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 11,234.40 11,248.90 11,234.40 11,248.90 0.0K
08:59 11,249.90 11,295.20 11,248.40 11,295.20 0.0K
09:00 11,302.10 11,302.10 11,258.90 11,260.40 0.0K
09:01 11,255.90 11,257.90 11,219.10 11,223.10 0.0K
09:02 11,229.60 11,236.60 11,217.20 11,225.10 0.0K
09:03 11,230.60 11,244.50 11,216.70 11,241.50 0.0K
09:04 11,238.00 11,251.00 11,236.60 11,241.00 0.0K
09:05 11,237.50 11,249.00 11,226.10 11,226.10 0.0K
09:06 11,232.60 11,232.60 11,203.70 11,203.70 0.0K
09:07 11,205.70 11,208.70 11,187.00 11,193.40 0.0K
09:08 11,195.90 11,202.40 11,179.00 11,190.50 0.0K
09:09 11,191.50 11,205.90 11,188.50 11,204.90 0.0K
09:10 11,205.90 11,207.90 11,190.50 11,202.90 0.0K
09:11 11,201.90 11,241.70 11,196.90 11,240.20 0.0K
09:12 11,235.70 11,240.20 11,198.40 11,198.40 0.0K
09:13 11,202.40 11,206.90 11,198.40 11,201.40 0.0K
09:14 11,198.90 11,198.90 11,187.00 11,192.00 0.0K
09:15 11,194.50 11,210.80 11,192.00 11,204.30 0.0K
09:16 11,204.30 11,221.70 11,203.80 11,214.30 0.0K
09:17 11,213.80 11,213.80 11,195.90 11,196.90 0.0K
09:18 11,198.90 11,206.30 11,194.90 11,197.80 0.0K
09:19 11,192.30 11,192.30 11,176.30 11,176.30 0.0K
09:20 11,175.80 11,204.60 11,175.80 11,204.60 0.0K
09:21 11,208.00 11,212.40 11,200.00 11,204.90 0.0K
09:22 11,207.40 11,213.80 11,194.50 11,195.50 0.0K
09:23 11,194.00 11,210.30 11,185.00 11,209.70 0.0K
09:24 11,211.70 11,220.50 11,202.80 11,219.00 0.0K
09:25 11,220.50 11,232.30 11,220.50 11,229.80 0.0K
09:26 11,228.80 11,231.70 11,223.30 11,231.70 0.0K
09:27 11,229.70 11,229.70 11,203.30 11,203.30 0.0K
09:28 11,203.80 11,203.80 11,195.40 11,202.80 0.0K
09:29 11,206.30 11,210.80 11,199.80 11,209.30 0.0K
09:30 11,208.80 11,212.30 11,180.50 11,186.00 0.0K
09:31 11,185.00 11,193.90 11,170.00 11,173.50 0.0K
09:32 11,174.00 11,194.30 11,166.60 11,192.80 0.0K
09:33 11,192.30 11,208.60 11,192.30 11,208.60 0.0K
09:34 11,207.60 11,210.60 11,200.70 11,201.70 0.0K
09:35 11,200.70 11,200.70 11,174.80 11,186.80 0.0K
09:36 11,184.80 11,184.80 11,173.80 11,173.80 0.0K
09:37 11,168.80 11,172.30 11,162.80 11,167.80 0.0K
09:38 11,168.80 11,174.20 11,160.90 11,161.90 0.0K
09:39 11,158.40 11,165.30 11,155.90 11,160.30 0.0K
09:40 11,162.30 11,170.30 11,158.40 11,159.30 0.0K
09:41 11,158.80 11,179.70 11,158.80 11,175.70 0.0K
09:42 11,175.20 11,175.20 11,157.80 11,163.80 0.0K
09:43 11,161.80 11,161.80 11,146.90 11,154.90 0.0K
09:44 11,154.80 11,163.80 11,149.90 11,159.30 0.0K
09:45 11,159.80 11,167.70 11,154.30 11,163.70 0.0K
09:46 11,164.70 11,188.00 11,164.70 11,173.60 0.0K
09:47 11,172.10 11,178.00 11,170.10 11,175.50 0.0K
09:48 11,174.50 11,174.50 11,155.60 11,157.60 0.0K
09:49 11,158.60 11,163.00 11,157.00 11,159.50 0.0K
09:50 11,158.00 11,164.00 11,150.60 11,158.50 0.0K
09:51 11,159.50 11,184.30 11,159.50 11,181.30 0.0K
09:52 11,182.80 11,210.00 11,182.30 11,210.00 0.0K
09:53 11,209.00 11,218.40 11,199.60 11,199.60 0.0K
09:54 11,200.10 11,204.60 11,197.10 11,201.10 0.0K
09:55 11,199.10 11,206.60 11,191.20 11,206.60 0.0K
09:56 11,207.60 11,216.00 11,207.50 11,214.00 0.0K
09:57 11,217.00 11,225.80 11,205.00 11,224.30 0.0K
09:58 11,226.80 11,237.70 11,223.20 11,223.20 0.0K
09:59 11,222.20 11,222.20 11,204.30 11,205.30 0.0K
10:00 11,205.80 11,206.80 11,173.60 11,182.50 0.0K
10:01 11,181.00 11,181.00 11,160.20 11,160.20 0.0K
10:02 11,159.20 11,161.70 11,150.80 11,151.30 0.0K
10:03 11,156.30 11,156.30 11,141.80 11,141.80 0.0K
10:04 11,142.30 11,150.20 11,139.30 11,143.70 0.0K
10:05 11,145.20 11,147.70 11,132.80 11,132.80 0.0K
10:06 11,134.30 11,146.20 11,129.80 11,146.20 0.0K
10:07 11,150.20 11,165.50 11,149.10 11,163.00 0.0K
10:08 11,162.00 11,172.40 11,158.50 11,166.00 0.0K
10:09 11,166.50 11,169.40 11,155.50 11,168.00 0.0K
10:10 11,169.00 11,171.90 11,152.50 11,158.00 0.0K
10:11 11,159.00 11,182.80 11,156.50 11,182.80 0.0K
10:12 11,182.20 11,182.20 11,149.00 11,150.50 0.0K
10:13 11,150.00 11,155.00 11,146.50 11,148.50 0.0K
10:14 11,148.00 11,153.00 11,142.60 11,142.60 0.0K
10:15 11,142.10 11,152.00 11,138.60 11,151.00 0.0K
10:16 11,150.50 11,150.50 11,141.60 11,150.50 0.0K
10:17 11,153.50 11,155.00 11,147.50 11,148.00 0.0K
10:18 11,144.50 11,150.00 11,140.00 11,150.00 0.0K
10:19 11,147.00 11,150.00 11,130.10 11,140.00 0.0K
10:20 11,140.50 11,161.30 11,140.50 11,160.80 0.0K
10:21 11,157.90 11,160.30 11,140.50 11,148.90 0.0K
10:22 11,147.90 11,147.90 11,131.10 11,136.00 0.0K
10:23 11,139.00 11,141.00 11,134.10 11,137.00 0.0K
10:24 11,135.00 11,141.00 11,130.60 11,136.00 0.0K
10:25 11,137.50 11,147.40 11,130.60 11,147.40 0.0K
10:26 11,148.90 11,149.40 11,141.50 11,143.90 0.0K
10:27 11,143.40 11,151.40 11,142.90 11,146.40 0.0K
10:28 11,145.90 11,166.20 11,145.90 11,158.80 0.0K
10:29 11,157.30 11,157.80 11,152.80 11,155.80 0.0K
10:30 11,157.30 11,160.80 11,148.90 11,160.80 0.0K
10:31 11,159.80 11,160.70 11,152.30 11,153.80 0.0K
10:32 11,148.80 11,168.10 11,148.80 11,164.60 0.0K
10:33 11,162.60 11,173.60 11,161.70 11,164.10 0.0K
10:34 11,164.60 11,176.50 11,162.60 11,175.50 0.0K
10:35 11,174.50 11,180.40 11,167.10 11,177.40 0.0K
10:36 11,174.50 11,176.40 11,165.50 11,165.50 0.0K
10:37 11,164.60 11,179.40 11,164.60 11,166.50 0.0K
10:38 11,163.50 11,184.40 11,163.50 11,184.40 0.0K
10:39 11,185.30 11,192.30 11,181.80 11,185.80 0.0K
10:40 11,184.30 11,191.20 11,182.30 11,191.20 0.0K
10:41 11,189.70 11,201.50 11,189.70 11,201.00 0.0K
10:42 11,202.50 11,210.00 11,199.50 11,202.00 0.0K
10:43 11,203.00 11,213.40 11,201.00 11,213.40 0.0K
10:44 11,213.90 11,215.90 11,208.00 11,212.90 0.0K
10:45 11,211.50 11,214.50 11,203.10 11,203.60 0.0K
10:46 11,206.60 11,231.30 11,206.60 11,228.80 0.0K
10:47 11,223.90 11,230.80 11,219.90 11,225.90 0.0K
10:48 11,227.90 11,234.80 11,225.90 11,229.90 0.0K
10:49 11,229.40 11,232.80 11,215.90 11,215.90 0.0K
10:50 11,215.40 11,215.40 11,205.60 11,207.60 0.0K
10:51 11,208.60 11,214.00 11,204.60 11,211.50 0.0K
10:52 11,211.00 11,211.50 11,197.20 11,197.20 0.0K
10:53 11,197.70 11,201.70 11,192.30 11,200.20 0.0K
10:54 11,202.20 11,217.10 11,200.20 11,214.10 0.0K
10:55 11,214.60 11,216.60 11,204.70 11,208.20 0.0K
10:56 11,208.70 11,214.70 11,206.20 11,211.20 0.0K
10:57 11,214.20 11,224.10 11,212.70 11,222.10 0.0K
10:58 11,221.10 11,230.60 11,220.60 11,230.10 0.0K
10:59 11,228.60 11,237.00 11,225.10 11,235.00 0.0K
11:00 11,234.50 11,247.00 11,232.60 11,243.50 0.0K
11:01 11,239.00 11,242.00 11,230.60 11,231.10 0.0K
11:02 11,227.60 11,235.60 11,222.20 11,235.10 0.0K
11:03 11,234.10 11,237.60 11,228.10 11,228.10 0.0K
11:04 11,228.10 11,228.10 11,217.20 11,227.20 0.0K
11:05 11,226.20 11,245.00 11,226.20 11,236.50 0.0K
11:06 11,232.00 11,238.00 11,228.10 11,237.00 0.0K
11:07 11,235.50 11,250.40 11,233.50 11,248.90 0.0K
11:08 11,249.40 11,254.30 11,248.90 11,251.90 0.0K
11:09 11,250.90 11,252.90 11,246.40 11,252.90 0.0K
11:10 11,250.90 11,258.90 11,250.90 11,254.90 0.0K
11:11 11,252.40 11,253.50 11,246.00 11,253.50 0.0K
11:12 11,255.00 11,258.40 11,235.60 11,240.00 0.0K
11:13 11,239.50 11,248.00 11,235.10 11,242.50 0.0K
11:14 11,242.00 11,251.40 11,240.00 11,250.50 0.0K
11:15 11,248.50 11,249.50 11,236.60 11,239.10 0.0K
11:16 11,239.10 11,244.60 11,238.10 11,244.10 0.0K
11:17 11,243.70 11,255.20 11,243.20 11,254.70 0.0K
11:18 11,254.20 11,254.20 11,247.30 11,251.30 0.0K
11:19 11,252.30 11,252.30 11,236.50 11,237.50 0.0K
11:20 11,240.50 11,248.50 11,239.10 11,243.60 0.0K
11:21 11,240.10 11,241.60 11,223.80 11,225.40 0.0K
11:22 11,226.40 11,237.40 11,226.40 11,237.40 0.0K
11:23 11,238.80 11,239.40 11,232.00 11,232.00 0.0K
11:24 11,231.00 11,244.90 11,231.00 11,242.90 0.0K
11:25 11,245.90 11,245.90 11,224.10 11,227.10 0.0K
11:26 11,226.10 11,226.10 11,219.80 11,221.30 0.0K
11:27 11,221.30 11,223.80 11,217.00 11,218.50 0.0K
11:28 11,215.50 11,223.90 11,215.50 11,221.00 0.0K
11:29 11,221.50 11,228.40 11,221.00 11,227.40 0.0K
11:30 11,226.90 11,235.40 11,226.90 11,233.40 0.0K
11:31 11,232.90 11,236.90 11,232.90 11,235.40 0.0K
11:32 11,233.40 11,241.90 11,229.40 11,233.90 0.0K
11:33 11,233.40 11,235.90 11,229.50 11,232.00 0.0K
11:34 11,231.00 11,240.50 11,231.00 11,240.00 0.0K
11:35 11,239.50 11,242.10 11,234.10 11,234.10 0.0K
11:36 11,233.70 11,233.70 11,218.80 11,218.80 0.0K
11:37 11,217.80 11,232.20 11,214.90 11,230.70 0.0K
11:38 11,228.70 11,237.20 11,225.80 11,236.60 0.0K
11:39 11,235.60 11,240.10 11,235.60 11,237.60 0.0K
11:40 11,235.60 11,246.60 11,235.10 11,245.60 0.0K
11:41 11,245.10 11,253.50 11,244.10 11,252.00 0.0K
11:42 11,252.50 11,266.30 11,251.00 11,266.30 0.0K
11:43 11,266.80 11,266.80 11,260.80 11,263.30 0.0K
11:44 11,264.80 11,265.30 11,259.40 11,259.40 0.0K
11:45 11,258.40 11,260.40 11,253.50 11,256.00 0.0K
11:46 11,254.50 11,257.50 11,244.60 11,245.20 0.0K
11:47 11,247.20 11,248.70 11,243.30 11,244.30 0.0K
11:48 11,242.80 11,243.40 11,236.90 11,238.40 0.0K
11:49 11,236.40 11,242.30 11,236.40 11,242.30 0.0K
11:50 11,241.80 11,243.70 11,234.30 11,240.20 0.0K
11:51 11,238.70 11,240.20 11,235.70 11,237.20 0.0K
11:52 11,237.70 11,251.40 11,237.20 11,251.40 0.0K
11:53 11,249.40 11,249.40 11,234.00 11,237.00 0.0K
11:54 11,233.00 11,233.00 11,221.10 11,221.10 0.0K
11:55 11,222.10 11,230.50 11,215.70 11,230.50 0.0K
11:56 11,231.90 11,231.90 11,221.50 11,226.50 0.0K
11:57 11,228.50 11,232.90 11,226.00 11,227.40 0.0K
11:58 11,223.90 11,225.90 11,219.00 11,225.40 0.0K
11:59 11,223.90 11,225.40 11,221.90 11,223.40 0.0K
12:00 11,220.40 11,223.40 11,210.00 11,210.00 0.0K
12:01 11,209.60 11,209.60 11,198.60 11,198.60 0.0K
12:02 11,200.60 11,215.90 11,198.60 11,212.40 0.0K
12:03 11,213.40 11,224.20 11,213.40 11,222.20 0.0K
12:04 11,223.20 11,239.00 11,223.20 11,239.00 0.0K
12:05 11,241.50 11,244.90 11,232.50 11,244.90 0.0K
12:06 11,244.40 11,248.30 11,237.80 11,242.30 0.0K
12:07 11,243.80 11,247.80 11,240.80 11,247.30 0.0K
12:08 11,248.80 11,249.70 11,244.80 11,245.80 0.0K
12:09 11,244.30 11,248.30 11,239.30 11,242.80 0.0K
12:10 11,241.30 11,241.30 11,226.90 11,226.90 0.0K
12:11 11,225.90 11,230.90 11,220.00 11,220.50 0.0K
12:12 11,219.00 11,220.00 11,205.70 11,205.70 0.0K
12:13 11,206.20 11,220.00 11,205.70 11,217.00 0.0K
12:14 11,217.50 11,217.50 11,210.60 11,215.00 0.0K
12:15 11,215.50 11,217.50 11,209.00 11,213.50 0.0K
12:16 11,214.50 11,219.40 11,212.50 11,219.40 0.0K
12:17 11,220.90 11,222.40 11,215.90 11,220.40 0.0K
12:18 11,220.40 11,229.70 11,219.90 11,227.70 0.0K
12:19 11,227.20 11,232.20 11,227.20 11,230.70 0.0K
12:20 11,230.60 11,237.10 11,224.70 11,224.70 0.0K
12:21 11,222.70 11,234.60 11,219.20 11,234.60 0.0K
12:22 11,236.60 11,243.40 11,236.60 11,241.40 0.0K
12:23 11,238.90 11,238.90 11,234.90 11,234.90 0.0K
12:24 11,236.40 11,236.40 11,226.00 11,232.40 0.0K
12:25 11,231.00 11,236.90 11,228.90 11,231.40 0.0K
12:26 11,229.90 11,231.40 11,225.40 11,225.50 0.0K
12:27 11,226.90 11,241.80 11,226.90 11,240.30 0.0K
12:28 11,238.80 11,244.10 11,238.30 11,240.20 0.0K
12:29 11,242.60 11,245.10 11,241.10 11,244.10 0.0K
12:30 11,242.60 11,243.10 11,240.10 11,240.10 0.0K
12:31 11,238.60 11,241.10 11,233.10 11,233.10 0.0K
12:32 11,234.60 11,236.60 11,225.70 11,234.10 0.0K
12:33 11,234.60 11,243.10 11,230.10 11,242.10 0.0K
12:34 11,242.10 11,242.60 11,239.60 11,241.50 0.0K
12:35 11,241.00 11,245.50 11,240.00 11,245.50 0.0K
12:36 11,247.50 11,256.30 11,247.50 11,252.30 0.0K
12:37 11,250.80 11,251.30 11,243.80 11,243.80 0.0K
12:38 11,243.30 11,246.30 11,237.50 11,238.00 0.0K
12:39 11,238.50 11,242.00 11,236.50 11,239.10 0.0K
12:40 11,240.10 11,240.10 11,234.70 11,238.80 0.0K
12:41 11,236.80 11,241.30 11,230.50 11,230.50 0.0K
12:42 11,229.50 11,237.10 11,229.00 11,236.60 0.0K
12:43 11,237.60 11,247.50 11,237.10 11,246.50 0.0K
12:44 11,246.00 11,246.00 11,229.70 11,229.70 0.0K
12:45 11,228.20 11,228.20 11,224.40 11,226.30 0.0K
12:46 11,229.30 11,231.80 11,226.80 11,226.80 0.0K
12:47 11,226.30 11,232.90 11,225.90 11,232.40 0.0K
12:48 11,232.90 11,235.40 11,228.90 11,235.40 0.0K
12:49 11,235.80 11,247.70 11,235.80 11,243.20 0.0K
12:50 11,237.20 11,238.20 11,220.90 11,220.90 0.0K
12:51 11,218.90 11,219.40 11,216.50 11,217.60 0.0K
12:52 11,217.10 11,225.60 11,216.10 11,224.10 0.0K
12:53 11,222.60 11,235.00 11,221.10 11,234.50 0.0K
12:54 11,238.40 11,247.30 11,236.40 11,245.80 0.0K
12:55 11,246.80 11,251.20 11,246.30 11,250.60 0.0K
12:56 11,249.60 11,249.60 11,242.70 11,242.70 0.0K
12:57 11,241.70 11,246.20 11,241.20 11,243.80 0.0K
12:58 11,244.80 11,247.30 11,240.80 11,245.30 0.0K
12:59 11,244.30 11,244.80 11,238.40 11,238.90 0.0K
13:00 11,244.90 11,254.30 11,242.40 11,253.30 0.0K
13:01 11,254.70 11,261.70 11,253.80 11,259.20 0.0K
13:02 11,260.20 11,261.20 11,255.20 11,255.20 0.0K
13:03 11,254.20 11,254.20 11,249.90 11,253.40 0.0K
13:04 11,252.40 11,253.40 11,249.90 11,250.50 0.0K
13:05 11,248.50 11,251.50 11,244.00 11,251.50 0.0K
13:06 11,249.50 11,249.50 11,240.10 11,249.50 0.0K
13:07 11,249.00 11,251.00 11,242.60 11,250.00 0.0K
13:08 11,249.00 11,249.00 11,243.50 11,244.50 0.0K
13:09 11,244.60 11,247.60 11,240.10 11,240.60 0.0K
13:10 11,240.70 11,247.60 11,233.70 11,244.10 0.0K
13:11 11,243.60 11,252.10 11,238.70 11,243.10 0.0K
13:12 11,242.10 11,242.20 11,234.20 11,242.20 0.0K
13:13 11,242.70 11,245.70 11,228.80 11,231.80 0.0K
13:14 11,231.30 11,246.20 11,231.30 11,234.30 0.0K
13:15 11,232.80 11,235.30 11,222.40 11,235.30 0.0K
13:16 11,234.30 11,239.20 11,233.80 11,239.20 0.0K
13:17 11,238.20 11,255.50 11,238.20 11,255.50 0.0K
13:18 11,256.00 11,271.30 11,256.00 11,269.80 0.0K
13:19 11,269.30 11,270.30 11,259.40 11,262.90 0.0K
13:20 11,265.90 11,271.80 11,265.90 11,271.80 0.0K
13:21 11,274.80 11,281.70 11,273.80 11,279.10 0.0K
13:22 11,277.70 11,286.10 11,277.70 11,283.50 0.0K
13:23 11,282.50 11,287.50 11,278.10 11,278.10 0.0K
13:24 11,277.60 11,284.10 11,276.60 11,278.60 0.0K
13:25 11,276.70 11,281.20 11,276.20 11,277.30 0.0K
13:26 11,274.80 11,274.80 11,261.00 11,267.00 0.0K
13:27 11,264.00 11,264.00 11,252.70 11,253.20 0.0K
13:28 11,252.70 11,260.20 11,251.20 11,255.80 0.0K
13:29 11,253.80 11,256.30 11,250.90 11,254.40 0.0K
13:30 11,252.40 11,265.30 11,248.00 11,265.30 0.0K
13:31 11,266.80 11,276.10 11,266.80 11,275.10 0.0K
13:32 11,275.60 11,288.40 11,274.10 11,284.30 0.0K
13:33 11,284.80 11,291.20 11,283.30 11,291.20 0.0K
13:34 11,291.70 11,296.00 11,286.10 11,287.60 0.0K
13:35 11,289.10 11,295.00 11,281.60 11,282.60 0.0K
13:36 11,281.60 11,284.60 11,279.70 11,282.70 0.0K
13:37 11,285.60 11,301.50 11,285.60 11,298.50 0.0K
13:38 11,297.00 11,297.60 11,290.60 11,297.60 0.0K
13:39 11,296.10 11,303.10 11,296.10 11,303.10 0.0K
13:40 11,304.10 11,304.10 11,287.70 11,290.80 0.0K
13:41 11,293.70 11,300.60 11,292.70 11,297.10 0.0K
13:42 11,297.20 11,305.60 11,297.20 11,299.60 0.0K
13:43 11,301.60 11,308.00 11,301.60 11,303.60 0.0K
13:44 11,302.60 11,310.00 11,301.60 11,307.00 0.0K
13:45 11,305.50 11,307.50 11,300.60 11,301.60 0.0K
13:46 11,301.20 11,315.60 11,301.20 11,315.60 0.0K
13:47 11,316.10 11,320.10 11,313.60 11,314.10 0.0K
13:48 11,315.10 11,330.00 11,311.70 11,330.00 0.0K
13:49 11,331.50 11,346.80 11,330.50 11,342.90 0.0K
13:50 11,342.40 11,342.40 11,334.90 11,335.40 0.0K
13:51 11,336.40 11,338.90 11,329.00 11,329.00 0.0K
13:52 11,328.10 11,339.00 11,328.10 11,332.10 0.0K
13:53 11,331.60 11,333.10 11,324.20 11,332.10 0.0K
13:54 11,332.60 11,342.50 11,329.10 11,340.10 0.0K
13:55 11,339.60 11,344.10 11,338.10 11,342.60 0.0K
13:56 11,341.60 11,341.60 11,328.70 11,335.70 0.0K
13:57 11,336.70 11,349.50 11,334.20 11,349.50 0.0K
13:58 11,348.00 11,351.40 11,346.50 11,348.90 0.0K
13:59 11,348.40 11,348.90 11,342.00 11,343.00 0.0K
14:00 11,345.00 11,356.40 11,345.00 11,348.90 0.0K
14:01 11,350.90 11,354.40 11,336.60 11,336.60 0.0K
14:02 11,334.60 11,339.50 11,331.60 11,336.50 0.0K
14:03 11,337.50 11,342.50 11,323.10 11,323.10 0.0K
14:04 11,322.60 11,332.50 11,320.10 11,326.10 0.0K
14:05 11,324.60 11,324.60 11,317.60 11,322.60 0.0K
14:06 11,320.60 11,328.60 11,320.60 11,323.60 0.0K
14:07 11,323.10 11,328.50 11,320.60 11,328.50 0.0K
14:08 11,329.00 11,337.40 11,325.60 11,334.40 0.0K
14:09 11,334.50 11,337.40 11,331.00 11,333.00 0.0K
14:10 11,332.50 11,337.50 11,328.00 11,334.50 0.0K
14:11 11,335.50 11,341.40 11,332.50 11,340.90 0.0K
14:12 11,341.40 11,341.90 11,328.60 11,332.60 0.0K
14:13 11,332.60 11,345.40 11,332.60 11,343.90 0.0K
14:14 11,346.40 11,349.30 11,340.40 11,341.90 0.0K
14:15 11,342.40 11,355.30 11,342.40 11,354.80 0.0K
14:16 11,357.30 11,357.30 11,339.90 11,347.90 0.0K
14:17 11,350.40 11,350.40 11,343.90 11,347.40 0.0K
14:18 11,348.90 11,359.30 11,348.90 11,353.30 0.0K
14:19 11,353.80 11,356.30 11,349.90 11,354.80 0.0K
14:20 11,355.80 11,359.80 11,349.90 11,356.80 0.0K
14:21 11,351.80 11,351.80 11,334.00 11,334.00 0.0K
14:22 11,333.50 11,346.90 11,333.50 11,346.40 0.0K
14:23 11,345.90 11,345.90 11,327.10 11,329.60 0.0K
14:24 11,327.60 11,341.00 11,327.60 11,334.10 0.0K
14:25 11,333.60 11,334.20 11,326.70 11,330.20 0.0K
14:26 11,329.70 11,330.20 11,324.80 11,327.30 0.0K
14:27 11,329.80 11,340.70 11,329.80 11,337.20 0.0K
14:28 11,339.20 11,354.50 11,339.20 11,352.50 0.0K
14:29 11,353.50 11,354.50 11,348.10 11,351.60 0.0K
14:30 11,350.10 11,361.50 11,350.10 11,354.00 0.0K
14:31 11,353.50 11,362.00 11,352.00 11,359.00 0.0K
14:32 11,361.00 11,365.40 11,356.00 11,365.40 0.0K
14:33 11,366.40 11,371.40 11,364.40 11,364.90 0.0K
14:34 11,363.90 11,367.90 11,362.90 11,364.80 0.0K
14:35 11,366.30 11,367.30 11,361.90 11,362.90 0.0K
14:36 11,361.90 11,363.90 11,357.00 11,359.50 0.0K
14:37 11,361.00 11,365.00 11,358.00 11,361.00 0.0K
14:38 11,362.50 11,362.50 11,352.60 11,352.60 0.0K
14:39 11,352.10 11,356.10 11,352.10 11,355.10 0.0K
14:40 11,356.60 11,357.10 11,348.20 11,349.20 0.0K
14:41 11,350.20 11,361.60 11,348.20 11,358.10 0.0K
14:42 11,357.10 11,371.50 11,351.60 11,369.90 0.0K
14:43 11,369.90 11,369.90 11,349.10 11,355.00 0.0K
14:44 11,354.50 11,360.00 11,353.00 11,356.50 0.0K
14:45 11,358.00 11,365.40 11,357.50 11,360.50 0.0K
14:46 11,362.00 11,369.90 11,361.00 11,367.90 0.0K
14:47 11,366.40 11,372.80 11,366.40 11,371.90 0.0K
14:48 11,370.40 11,371.90 11,364.90 11,368.40 0.0K
14:49 11,368.90 11,373.40 11,366.90 11,366.90 0.0K
14:50 11,366.40 11,366.90 11,359.00 11,366.40 0.0K
14:51 11,369.90 11,373.80 11,367.80 11,367.80 0.0K
14:52 11,368.80 11,378.80 11,368.80 11,378.80 0.0K
14:53 11,377.80 11,382.70 11,377.30 11,382.20 0.0K
14:54 11,381.70 11,381.70 11,370.80 11,372.30 0.0K
14:55 11,374.80 11,381.70 11,374.80 11,379.20 0.0K
14:56 11,378.20 11,387.10 11,370.80 11,387.10 0.0K
14:57 11,387.60 11,390.00 11,383.10 11,383.60 0.0K
14:58 11,389.60 11,400.50 11,388.50 11,400.00 0.0K
14:59 11,399.50 11,403.80 11,395.90 11,402.40 0.0K
15:00 11,400.90 11,400.90 11,393.40 11,396.40 0.0K
15:01 11,395.40 11,404.30 11,395.40 11,404.30 0.0K
15:02 11,406.80 11,418.10 11,404.30 11,418.10 0.0K
15:03 11,418.60 11,420.10 11,414.10 11,414.60 0.0K
15:04 11,415.60 11,427.50 11,415.60 11,427.50 0.0K
15:05 11,428.90 11,428.90 11,419.50 11,422.00 0.0K
15:06 11,421.10 11,423.60 11,417.60 11,422.60 0.0K
15:07 11,423.10 11,424.60 11,421.10 11,422.20 0.0K
15:08 11,421.20 11,432.20 11,418.20 11,432.20 0.0K
15:09 11,445.10 11,460.90 11,435.10 11,454.50 0.0K
15:10 11,454.00 11,465.40 11,446.50 11,463.90 0.0K
15:11 11,462.90 11,476.40 11,456.50 11,466.40 0.0K
15:12 11,465.40 11,474.40 11,458.50 11,468.50 0.0K
15:13 11,468.50 11,468.50 11,459.60 11,465.60 0.0K
15:14 11,462.60 11,476.50 11,462.60 11,476.50 0.0K
15:15 11,476.00 11,476.00 11,456.80 11,456.80 0.0K
15:16 11,456.30 11,467.10 11,456.30 11,462.70 0.0K
15:17 11,462.20 11,463.10 11,456.20 11,460.70 0.0K
15:18 11,461.20 11,465.60 11,456.10 11,465.10 0.0K
15:19 11,466.10 11,467.50 11,452.20 11,456.20 0.0K
15:20 11,455.20 11,466.20 11,455.20 11,465.70 0.0K
15:21 11,467.60 11,467.60 11,458.20 11,464.20 0.0K
15:22 11,463.20 11,467.70 11,455.90 11,455.90 0.0K
15:23 11,456.40 11,458.40 11,451.90 11,458.40 0.0K
15:24 11,457.90 11,458.40 11,448.50 11,449.50 0.0K
15:25 11,454.00 11,460.90 11,451.50 11,458.90 0.0K
15:26 11,459.40 11,462.90 11,456.40 11,462.90 0.0K
15:27 11,461.90 11,465.40 11,459.40 11,463.40 0.0K
15:28 11,463.90 11,468.40 11,462.40 11,464.50 0.0K
15:29 11,464.00 11,474.30 11,463.50 11,474.30 0.0K
15:30 11,472.30 11,472.30 11,460.00 11,469.40 0.0K
15:31 11,467.90 11,468.40 11,454.50 11,455.00 0.0K
15:32 11,453.50 11,464.50 11,453.50 11,460.50 0.0K
15:33 11,460.00 11,477.40 11,459.50 11,469.40 0.0K
15:34 11,468.00 11,481.80 11,461.00 11,477.80 0.0K
15:35 11,471.40 11,480.80 11,456.50 11,456.50 0.0K
15:36 11,455.50 11,455.50 11,435.70 11,452.60 0.0K
15:37 11,456.10 11,464.50 11,453.60 11,455.00 0.0K
15:38 11,452.50 11,463.00 11,448.60 11,457.00 0.0K
15:39 11,459.00 11,462.50 11,451.00 11,454.50 0.0K
15:40 11,453.00 11,453.00 11,431.20 11,439.70 0.0K
15:41 11,440.20 11,443.20 11,430.30 11,431.30 0.0K
15:42 11,428.80 11,458.00 11,428.80 11,458.00 0.0K
15:43 11,457.50 11,465.40 11,446.60 11,461.90 0.0K
15:44 11,462.40 11,472.80 11,454.90 11,461.90 0.0K
15:45 11,459.90 11,470.80 11,456.90 11,469.70 0.0K
15:46 11,468.70 11,488.50 11,466.80 11,487.00 0.0K
15:47 11,484.50 11,484.50 11,468.10 11,468.60 0.0K
15:48 11,467.60 11,477.10 11,449.80 11,449.80 0.0K
15:49 11,445.40 11,457.80 11,444.90 11,452.90 0.0K
15:50 11,453.90 11,458.80 11,433.10 11,433.10 0.0K
15:51 11,433.60 11,433.60 11,422.20 11,422.80 0.0K
15:52 11,423.30 11,451.60 11,423.30 11,451.60 0.0K
15:53 11,455.50 11,472.30 11,455.50 11,468.80 0.0K
15:54 11,467.30 11,469.30 11,457.90 11,462.40 0.0K
15:55 11,463.80 11,469.30 11,456.90 11,466.80 0.0K
15:56 11,467.80 11,472.80 11,459.80 11,465.80 0.0K
15:57 11,464.30 11,472.80 11,462.30 11,472.80 0.0K
15:58 11,471.80 11,475.70 11,464.30 11,475.70 0.0K
15:59 11,474.20 11,478.20 11,471.20 11,473.20 0.0K
16:00 11,468.70 11,478.10 11,468.70 11,469.70 0.0K
16:01 11,468.20 11,468.20 11,456.80 11,461.30 0.0K
16:02 11,463.30 11,480.60 11,458.80 11,478.10 0.0K
16:03 11,478.60 11,482.10 11,471.60 11,479.60 0.0K
16:04 11,479.10 11,479.10 11,468.20 11,470.70 0.0K
16:05 11,472.60 11,484.50 11,471.20 11,484.00 0.0K
16:06 11,483.50 11,486.50 11,470.10 11,470.10 0.0K
16:07 11,470.60 11,474.10 11,460.20 11,464.20 0.0K
16:08 11,466.70 11,477.10 11,466.70 11,469.70 0.0K
16:09 11,470.70 11,489.00 11,468.20 11,486.50 0.0K
16:10 11,486.00 11,492.40 11,481.60 11,484.50 0.0K
16:11 11,483.10 11,492.50 11,480.60 11,485.00 0.0K
16:12 11,486.00 11,486.10 11,476.10 11,483.10 0.0K
16:13 11,484.60 11,489.00 11,479.60 11,485.60 0.0K
16:14 11,490.10 11,493.10 11,480.70 11,493.10 0.0K
16:15 11,493.50 11,496.50 11,490.60 11,495.00 0.0K
16:16 11,494.00 11,498.50 11,485.60 11,487.60 0.0K
16:17 11,486.60 11,509.90 11,485.60 11,505.00 0.0K
16:18 11,506.40 11,506.40 11,495.10 11,502.50 0.0K
16:19 11,504.00 11,504.00 11,498.60 11,502.50 0.0K
16:20 11,504.00 11,504.50 11,492.60 11,496.10 0.0K
16:21 11,495.10 11,499.10 11,494.60 11,497.10 0.0K
16:22 11,495.60 11,500.60 11,488.70 11,488.70 0.0K
16:23 11,488.20 11,498.60 11,487.20 11,496.70 0.0K
16:24 11,495.70 11,496.20 11,485.30 11,486.20 0.0K
16:25 11,486.70 11,489.20 11,477.80 11,477.80 0.0K
16:26 11,476.80 11,484.30 11,474.80 11,481.30 0.0K
16:27 11,481.80 11,491.70 11,481.80 11,488.30 0.0K
16:28 11,487.30 11,504.60 11,484.80 11,503.60 0.0K
16:29 11,505.10 11,509.00 11,486.70 11,487.70 0.0K
16:30 11,484.70 11,492.70 11,471.40 11,473.40 0.0K
16:31 11,474.90 11,474.90 11,466.50 11,466.50 0.0K
16:32 11,475.40 11,478.90 11,472.50 11,476.90 0.0K
16:33 11,476.40 11,484.40 11,472.40 11,476.40 0.0K
16:34 11,476.40 11,488.80 11,476.40 11,488.30 0.0K
16:35 11,494.20 11,496.20 11,479.30 11,479.30 0.0K
16:36 11,480.80 11,487.30 11,478.80 11,482.80 0.0K
16:37 11,484.30 11,491.80 11,481.80 11,483.80 0.0K
16:38 11,482.80 11,487.30 11,477.90 11,485.80 0.0K
16:39 11,488.30 11,494.20 11,484.80 11,484.80 0.0K
16:40 11,485.30 11,485.30 11,473.40 11,473.40 0.0K
16:41 11,473.40 11,478.40 11,467.00 11,475.00 0.0K
16:42 11,475.00 11,478.00 11,470.50 11,474.00 0.0K
16:43 11,473.50 11,473.50 11,463.10 11,463.10 0.0K
16:44 11,463.60 11,467.10 11,457.10 11,457.10 0.0K
16:45 11,459.10 11,459.10 11,448.70 11,450.70 0.0K
16:46 11,451.70 11,454.70 11,443.30 11,447.20 0.0K
16:47 11,446.70 11,449.20 11,442.20 11,443.70 0.0K
16:48 11,443.70 11,444.70 11,427.30 11,435.70 0.0K
16:49 11,436.70 11,439.70 11,431.70 11,431.70 0.0K
16:50 11,437.70 11,439.70 11,429.70 11,434.70 0.0K
16:51 11,435.70 11,436.70 11,428.70 11,432.10 0.0K
16:52 11,430.70 11,439.60 11,428.20 11,435.10 0.0K
16:53 11,434.10 11,437.50 11,429.10 11,437.50 0.0K
16:54 11,439.00 11,439.90 11,432.50 11,433.50 0.0K
16:55 11,432.00 11,434.50 11,427.50 11,427.50 0.0K
16:56 11,429.50 11,430.50 11,422.50 11,425.50 0.0K
16:57 11,424.00 11,426.00 11,415.60 11,418.60 0.0K
16:58 11,418.10 11,420.60 11,415.60 11,420.10 0.0K
16:59 11,419.10 11,420.60 11,414.60 11,419.50 0.0K
17:00 11,419.00 11,429.90 11,419.00 11,419.90 0.0K
17:01 11,420.90 11,430.30 11,420.90 11,430.30 0.0K
17:02 11,431.30 11,433.80 11,425.90 11,428.30 0.0K
17:03 11,426.30 11,426.30 11,417.90 11,424.40 0.0K
17:04 11,426.80 11,437.70 11,424.80 11,435.20 0.0K
17:05 11,431.70 11,432.70 11,428.30 11,430.30 0.0K
17:06 11,430.80 11,435.70 11,425.80 11,426.30 0.0K
17:07 11,427.80 11,433.20 11,424.30 11,431.20 0.0K
17:08 11,431.70 11,431.70 11,415.40 11,417.40 0.0K
17:09 11,418.40 11,422.30 11,413.40 11,419.40 0.0K
17:10 11,418.40 11,420.30 11,409.00 11,409.50 0.0K
17:11 11,411.50 11,411.50 11,403.60 11,405.50 0.0K
17:12 11,406.50 11,406.50 11,391.30 11,391.30 0.0K
17:13 11,390.80 11,393.70 11,383.80 11,387.80 0.0K
17:14 11,390.80 11,398.70 11,389.70 11,394.20 0.0K
17:15 11,396.20 11,399.20 11,389.70 11,389.70 0.0K
17:16 11,388.70 11,389.20 11,383.80 11,384.80 0.0K
17:17 11,385.80 11,386.80 11,371.90 11,371.90 0.0K
17:18 11,372.90 11,373.90 11,366.10 11,369.60 0.0K
17:19 11,369.10 11,384.60 11,369.10 11,384.60 0.0K
17:20 11,382.60 11,390.00 11,382.10 11,388.00 0.0K
17:21 11,390.00 11,402.00 11,386.10 11,401.00 0.0K
17:22 11,398.50 11,399.00 11,385.60 11,386.10 0.0K
17:23 11,378.10 11,379.10 11,346.80 11,353.20 0.0K
17:24 11,354.70 11,369.20 11,353.20 11,366.20 0.0K
17:25 11,364.70 11,376.10 11,359.70 11,375.60 0.0K
17:26 11,373.60 11,373.60 11,367.70 11,372.10 0.0K
17:27 11,374.10 11,374.10 11,361.20 11,361.20 0.0K
17:28 11,360.70 11,362.20 11,356.70 11,357.70 0.0K
17:29 11,357.20 11,374.60 11,357.20 11,357.70 0.0K
17:30 11,361.20 11,367.70 11,356.20 11,363.20 0.0K
17:31 11,364.20 11,364.20 11,346.30 11,361.20 0.0K
17:32 11,362.70 11,376.10 11,362.70 11,376.10 0.0K
17:33 11,375.10 11,381.10 11,371.10 11,381.10 0.0K
17:34 11,380.60 11,385.10 11,376.60 11,382.10 0.0K
17:35 11,381.60 11,389.10 11,378.60 11,388.60 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