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 11,003.50 11,007.40 10,997.50 11,001.50 0.0K
08:59 10,999.00 11,004.50 10,993.50 10,996.00 0.0K
09:00 10,991.00 11,039.80 10,954.70 10,974.10 0.0K
09:01 10,976.60 10,989.50 10,961.10 10,975.60 0.0K
09:02 10,974.10 11,053.10 10,972.60 11,038.70 0.0K
09:03 11,047.10 11,060.60 11,013.80 11,058.10 0.0K
09:04 11,064.00 11,064.00 11,038.70 11,043.70 0.0K
09:05 11,039.20 11,080.00 11,033.70 11,077.90 0.0K
09:06 11,073.90 11,076.40 11,053.50 11,064.90 0.0K
09:07 11,065.90 11,068.40 11,026.10 11,027.60 0.0K
09:08 11,020.20 11,060.00 11,020.20 11,045.00 0.0K
09:09 11,044.00 11,062.90 11,026.10 11,055.00 0.0K
09:10 11,050.50 11,050.50 11,029.10 11,042.60 0.0K
09:11 11,045.00 11,057.50 11,028.60 11,047.50 0.0K
09:12 11,044.50 11,059.00 11,044.50 11,059.00 0.0K
09:13 11,057.50 11,060.00 11,025.10 11,025.60 0.0K
09:14 11,024.20 11,060.00 11,024.20 11,058.50 0.0K
09:15 11,067.40 11,067.40 11,032.00 11,044.80 0.0K
09:16 11,042.80 11,053.50 11,031.80 11,051.00 0.0K
09:17 11,049.50 11,052.80 11,036.10 11,041.80 0.0K
09:18 11,040.30 11,056.90 11,034.40 11,055.40 0.0K
09:19 11,054.40 11,055.40 11,011.00 11,024.40 0.0K
09:20 11,023.90 11,023.90 10,994.00 10,994.50 0.0K
09:21 11,000.40 11,002.90 10,977.00 10,987.40 0.0K
09:22 10,986.90 11,007.00 10,978.40 11,000.00 0.0K
09:23 10,998.50 11,004.90 10,984.00 10,984.00 0.0K
09:24 10,988.00 10,990.90 10,972.10 10,980.00 0.0K
09:25 10,976.00 11,007.60 10,970.00 11,000.60 0.0K
09:26 10,999.10 10,999.10 10,982.10 10,982.10 0.0K
09:27 10,983.10 10,986.60 10,970.10 10,973.10 0.0K
09:28 10,968.60 10,976.50 10,959.10 10,970.00 0.0K
09:29 10,975.50 10,978.30 10,966.90 10,968.40 0.0K
09:30 10,969.90 10,969.90 10,953.00 10,953.00 0.0K
09:31 10,955.00 10,959.00 10,946.50 10,948.00 0.0K
09:32 10,950.00 10,966.30 10,943.00 10,961.30 0.0K
09:33 10,958.80 10,993.90 10,958.80 10,992.90 0.0K
09:34 10,991.90 11,026.50 10,987.90 11,021.00 0.0K
09:35 11,018.00 11,018.00 10,995.70 11,015.90 0.0K
09:36 11,018.40 11,037.20 11,018.40 11,028.20 0.0K
09:37 11,027.70 11,029.70 11,018.70 11,021.60 0.0K
09:38 11,021.10 11,039.40 11,020.60 11,039.40 0.0K
09:39 11,039.90 11,042.30 11,034.90 11,041.80 0.0K
09:40 11,042.30 11,068.90 11,042.30 11,068.40 0.0K
09:41 11,066.90 11,082.60 11,060.80 11,082.60 0.0K
09:42 11,085.60 11,088.00 11,054.30 11,057.30 0.0K
09:43 11,056.80 11,057.30 11,032.50 11,038.00 0.0K
09:44 11,037.50 11,056.80 11,037.50 11,047.80 0.0K
09:45 11,048.30 11,052.30 11,038.90 11,046.90 0.0K
09:46 11,051.30 11,057.70 11,046.30 11,046.70 0.0K
09:47 11,042.30 11,044.80 11,030.90 11,038.30 0.0K
09:48 11,036.30 11,036.40 11,024.90 11,035.90 0.0K
09:49 11,034.40 11,046.70 11,026.90 11,046.30 0.0K
09:50 11,046.20 11,046.20 11,017.50 11,024.90 0.0K
09:51 11,024.40 11,029.40 11,018.00 11,020.50 0.0K
09:52 11,020.00 11,023.50 11,007.60 11,009.60 0.0K
09:53 11,011.60 11,020.50 11,000.20 11,012.20 0.0K
09:54 11,011.70 11,011.70 10,992.30 11,005.10 0.0K
09:55 11,000.20 11,017.50 10,998.70 11,017.50 0.0K
09:56 11,018.00 11,024.00 11,010.10 11,021.00 0.0K
09:57 11,017.00 11,021.50 11,014.00 11,016.50 0.0K
09:58 11,015.50 11,020.00 11,007.10 11,007.10 0.0K
09:59 11,003.60 11,012.10 10,996.70 11,008.10 0.0K
10:00 11,008.60 11,017.50 10,981.80 10,982.30 0.0K
10:01 10,982.80 10,988.80 10,971.90 10,985.30 0.0K
10:02 10,985.80 11,018.00 10,981.90 10,997.10 0.0K
10:03 10,998.10 11,001.10 10,957.10 10,957.10 0.0K
10:04 10,955.10 10,955.10 10,921.00 10,922.50 0.0K
10:05 10,924.00 10,924.00 10,907.20 10,915.20 0.0K
10:06 10,913.70 10,917.70 10,900.80 10,905.30 0.0K
10:07 10,907.30 10,914.20 10,901.70 10,902.20 0.0K
10:08 10,898.80 10,910.10 10,895.80 10,906.20 0.0K
10:09 10,908.10 10,923.90 10,908.10 10,923.90 0.0K
10:10 10,930.40 10,931.80 10,915.50 10,921.90 0.0K
10:11 10,922.90 10,922.90 10,907.50 10,910.40 0.0K
10:12 10,907.50 10,928.80 10,907.50 10,911.90 0.0K
10:13 10,909.90 10,913.40 10,902.40 10,902.40 0.0K
10:14 10,900.40 10,901.00 10,889.50 10,901.00 0.0K
10:15 10,897.00 10,909.80 10,894.00 10,894.00 0.0K
10:16 10,900.90 10,901.90 10,890.00 10,895.90 0.0K
10:17 10,896.90 10,906.30 10,893.30 10,893.40 0.0K
10:18 10,893.80 10,898.20 10,892.30 10,898.20 0.0K
10:19 10,898.70 10,898.70 10,886.20 10,891.60 0.0K
10:20 10,890.20 10,907.00 10,886.70 10,902.60 0.0K
10:21 10,901.10 10,901.10 10,882.70 10,900.50 0.0K
10:22 10,905.50 10,906.00 10,893.10 10,893.10 0.0K
10:23 10,889.60 10,894.00 10,888.10 10,891.10 0.0K
10:24 10,890.60 10,894.00 10,887.60 10,892.50 0.0K
10:25 10,897.00 10,911.80 10,893.90 10,902.90 0.0K
10:26 10,902.40 10,905.30 10,893.40 10,897.90 0.0K
10:27 10,900.40 10,909.30 10,877.60 10,879.50 0.0K
10:28 10,882.00 10,885.00 10,864.20 10,867.70 0.0K
10:29 10,867.20 10,867.70 10,855.80 10,857.30 0.0K
10:30 10,860.80 10,861.30 10,852.80 10,855.80 0.0K
10:31 10,852.40 10,852.90 10,847.90 10,851.00 0.0K
10:32 10,851.90 10,858.90 10,846.10 10,846.10 0.0K
10:33 10,844.10 10,844.10 10,826.20 10,833.20 0.0K
10:34 10,832.70 10,862.90 10,832.20 10,860.90 0.0K
10:35 10,861.40 10,881.10 10,858.40 10,881.10 0.0K
10:36 10,881.60 10,884.60 10,875.70 10,881.10 0.0K
10:37 10,883.60 10,895.40 10,876.10 10,895.40 0.0K
10:38 10,900.40 10,914.70 10,896.30 10,910.70 0.0K
10:39 10,909.20 10,920.60 10,901.10 10,901.10 0.0K
10:40 10,904.10 10,916.00 10,900.70 10,912.00 0.0K
10:41 10,914.00 10,932.20 10,911.00 10,930.20 0.0K
10:42 10,930.70 10,930.70 10,907.50 10,908.00 0.0K
10:43 10,905.00 10,916.90 10,901.00 10,911.00 0.0K
10:44 10,914.50 10,935.30 10,914.50 10,935.30 0.0K
10:45 10,934.30 10,935.80 10,921.00 10,921.00 0.0K
10:46 10,920.50 10,926.00 10,914.60 10,926.00 0.0K
10:47 10,927.50 10,933.40 10,915.60 10,919.00 0.0K
10:48 10,920.00 10,929.40 10,914.10 10,929.40 0.0K
10:49 10,931.90 10,931.90 10,911.10 10,912.60 0.0K
10:50 10,909.60 10,909.60 10,897.70 10,904.30 0.0K
10:51 10,905.70 10,905.70 10,883.90 10,888.90 0.0K
10:52 10,886.40 10,886.40 10,872.10 10,885.50 0.0K
10:53 10,884.50 10,892.90 10,883.50 10,883.50 0.0K
10:54 10,884.00 10,891.50 10,881.50 10,882.50 0.0K
10:55 10,886.50 10,916.20 10,886.50 10,907.80 0.0K
10:56 10,907.30 10,915.60 10,892.30 10,913.60 0.0K
10:57 10,915.50 10,918.50 10,904.10 10,918.50 0.0K
10:58 10,917.50 10,926.50 10,915.10 10,926.50 0.0K
10:59 10,924.00 10,929.00 10,919.10 10,925.50 0.0K
11:00 10,925.10 10,933.50 10,922.10 10,923.10 0.0K
11:01 10,919.60 10,927.60 10,915.20 10,921.10 0.0K
11:02 10,917.70 10,920.70 10,909.80 10,909.80 0.0K
11:03 10,910.30 10,916.70 10,901.30 10,904.80 0.0K
11:04 10,904.30 10,914.30 10,898.90 10,914.30 0.0K
11:05 10,912.30 10,913.30 10,897.00 10,898.00 0.0K
11:06 10,898.90 10,919.80 10,898.90 10,910.80 0.0K
11:07 10,908.80 10,913.30 10,907.90 10,911.80 0.0K
11:08 10,912.80 10,922.70 10,907.40 10,909.40 0.0K
11:09 10,910.40 10,927.70 10,908.40 10,927.70 0.0K
11:10 10,928.70 10,936.20 10,923.30 10,932.70 0.0K
11:11 10,934.20 10,945.60 10,933.60 10,936.10 0.0K
11:12 10,934.10 10,934.10 10,915.80 10,933.60 0.0K
11:13 10,931.60 10,946.90 10,931.10 10,944.90 0.0K
11:14 10,945.90 10,948.90 10,941.40 10,942.40 0.0K
11:15 10,940.90 10,953.30 10,940.90 10,952.30 0.0K
11:16 10,949.80 10,953.20 10,940.90 10,949.20 0.0K
11:17 10,951.70 10,954.70 10,938.90 10,941.40 0.0K
11:18 10,939.90 10,939.90 10,929.00 10,930.00 0.0K
11:19 10,932.00 10,939.40 10,923.00 10,923.00 0.0K
11:20 10,924.00 10,937.90 10,924.00 10,934.50 0.0K
11:21 10,934.90 10,938.90 10,924.10 10,924.10 0.0K
11:22 10,929.60 10,948.40 10,926.10 10,943.30 0.0K
11:23 10,943.40 10,943.40 10,931.00 10,936.00 0.0K
11:24 10,936.50 10,936.90 10,927.00 10,927.00 0.0K
11:25 10,924.00 10,926.60 10,909.20 10,910.70 0.0K
11:26 10,909.20 10,913.30 10,906.80 10,909.80 0.0K
11:27 10,910.30 10,919.80 10,906.30 10,919.30 0.0K
11:28 10,921.30 10,923.30 10,911.30 10,911.30 0.0K
11:29 10,909.80 10,909.80 10,900.50 10,907.00 0.0K
11:30 10,911.90 10,914.40 10,899.50 10,902.50 0.0K
11:31 10,906.40 10,906.40 10,898.50 10,903.40 0.0K
11:32 10,903.90 10,909.90 10,901.50 10,909.90 0.0K
11:33 10,910.90 10,916.30 10,902.40 10,907.40 0.0K
11:34 10,905.90 10,908.40 10,899.50 10,899.50 0.0K
11:35 10,897.50 10,898.00 10,890.60 10,896.00 0.0K
11:36 10,895.60 10,903.00 10,893.00 10,895.00 0.0K
11:37 10,894.50 10,905.40 10,889.60 10,889.60 0.0K
11:38 10,888.60 10,903.50 10,885.60 10,898.50 0.0K
11:39 10,898.60 10,900.50 10,885.70 10,892.20 0.0K
11:40 10,892.60 10,894.10 10,880.30 10,880.80 0.0K
11:41 10,880.30 10,884.30 10,875.90 10,881.80 0.0K
11:42 10,883.30 10,894.20 10,882.80 10,892.20 0.0K
11:43 10,890.20 10,894.70 10,885.80 10,889.80 0.0K
11:44 10,890.30 10,890.30 10,871.90 10,871.90 0.0K
11:45 10,872.00 10,873.50 10,857.10 10,857.10 0.0K
11:46 10,856.60 10,865.60 10,855.70 10,861.70 0.0K
11:47 10,861.20 10,872.10 10,858.20 10,871.10 0.0K
11:48 10,873.10 10,875.10 10,866.10 10,869.10 0.0K
11:49 10,872.60 10,880.50 10,870.60 10,871.10 0.0K
11:50 10,872.10 10,872.10 10,866.20 10,868.20 0.0K
11:51 10,870.20 10,883.20 10,870.20 10,879.20 0.0K
11:52 10,877.20 10,881.10 10,874.70 10,875.70 0.0K
11:53 10,872.20 10,874.20 10,863.30 10,863.30 0.0K
11:54 10,862.30 10,864.80 10,855.90 10,861.30 0.0K
11:55 10,861.80 10,871.80 10,859.80 10,864.30 0.0K
11:56 10,860.30 10,862.30 10,852.90 10,861.30 0.0K
11:57 10,859.80 10,862.30 10,857.30 10,859.80 0.0K
11:58 10,857.30 10,858.30 10,854.40 10,856.40 0.0K
11:59 10,857.40 10,857.90 10,852.90 10,854.00 0.0K
12:00 10,854.40 10,857.50 10,851.00 10,852.50 0.0K
12:01 10,854.00 10,860.40 10,851.00 10,851.00 0.0K
12:02 10,851.50 10,853.50 10,837.10 10,840.70 0.0K
12:03 10,842.70 10,845.20 10,838.20 10,843.70 0.0K
12:04 10,842.20 10,849.70 10,840.20 10,846.70 0.0K
12:05 10,844.70 10,844.70 10,832.30 10,836.30 0.0K
12:06 10,837.30 10,841.30 10,836.30 10,838.80 0.0K
12:07 10,841.80 10,849.70 10,839.80 10,848.70 0.0K
12:08 10,845.70 10,854.10 10,845.60 10,850.60 0.0K
12:09 10,849.60 10,855.00 10,848.10 10,855.00 0.0K
12:10 10,855.50 10,867.40 10,849.50 10,867.30 0.0K
12:11 10,868.30 10,868.30 10,856.40 10,858.40 0.0K
12:12 10,856.90 10,863.80 10,852.40 10,854.80 0.0K
12:13 10,854.30 10,863.20 10,851.30 10,863.20 0.0K
12:14 10,864.70 10,880.00 10,864.70 10,875.50 0.0K
12:15 10,875.00 10,877.50 10,864.10 10,870.50 0.0K
12:16 10,870.00 10,878.40 10,870.00 10,872.00 0.0K
12:17 10,872.50 10,876.00 10,866.00 10,873.00 0.0K
12:18 10,874.00 10,875.00 10,866.00 10,866.00 0.0K
12:19 10,866.50 10,866.50 10,854.20 10,854.20 0.0K
12:20 10,852.70 10,856.70 10,845.80 10,856.20 0.0K
12:21 10,857.10 10,868.90 10,857.10 10,866.90 0.0K
12:22 10,867.90 10,873.30 10,860.00 10,863.90 0.0K
12:23 10,865.40 10,868.40 10,851.00 10,854.00 0.0K
12:24 10,855.00 10,855.00 10,853.00 10,855.00 0.0K
12:25 10,853.50 10,859.00 10,846.10 10,847.60 0.0K
12:26 10,848.10 10,858.10 10,844.20 10,858.10 0.0K
12:27 10,859.00 10,868.90 10,859.00 10,866.40 0.0K
12:28 10,865.40 10,866.40 10,860.00 10,864.50 0.0K
12:29 10,864.50 10,864.50 10,856.00 10,860.90 0.0K
12:30 10,858.50 10,874.30 10,856.90 10,861.40 0.0K
12:31 10,856.90 10,861.90 10,853.50 10,853.50 0.0K
12:32 10,853.50 10,853.50 10,841.70 10,843.20 0.0K
12:33 10,843.70 10,845.80 10,837.40 10,838.40 0.0K
12:34 10,839.90 10,842.50 10,834.50 10,840.50 0.0K
12:35 10,842.00 10,846.40 10,833.50 10,834.50 0.0K
12:36 10,833.00 10,836.50 10,830.50 10,836.00 0.0K
12:37 10,837.00 10,839.50 10,830.10 10,833.10 0.0K
12:38 10,831.20 10,831.20 10,820.30 10,822.80 0.0K
12:39 10,823.30 10,834.90 10,823.30 10,830.90 0.0K
12:40 10,831.90 10,848.80 10,830.90 10,847.80 0.0K
12:41 10,849.80 10,859.10 10,845.20 10,845.20 0.0K
12:42 10,846.70 10,846.70 10,829.90 10,837.30 0.0K
12:43 10,834.80 10,844.40 10,831.40 10,844.30 0.0K
12:44 10,843.30 10,851.80 10,837.90 10,849.30 0.0K
12:45 10,848.80 10,855.80 10,847.30 10,852.30 0.0K
12:46 10,853.80 10,853.80 10,845.40 10,853.30 0.0K
12:47 10,854.30 10,855.30 10,847.90 10,854.30 0.0K
12:48 10,853.80 10,874.60 10,852.30 10,874.60 0.0K
12:49 10,875.10 10,879.50 10,868.10 10,868.10 0.0K
12:50 10,868.60 10,882.00 10,868.60 10,882.00 0.0K
12:51 10,883.90 10,888.40 10,877.50 10,877.50 0.0K
12:52 10,876.50 10,890.90 10,876.00 10,884.90 0.0K
12:53 10,886.90 10,894.40 10,885.40 10,893.90 0.0K
12:54 10,892.90 10,893.90 10,884.90 10,893.90 0.0K
12:55 10,893.30 10,896.80 10,885.90 10,896.80 0.0K
12:56 10,895.30 10,899.30 10,889.80 10,896.80 0.0K
12:57 10,898.30 10,906.70 10,894.80 10,899.70 0.0K
12:58 10,903.20 10,903.20 10,896.30 10,898.80 0.0K
12:59 10,898.30 10,903.30 10,856.50 10,856.50 0.0K
13:00 10,851.60 10,857.50 10,766.60 10,776.10 0.0K
13:01 10,777.20 10,802.00 10,772.70 10,798.50 0.0K
13:02 10,801.00 10,801.50 10,757.40 10,774.30 0.0K
13:03 10,770.30 10,784.40 10,766.90 10,781.40 0.0K
13:04 10,779.90 10,782.40 10,767.50 10,774.00 0.0K
13:05 10,774.50 10,789.90 10,767.60 10,788.50 0.0K
13:06 10,779.50 10,803.40 10,773.10 10,802.90 0.0K
13:07 10,800.90 10,806.50 10,764.90 10,769.80 0.0K
13:08 10,766.90 10,772.80 10,747.10 10,749.60 0.0K
13:09 10,751.10 10,762.00 10,749.60 10,755.60 0.0K
13:10 10,754.10 10,779.40 10,750.60 10,779.40 0.0K
13:11 10,783.40 10,791.40 10,765.10 10,791.40 0.0K
13:12 10,791.40 10,808.80 10,789.90 10,802.30 0.0K
13:13 10,798.30 10,804.80 10,786.90 10,795.40 0.0K
13:14 10,792.00 10,804.50 10,783.60 10,803.90 0.0K
13:15 10,805.90 10,832.70 10,802.00 10,808.40 0.0K
13:16 10,805.40 10,815.90 10,799.50 10,814.00 0.0K
13:17 10,811.00 10,815.50 10,803.50 10,812.00 0.0K
13:18 10,813.90 10,814.00 10,798.50 10,809.00 0.0K
13:19 10,813.50 10,825.50 10,801.70 10,805.70 0.0K
13:20 10,808.70 10,810.60 10,792.90 10,803.90 0.0K
13:21 10,803.40 10,805.40 10,791.00 10,805.00 0.0K
13:22 10,801.50 10,803.50 10,796.60 10,799.60 0.0K
13:23 10,796.10 10,805.60 10,784.30 10,785.30 0.0K
13:24 10,784.80 10,799.20 10,782.80 10,799.20 0.0K
13:25 10,798.20 10,812.60 10,792.70 10,811.50 0.0K
13:26 10,818.50 10,828.40 10,815.00 10,820.50 0.0K
13:27 10,820.00 10,830.00 10,815.60 10,828.00 0.0K
13:28 10,827.50 10,839.90 10,823.10 10,836.50 0.0K
13:29 10,835.00 10,835.00 10,817.70 10,817.70 0.0K
13:30 10,822.20 10,823.70 10,810.90 10,813.40 0.0K
13:31 10,815.40 10,819.90 10,806.00 10,806.00 0.0K
13:32 10,808.00 10,812.50 10,797.70 10,797.70 0.0K
13:33 10,795.20 10,804.70 10,784.90 10,800.80 0.0K
13:34 10,804.30 10,804.30 10,781.50 10,783.90 0.0K
13:35 10,784.40 10,785.30 10,777.90 10,778.40 0.0K
13:36 10,774.40 10,780.30 10,765.90 10,769.90 0.0K
13:37 10,770.40 10,791.60 10,770.40 10,786.10 0.0K
13:38 10,783.10 10,788.10 10,773.60 10,780.60 0.0K
13:39 10,779.10 10,781.50 10,765.60 10,765.60 0.0K
13:40 10,767.60 10,773.00 10,763.10 10,763.60 0.0K
13:41 10,769.00 10,771.00 10,758.10 10,758.10 0.0K
13:42 10,759.60 10,768.00 10,755.50 10,759.00 0.0K
13:43 10,761.50 10,769.90 10,757.90 10,757.90 0.0K
13:44 10,756.40 10,761.40 10,728.50 10,730.00 0.0K
13:45 10,703.20 10,725.60 10,703.20 10,724.50 0.0K
13:46 10,719.00 10,729.40 10,716.00 10,718.50 0.0K
13:47 10,719.50 10,734.40 10,719.50 10,722.40 0.0K
13:48 10,718.90 10,784.40 10,718.90 10,747.70 0.0K
13:49 10,750.10 10,762.50 10,747.60 10,752.10 0.0K
13:50 10,750.60 10,768.50 10,750.60 10,763.50 0.0K
13:51 10,763.00 10,768.50 10,750.70 10,753.60 0.0K
13:52 10,756.60 10,760.60 10,735.30 10,738.80 0.0K
13:53 10,738.30 10,749.70 10,732.80 10,742.70 0.0K
13:54 10,741.80 10,747.70 10,737.30 10,738.30 0.0K
13:55 10,739.30 10,755.20 10,739.30 10,745.70 0.0K
13:56 10,745.20 10,747.20 10,735.80 10,738.80 0.0K
13:57 10,736.80 10,741.80 10,728.90 10,738.30 0.0K
13:58 10,742.30 10,742.30 10,720.50 10,721.00 0.0K
13:59 10,721.50 10,730.40 10,719.00 10,719.00 0.0K
14:00 10,721.00 10,743.70 10,717.50 10,743.70 0.0K
14:01 10,741.70 10,741.70 10,717.90 10,723.90 0.0K
14:02 10,722.90 10,740.70 10,719.40 10,740.60 0.0K
14:03 10,742.60 10,751.50 10,741.10 10,747.50 0.0K
14:04 10,742.50 10,746.00 10,740.50 10,745.50 0.0K
14:05 10,748.00 10,763.80 10,746.00 10,746.90 0.0K
14:06 10,746.00 10,747.00 10,738.50 10,743.00 0.0K
14:07 10,742.50 10,754.90 10,742.50 10,746.40 0.0K
14:08 10,745.90 10,749.90 10,741.50 10,749.90 0.0K
14:09 10,750.90 10,750.90 10,736.00 10,736.00 0.0K
14:10 10,735.50 10,737.00 10,725.60 10,728.60 0.0K
14:11 10,728.10 10,743.00 10,725.20 10,743.00 0.0K
14:12 10,745.00 10,750.90 10,736.50 10,747.40 0.0K
14:13 10,748.90 10,753.40 10,747.00 10,747.00 0.0K
14:14 10,748.00 10,763.80 10,746.00 10,756.80 0.0K
14:15 10,757.30 10,757.80 10,744.50 10,744.50 0.0K
14:16 10,744.00 10,745.50 10,738.00 10,743.00 0.0K
14:17 10,744.00 10,750.90 10,736.00 10,736.00 0.0K
14:18 10,735.50 10,749.90 10,734.50 10,736.00 0.0K
14:19 10,736.50 10,737.50 10,728.60 10,732.00 0.0K
14:20 10,734.50 10,738.40 10,719.10 10,719.60 0.0K
14:21 10,718.10 10,726.60 10,716.10 10,720.10 0.0K
14:22 10,719.10 10,719.10 10,709.70 10,710.70 0.0K
14:23 10,711.70 10,720.20 10,711.70 10,718.20 0.0K
14:24 10,717.20 10,717.20 10,709.20 10,709.30 0.0K
14:25 10,710.80 10,710.80 10,703.30 10,704.30 0.0K
14:26 10,706.30 10,712.30 10,703.30 10,703.30 0.0K
14:27 10,704.80 10,707.80 10,700.80 10,701.80 0.0K
14:28 10,702.80 10,707.70 10,701.80 10,707.70 0.0K
14:29 10,710.70 10,710.70 10,702.70 10,702.70 0.0K
14:30 10,703.70 10,725.90 10,701.70 10,718.90 0.0K
14:31 10,717.90 10,717.90 10,712.00 10,714.00 0.0K
14:32 10,715.40 10,723.40 10,714.40 10,723.40 0.0K
14:33 10,724.80 10,724.80 10,718.40 10,722.30 0.0K
14:34 10,724.30 10,728.80 10,720.40 10,727.80 0.0K
14:35 10,728.80 10,732.20 10,723.30 10,727.70 0.0K
14:36 10,730.20 10,735.70 10,724.70 10,726.20 0.0K
14:37 10,725.70 10,726.20 10,720.80 10,723.80 0.0K
14:38 10,723.30 10,732.70 10,720.80 10,722.80 0.0K
14:39 10,721.80 10,737.70 10,720.90 10,735.20 0.0K
14:40 10,735.60 10,738.10 10,725.20 10,737.10 0.0K
14:41 10,736.10 10,741.00 10,735.00 10,737.00 0.0K
14:42 10,742.90 10,760.20 10,742.90 10,750.80 0.0K
14:43 10,752.70 10,759.10 10,750.70 10,754.70 0.0K
14:44 10,754.20 10,762.10 10,753.20 10,760.10 0.0K
14:45 10,760.60 10,765.00 10,752.60 10,754.10 0.0K
14:46 10,753.60 10,765.10 10,752.60 10,764.60 0.0K
14:47 10,765.10 10,770.50 10,762.00 10,764.00 0.0K
14:48 10,765.00 10,774.50 10,762.00 10,774.50 0.0K
14:49 10,770.00 10,780.90 10,763.10 10,778.40 0.0K
14:50 10,777.90 10,785.80 10,774.90 10,774.90 0.0K
14:51 10,776.90 10,789.20 10,776.40 10,785.30 0.0K
14:52 10,787.70 10,794.60 10,787.70 10,794.60 0.0K
14:53 10,793.60 10,795.50 10,782.50 10,783.00 0.0K
14:54 10,783.50 10,795.90 10,779.60 10,795.90 0.0K
14:55 10,797.90 10,815.70 10,797.40 10,797.40 0.0K
14:56 10,795.40 10,807.40 10,794.90 10,807.40 0.0K
14:57 10,805.40 10,806.90 10,796.90 10,805.00 0.0K
14:58 10,809.40 10,810.50 10,805.50 10,809.50 0.0K
14:59 10,808.50 10,812.50 10,801.60 10,801.60 0.0K
15:00 10,802.60 10,827.50 10,802.60 10,820.10 0.0K
15:01 10,821.60 10,822.60 10,795.20 10,815.60 0.0K
15:02 10,816.10 10,826.00 10,811.60 10,813.60 0.0K
15:03 10,817.50 10,817.50 10,798.20 10,803.60 0.0K
15:04 10,801.60 10,818.50 10,794.70 10,812.10 0.0K
15:05 10,809.60 10,819.00 10,803.60 10,818.50 0.0K
15:06 10,815.10 10,835.40 10,814.10 10,835.40 0.0K
15:07 10,836.30 10,843.70 10,830.90 10,832.20 0.0K
15:08 10,829.70 10,847.60 10,825.80 10,847.10 0.0K
15:09 10,844.10 10,845.60 10,828.20 10,835.70 0.0K
15:10 10,836.20 10,839.60 10,824.70 10,834.10 0.0K
15:11 10,834.60 10,842.50 10,829.10 10,842.50 0.0K
15:12 10,845.40 10,852.70 10,845.40 10,847.70 0.0K
15:13 10,846.80 10,846.80 10,828.40 10,828.40 0.0K
15:14 10,829.90 10,839.90 10,826.00 10,835.80 0.0K
15:15 10,837.30 10,837.80 10,819.00 10,822.00 0.0K
15:16 10,828.00 10,839.40 10,826.60 10,830.10 0.0K
15:17 10,834.10 10,840.00 10,832.10 10,835.60 0.0K
15:18 10,835.10 10,838.00 10,828.10 10,835.10 0.0K
15:19 10,838.60 10,845.10 10,837.10 10,844.60 0.0K
15:20 10,844.10 10,844.10 10,822.40 10,827.40 0.0K
15:21 10,826.40 10,838.40 10,825.40 10,831.00 0.0K
15:22 10,831.50 10,833.10 10,823.60 10,823.60 0.0K
15:23 10,825.60 10,825.60 10,814.90 10,816.40 0.0K
15:24 10,814.40 10,821.00 10,806.00 10,821.00 0.0K
15:25 10,819.60 10,822.50 10,805.20 10,820.20 0.0K
15:26 10,825.60 10,841.00 10,819.70 10,837.50 0.0K
15:27 10,832.50 10,847.40 10,830.00 10,835.50 0.0K
15:28 10,836.50 10,836.50 10,821.30 10,824.70 0.0K
15:29 10,826.20 10,828.20 10,813.40 10,813.40 0.0K
15:30 10,811.40 10,831.80 10,809.40 10,814.30 0.0K
15:31 10,816.80 10,823.30 10,806.90 10,811.80 0.0K
15:32 10,809.80 10,834.10 10,809.80 10,824.60 0.0K
15:33 10,823.60 10,837.00 10,813.20 10,831.50 0.0K
15:34 10,833.00 10,835.40 10,820.50 10,822.50 0.0K
15:35 10,823.00 10,841.80 10,820.50 10,833.30 0.0K
15:36 10,832.80 10,835.80 10,803.60 10,811.10 0.0K
15:37 10,813.10 10,815.10 10,803.70 10,808.60 0.0K
15:38 10,809.10 10,854.30 10,808.10 10,853.80 0.0K
15:39 10,856.70 10,874.40 10,848.70 10,871.50 0.0K
15:40 10,871.40 10,873.40 10,851.10 10,868.40 0.0K
15:41 10,867.40 10,892.20 10,863.90 10,885.70 0.0K
15:42 10,886.70 10,889.70 10,873.40 10,881.80 0.0K
15:43 10,879.30 10,895.70 10,873.00 10,873.00 0.0K
15:44 10,871.00 10,874.00 10,855.80 10,858.80 0.0K
15:45 10,862.70 10,873.20 10,842.50 10,842.50 0.0K
15:46 10,843.00 10,857.40 10,839.10 10,846.50 0.0K
15:47 10,847.00 10,847.50 10,831.20 10,840.60 0.0K
15:48 10,840.10 10,849.10 10,831.20 10,849.10 0.0K
15:49 10,852.10 10,869.30 10,842.60 10,868.80 0.0K
15:50 10,869.30 10,880.60 10,857.30 10,874.10 0.0K
15:51 10,874.60 10,910.80 10,874.60 10,906.80 0.0K
15:52 10,908.70 10,913.10 10,895.20 10,895.70 0.0K
15:53 10,894.20 10,909.10 10,889.70 10,905.10 0.0K
15:54 10,904.10 10,904.20 10,885.40 10,899.70 0.0K
15:55 10,901.70 10,919.00 10,897.70 10,916.60 0.0K
15:56 10,918.00 10,927.90 10,917.10 10,926.40 0.0K
15:57 10,923.50 10,924.40 10,910.60 10,915.60 0.0K
15:58 10,914.10 10,923.00 10,906.10 10,916.50 0.0K
15:59 10,918.50 10,919.20 10,904.20 10,913.20 0.0K
16:00 10,915.70 10,951.90 10,915.70 10,946.90 0.0K
16:01 10,946.00 10,952.50 10,940.50 10,942.10 0.0K
16:02 10,937.10 10,948.70 10,933.70 10,947.20 0.0K
16:03 10,947.70 10,952.70 10,937.90 10,943.30 0.0K
16:04 10,943.40 10,945.80 10,933.60 10,937.10 0.0K
16:05 10,935.10 10,938.10 10,925.70 10,928.20 0.0K
16:06 10,930.70 10,930.70 10,904.00 10,907.10 0.0K
16:07 10,904.60 10,908.20 10,894.70 10,902.20 0.0K
16:08 10,901.70 10,917.60 10,899.70 10,917.10 0.0K
16:09 10,919.10 10,925.50 10,909.10 10,920.00 0.0K
16:10 10,918.00 10,929.40 10,912.60 10,927.90 0.0K
16:11 10,926.40 10,926.90 10,917.00 10,922.90 0.0K
16:12 10,921.90 10,927.90 10,917.00 10,917.00 0.0K
16:13 10,918.00 10,919.60 10,910.60 10,915.20 0.0K
16:14 10,913.20 10,917.30 10,906.30 10,917.30 0.0K
16:15 10,917.80 10,929.20 10,913.80 10,915.80 0.0K
16:16 10,915.30 10,919.70 10,911.30 10,914.30 0.0K
16:17 10,911.30 10,924.20 10,902.40 10,924.10 0.0K
16:18 10,922.10 10,926.10 10,919.10 10,923.00 0.0K
16:19 10,925.50 10,934.90 10,924.00 10,932.90 0.0K
16:20 10,930.90 10,943.80 10,925.40 10,935.70 0.0K
16:21 10,935.20 10,942.60 10,922.70 10,922.70 0.0K
16:22 10,923.70 10,923.70 10,911.30 10,919.70 0.0K
16:23 10,921.20 10,943.50 10,918.20 10,924.20 0.0K
16:24 10,924.70 10,926.70 10,913.30 10,915.40 0.0K
16:25 10,913.40 10,930.30 10,906.90 10,920.90 0.0K
16:26 10,917.90 10,917.90 10,908.40 10,910.90 0.0K
16:27 10,909.90 10,911.90 10,895.00 10,899.50 0.0K
16:28 10,900.00 10,904.00 10,891.10 10,900.00 0.0K
16:29 10,899.50 10,910.00 10,898.50 10,903.00 0.0K
16:30 10,904.50 10,911.90 10,904.00 10,907.90 0.0K
16:31 10,906.90 10,923.80 10,900.50 10,919.30 0.0K
16:32 10,915.90 10,929.80 10,913.90 10,925.80 0.0K
16:33 10,921.80 10,936.20 10,921.80 10,923.80 0.0K
16:34 10,921.40 10,930.80 10,919.90 10,924.90 0.0K
16:35 10,929.40 10,929.40 10,920.50 10,928.40 0.0K
16:36 10,926.40 10,926.40 10,911.10 10,915.10 0.0K
16:37 10,913.10 10,918.20 10,908.20 10,913.70 0.0K
16:38 10,914.20 10,918.70 10,897.40 10,906.30 0.0K
16:39 10,904.30 10,904.30 10,892.50 10,894.50 0.0K
16:40 10,893.50 10,893.50 10,876.20 10,884.70 0.0K
16:41 10,882.70 10,889.10 10,882.20 10,889.10 0.0K
16:42 10,892.10 10,895.60 10,888.10 10,891.60 0.0K
16:43 10,890.10 10,893.20 10,884.70 10,891.20 0.0K
16:44 10,892.20 10,892.70 10,881.80 10,883.80 0.0K
16:45 10,880.80 10,891.90 10,875.00 10,891.90 0.0K
16:46 10,890.90 10,901.80 10,888.40 10,892.40 0.0K
16:47 10,890.90 10,902.30 10,889.90 10,890.90 0.0K
16:48 10,887.90 10,887.90 10,871.70 10,885.60 0.0K
16:49 10,886.10 10,886.50 10,879.10 10,880.10 0.0K
16:50 10,879.10 10,887.10 10,872.20 10,873.20 0.0K
16:51 10,872.20 10,874.20 10,866.20 10,871.20 0.0K
16:52 10,869.20 10,871.20 10,855.30 10,859.30 0.0K
16:53 10,857.80 10,862.70 10,857.80 10,861.20 0.0K
16:54 10,859.70 10,871.10 10,856.20 10,871.10 0.0K
16:55 10,872.10 10,881.00 10,859.60 10,860.60 0.0K
16:56 10,863.10 10,863.10 10,855.20 10,858.20 0.0K
16:57 10,859.10 10,865.10 10,855.60 10,863.10 0.0K
16:58 10,867.00 10,868.00 10,858.10 10,863.00 0.0K
16:59 10,861.10 10,861.10 10,847.20 10,850.20 0.0K
17:00 10,849.20 10,857.70 10,849.20 10,856.70 0.0K
17:01 10,856.20 10,857.20 10,845.30 10,855.70 0.0K
17:02 10,856.20 10,858.60 10,837.80 10,838.80 0.0K
17:03 10,837.30 10,857.20 10,834.40 10,857.20 0.0K
17:04 10,855.20 10,867.00 10,854.70 10,865.00 0.0K
17:05 10,864.00 10,871.00 10,857.10 10,867.00 0.0K
17:06 10,863.50 10,878.40 10,861.00 10,870.90 0.0K
17:07 10,869.50 10,874.90 10,867.00 10,870.00 0.0K
17:08 10,870.50 10,870.50 10,858.00 10,860.00 0.0K
17:09 10,859.60 10,867.00 10,857.10 10,857.60 0.0K
17:10 10,859.10 10,867.50 10,856.10 10,862.00 0.0K
17:11 10,861.00 10,866.00 10,857.10 10,861.00 0.0K
17:12 10,865.50 10,867.00 10,856.60 10,860.50 0.0K
17:13 10,859.00 10,860.00 10,854.10 10,858.60 0.0K
17:14 10,861.10 10,864.50 10,853.10 10,854.10 0.0K
17:15 10,858.10 10,869.00 10,857.60 10,865.50 0.0K
17:16 10,870.50 10,873.50 10,863.00 10,863.00 0.0K
17:17 10,865.50 10,865.50 10,860.50 10,864.50 0.0K
17:18 10,865.40 10,868.00 10,858.50 10,868.00 0.0K
17:19 10,867.00 10,868.00 10,862.00 10,867.50 0.0K
17:20 10,867.00 10,867.00 10,861.10 10,866.00 0.0K
17:21 10,869.00 10,872.50 10,863.00 10,865.00 0.0K
17:22 10,864.50 10,867.50 10,861.10 10,863.00 0.0K
17:23 10,862.50 10,864.00 10,855.60 10,862.10 0.0K
17:24 10,862.60 10,877.00 10,862.60 10,877.00 0.0K
17:25 10,875.00 10,875.00 10,862.10 10,866.60 0.0K
17:26 10,869.10 10,869.10 10,858.10 10,859.60 0.0K
17:27 10,860.60 10,875.50 10,858.60 10,875.00 0.0K
17:28 10,884.00 10,884.00 10,870.60 10,879.00 0.0K
17:29 10,878.00 10,900.40 10,874.50 10,891.90 0.0K
17:30 10,884.50 10,891.40 10,881.00 10,891.40 0.0K
17:31 10,894.40 10,899.40 10,883.50 10,886.50 0.0K
17:32 10,885.50 10,885.50 10,873.50 10,879.50 0.0K
17:33 10,880.00 10,880.00 10,865.60 10,869.60 0.0K
17:34 10,868.60 10,874.00 10,865.10 10,870.60 0.0K
17:35 10,869.60 10,871.10 10,858.10 10,870.23 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