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 11,773.20 11,811.50 11,760.20 11,803.00 0.0K
08:59 11,805.00 11,932.80 11,805.00 11,892.50 0.0K
09:00 11,892.00 11,892.00 11,838.30 11,850.30 0.0K
09:01 11,854.80 11,924.90 11,850.80 11,915.40 0.0K
09:02 11,909.00 11,909.00 11,836.40 11,841.40 0.0K
09:03 11,841.80 11,857.30 11,825.90 11,843.80 0.0K
09:04 11,844.80 11,845.80 11,794.10 11,813.00 0.0K
09:05 11,812.00 11,823.50 11,781.70 11,785.20 0.0K
09:06 11,785.70 11,815.00 11,771.70 11,779.70 0.0K
09:07 11,780.20 11,800.60 11,763.80 11,770.70 0.0K
09:08 11,770.30 11,790.60 11,770.30 11,790.60 0.0K
09:09 11,786.20 11,808.00 11,761.30 11,761.30 0.0K
09:10 11,757.80 11,758.80 11,711.60 11,718.00 0.0K
09:11 11,715.60 11,715.60 11,698.70 11,710.10 0.0K
09:12 11,712.60 11,720.50 11,668.80 11,668.80 0.0K
09:13 11,668.30 11,676.30 11,626.60 11,656.40 0.0K
09:14 11,654.40 11,672.80 11,647.40 11,650.40 0.0K
09:15 11,649.90 11,649.90 11,606.50 11,615.90 0.0K
09:16 11,618.30 11,634.30 11,598.40 11,625.80 0.0K
09:17 11,623.80 11,623.80 11,576.20 11,587.60 0.0K
09:18 11,584.10 11,596.50 11,580.20 11,589.50 0.0K
09:19 11,589.00 11,621.20 11,589.00 11,621.20 0.0K
09:20 11,625.70 11,625.70 11,593.30 11,614.10 0.0K
09:21 11,617.10 11,627.30 11,608.00 11,613.40 0.0K
09:22 11,611.40 11,615.40 11,579.40 11,579.40 0.0K
09:23 11,579.90 11,586.40 11,575.40 11,575.40 0.0K
09:24 11,576.90 11,598.70 11,576.90 11,598.20 0.0K
09:25 11,595.70 11,597.70 11,575.80 11,575.80 0.0K
09:26 11,576.80 11,580.30 11,556.10 11,556.60 0.0K
09:27 11,557.10 11,557.70 11,546.30 11,549.40 0.0K
09:28 11,557.30 11,561.30 11,545.30 11,553.30 0.0K
09:29 11,545.40 11,546.40 11,521.90 11,529.40 0.0K
09:30 11,538.80 11,556.70 11,534.40 11,541.00 0.0K
09:31 11,540.10 11,551.00 11,525.90 11,528.50 0.0K
09:32 11,529.50 11,538.40 11,518.20 11,519.30 0.0K
09:33 11,516.80 11,527.40 11,510.90 11,513.10 0.0K
09:34 11,516.10 11,527.50 11,512.20 11,514.20 0.0K
09:35 11,513.70 11,518.70 11,495.90 11,507.50 0.0K
09:36 11,506.00 11,512.60 11,497.60 11,512.10 0.0K
09:37 11,511.60 11,520.10 11,502.30 11,502.30 0.0K
09:38 11,501.30 11,501.30 11,478.60 11,481.10 0.0K
09:39 11,482.60 11,490.60 11,468.30 11,468.80 0.0K
09:40 11,479.80 11,499.70 11,478.30 11,484.40 0.0K
09:41 11,479.50 11,496.40 11,479.50 11,488.50 0.0K
09:42 11,490.00 11,505.00 11,490.00 11,502.50 0.0K
09:43 11,503.00 11,503.10 11,484.70 11,485.70 0.0K
09:44 11,484.30 11,498.20 11,466.90 11,474.30 0.0K
09:45 11,474.80 11,496.80 11,473.90 11,496.80 0.0K
09:46 11,498.30 11,498.30 11,467.50 11,473.00 0.0K
09:47 11,471.00 11,471.00 11,440.80 11,440.80 0.0K
09:48 11,443.80 11,493.50 11,443.80 11,478.10 0.0K
09:49 11,479.10 11,479.10 11,465.30 11,475.70 0.0K
09:50 11,475.20 11,508.50 11,475.20 11,497.50 0.0K
09:51 11,502.50 11,503.00 11,480.70 11,484.20 0.0K
09:52 11,488.70 11,491.20 11,478.30 11,482.80 0.0K
09:53 11,478.30 11,489.80 11,478.30 11,489.30 0.0K
09:54 11,487.30 11,490.80 11,480.30 11,490.80 0.0K
09:55 11,492.30 11,492.30 11,469.10 11,469.10 0.0K
09:56 11,465.10 11,468.60 11,456.20 11,460.20 0.0K
09:57 11,462.70 11,466.60 11,457.20 11,461.30 0.0K
09:58 11,462.30 11,474.20 11,460.30 11,468.30 0.0K
09:59 11,466.30 11,466.30 11,428.10 11,433.20 0.0K
10:00 11,430.20 11,441.70 11,427.40 11,430.40 0.0K
10:01 11,427.90 11,433.90 11,420.00 11,424.00 0.0K
10:02 11,423.00 11,424.50 11,404.20 11,404.20 0.0K
10:03 11,403.20 11,430.50 11,399.30 11,430.50 0.0K
10:04 11,435.50 11,437.30 11,415.60 11,434.80 0.0K
10:05 11,430.90 11,451.60 11,427.90 11,442.60 0.0K
10:06 11,445.10 11,448.00 11,439.60 11,444.00 0.0K
10:07 11,444.50 11,445.00 11,424.60 11,424.60 0.0K
10:08 11,422.60 11,433.00 11,419.00 11,421.50 0.0K
10:09 11,419.00 11,436.30 11,419.00 11,426.80 0.0K
10:10 11,429.30 11,429.30 11,417.50 11,420.50 0.0K
10:11 11,425.40 11,428.40 11,403.50 11,403.50 0.0K
10:12 11,401.00 11,416.80 11,398.50 11,416.80 0.0K
10:13 11,418.80 11,418.80 11,405.30 11,406.80 0.0K
10:14 11,406.30 11,412.20 11,402.80 11,407.70 0.0K
10:15 11,405.70 11,419.60 11,401.20 11,414.60 0.0K
10:16 11,415.10 11,415.10 11,386.90 11,388.40 0.0K
10:17 11,385.90 11,399.30 11,384.90 11,388.40 0.0K
10:18 11,386.90 11,397.30 11,382.90 11,394.30 0.0K
10:19 11,393.80 11,412.10 11,392.30 11,408.10 0.0K
10:20 11,411.60 11,412.10 11,398.10 11,398.10 0.0K
10:21 11,398.60 11,400.10 11,387.10 11,391.60 0.0K
10:22 11,392.10 11,396.60 11,385.70 11,385.70 0.0K
10:23 11,385.20 11,389.20 11,381.30 11,386.70 0.0K
10:24 11,385.70 11,385.70 11,374.30 11,374.30 0.0K
10:25 11,373.80 11,384.60 11,361.90 11,384.50 0.0K
10:26 11,374.10 11,380.50 11,370.60 11,377.00 0.0K
10:27 11,379.00 11,398.20 11,378.00 11,398.20 0.0K
10:28 11,399.20 11,407.60 11,398.10 11,407.60 0.0K
10:29 11,405.60 11,405.60 11,395.20 11,396.20 0.0K
10:30 11,396.70 11,396.70 11,377.80 11,387.30 0.0K
10:31 11,387.80 11,401.60 11,387.80 11,391.20 0.0K
10:32 11,387.20 11,390.70 11,374.30 11,376.80 0.0K
10:33 11,374.30 11,380.30 11,365.40 11,379.70 0.0K
10:34 11,380.20 11,380.20 11,363.90 11,366.40 0.0K
10:35 11,365.90 11,372.40 11,362.00 11,368.90 0.0K
10:36 11,368.40 11,368.90 11,340.60 11,349.10 0.0K
10:37 11,341.60 11,352.60 11,330.70 11,345.60 0.0K
10:38 11,344.60 11,346.70 11,332.20 11,346.70 0.0K
10:39 11,342.20 11,357.60 11,342.20 11,353.60 0.0K
10:40 11,354.60 11,393.60 11,354.60 11,393.60 0.0K
10:41 11,392.10 11,394.50 11,382.50 11,388.00 0.0K
10:42 11,388.50 11,388.50 11,370.60 11,379.60 0.0K
10:43 11,380.10 11,385.60 11,371.70 11,384.10 0.0K
10:44 11,383.60 11,385.10 11,379.20 11,381.70 0.0K
10:45 11,379.70 11,408.50 11,378.70 11,402.60 0.0K
10:46 11,400.60 11,413.90 11,394.10 11,413.90 0.0K
10:47 11,416.40 11,421.30 11,414.30 11,418.30 0.0K
10:48 11,416.30 11,422.20 11,406.30 11,409.30 0.0K
10:49 11,409.80 11,409.80 11,398.40 11,400.90 0.0K
10:50 11,400.90 11,404.90 11,400.40 11,403.00 0.0K
10:51 11,404.00 11,417.40 11,403.50 11,408.50 0.0K
10:52 11,407.00 11,407.60 11,389.20 11,398.70 0.0K
10:53 11,401.20 11,421.90 11,396.70 11,420.40 0.0K
10:54 11,414.90 11,419.40 11,408.90 11,409.40 0.0K
10:55 11,410.40 11,418.40 11,403.50 11,404.50 0.0K
10:56 11,404.00 11,409.00 11,389.70 11,390.70 0.0K
10:57 11,390.20 11,397.20 11,387.20 11,392.70 0.0K
10:58 11,392.20 11,394.20 11,386.70 11,386.70 0.0K
10:59 11,388.20 11,389.80 11,378.90 11,385.90 0.0K
11:00 11,386.40 11,401.40 11,379.90 11,401.40 0.0K
11:01 11,406.30 11,409.80 11,397.40 11,397.40 0.0K
11:02 11,394.40 11,395.90 11,381.60 11,385.60 0.0K
11:03 11,386.60 11,394.50 11,385.60 11,390.50 0.0K
11:04 11,388.10 11,394.50 11,382.60 11,383.60 0.0K
11:05 11,387.10 11,393.00 11,384.10 11,388.60 0.0K
11:06 11,388.10 11,397.00 11,382.10 11,391.50 0.0K
11:07 11,390.00 11,393.40 11,384.40 11,387.30 0.0K
11:08 11,385.30 11,385.80 11,373.90 11,373.90 0.0K
11:09 11,374.90 11,376.40 11,364.00 11,368.00 0.0K
11:10 11,368.50 11,375.90 11,358.60 11,361.50 0.0K
11:11 11,360.00 11,360.00 11,349.10 11,353.10 0.0K
11:12 11,353.60 11,367.40 11,353.60 11,366.40 0.0K
11:13 11,366.90 11,377.20 11,366.80 11,371.70 0.0K
11:14 11,373.20 11,373.20 11,357.30 11,363.80 0.0K
11:15 11,365.80 11,374.70 11,358.80 11,364.80 0.0K
11:16 11,365.30 11,365.30 11,355.80 11,357.30 0.0K
11:17 11,357.80 11,361.30 11,355.80 11,355.80 0.0K
11:18 11,353.80 11,353.90 11,345.00 11,352.90 0.0K
11:19 11,351.90 11,360.80 11,343.40 11,357.80 0.0K
11:20 11,359.80 11,369.20 11,356.30 11,369.20 0.0K
11:21 11,368.70 11,377.00 11,365.10 11,367.10 0.0K
11:22 11,366.60 11,375.10 11,366.60 11,374.60 0.0K
11:23 11,372.60 11,374.10 11,367.60 11,367.60 0.0K
11:24 11,366.60 11,374.50 11,363.10 11,368.50 0.0K
11:25 11,368.50 11,368.50 11,354.60 11,354.60 0.0K
11:26 11,352.70 11,352.70 11,333.80 11,333.80 0.0K
11:27 11,332.30 11,334.30 11,321.40 11,329.40 0.0K
11:28 11,331.30 11,339.20 11,327.80 11,331.70 0.0K
11:29 11,331.20 11,331.20 11,321.80 11,328.80 0.0K
11:30 11,324.30 11,351.10 11,324.30 11,349.00 0.0K
11:31 11,354.00 11,377.70 11,354.00 11,373.70 0.0K
11:32 11,376.20 11,382.50 11,375.70 11,382.50 0.0K
11:33 11,380.50 11,392.30 11,377.50 11,391.30 0.0K
11:34 11,388.30 11,393.70 11,381.80 11,390.70 0.0K
11:35 11,389.70 11,389.70 11,373.30 11,383.70 0.0K
11:36 11,384.70 11,389.50 11,383.00 11,383.00 0.0K
11:37 11,382.60 11,382.60 11,376.10 11,376.60 0.0K
11:38 11,375.10 11,375.10 11,362.20 11,365.70 0.0K
11:39 11,360.70 11,364.30 11,360.30 11,362.30 0.0K
11:40 11,361.80 11,367.70 11,357.80 11,363.20 0.0K
11:41 11,363.70 11,363.70 11,357.20 11,359.70 0.0K
11:42 11,358.20 11,359.20 11,352.20 11,353.70 0.0K
11:43 11,353.20 11,353.70 11,337.80 11,346.80 0.0K
11:44 11,344.80 11,352.20 11,344.80 11,350.70 0.0K
11:45 11,349.70 11,356.20 11,345.80 11,351.80 0.0K
11:46 11,351.30 11,352.30 11,344.80 11,345.80 0.0K
11:47 11,343.30 11,343.30 11,335.90 11,337.90 0.0K
11:48 11,338.40 11,341.80 11,336.90 11,339.80 0.0K
11:49 11,338.80 11,345.70 11,336.30 11,345.60 0.0K
11:50 11,346.10 11,346.10 11,336.70 11,342.20 0.0K
11:51 11,342.70 11,342.70 11,332.80 11,335.70 0.0K
11:52 11,336.70 11,349.60 11,335.20 11,349.60 0.0K
11:53 11,347.60 11,350.60 11,339.70 11,344.70 0.0K
11:54 11,345.70 11,371.40 11,345.70 11,370.40 0.0K
11:55 11,373.40 11,383.30 11,373.40 11,378.80 0.0K
11:56 11,379.30 11,392.20 11,377.80 11,388.70 0.0K
11:57 11,385.70 11,386.70 11,375.40 11,376.90 0.0K
11:58 11,381.40 11,386.80 11,377.90 11,378.40 0.0K
11:59 11,377.90 11,379.90 11,369.00 11,375.50 0.0K
12:00 11,371.00 11,376.50 11,366.00 11,366.00 0.0K
12:01 11,365.10 11,378.40 11,358.10 11,372.40 0.0K
12:02 11,373.90 11,377.30 11,370.90 11,373.30 0.0K
12:03 11,372.40 11,373.30 11,365.40 11,366.90 0.0K
12:04 11,364.40 11,371.40 11,360.00 11,369.40 0.0K
12:05 11,370.90 11,375.80 11,370.40 11,371.40 0.0K
12:06 11,370.40 11,370.40 11,364.40 11,369.40 0.0K
12:07 11,369.90 11,372.40 11,363.90 11,372.40 0.0K
12:08 11,369.40 11,379.70 11,367.90 11,379.20 0.0K
12:09 11,378.70 11,392.10 11,377.20 11,385.10 0.0K
12:10 11,387.10 11,393.00 11,382.60 11,389.50 0.0K
12:11 11,391.00 11,395.40 11,384.00 11,384.00 0.0K
12:12 11,383.00 11,390.50 11,375.70 11,390.50 0.0K
12:13 11,393.00 11,397.40 11,392.00 11,393.40 0.0K
12:14 11,392.90 11,406.80 11,392.90 11,406.80 0.0K
12:15 11,407.30 11,412.80 11,401.90 11,412.80 0.0K
12:16 11,410.30 11,413.70 11,406.80 11,410.80 0.0K
12:17 11,412.70 11,414.70 11,407.70 11,411.70 0.0K
12:18 11,412.70 11,418.10 11,411.10 11,416.10 0.0K
12:19 11,414.60 11,418.60 11,412.10 11,418.10 0.0K
12:20 11,417.10 11,417.10 11,408.70 11,408.70 0.0K
12:21 11,408.80 11,408.80 11,401.90 11,403.90 0.0K
12:22 11,402.90 11,403.90 11,392.10 11,392.10 0.0K
12:23 11,390.10 11,395.10 11,388.60 11,394.50 0.0K
12:24 11,394.00 11,399.00 11,388.60 11,399.00 0.0K
12:25 11,401.50 11,402.50 11,389.60 11,392.50 0.0K
12:26 11,391.10 11,391.10 11,383.20 11,387.20 0.0K
12:27 11,393.60 11,398.10 11,390.60 11,395.10 0.0K
12:28 11,398.10 11,400.10 11,391.70 11,396.60 0.0K
12:29 11,398.60 11,404.60 11,398.60 11,401.10 0.0K
12:30 11,397.10 11,405.00 11,397.10 11,405.00 0.0K
12:31 11,402.50 11,418.40 11,402.00 11,412.90 0.0K
12:32 11,413.40 11,419.80 11,412.30 11,418.20 0.0K
12:33 11,417.70 11,420.70 11,413.70 11,415.20 0.0K
12:34 11,414.70 11,421.60 11,414.70 11,420.60 0.0K
12:35 11,420.50 11,421.00 11,409.60 11,412.60 0.0K
12:36 11,413.10 11,413.10 11,400.30 11,400.90 0.0K
12:37 11,401.90 11,412.80 11,401.90 11,410.80 0.0K
12:38 11,411.80 11,423.70 11,409.30 11,423.10 0.0K
12:39 11,424.10 11,424.60 11,417.70 11,422.20 0.0K
12:40 11,419.70 11,427.70 11,417.30 11,424.20 0.0K
12:41 11,424.70 11,426.20 11,414.80 11,416.70 0.0K
12:42 11,418.20 11,422.20 11,415.20 11,418.20 0.0K
12:43 11,421.20 11,425.70 11,415.70 11,415.70 0.0K
12:44 11,416.70 11,426.60 11,416.70 11,426.60 0.0K
12:45 11,423.60 11,425.10 11,417.20 11,423.60 0.0K
12:46 11,423.10 11,423.10 11,420.20 11,421.80 0.0K
12:47 11,426.30 11,430.30 11,423.80 11,430.30 0.0K
12:48 11,429.80 11,430.30 11,425.40 11,427.90 0.0K
12:49 11,428.90 11,435.30 11,424.90 11,431.40 0.0K
12:50 11,428.90 11,433.90 11,426.90 11,430.00 0.0K
12:51 11,427.50 11,430.10 11,424.60 11,428.60 0.0K
12:52 11,428.10 11,436.10 11,428.10 11,433.10 0.0K
12:53 11,430.60 11,431.10 11,419.20 11,419.30 0.0K
12:54 11,419.80 11,426.30 11,415.40 11,424.80 0.0K
12:55 11,424.30 11,430.30 11,424.30 11,427.30 0.0K
12:56 11,427.20 11,428.20 11,417.90 11,422.90 0.0K
12:57 11,423.40 11,428.80 11,419.90 11,426.80 0.0K
12:58 11,423.30 11,424.30 11,421.30 11,423.40 0.0K
12:59 11,422.90 11,426.90 11,421.40 11,426.90 0.0K
13:00 11,428.40 11,435.30 11,422.90 11,433.80 0.0K
13:01 11,434.80 11,435.30 11,422.40 11,424.00 0.0K
13:02 11,421.50 11,421.50 11,415.50 11,418.10 0.0K
13:03 11,418.60 11,418.70 11,415.70 11,418.20 0.0K
13:04 11,417.70 11,423.60 11,415.70 11,415.70 0.0K
13:05 11,411.20 11,412.70 11,403.90 11,403.90 0.0K
13:06 11,403.40 11,403.40 11,388.60 11,396.10 0.0K
13:07 11,395.60 11,401.60 11,395.60 11,399.60 0.0K
13:08 11,399.10 11,404.60 11,397.20 11,401.70 0.0K
13:09 11,401.20 11,401.70 11,397.20 11,399.30 0.0K
13:10 11,398.30 11,401.30 11,396.30 11,398.30 0.0K
13:11 11,397.80 11,397.80 11,387.90 11,391.90 0.0K
13:12 11,394.40 11,395.90 11,389.40 11,393.90 0.0K
13:13 11,393.40 11,400.80 11,391.40 11,396.40 0.0K
13:14 11,397.90 11,401.30 11,390.40 11,393.40 0.0K
13:15 11,392.40 11,406.80 11,391.90 11,404.80 0.0K
13:16 11,407.80 11,407.80 11,404.80 11,405.80 0.0K
13:17 11,406.30 11,416.60 11,402.80 11,414.10 0.0K
13:18 11,415.10 11,415.60 11,406.30 11,413.70 0.0K
13:19 11,412.20 11,421.00 11,412.20 11,421.00 0.0K
13:20 11,421.50 11,435.30 11,421.50 11,426.80 0.0K
13:21 11,427.30 11,427.30 11,422.30 11,424.80 0.0K
13:22 11,423.80 11,432.20 11,423.80 11,428.20 0.0K
13:23 11,427.20 11,439.50 11,427.20 11,438.90 0.0K
13:24 11,438.40 11,438.40 11,425.60 11,425.60 0.0K
13:25 11,426.10 11,432.10 11,425.60 11,429.10 0.0K
13:26 11,428.60 11,429.10 11,417.20 11,417.20 0.0K
13:27 11,416.70 11,416.70 11,402.90 11,407.40 0.0K
13:28 11,406.90 11,406.90 11,386.10 11,388.70 0.0K
13:29 11,392.20 11,393.60 11,383.70 11,384.20 0.0K
13:30 11,385.20 11,388.20 11,382.70 11,386.70 0.0K
13:31 11,384.70 11,386.70 11,379.20 11,383.70 0.0K
13:32 11,385.20 11,401.40 11,385.20 11,399.40 0.0K
13:33 11,398.90 11,398.90 11,390.50 11,390.50 0.0K
13:34 11,391.00 11,392.50 11,383.10 11,383.60 0.0K
13:35 11,384.60 11,391.60 11,384.60 11,389.50 0.0K
13:36 11,391.00 11,392.90 11,386.40 11,392.90 0.0K
13:37 11,386.40 11,391.90 11,386.40 11,389.90 0.0K
13:38 11,392.80 11,395.30 11,392.80 11,393.30 0.0K
13:39 11,394.80 11,397.20 11,387.70 11,388.20 0.0K
13:40 11,389.20 11,392.20 11,387.20 11,388.20 0.0K
13:41 11,387.20 11,388.80 11,380.40 11,380.40 0.0K
13:42 11,381.90 11,386.90 11,375.90 11,386.90 0.0K
13:43 11,385.40 11,388.80 11,382.40 11,388.20 0.0K
13:44 11,386.20 11,386.20 11,380.80 11,383.30 0.0K
13:45 11,382.30 11,383.20 11,378.20 11,378.20 0.0K
13:46 11,377.70 11,377.70 11,366.30 11,369.30 0.0K
13:47 11,369.80 11,369.80 11,361.70 11,363.20 0.0K
13:48 11,362.20 11,368.70 11,359.80 11,366.20 0.0K
13:49 11,366.70 11,372.60 11,365.70 11,372.60 0.0K
13:50 11,375.60 11,378.50 11,369.60 11,378.40 0.0K
13:51 11,381.40 11,381.40 11,365.40 11,370.40 0.0K
13:52 11,370.90 11,381.20 11,367.90 11,371.20 0.0K
13:53 11,368.80 11,373.70 11,366.80 11,370.20 0.0K
13:54 11,369.20 11,369.20 11,352.80 11,353.30 0.0K
13:55 11,353.40 11,368.20 11,351.90 11,368.20 0.0K
13:56 11,368.70 11,371.60 11,362.20 11,362.70 0.0K
13:57 11,361.70 11,363.70 11,356.80 11,360.80 0.0K
13:58 11,360.80 11,371.60 11,354.30 11,371.60 0.0K
13:59 11,371.60 11,380.40 11,365.60 11,380.40 0.0K
14:00 11,382.90 11,382.90 11,365.90 11,367.40 0.0K
14:01 11,366.40 11,370.30 11,364.40 11,365.80 0.0K
14:02 11,365.30 11,372.30 11,363.80 11,367.80 0.0K
14:03 11,367.30 11,372.80 11,363.30 11,363.30 0.0K
14:04 11,361.90 11,361.90 11,348.60 11,349.10 0.0K
14:05 11,350.10 11,357.10 11,350.10 11,356.10 0.0K
14:06 11,355.10 11,361.10 11,353.60 11,359.60 0.0K
14:07 11,358.60 11,360.10 11,351.60 11,357.60 0.0K
14:08 11,357.10 11,357.60 11,345.20 11,353.70 0.0K
14:09 11,353.70 11,366.10 11,353.70 11,363.60 0.0K
14:10 11,365.10 11,383.30 11,365.10 11,383.30 0.0K
14:11 11,383.20 11,388.00 11,378.70 11,388.00 0.0K
14:12 11,383.50 11,383.50 11,354.70 11,360.70 0.0K
14:13 11,362.10 11,367.60 11,361.20 11,361.20 0.0K
14:14 11,360.20 11,362.70 11,357.70 11,359.70 0.0K
14:15 11,360.20 11,360.20 11,350.30 11,355.20 0.0K
14:16 11,356.20 11,360.70 11,350.20 11,350.60 0.0K
14:17 11,349.70 11,360.00 11,343.70 11,360.00 0.0K
14:18 11,359.50 11,363.40 11,356.90 11,359.30 0.0K
14:19 11,358.30 11,358.30 11,349.80 11,349.80 0.0K
14:20 11,349.30 11,349.30 11,336.40 11,336.40 0.0K
14:21 11,336.90 11,336.90 11,321.10 11,322.50 0.0K
14:22 11,318.00 11,322.10 11,311.20 11,311.20 0.0K
14:23 11,310.70 11,323.20 11,310.70 11,320.70 0.0K
14:24 11,319.70 11,323.60 11,315.20 11,318.10 0.0K
14:25 11,316.10 11,317.10 11,310.70 11,310.70 0.0K
14:26 11,308.70 11,319.20 11,308.70 11,318.10 0.0K
14:27 11,318.60 11,319.10 11,307.70 11,309.20 0.0K
14:28 11,308.20 11,315.70 11,305.70 11,314.20 0.0K
14:29 11,312.70 11,321.70 11,311.70 11,318.70 0.0K
14:30 11,318.20 11,361.70 11,318.20 11,349.20 0.0K
14:31 11,344.20 11,357.60 11,336.80 11,357.10 0.0K
14:32 11,357.60 11,358.00 11,349.50 11,350.00 0.0K
14:33 11,350.50 11,351.50 11,339.10 11,340.60 0.0K
14:34 11,339.10 11,346.10 11,334.70 11,346.10 0.0K
14:35 11,342.70 11,350.60 11,336.20 11,337.20 0.0K
14:36 11,337.70 11,337.70 11,307.00 11,315.50 0.0K
14:37 11,316.50 11,320.00 11,304.60 11,305.10 0.0K
14:38 11,303.10 11,311.60 11,297.20 11,302.70 0.0K
14:39 11,303.20 11,319.10 11,303.20 11,310.20 0.0K
14:40 11,309.70 11,310.70 11,295.40 11,295.40 0.0K
14:41 11,295.90 11,308.90 11,295.40 11,300.40 0.0K
14:42 11,302.40 11,308.40 11,298.50 11,305.90 0.0K
14:43 11,309.90 11,309.90 11,304.40 11,306.00 0.0K
14:44 11,305.00 11,305.10 11,293.20 11,296.70 0.0K
14:45 11,294.70 11,298.80 11,291.30 11,294.30 0.0K
14:46 11,292.80 11,296.30 11,290.40 11,291.90 0.0K
14:47 11,291.40 11,298.40 11,288.90 11,296.40 0.0K
14:48 11,295.40 11,296.90 11,289.50 11,292.90 0.0K
14:49 11,292.40 11,299.40 11,290.90 11,292.40 0.0K
14:50 11,291.00 11,302.40 11,287.00 11,290.50 0.0K
14:51 11,288.00 11,292.00 11,283.40 11,286.40 0.0K
14:52 11,285.90 11,293.80 11,285.40 11,287.30 0.0K
14:53 11,282.30 11,292.20 11,277.40 11,292.20 0.0K
14:54 11,292.10 11,305.90 11,290.10 11,299.40 0.0K
14:55 11,297.90 11,303.90 11,297.90 11,299.40 0.0K
14:56 11,300.90 11,300.90 11,289.40 11,290.90 0.0K
14:57 11,289.40 11,296.80 11,288.90 11,295.30 0.0K
14:58 11,295.80 11,302.80 11,294.80 11,301.80 0.0K
14:59 11,304.70 11,310.10 11,303.20 11,307.60 0.0K
15:00 11,308.10 11,324.30 11,306.60 11,324.30 0.0K
15:01 11,323.30 11,335.50 11,322.80 11,335.00 0.0K
15:02 11,336.00 11,342.90 11,326.00 11,334.90 0.0K
15:03 11,335.40 11,342.80 11,335.30 11,336.80 0.0K
15:04 11,336.80 11,338.80 11,328.90 11,332.70 0.0K
15:05 11,331.70 11,343.60 11,330.70 11,340.70 0.0K
15:06 11,340.20 11,346.10 11,338.70 11,346.10 0.0K
15:07 11,344.60 11,348.50 11,341.60 11,345.10 0.0K
15:08 11,348.10 11,355.50 11,342.60 11,342.60 0.0K
15:09 11,344.60 11,348.60 11,336.70 11,347.60 0.0K
15:10 11,347.10 11,353.60 11,345.20 11,352.10 0.0K
15:11 11,352.60 11,357.00 11,348.10 11,353.60 0.0K
15:12 11,353.10 11,354.60 11,344.20 11,344.70 0.0K
15:13 11,344.20 11,352.60 11,341.70 11,350.60 0.0K
15:14 11,351.60 11,367.50 11,351.60 11,367.50 0.0K
15:15 11,369.40 11,372.90 11,360.50 11,362.40 0.0K
15:16 11,363.90 11,379.80 11,362.40 11,379.30 0.0K
15:17 11,376.30 11,376.30 11,365.50 11,369.50 0.0K
15:18 11,369.90 11,379.40 11,360.50 11,377.40 0.0K
15:19 11,379.40 11,382.80 11,376.30 11,376.30 0.0K
15:20 11,377.80 11,382.30 11,366.90 11,371.40 0.0K
15:21 11,369.90 11,388.20 11,369.90 11,387.20 0.0K
15:22 11,388.20 11,396.10 11,377.30 11,378.80 0.0K
15:23 11,373.80 11,382.30 11,369.40 11,369.90 0.0K
15:24 11,369.40 11,373.40 11,359.60 11,359.60 0.0K
15:25 11,362.60 11,370.10 11,360.10 11,365.60 0.0K
15:26 11,364.60 11,368.60 11,352.70 11,360.70 0.0K
15:27 11,361.70 11,363.70 11,356.80 11,359.80 0.0K
15:28 11,357.30 11,357.80 11,340.50 11,343.90 0.0K
15:29 11,343.40 11,346.90 11,341.00 11,344.00 0.0K
15:30 11,346.00 11,352.90 11,342.00 11,347.50 0.0K
15:31 11,351.50 11,351.50 11,322.20 11,322.20 0.0K
15:32 11,321.30 11,321.30 11,312.30 11,316.30 0.0K
15:33 11,319.30 11,320.30 11,302.50 11,304.40 0.0K
15:34 11,305.90 11,320.30 11,305.40 11,305.40 0.0K
15:35 11,307.90 11,318.00 11,295.60 11,316.00 0.0K
15:36 11,314.50 11,321.90 11,300.00 11,300.50 0.0K
15:37 11,299.00 11,299.00 11,277.30 11,279.80 0.0K
15:38 11,282.80 11,301.60 11,282.80 11,289.70 0.0K
15:39 11,291.20 11,298.10 11,279.80 11,279.80 0.0K
15:40 11,281.80 11,281.80 11,267.90 11,269.90 0.0K
15:41 11,268.90 11,271.90 11,263.00 11,270.00 0.0K
15:42 11,267.00 11,269.90 11,260.50 11,260.50 0.0K
15:43 11,258.00 11,267.90 11,253.10 11,261.90 0.0K
15:44 11,260.40 11,273.80 11,255.90 11,271.80 0.0K
15:45 11,277.20 11,290.60 11,275.20 11,290.60 0.0K
15:46 11,286.60 11,300.00 11,282.20 11,292.50 0.0K
15:47 11,291.50 11,298.00 11,288.60 11,294.00 0.0K
15:48 11,297.50 11,311.30 11,295.50 11,310.30 0.0K
15:49 11,304.80 11,315.20 11,300.90 11,314.80 0.0K
15:50 11,309.80 11,333.10 11,299.90 11,333.10 0.0K
15:51 11,336.00 11,338.00 11,312.70 11,315.70 0.0K
15:52 11,316.20 11,331.00 11,316.20 11,330.00 0.0K
15:53 11,331.00 11,331.00 11,311.20 11,322.10 0.0K
15:54 11,319.10 11,322.10 11,315.10 11,321.60 0.0K
15:55 11,320.10 11,332.00 11,318.10 11,321.50 0.0K
15:56 11,321.00 11,322.00 11,311.10 11,312.10 0.0K
15:57 11,310.10 11,316.50 11,293.70 11,300.20 0.0K
15:58 11,299.70 11,303.10 11,287.70 11,298.10 0.0K
15:59 11,300.10 11,304.10 11,287.70 11,303.10 0.0K
16:00 11,307.50 11,316.50 11,286.20 11,292.60 0.0K
16:01 11,290.60 11,290.60 11,267.80 11,269.80 0.0K
16:02 11,268.30 11,291.90 11,268.30 11,291.90 0.0K
16:03 11,292.40 11,296.20 11,285.30 11,296.20 0.0K
16:04 11,297.10 11,303.10 11,283.70 11,286.60 0.0K
16:05 11,286.10 11,314.30 11,286.10 11,314.20 0.0K
16:06 11,313.70 11,318.60 11,309.10 11,313.60 0.0K
16:07 11,312.60 11,312.60 11,281.30 11,284.20 0.0K
16:08 11,281.80 11,289.70 11,281.70 11,285.20 0.0K
16:09 11,283.20 11,290.10 11,281.20 11,286.60 0.0K
16:10 11,285.10 11,285.10 11,270.20 11,270.30 0.0K
16:11 11,269.80 11,286.60 11,268.70 11,268.70 0.0K
16:12 11,271.70 11,271.70 11,262.80 11,268.30 0.0K
16:13 11,271.70 11,288.50 11,271.70 11,288.50 0.0K
16:14 11,289.00 11,295.80 11,286.00 11,286.40 0.0K
16:15 11,288.40 11,306.20 11,288.40 11,294.70 0.0K
16:16 11,297.70 11,301.10 11,292.60 11,294.60 0.0K
16:17 11,295.10 11,295.10 11,285.10 11,289.50 0.0K
16:18 11,286.60 11,294.90 11,285.60 11,293.40 0.0K
16:19 11,291.90 11,294.80 11,285.40 11,287.40 0.0K
16:20 11,294.90 11,297.40 11,291.40 11,291.40 0.0K
16:21 11,292.90 11,297.30 11,277.90 11,289.30 0.0K
16:22 11,288.30 11,294.80 11,280.80 11,293.10 0.0K
16:23 11,292.60 11,301.50 11,292.60 11,297.00 0.0K
16:24 11,298.50 11,299.00 11,291.50 11,297.50 0.0K
16:25 11,299.00 11,306.40 11,294.90 11,295.90 0.0K
16:26 11,298.40 11,300.90 11,294.90 11,297.90 0.0K
16:27 11,301.40 11,302.90 11,294.40 11,297.90 0.0K
16:28 11,297.40 11,297.90 11,287.00 11,296.50 0.0K
16:29 11,296.90 11,297.90 11,279.10 11,279.10 0.0K
16:30 11,281.10 11,294.50 11,281.10 11,290.50 0.0K
16:31 11,291.00 11,302.80 11,291.00 11,301.80 0.0K
16:32 11,304.30 11,304.30 11,298.80 11,303.70 0.0K
16:33 11,308.10 11,311.10 11,291.30 11,304.70 0.0K
16:34 11,304.60 11,318.00 11,303.10 11,316.50 0.0K
16:35 11,315.00 11,315.00 11,305.50 11,308.50 0.0K
16:36 11,309.40 11,318.30 11,306.00 11,317.30 0.0K
16:37 11,315.30 11,319.30 11,310.30 11,310.30 0.0K
16:38 11,311.30 11,320.20 11,306.30 11,319.70 0.0K
16:39 11,318.70 11,322.10 11,308.20 11,313.60 0.0K
16:40 11,314.10 11,319.10 11,311.10 11,312.00 0.0K
16:41 11,311.10 11,315.00 11,299.10 11,302.10 0.0K
16:42 11,300.60 11,314.90 11,300.60 11,312.40 0.0K
16:43 11,312.90 11,312.90 11,289.50 11,290.10 0.0K
16:44 11,289.60 11,294.00 11,289.10 11,293.50 0.0K
16:45 11,294.50 11,295.00 11,285.10 11,290.00 0.0K
16:46 11,289.50 11,293.40 11,289.00 11,290.40 0.0K
16:47 11,289.40 11,289.40 11,282.00 11,283.00 0.0K
16:48 11,282.00 11,284.00 11,276.60 11,280.10 0.0K
16:49 11,280.10 11,285.50 11,270.60 11,285.50 0.0K
16:50 11,286.00 11,286.90 11,279.00 11,279.00 0.0K
16:51 11,280.00 11,283.40 11,267.10 11,272.00 0.0K
16:52 11,272.50 11,276.90 11,271.00 11,271.00 0.0K
16:53 11,270.00 11,270.00 11,259.60 11,262.00 0.0K
16:54 11,263.00 11,266.50 11,261.00 11,262.50 0.0K
16:55 11,267.50 11,269.40 11,259.50 11,262.40 0.0K
16:56 11,261.90 11,261.90 11,248.10 11,252.10 0.0K
16:57 11,251.10 11,255.00 11,250.60 11,254.00 0.0K
16:58 11,254.00 11,254.00 11,245.60 11,245.60 0.0K
16:59 11,246.10 11,246.10 11,241.70 11,246.10 0.0K
17:00 11,244.60 11,244.60 11,230.80 11,235.20 0.0K
17:01 11,235.70 11,237.70 11,224.30 11,226.30 0.0K
17:02 11,230.30 11,234.80 11,228.80 11,234.20 0.0K
17:03 11,233.20 11,239.10 11,232.70 11,232.70 0.0K
17:04 11,232.20 11,233.20 11,225.70 11,227.20 0.0K
17:05 11,226.20 11,229.60 11,222.70 11,226.60 0.0K
17:06 11,227.10 11,234.00 11,218.70 11,233.50 0.0K
17:07 11,236.90 11,245.70 11,236.90 11,243.70 0.0K
17:08 11,244.70 11,248.20 11,241.70 11,244.60 0.0K
17:09 11,245.60 11,254.40 11,244.60 11,252.90 0.0K
17:10 11,253.40 11,261.70 11,247.40 11,260.20 0.0K
17:11 11,258.20 11,265.10 11,255.70 11,260.50 0.0K
17:12 11,262.50 11,274.90 11,262.50 11,271.20 0.0K
17:13 11,271.70 11,278.00 11,268.20 11,274.50 0.0K
17:14 11,275.50 11,276.30 11,269.50 11,276.30 0.0K
17:15 11,277.30 11,289.00 11,274.80 11,275.00 0.0K
17:16 11,267.10 11,273.90 11,263.50 11,268.90 0.0K
17:17 11,269.40 11,270.40 11,261.90 11,267.30 0.0K
17:18 11,266.80 11,267.30 11,259.30 11,261.80 0.0K
17:19 11,263.20 11,267.20 11,257.80 11,258.80 0.0K
17:20 11,257.30 11,259.80 11,256.30 11,258.30 0.0K
17:21 11,257.30 11,257.80 11,251.30 11,252.30 0.0K
17:22 11,251.30 11,268.20 11,251.30 11,267.20 0.0K
17:23 11,266.20 11,267.20 11,247.30 11,247.30 0.0K
17:24 11,247.80 11,264.20 11,246.80 11,263.20 0.0K
17:25 11,264.20 11,273.20 11,255.30 11,255.30 0.0K
17:26 11,251.30 11,279.10 11,251.30 11,271.20 0.0K
17:27 11,269.70 11,276.20 11,255.30 11,258.80 0.0K
17:28 11,256.30 11,266.20 11,254.30 11,260.80 0.0K
17:29 11,260.30 11,265.20 11,255.30 11,261.30 0.0K
17:30 11,259.80 11,259.80 11,244.40 11,244.40 0.0K
17:31 11,243.90 11,248.30 11,235.40 11,238.40 0.0K
17:32 11,237.40 11,240.90 11,230.40 11,238.90 0.0K
17:33 11,236.90 11,237.40 11,225.50 11,226.00 0.0K
17:34 11,224.50 11,236.40 11,222.50 11,232.40 0.0K
17:35 11,232.90 11,259.70 11,226.00 11,259.70 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