 0.0K
10:21 11,003.50 11,030.70 11,003.50 11,025.20 0.0K
10:22 11,022.70 11,023.30 10,977.20 10,978.20 0.0K
10:23 10,975.70 11,003.50 10,975.70 11,002.00 0.0K
10:24 11,003.00 11,008.90 10,984.20 10,992.60 0.0K
10:25 10,994.60 10,997.60 10,979.30 10,987.20 0.0K
10:26 10,988.20 10,989.70 10,963.90 10,965.40 0.0K
10:27 10,963.40 10,979.30 10,954.00 10,972.90 0.0K
10:28 10,976.30 10,988.70 10,974.30 10,982.30 0.0K
10:29 10,984.20 10,993.60 10,973.30 10,973.30 0.0K
10:30 10,971.30 10,975.80 10,963.90 10,972.90 0.0K
10:31 10,973.90 10,973.90 10,932.70 10,933.20 0.0K
10:32 10,932.20 10,958.10 10,925.30 10,957.10 0.0K
10:33 10,958.60 10,976.40 10,958.00 10,971.40 0.0K
10:34 10,973.90 10,978.80 10,958.00 10,963.00 0.0K
10:35 10,966.00 10,968.90 10,943.20 10,950.60 0.0K
10:36 10,947.60 10,948.20 10,937.20 10,944.10 0.0K
10:37 10,944.10 10,950.60 10,932.20 10,933.20 0.0K
10:38 10,933.70 10,938.60 10,929.20 10,929.20 0.0K
10:39 10,929.70 10,940.00 10,928.10 10,933.00 0.0K
10:40 10,930.50 10,948.90 10,919.10 10,941.90 0.0K
10:41 10,938.90 10,960.70 10,938.90 10,958.70 0.0K
10:42 10,957.70 10,991.40 10,957.70 10,991.40 0.0K
10:43 10,989.40 10,993.90 10,983.90 10,986.40 0.0K
10:44 10,981.40 10,996.30 10,981.40 10,987.90 0.0K
10:45 10,987.40 10,997.40 10,984.00 10,984.00 0.0K
10:46 10,980.00 11,007.30 10,980.00 10,999.90 0.0K
10:47 11,003.40 11,020.20 11,000.90 11,003.30 0.0K
10:48 10,998.90 11,008.30 10,982.50 11,004.80 0.0K
10:49 11,002.90 11,026.70 11,002.90 11,023.70 0.0K
10:50 11,020.70 11,036.10 11,020.70 11,024.70 0.0K
10:51 11,024.20 11,043.50 11,022.20 11,037.60 0.0K
10:52 11,043.00 11,057.90 11,043.00 11,056.30 0.0K
10:53 11,060.30 11,061.30 11,036.90 11,037.40 0.0K
10:54 11,041.40 11,041.90 11,022.00 11,024.00 0.0K
10:55 11,022.00 11,031.50 11,009.70 11,013.20 0.0K
10:56 11,012.20 11,012.20 10,976.60 10,983.00 0.0K
10:57 10,979.50 10,982.10 10,975.10 10,976.10 0.0K
10:58 10,978.10 10,985.10 10,965.30 10,977.80 0.0K
10:59 10,978.80 10,978.80 10,971.50 10,974.00 0.0K
11:00 10,975.00 10,990.40 10,971.00 10,979.10 0.0K
11:01 10,981.00 10,994.90 10,978.50 10,989.40 0.0K
11:02 10,989.40 10,998.80 10,983.90 10,986.90 0.0K
11:03 10,985.40 10,988.80 10,975.50 10,988.80 0.0K
11:04 10,991.30 11,005.60 10,978.90 10,980.30 0.0K
11:05 10,979.80 10,985.80 10,974.80 10,974.80 0.0K
11:06 10,972.80 10,972.80 10,952.50 10,961.50 0.0K
11:07 10,961.00 10,969.40 10,955.50 10,956.00 0.0K
11:08 10,957.50 10,960.00 10,949.00 10,959.60 0.0K
11:09 10,958.10 10,986.80 10,958.10 10,982.30 0.0K
11:10 10,984.20 10,986.20 10,970.80 10,986.20 0.0K
11:11 10,984.70 10,995.00 10,980.20 10,984.00 0.0K
11:12 10,986.00 10,987.00 10,981.60 10,981.60 0.0K
11:13 10,985.50 10,993.90 10,966.20 10,970.10 0.0K
11:14 10,971.10 10,972.60 10,961.70 10,963.20 0.0K
11:15 10,959.70 10,962.70 10,943.80 10,948.80 0.0K
11:16 10,947.80 10,950.80 10,930.00 10,933.00 0.0K
11:17 10,931.00 10,947.90 10,931.00 10,946.90 0.0K
11:18 10,945.40 10,960.70 10,940.40 10,940.40 0.0K
11:19 10,942.90 10,942.90 10,929.50 10,930.00 0.0K
11:20 10,929.00 10,947.80 10,928.00 10,937.90 0.0K
11:21 10,938.40 10,939.80 10,922.50 10,932.40 0.0K
11:22 10,935.90 10,942.30 10,934.80 10,941.80 0.0K
11:23 10,949.70 10,949.70 10,932.30 10,937.80 0.0K
11:24 10,938.30 10,948.20 10,930.80 10,933.80 0.0K
11:25 10,935.80 10,951.10 10,933.80 10,941.70 0.0K
11:26 10,947.20 10,973.40 10,943.70 10,968.40 0.0K
11:27 10,966.90 10,976.30 10,950.50 10,950.50 0.0K
11:28 10,953.50 10,959.90 10,945.50 10,958.40 0.0K
11:29 10,956.90 10,968.80 10,951.50 10,962.30 0.0K
11:30 10,959.90 10,975.20 10,959.90 10,968.20 0.0K
11:31 10,967.70 10,972.10 10,949.80 10,950.30 0.0K
11:32 10,949.80 10,999.30 10,949.80 10,991.90 0.0K
11:33 10,990.90 11,000.30 10,986.90 10,999.80 0.0K
11:34 11,000.30 11,003.20 10,987.40 10,993.90 0.0K
11:35 10,992.40 10,997.30 10,981.40 10,997.30 0.0K
11:36 10,999.80 11,013.60 10,998.80 11,013.60 0.0K
11:37 11,011.60 11,013.60 11,006.50 11,006.50 0.0K
11:38 11,005.10 11,020.40 11,004.60 11,020.40 0.0K
11:39 11,023.90 11,039.70 11,023.90 11,037.70 0.0K
11:40 11,038.70 11,043.20 11,033.70 11,034.70 0.0K
11:41 11,035.20 11,047.10 11,025.30 11,042.50 0.0K
11:42 11,039.10 11,055.40 11,039.10 11,052.90 0.0K
11:43 11,051.40 11,051.50 11,038.10 11,038.10 0.0K
11:44 11,037.10 11,047.50 11,036.60 11,040.00 0.0K
11:45 11,039.50 11,052.90 11,036.60 11,049.90 0.0K
11:46 11,050.90 11,050.90 11,021.80 11,021.80 0.0K
11:47 11,020.30 11,045.60 11,014.30 11,045.60 0.0K
11:48 11,048.10 11,058.90 11,044.10 11,058.40 0.0K
11:49 11,055.90 11,070.70 11,051.90 11,051.90 0.0K
11:50 11,050.90 11,059.40 11,048.50 11,050.00 0.0K
11:51 11,047.00 11,047.00 11,022.30 11,028.30 0.0K
11:52 11,027.80 11,048.20 11,021.90 11,045.20 0.0K
11:53 11,045.70 11,048.70 11,022.90 11,022.90 0.0K
11:54 11,021.00 11,048.70 11,020.50 11,043.30 0.0K
11:55 11,044.30 11,048.80 11,037.30 11,046.80 0.0K
11:56 11,040.80 11,043.80 11,008.70 11,008.70 0.0K
11:57 11,006.20 11,016.20 11,003.80 11,008.80 0.0K
11:58 11,008.30 11,017.70 11,008.30 11,012.70 0.0K
11:59 11,018.20 11,022.20 11,008.80 11,017.70 0.0K
12:00 11,019.20 11,036.10 11,017.20 11,028.60 0.0K
12:01 11,025.10 11,027.60 11,015.70 11,017.20 0.0K
12:02 11,017.70 11,085.10 11,017.70 11,082.20 0.0K
12:03 11,082.70 11,082.70 11,067.30 11,072.20 0.0K
12:04 11,072.70 11,087.60 11,050.50 11,050.50 0.0K
12:05 11,053.90 11,074.80 11,047.00 11,074.80 0.0K
12:06 11,071.80 11,072.30 11,053.50 11,053.50 0.0K
12:07 11,054.00 11,077.30 11,054.00 11,074.80 0.0K
12:08 11,078.80 11,085.20 11,069.30 11,069.90 0.0K
12:09 11,070.40 11,092.60 11,065.40 11,090.10 0.0K
12:10 11,092.10 11,116.90 11,090.10 11,115.90 0.0K
12:11 11,114.90 11,119.30 11,105.00 11,115.90 0.0K
12:12 11,113.40 11,125.90 11,096.10 11,096.10 0.0K
12:13 11,097.60 11,106.60 11,093.70 11,097.60 0.0K
12:14 11,096.10 11,105.10 11,089.30 11,093.80 0.0K
12:15 11,094.70 11,104.70 11,091.30 11,100.20 0.0K
12:16 11,101.20 11,122.50 11,100.20 11,122.50 0.0K
12:17 11,123.00 11,139.80 11,122.50 11,137.80 0.0K
12:18 11,138.80 11,144.80 11,133.80 11,142.70 0.0K
12:19 11,143.20 11,144.20 11,126.40 11,134.80 0.0K
12:20 11,133.90 11,134.40 11,119.00 11,128.00 0.0K
12:21 11,128.50 11,131.00 11,123.00 11,129.50 0.0K
12:22 11,129.00 11,134.00 11,123.10 11,129.50 0.0K
12:23 11,129.60 11,139.40 11,124.60 11,139.40 0.0K
12:24 11,142.40 11,144.90 11,122.50 11,122.50 0.0K
12:25 11,125.00 11,128.00 11,106.30 11,125.60 0.0K
12:26 11,123.60 11,124.60 11,107.80 11,111.30 0.0K
12:27 11,110.80 11,110.80 11,097.00 11,105.40 0.0K
12:28 11,103.90 11,109.90 11,095.00 11,109.90 0.0K
12:29 11,110.90 11,121.20 11,110.40 11,116.30 0.0K
12:30 11,103.90 11,115.80 11,103.40 11,103.40 0.0K
12:31 11,101.90 11,106.50 11,095.10 11,106.00 0.0K
12:32 11,105.50 11,117.50 11,097.60 11,100.60 0.0K
12:33 11,101.10 11,114.10 11,100.60 11,112.10 0.0K
12:34 11,112.60 11,122.00 11,112.60 11,116.60 0.0K
12:35 11,114.60 11,118.10 11,101.70 11,103.70 0.0K
12:36 11,108.20 11,131.10 11,108.20 11,131.10 0.0K
12:37 11,129.10 11,129.60 11,117.10 11,122.60 0.0K
12:38 11,125.10 11,152.30 11,124.10 11,150.80 0.0K
12:39 11,152.80 11,174.10 11,152.80 11,174.10 0.0K
12:40 11,170.10 11,174.10 11,153.10 11,153.10 0.0K
12:41 11,154.10 11,162.10 11,140.20 11,157.10 0.0K
12:42 11,157.60 11,157.60 11,140.80 11,146.70 0.0K
12:43 11,144.70 11,159.10 11,136.80 11,158.10 0.0K
12:44 11,157.60 11,167.60 11,157.10 11,157.10 0.0K
12:45 11,158.10 11,163.10 11,152.70 11,161.60 0.0K
12:46 11,159.60 11,168.50 11,150.20 11,150.20 0.0K
12:47 11,144.20 11,158.10 11,139.30 11,154.20 0.0K
12:48 11,151.70 11,156.60 11,138.80 11,144.80 0.0K
12:49 11,141.80 11,147.80 11,131.00 11,134.00 0.0K
12:50 11,137.50 11,147.90 11,130.00 11,130.00 0.0K
12:51 11,129.10 11,134.00 11,119.70 11,121.30 0.0K
12:52 11,122.70 11,130.20 11,119.40 11,119.40 0.0K
12:53 11,123.30 11,123.30 11,108.50 11,115.40 0.0K
12:54 11,112.90 11,120.30 11,107.50 11,118.30 0.0K
12:55 11,116.80 11,116.80 11,104.50 11,108.40 0.0K
12:56 11,107.40 11,120.30 11,107.40 11,110.40 0.0K
12:57 11,113.40 11,117.30 11,099.50 11,099.50 0.0K
12:58 11,101.00 11,104.60 11,091.20 11,100.60 0.0K
12:59 11,106.60 11,124.90 11,104.10 11,124.90 0.0K
13:00 11,126.80 11,126.80 11,095.50 11,095.50 0.0K
13:01 11,094.50 11,117.40 11,094.50 11,117.40 0.0K
13:02 11,117.80 11,125.30 11,117.30 11,123.70 0.0K
13:03 11,119.70 11,137.00 11,117.70 11,128.00 0.0K
13:04 11,126.50 11,134.00 11,118.10 11,133.50 0.0K
13:05 11,131.50 11,137.40 11,126.90 11,134.90 0.0K
13:06 11,135.40 11,153.70 11,130.90 11,140.80 0.0K
13:07 11,139.30 11,151.70 11,138.80 11,146.80 0.0K
13:08 11,146.80 11,155.30 11,142.40 11,150.80 0.0K
13:09 11,151.30 11,161.80 11,150.80 11,158.70 0.0K
13:10 11,159.70 11,160.20 11,141.40 11,142.40 0.0K
13:11 11,141.90 11,141.90 11,112.70 11,114.70 0.0K
13:12 11,112.70 11,128.70 11,112.70 11,128.70 0.0K
13:13 11,128.10 11,131.10 11,121.20 11,125.20 0.0K
13:14 11,124.20 11,126.70 11,109.80 11,109.80 0.0K
13:15 11,109.80 11,112.30 11,101.90 11,109.90 0.0K
13:16 11,108.40 11,109.40 11,093.60 11,095.60 0.0K
13:17 11,101.10 11,102.10 11,094.60 11,097.10 0.0K
13:18 11,100.60 11,105.50 11,090.70 11,104.50 0.0K
13:19 11,105.00 11,109.50 11,093.60 11,093.60 0.0K
13:20 11,093.60 11,125.30 11,093.60 11,101.00 0.0K
13:21 11,101.50 11,113.90 11,096.50 11,111.90 0.0K
13:22 11,109.40 11,113.90 11,094.50 11,094.60 0.0K
13:23 11,097.00 11,097.00 11,085.70 11,085.70 0.0K
13:24 11,080.70 11,087.20 11,075.70 11,075.80 0.0K
13:25 11,078.70 11,078.70 11,046.00 11,046.00 0.0K
13:26 11,049.00 11,055.50 11,024.20 11,026.70 0.0K
13:27 11,027.20 11,038.20 11,019.80 11,024.30 0.0K
13:28 11,030.70 11,039.60 11,028.60 11,029.60 0.0K
13:29 11,024.20 11,026.70 11,010.80 11,019.20 0.0K
13:30 11,011.30 11,015.80 10,999.40 11,004.30 0.0K
13:31 11,002.40 11,002.40 10,984.50 10,986.50 0.0K
13:32 10,989.90 10,992.90 10,972.10 10,978.50 0.0K
13:33 10,981.00 10,981.00 10,964.10 10,966.50 0.0K
13:34 10,965.50 10,971.50 10,962.10 10,970.40 0.0K
13:35 10,971.40 10,975.40 10,961.50 10,975.40 0.0K
13:36 10,980.40 10,982.40 10,970.40 10,975.30 0.0K
13:37 10,973.30 10,978.80 10,967.80 10,974.80 0.0K
13:38 10,973.30 10,977.20 10,966.80 10,966.80 0.0K
13:39 10,965.80 10,995.00 10,965.80 10,984.50 0.0K
13:40 10,984.50 11,008.80 10,982.00 10,990.40 0.0K
13:41 10,991.40 10,991.90 10,970.00 10,971.50 0.0K
13:42 10,970.50 10,989.80 10,970.50 10,986.70 0.0K
13:43 10,988.70 10,992.60 10,977.70 10,977.70 0.0K
13:44 10,976.70 10,981.20 10,968.30 10,968.30 0.0K
13:45 10,964.30 10,966.30 10,952.40 10,966.30 0.0K
13:46 10,965.80 10,985.00 10,965.80 10,980.50 0.0K
13:47 10,981.00 10,984.00 10,966.50 10,970.50 0.0K
13:48 10,969.00 10,971.50 10,962.10 10,966.60 0.0K
13:49 10,967.60 10,969.60 10,952.70 10,958.70 0.0K
13:50 10,962.70 10,973.50 10,961.60 10,961.60 0.0K
13:51 10,962.60 10,967.50 10,952.10 10,956.60 0.0K
13:52 10,957.60 10,963.10 10,946.60 10,946.60 0.0K
13:53 10,948.10 10,952.60 10,939.70 10,940.20 0.0K
13:54 10,941.20 10,953.50 10,941.20 10,948.60 0.0K
13:55 10,948.10 10,966.40 10,946.60 10,964.40 0.0K
13:56 10,965.80 10,974.30 10,965.30 10,965.80 0.0K
13:57 10,964.30 10,978.60 10,962.80 10,972.20 0.0K
13:58 10,973.20 10,982.60 10,964.70 10,965.70 0.0K
13:59 10,965.20 10,967.30 10,959.80 10,966.20 0.0K
14:00 10,974.20 11,008.80 10,968.70 11,008.30 0.0K
14:01 11,004.80 11,012.30 10,979.00 10,981.10 0.0K
14:02 10,980.60 10,985.50 10,966.70 10,983.00 0.0K
14:03 10,985.00 11,015.20 10,981.00 11,015.20 0.0K
14:04 11,018.20 11,019.20 11,000.30 11,004.30 0.0K
14:05 11,000.90 11,005.80 10,994.90 11,001.30 0.0K
14:06 11,001.80 11,006.90 10,993.40 11,002.90 0.0K
14:07 11,005.40 11,013.30 10,995.50 11,002.90 0.0K
14:08 10,998.40 10,999.40 10,977.60 10,978.60 0.0K
14:09 10,979.10 10,993.50 10,977.10 10,977.10 0.0K
14:10 10,978.10 10,978.10 10,966.70 10,975.70 0.0K
14:11 10,978.10 10,978.10 10,956.40 10,957.80 0.0K
14:12 10,957.30 10,958.80 10,948.00 10,948.50 0.0K
14:13 10,946.50 10,959.40 10,946.50 10,948.00 0.0K
14:14 10,948.50 10,954.40 10,948.00 10,952.40 0.0K
14:15 10,952.90 10,972.20 10,952.90 10,967.20 0.0K
14:16 10,965.80 10,972.20 10,958.80 10,966.70 0.0K
14:17 10,966.20 10,968.20 10,957.80 10,957.80 0.0K
14:18 10,957.30 10,963.80 10,953.40 10,961.30 0.0K
14:19 10,962.30 10,974.70 10,962.30 10,963.80 0.0K
14:20 10,961.30 10,968.30 10,947.40 10,955.80 0.0K
14:21 10,958.30 10,971.20 10,958.30 10,968.20 0.0K
14:22 10,968.70 10,983.90 10,968.60 10,977.40 0.0K
14:23 10,976.40 10,992.70 10,976.40 10,980.40 0.0K
14:24 10,981.40 10,997.70 10,981.40 10,994.60 0.0K
14:25 10,992.10 10,997.50 10,980.70 10,983.70 0.0K
14:26 10,980.20 11,001.40 10,980.20 10,998.90 0.0K
14:27 10,997.40 10,997.40 10,981.10 10,991.50 0.0K
14:28 10,997.00 11,015.20 10,997.00 11,015.20 0.0K
14:29 11,017.20 11,035.40 11,017.20 11,035.40 0.0K
14:30 11,034.40 11,056.10 11,028.90 11,056.10 0.0K
14:31 11,050.10 11,050.70 11,026.40 11,032.40 0.0K
14:32 11,028.90 11,040.30 11,028.90 11,032.40 0.0K
14:33 11,030.40 11,048.20 11,030.40 11,039.90 0.0K
14:34 11,039.80 11,041.40 11,030.00 11,039.40 0.0K
14:35 11,039.90 11,051.20 11,031.00 11,051.20 0.0K
14:36 11,050.70 11,060.10 11,038.90 11,038.90 0.0K
14:37 11,039.40 11,049.30 11,034.50 11,034.50 0.0K
14:38 11,033.50 11,044.50 11,030.60 11,040.50 0.0K
14:39 11,038.00 11,040.00 11,033.10 11,033.60 0.0K
14:40 11,035.60 11,043.10 11,026.70 11,039.10 0.0K
14:41 11,038.60 11,053.00 11,038.60 11,053.00 0.0K
14:42 11,049.50 11,049.50 11,033.70 11,033.70 0.0K
14:43 11,035.20 11,060.00 11,035.20 11,048.60 0.0K
14:44 11,048.10 11,059.60 11,043.20 11,047.20 0.0K
14:45 11,043.70 11,046.70 11,027.40 11,032.40 0.0K
14:46 11,031.90 11,044.20 11,031.30 11,043.70 0.0K
14:47 11,045.20 11,045.20 11,026.40 11,040.30 0.0K
14:48 11,041.30 11,053.70 11,035.40 11,037.90 0.0K
14:49 11,038.40 11,110.80 11,038.40 11,077.40 0.0K
14:50 11,084.40 11,099.80 11,083.90 11,088.10 0.0K
14:51 11,088.60 11,098.60 11,076.30 11,083.20 0.0K
14:52 11,087.70 11,109.10 11,087.70 11,100.20 0.0K
14:53 11,098.70 11,107.70 11,093.30 11,106.20 0.0K
14:54 11,106.70 11,107.60 11,089.40 11,107.60 0.0K
14:55 11,110.60 11,122.60 11,101.70 11,122.60 0.0K
14:56 11,121.10 11,128.60 11,119.10 11,119.20 0.0K
14:57 11,115.20 11,130.20 11,114.20 11,129.70 0.0K
14:58 11,131.20 11,139.20 11,124.30 11,132.30 0.0K
14:59 11,129.80 11,132.40 11,113.10 11,131.50 0.0K
15:00 11,132.00 11,132.00 11,113.70 11,114.70 0.0K
15:01 11,112.70 11,131.10 11,106.20 11,130.70 0.0K
15:02 11,128.20 11,128.20 11,107.90 11,117.50 0.0K
15:03 11,116.00 11,116.00 11,101.20 11,104.20 0.0K
15:04 11,105.20 11,107.30 11,099.30 11,099.30 0.0K
15:05 11,097.80 11,107.90 11,096.40 11,105.90 0.0K
15:06 11,108.40 11,111.00 11,096.60 11,102.10 0.0K
15:07 11,100.60 11,100.60 11,086.70 11,089.20 0.0K
15:08 11,086.20 11,093.70 11,085.20 11,087.80 0.0K
15:09 11,090.20 11,095.30 11,084.90 11,092.30 0.0K
15:10 11,091.80 11,093.30 11,082.90 11,087.40 0.0K
15:11 11,084.40 11,101.30 11,077.00 11,098.80 0.0K
15:12 11,100.30 11,105.70 11,089.30 11,101.20 0.0K
15:13 11,100.20 11,107.60 11,098.70 11,100.60 0.0K
15:14 11,099.60 11,102.70 11,089.70 11,100.20 0.0K
15:15 11,097.70 11,097.70 11,082.40 11,082.40 0.0K
15:16 11,081.90 11,081.90 11,065.10 11,065.10 0.0K
15:17 11,066.60 11,071.10 11,063.10 11,071.10 0.0K
15:18 11,074.60 11,079.10 11,056.80 11,057.30 0.0K
15:19 11,056.30 11,066.30 11,055.30 11,065.80 0.0K
15:20 11,064.30 11,067.70 11,056.80 11,067.70 0.0K
15:21 11,066.70 11,079.10 11,066.70 11,073.60 0.0K
15:22 11,083.60 11,097.00 11,079.60 11,097.00 0.0K
15:23 11,096.50 11,096.50 11,072.20 11,072.20 0.0K
15:24 11,071.70 11,071.70 11,049.50 11,049.50 0.0K
15:25 11,049.00 11,049.00 11,032.10 11,032.20 0.0K
15:26 11,028.20 11,031.70 11,024.30 11,027.80 0.0K
15:27 11,028.30 11,033.20 11,024.90 11,025.40 0.0K
15:28 11,024.90 11,027.90 11,014.10 11,014.10 0.0K
15:29 11,014.60 11,031.50 11,014.10 11,014.10 0.0K
15:30 11,012.60 11,021.00 11,004.10 11,010.70 0.0K
15:31 11,008.70 11,029.50 11,008.20 11,029.50 0.0K
15:32 11,035.00 11,035.00 11,007.70 11,009.70 0.0K
15:33 11,010.20 11,022.60 11,010.20 11,014.10 0.0K
15:34 11,014.60 11,020.10 11,003.70 11,006.20 0.0K
15:35 11,010.60 11,014.60 10,984.80 10,995.30 0.0K
15:36 10,989.80 10,990.80 10,981.40 10,981.90 0.0K
15:37 10,981.40 10,993.90 10,976.00 10,993.90 0.0K
15:38 10,998.90 10,998.90 10,979.00 10,979.00 0.0K
15:39 10,982.90 10,997.40 10,980.40 10,997.40 0.0K
15:40 11,003.80 11,007.30 10,990.90 10,990.90 0.0K
15:41 10,989.40 11,007.80 10,989.40 10,996.80 0.0K
15:42 10,996.80 10,996.80 10,977.40 10,978.40 0.0K
15:43 10,982.80 10,982.80 10,974.30 10,976.90 0.0K
15:44 10,982.80 10,983.30 10,969.40 10,979.80 0.0K
15:45 10,980.30 10,993.60 10,968.30 10,989.60 0.0K
15:46 10,988.60 11,022.80 10,988.60 11,022.20 0.0K
15:47 11,019.20 11,035.90 11,019.20 11,028.90 0.0K
15:48 11,036.30 11,062.60 11,036.30 11,054.60 0.0K
15:49 11,055.60 11,056.00 11,037.60 11,038.10 0.0K
15:50 11,040.10 11,070.70 11,035.10 11,070.70 0.0K
15:51 11,071.70 11,079.60 11,063.60 11,063.60 0.0K
15:52 11,061.60 11,081.40 11,061.10 11,063.50 0.0K
15:53 11,062.10 11,072.50 11,050.20 11,070.00 0.0K
15:54 11,069.50 11,074.00 11,067.10 11,067.10 0.0K
15:55 11,067.60 11,074.60 11,064.70 11,071.10 0.0K
15:56 11,070.60 11,085.60 11,070.20 11,080.10 0.0K
15:57 11,079.60 11,096.50 11,079.60 11,096.50 0.0K
15:58 11,095.50 11,101.50 11,080.70 11,101.50 0.0K
15:59 11,097.60 11,103.00 11,087.60 11,097.50 0.0K
16:00 11,095.00 11,106.90 11,087.60 11,104.40 0.0K
16:01 11,102.40 11,102.40 11,071.30 11,080.70 0.0K
16:02 11,078.20 11,082.30 11,061.90 11,079.30 0.0K
16:03 11,087.30 11,098.70 11,084.80 11,095.30 0.0K
16:04 11,097.80 11,112.20 11,097.80 11,106.80 0.0K
16:05 11,105.30 11,116.80 11,095.40 11,110.30 0.0K
16:06 11,111.80 11,111.80 11,096.50 11,096.50 0.0K
16:07 11,096.00 11,107.90 11,084.60 11,085.10 0.0K
16:08 11,087.10 11,101.00 11,085.60 11,100.00 0.0K
16:09 11,100.00 11,104.50 11,082.60 11,091.20 0.0K
16:10 11,089.20 11,187.40 11,089.20 11,187.40 0.0K
16:11 11,192.90 11,287.90 11,192.90 11,275.00 0.0K
16:12 11,274.10 11,380.20 11,274.10 11,370.20 0.0K
16:13 11,368.20 11,435.00 11,368.20 11,435.00 0.0K
16:14 11,432.50 11,444.60 11,410.30 11,412.50 0.0K
16:15 11,415.50 11,454.00 11,415.50 11,447.50 0.0K
16:16 11,454.00 11,500.80 11,454.00 11,500.80 0.0K
16:19 11,546.00 11,546.00 11,546.00 11,546.00 0.0K
16:32 11,172.10 11,172.10 11,172.10 11,172.10 0.0K
16:39 11,097.00 11,097.00 11,097.00 11,097.00 0.0K
16:42 11,068.80 11,140.60 11,068.80 11,128.60 0.0K
16:43 11,132.10 11,137.10 11,074.60 11,092.00 0.0K
16:44 11,090.60 11,103.70 11,061.80 11,095.20 0.0K
16:45 11,090.80 11,172.60 11,080.40 11,172.10 0.0K
16:46 11,172.00 11,177.30 11,157.00 11,168.60 0.0K
16:47 11,166.10 11,167.10 11,110.90 11,115.90 0.0K
16:48 11,121.40 11,141.70 11,118.40 11,141.70 0.0K
16:49 11,140.70 11,154.00 11,124.70 11,147.50 0.0K
16:50 11,147.50 11,192.90 11,147.50 11,191.90 0.0K
16:51 11,192.40 11,219.70 11,172.20 11,218.70 0.0K
16:52 11,215.70 11,218.10 11,179.60 11,188.60 0.0K
16:53 11,190.00 11,229.50 11,190.00 11,219.50 0.0K
16:54 11,218.00 11,236.20 11,210.00 11,236.10 0.0K
16:55 11,234.60 11,234.60 11,206.10 11,219.50 0.0K
16:56 11,217.00 11,217.00 11,192.00 11,206.90 0.0K
16:57 11,205.40 11,229.10 11,205.40 11,211.10 0.0K
16:58 11,215.10 11,242.30 11,205.10 11,214.90 0.0K
16:59 11,217.90 11,243.60 11,217.90 11,227.50 0.0K
17:00 11,216.10 11,234.40 11,200.50 11,207.40 0.0K
17:01 11,210.90 11,218.80 11,202.40 11,203.80 0.0K
17:02 11,209.70 11,222.60 11,191.20 11,211.10 0.0K
17:03 11,216.00 11,225.40 11,204.60 11,217.90 0.0K
17:04 11,224.90 11,230.30 11,206.40 11,216.80 0.0K
17:05 11,216.80 11,221.20 11,180.50 11,180.50 0.0K
17:06 11,180.00 11,198.80 11,172.50 11,172.50 0.0K
17:07 11,170.00 11,174.50 11,155.60 11,159.60 0.0K
17:08 11,158.10 11,158.60 11,146.60 11,158.60 0.0K
17:09 11,158.00 11,170.40 11,135.60 11,141.10 0.0K
17:10 11,143.10 11,158.90 11,132.10 11,149.90 0.0K
17:11 11,146.40 11,148.40 11,127.60 11,137.50 0.0K
17:12 11,137.10 11,140.00 11,115.20 11,128.70 0.0K
17:13 11,129.20 11,154.50 11,120.20 11,138.60 0.0K
17:14 11,136.10 11,149.00 11,015.00 11,044.50 0.0K
17:15 11,045.50 11,060.00 11,019.80 11,036.40 0.0K
17:16 11,037.40 11,071.10 11,032.00 11,067.10 0.0K
17:17 11,059.20 11,074.50 11,016.40 11,031.70 0.0K
17:18 11,032.20 11,036.60 11,019.80 11,036.60 0.0K
17:19 11,039.10 11,050.00 11,018.70 11,048.40 0.0K
17:20 11,040.50 11,046.00 11,025.60 11,042.50 0.0K
17:21 11,047.40 11,048.90 11,006.70 11,009.10 0.0K
17:22 11,013.10 11,013.10 10,995.70 11,005.70 0.0K
17:23 11,007.70 11,013.60 10,997.20 11,005.70 0.0K
17:24 11,003.70 11,003.70 10,981.80 10,985.80 0.0K
17:25 10,984.30 10,992.80 10,973.90 10,975.40 0.0K
17:26 10,977.40 11,002.20 10,976.40 10,989.30 0.0K
17:27 10,987.80 10,995.30 10,973.40 10,994.30 0.0K
17:28 10,991.30 11,020.60 10,987.80 11,019.60 0.0K
17:29 11,023.60 11,039.50 11,006.20 11,022.10 0.0K
17:30 11,014.20 11,053.90 11,014.20 11,053.90 0.0K
17:31 11,052.40 11,052.40 11,024.10 11,033.00 0.0K
17:32 11,033.50 11,035.50 11,021.10 11,035.00 0.0K
17:33 11,035.00 11,042.50 11,025.60 11,025.60 0.0K
17:34 11,033.00 11,033.00 11,008.70 11,031.00 0.0K
17:35 11,030.00 11,047.90 11,030.00 11,044.87 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