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 11,475.00 11,479.50 11,475.00 11,477.00 0.0K
08:59 11,477.50 11,493.40 11,477.00 11,491.90 0.0K
09:00 11,489.40 11,489.40 11,430.20 11,469.50 0.0K
09:01 11,472.00 11,476.00 11,452.10 11,454.10 0.0K
09:02 11,455.10 11,462.50 11,449.10 11,454.10 0.0K
09:03 11,454.60 11,456.60 11,440.70 11,444.70 0.0K
09:04 11,442.70 11,442.70 11,434.20 11,434.70 0.0K
09:05 11,432.20 11,440.20 11,431.20 11,433.70 0.0K
09:06 11,434.70 11,435.20 11,409.30 11,409.30 0.0K
09:07 11,405.30 11,407.30 11,390.90 11,390.90 0.0K
09:08 11,390.00 11,390.00 11,381.50 11,386.50 0.0K
09:09 11,385.00 11,390.40 11,375.00 11,381.00 0.0K
09:10 11,380.50 11,387.00 11,380.00 11,385.00 0.0K
09:11 11,379.50 11,384.00 11,377.50 11,384.00 0.0K
09:12 11,387.00 11,393.40 11,385.50 11,391.40 0.0K
09:13 11,389.50 11,389.50 11,375.00 11,378.00 0.0K
09:14 11,375.50 11,390.00 11,375.50 11,380.50 0.0K
09:15 11,382.00 11,385.00 11,374.00 11,377.40 0.0K
09:16 11,378.40 11,400.10 11,377.90 11,393.60 0.0K
09:17 11,396.60 11,403.50 11,391.60 11,403.00 0.0K
09:18 11,404.00 11,411.80 11,402.30 11,402.30 0.0K
09:19 11,400.80 11,400.80 11,393.40 11,400.80 0.0K
09:20 11,402.30 11,409.20 11,391.80 11,394.30 0.0K
09:21 11,396.70 11,403.70 11,393.70 11,397.20 0.0K
09:22 11,400.70 11,408.60 11,399.20 11,408.60 0.0K
09:23 11,409.60 11,422.30 11,409.60 11,422.30 0.0K
09:24 11,422.80 11,426.20 11,414.20 11,415.70 0.0K
09:25 11,414.70 11,414.70 11,407.80 11,412.70 0.0K
09:26 11,411.70 11,421.60 11,411.70 11,420.50 0.0K
09:27 11,420.00 11,427.90 11,419.50 11,427.90 0.0K
09:28 11,428.90 11,431.80 11,425.40 11,431.80 0.0K
09:29 11,432.80 11,433.30 11,417.50 11,420.00 0.0K
09:30 11,421.00 11,430.50 11,418.00 11,428.00 0.0K
09:31 11,427.90 11,434.40 11,424.90 11,434.40 0.0K
09:32 11,432.90 11,438.30 11,429.40 11,437.30 0.0K
09:33 11,436.80 11,436.80 11,429.00 11,429.00 0.0K
09:34 11,428.50 11,428.50 11,418.10 11,421.00 0.0K
09:35 11,420.10 11,420.10 11,401.20 11,403.20 0.0K
09:36 11,404.70 11,423.50 11,402.30 11,423.50 0.0K
09:37 11,424.00 11,434.00 11,422.00 11,433.90 0.0K
09:38 11,434.90 11,442.90 11,432.90 11,440.80 0.0K
09:39 11,441.80 11,441.80 11,437.90 11,439.40 0.0K
09:40 11,440.40 11,445.40 11,439.40 11,443.90 0.0K
09:41 11,442.90 11,443.90 11,437.40 11,440.90 0.0K
09:42 11,442.90 11,453.70 11,442.90 11,453.70 0.0K
09:43 11,453.20 11,453.70 11,446.80 11,448.30 0.0K
09:44 11,448.80 11,455.70 11,448.80 11,454.70 0.0K
09:45 11,455.70 11,457.20 11,452.30 11,455.70 0.0K
09:46 11,455.20 11,458.70 11,446.30 11,446.30 0.0K
09:47 11,444.30 11,447.80 11,440.90 11,440.90 0.0K
09:48 11,439.90 11,447.90 11,438.00 11,446.90 0.0K
09:49 11,449.40 11,451.40 11,445.00 11,451.40 0.0K
09:50 11,449.90 11,455.90 11,446.50 11,455.90 0.0K
09:51 11,455.40 11,459.90 11,455.40 11,459.90 0.0K
09:52 11,458.90 11,463.90 11,455.90 11,463.90 0.0K
09:53 11,462.90 11,462.90 11,450.50 11,450.50 0.0K
09:54 11,450.00 11,453.00 11,447.00 11,447.00 0.0K
09:55 11,445.50 11,445.50 11,430.20 11,433.70 0.0K
09:56 11,433.20 11,433.20 11,421.30 11,421.90 0.0K
09:57 11,419.40 11,426.90 11,416.50 11,426.90 0.0K
09:58 11,425.40 11,433.30 11,424.90 11,430.80 0.0K
09:59 11,431.80 11,433.80 11,430.30 11,433.30 0.0K
10:00 11,432.30 11,442.70 11,428.80 11,433.80 0.0K
10:01 11,434.30 11,438.30 11,425.90 11,425.90 0.0K
10:02 11,424.40 11,436.40 11,422.50 11,436.40 0.0K
10:03 11,437.90 11,444.80 11,437.90 11,442.80 0.0K
10:04 11,443.30 11,446.70 11,435.80 11,438.30 0.0K
10:05 11,436.80 11,445.30 11,436.80 11,438.30 0.0K
10:06 11,438.80 11,439.30 11,434.30 11,437.30 0.0K
10:07 11,437.80 11,441.80 11,435.80 11,441.80 0.0K
10:08 11,442.80 11,445.70 11,439.80 11,441.20 0.0K
10:09 11,437.80 11,437.80 11,429.40 11,434.40 0.0K
10:10 11,431.90 11,431.90 11,425.00 11,425.00 0.0K
10:11 11,424.50 11,424.50 11,407.30 11,407.30 0.0K
10:12 11,405.30 11,407.30 11,398.90 11,399.90 0.0K
10:13 11,400.90 11,416.30 11,399.40 11,416.30 0.0K
10:14 11,415.30 11,420.20 11,415.30 11,419.70 0.0K
10:15 11,416.70 11,421.70 11,414.70 11,419.70 0.0K
10:16 11,421.70 11,428.10 11,421.70 11,428.10 0.0K
10:17 11,427.60 11,430.60 11,426.10 11,430.50 0.0K
10:18 11,429.00 11,431.00 11,427.00 11,428.00 0.0K
10:19 11,426.00 11,426.00 11,419.00 11,422.50 0.0K
10:20 11,419.50 11,427.40 11,418.50 11,427.40 0.0K
10:21 11,425.90 11,425.90 11,422.40 11,425.40 0.0K
10:22 11,425.90 11,430.90 11,425.90 11,429.90 0.0K
10:23 11,429.40 11,429.40 11,420.00 11,421.00 0.0K
10:24 11,423.50 11,429.90 11,423.00 11,429.90 0.0K
10:25 11,430.90 11,433.40 11,426.50 11,426.50 0.0K
10:26 11,427.50 11,429.00 11,421.10 11,423.60 0.0K
10:27 11,422.10 11,423.60 11,421.20 11,421.20 0.0K
10:28 11,424.20 11,425.20 11,422.70 11,424.60 0.0K
10:29 11,424.20 11,436.60 11,423.20 11,435.60 0.0K
10:30 11,434.60 11,442.00 11,434.10 11,442.00 0.0K
10:31 11,445.00 11,447.50 11,437.60 11,438.60 0.0K
10:32 11,440.60 11,445.50 11,436.10 11,445.50 0.0K
10:33 11,445.00 11,448.00 11,442.00 11,442.00 0.0K
10:34 11,441.50 11,441.50 11,434.60 11,434.70 0.0K
10:35 11,433.70 11,437.20 11,432.80 11,437.20 0.0K
10:36 11,438.20 11,438.20 11,432.20 11,433.20 0.0K
10:37 11,431.20 11,442.60 11,430.20 11,442.60 0.0K
10:38 11,441.60 11,441.60 11,429.70 11,429.70 0.0K
10:39 11,429.30 11,430.40 11,426.90 11,426.90 0.0K
10:40 11,426.40 11,432.40 11,424.90 11,425.40 0.0K
10:41 11,425.90 11,425.90 11,420.50 11,421.60 0.0K
10:42 11,422.10 11,422.10 11,416.60 11,419.20 0.0K
10:43 11,418.70 11,418.70 11,414.30 11,416.80 0.0K
10:44 11,415.80 11,416.30 11,414.70 11,415.20 0.0K
10:45 11,414.70 11,414.80 11,412.80 11,414.80 0.0K
10:46 11,416.30 11,421.20 11,412.80 11,412.80 0.0K
10:47 11,412.30 11,412.40 11,407.90 11,410.90 0.0K
10:48 11,412.40 11,421.30 11,412.40 11,421.30 0.0K
10:49 11,419.80 11,419.80 11,416.80 11,416.80 0.0K
10:50 11,417.30 11,417.80 11,408.50 11,408.50 0.0K
10:51 11,407.00 11,407.00 11,399.10 11,402.60 0.0K
10:52 11,402.10 11,404.10 11,400.10 11,404.10 0.0K
10:53 11,400.60 11,401.60 11,398.60 11,401.60 0.0K
10:54 11,402.10 11,407.00 11,402.10 11,407.00 0.0K
10:55 11,405.50 11,413.90 11,405.50 11,412.80 0.0K
10:56 11,411.30 11,411.30 11,404.90 11,408.90 0.0K
10:57 11,409.90 11,416.80 11,407.90 11,415.80 0.0K
10:58 11,415.30 11,416.80 11,414.30 11,416.30 0.0K
10:59 11,417.70 11,418.20 11,415.70 11,417.20 0.0K
11:00 11,417.70 11,427.10 11,417.20 11,426.50 0.0K
11:01 11,425.00 11,437.40 11,425.00 11,437.40 0.0K
11:02 11,437.30 11,440.20 11,436.30 11,437.70 0.0K
11:03 11,437.20 11,445.10 11,437.20 11,445.10 0.0K
11:04 11,445.10 11,452.00 11,444.00 11,444.50 0.0K
11:05 11,445.00 11,447.40 11,443.50 11,445.40 0.0K
11:06 11,445.90 11,453.80 11,445.90 11,453.30 0.0K
11:07 11,452.30 11,452.30 11,446.30 11,447.80 0.0K
11:08 11,447.30 11,451.30 11,446.80 11,451.30 0.0K
11:09 11,451.80 11,451.80 11,443.80 11,443.80 0.0K
11:10 11,443.90 11,446.40 11,440.40 11,446.40 0.0K
11:11 11,444.90 11,448.40 11,444.90 11,447.40 0.0K
11:12 11,447.90 11,450.80 11,445.40 11,450.80 0.0K
11:13 11,451.30 11,451.30 11,441.90 11,441.90 0.0K
11:14 11,444.40 11,444.90 11,439.90 11,443.90 0.0K
11:15 11,441.90 11,451.80 11,441.90 11,451.80 0.0K
11:16 11,450.80 11,453.30 11,450.80 11,451.80 0.0K
11:17 11,451.80 11,451.80 11,442.80 11,442.90 0.0K
11:18 11,440.90 11,447.90 11,439.90 11,444.90 0.0K
11:19 11,445.40 11,445.40 11,441.40 11,444.40 0.0K
11:20 11,447.40 11,449.80 11,444.30 11,446.40 0.0K
11:21 11,448.30 11,448.30 11,441.40 11,443.40 0.0K
11:22 11,442.90 11,450.30 11,442.90 11,449.80 0.0K
11:23 11,448.80 11,452.30 11,442.90 11,442.90 0.0K
11:24 11,440.40 11,440.40 11,431.90 11,431.90 0.0K
11:25 11,432.40 11,433.90 11,425.00 11,433.90 0.0K
11:26 11,434.90 11,436.40 11,426.50 11,428.00 0.0K
11:27 11,430.50 11,434.90 11,430.50 11,434.40 0.0K
11:28 11,435.90 11,443.20 11,433.90 11,443.20 0.0K
11:29 11,444.20 11,447.60 11,435.70 11,436.70 0.0K
11:30 11,439.20 11,448.10 11,438.20 11,448.10 0.0K
11:31 11,449.10 11,452.00 11,448.00 11,451.00 0.0K
11:32 11,452.50 11,458.00 11,452.50 11,453.00 0.0K
11:33 11,450.50 11,451.10 11,445.60 11,451.10 0.0K
11:34 11,451.60 11,452.10 11,449.10 11,450.60 0.0K
11:35 11,449.60 11,452.60 11,449.10 11,452.10 0.0K
11:36 11,450.20 11,451.70 11,446.70 11,450.60 0.0K
11:37 11,449.60 11,450.10 11,444.70 11,447.70 0.0K
11:38 11,446.20 11,450.20 11,444.70 11,450.20 0.0K
11:39 11,449.70 11,449.70 11,439.30 11,439.30 0.0K
11:40 11,440.30 11,441.30 11,437.30 11,438.30 0.0K
11:41 11,439.30 11,443.70 11,437.80 11,437.80 0.0K
11:42 11,436.80 11,439.80 11,435.80 11,436.80 0.0K
11:43 11,435.30 11,435.90 11,432.90 11,433.40 0.0K
11:44 11,433.90 11,434.00 11,430.50 11,431.00 0.0K
11:45 11,431.50 11,431.60 11,426.10 11,426.10 0.0K
11:46 11,421.70 11,423.70 11,417.70 11,417.80 0.0K
11:47 11,419.20 11,422.30 11,418.30 11,422.30 0.0K
11:48 11,417.30 11,422.80 11,416.80 11,420.30 0.0K
11:49 11,421.30 11,423.70 11,417.80 11,423.70 0.0K
11:50 11,424.20 11,425.10 11,419.70 11,420.20 0.0K
11:51 11,419.70 11,426.70 11,417.20 11,426.70 0.0K
11:52 11,427.20 11,428.70 11,423.20 11,428.70 0.0K
11:53 11,428.20 11,432.60 11,426.70 11,432.10 0.0K
11:54 11,433.10 11,434.50 11,431.00 11,433.00 0.0K
11:55 11,433.50 11,434.00 11,432.00 11,432.10 0.0K
11:56 11,431.10 11,437.60 11,431.10 11,435.10 0.0K
11:57 11,434.10 11,438.60 11,433.10 11,436.60 0.0K
11:58 11,436.10 11,437.10 11,435.10 11,436.60 0.0K
11:59 11,436.10 11,439.10 11,436.10 11,438.20 0.0K
12:00 11,439.20 11,446.60 11,439.20 11,442.10 0.0K
12:01 11,441.10 11,443.10 11,433.70 11,438.20 0.0K
12:02 11,439.20 11,443.60 11,438.20 11,442.10 0.0K
12:03 11,443.10 11,457.50 11,441.60 11,457.50 0.0K
12:04 11,458.50 11,459.00 11,457.00 11,457.90 0.0K
12:05 11,456.40 11,459.50 11,456.40 11,459.40 0.0K
12:06 11,459.90 11,459.90 11,457.90 11,459.00 0.0K
12:07 11,459.90 11,459.90 11,456.40 11,456.40 0.0K
12:08 11,456.90 11,457.40 11,450.50 11,450.50 0.0K
12:09 11,449.50 11,449.60 11,448.10 11,449.10 0.0K
12:10 11,448.60 11,455.00 11,448.10 11,454.50 0.0K
12:11 11,454.00 11,458.00 11,454.00 11,457.00 0.0K
12:12 11,457.50 11,457.50 11,453.00 11,454.10 0.0K
12:13 11,455.10 11,457.60 11,455.10 11,457.60 0.0K
12:14 11,458.60 11,463.00 11,458.60 11,463.00 0.0K
12:15 11,461.00 11,462.00 11,455.50 11,456.00 0.0K
12:16 11,457.50 11,457.50 11,451.50 11,453.10 0.0K
12:17 11,451.10 11,453.10 11,448.60 11,450.10 0.0K
12:18 11,454.00 11,457.90 11,454.00 11,457.90 0.0K
12:19 11,458.90 11,460.90 11,457.80 11,457.80 0.0K
12:20 11,458.80 11,458.80 11,448.90 11,450.90 0.0K
12:21 11,449.40 11,449.90 11,448.40 11,448.40 0.0K
12:22 11,447.00 11,449.90 11,446.00 11,449.90 0.0K
12:23 11,450.90 11,453.80 11,450.30 11,450.80 0.0K
12:24 11,452.30 11,456.70 11,452.30 11,456.70 0.0K
12:25 11,455.70 11,455.70 11,450.80 11,452.80 0.0K
12:26 11,453.80 11,457.80 11,453.80 11,457.80 0.0K
12:27 11,459.30 11,468.60 11,459.20 11,468.60 0.0K
12:28 11,467.60 11,467.60 11,461.10 11,461.10 0.0K
12:29 11,460.10 11,460.10 11,457.70 11,459.70 0.0K
12:30 11,460.70 11,469.10 11,460.70 11,469.10 0.0K
12:31 11,468.60 11,470.60 11,467.00 11,469.50 0.0K
12:32 11,468.50 11,469.50 11,468.00 11,468.50 0.0K
12:33 11,468.60 11,470.50 11,467.50 11,468.50 0.0K
12:34 11,470.50 11,472.00 11,468.50 11,468.50 0.0K
12:35 11,468.00 11,471.50 11,466.50 11,469.50 0.0K
12:36 11,470.50 11,471.50 11,467.50 11,468.50 0.0K
12:37 11,469.00 11,471.40 11,468.90 11,471.40 0.0K
12:38 11,469.90 11,472.40 11,469.40 11,469.40 0.0K
12:39 11,468.90 11,470.40 11,468.90 11,470.40 0.0K
12:40 11,469.40 11,475.40 11,468.40 11,474.30 0.0K
12:41 11,473.30 11,474.30 11,465.40 11,465.90 0.0K
12:42 11,466.00 11,466.00 11,463.00 11,465.50 0.0K
12:43 11,467.00 11,468.00 11,466.00 11,466.50 0.0K
12:44 11,468.50 11,469.50 11,466.50 11,466.50 0.0K
12:45 11,465.00 11,470.40 11,465.00 11,470.40 0.0K
12:46 11,468.40 11,474.30 11,468.40 11,474.30 0.0K
12:47 11,473.30 11,476.80 11,471.30 11,475.30 0.0K
12:48 11,475.80 11,478.20 11,469.30 11,472.30 0.0K
12:49 11,474.80 11,478.20 11,474.80 11,478.20 0.0K
12:50 11,477.70 11,479.20 11,476.70 11,477.20 0.0K
12:51 11,475.30 11,475.30 11,468.40 11,470.40 0.0K
12:52 11,470.90 11,472.40 11,470.90 11,471.90 0.0K
12:53 11,472.40 11,472.50 11,468.90 11,472.50 0.0K
12:54 11,473.00 11,474.40 11,472.50 11,474.40 0.0K
12:55 11,475.40 11,480.40 11,475.40 11,475.40 0.0K
12:56 11,476.40 11,477.30 11,473.90 11,477.30 0.0K
12:57 11,478.80 11,479.30 11,475.20 11,475.30 0.0K
12:58 11,474.30 11,477.30 11,473.30 11,474.30 0.0K
12:59 11,471.30 11,473.80 11,470.30 11,473.80 0.0K
13:00 11,475.30 11,476.30 11,470.30 11,470.30 0.0K
13:01 11,469.80 11,470.30 11,459.00 11,459.00 0.0K
13:02 11,458.00 11,470.40 11,458.00 11,468.90 0.0K
13:03 11,469.40 11,469.40 11,464.90 11,466.40 0.0K
13:04 11,465.90 11,468.40 11,465.90 11,466.40 0.0K
13:05 11,468.90 11,468.90 11,463.40 11,464.90 0.0K
13:06 11,465.40 11,474.30 11,465.40 11,474.30 0.0K
13:07 11,472.80 11,475.20 11,470.20 11,470.20 0.0K
13:08 11,469.70 11,469.70 11,463.40 11,464.90 0.0K
13:09 11,464.40 11,468.90 11,463.90 11,468.90 0.0K
13:10 11,467.40 11,467.40 11,459.00 11,459.00 0.0K
13:11 11,459.10 11,460.60 11,456.10 11,458.20 0.0K
13:12 11,456.70 11,460.70 11,456.70 11,460.70 0.0K
13:13 11,460.20 11,468.60 11,460.20 11,467.60 0.0K
13:14 11,467.10 11,467.60 11,463.60 11,463.60 0.0K
13:15 11,463.10 11,463.10 11,458.70 11,459.20 0.0K
13:16 11,456.70 11,459.70 11,456.70 11,458.70 0.0K
13:17 11,456.70 11,457.20 11,449.30 11,456.80 0.0K
13:18 11,457.80 11,458.80 11,453.70 11,455.20 0.0K
13:19 11,454.70 11,456.50 11,453.10 11,454.50 0.0K
13:20 11,454.00 11,454.00 11,449.10 11,449.10 0.0K
13:21 11,449.60 11,452.60 11,445.60 11,445.60 0.0K
13:22 11,444.10 11,452.60 11,443.20 11,452.50 0.0K
13:23 11,451.00 11,452.50 11,449.50 11,449.50 0.0K
13:24 11,450.50 11,452.50 11,447.00 11,452.50 0.0K
13:25 11,454.50 11,474.80 11,453.50 11,467.30 0.0K
13:26 11,465.80 11,469.80 11,464.40 11,467.40 0.0K
13:27 11,466.40 11,466.40 11,459.00 11,459.00 0.0K
13:28 11,461.00 11,463.50 11,461.00 11,461.60 0.0K
13:29 11,460.10 11,461.10 11,455.20 11,458.20 0.0K
13:30 11,458.70 11,461.70 11,458.70 11,459.70 0.0K
13:31 11,460.70 11,461.70 11,460.70 11,461.70 0.0K
13:32 11,464.60 11,466.60 11,461.20 11,462.20 0.0K
13:33 11,463.70 11,465.70 11,457.30 11,457.30 0.0K
13:34 11,455.30 11,459.30 11,454.80 11,457.80 0.0K
13:35 11,455.90 11,456.40 11,453.90 11,456.00 0.0K
13:36 11,457.00 11,457.00 11,453.50 11,455.00 0.0K
13:37 11,454.00 11,457.10 11,454.00 11,457.10 0.0K
13:38 11,458.10 11,458.10 11,453.10 11,455.20 0.0K
13:39 11,456.20 11,459.20 11,456.20 11,457.70 0.0K
13:40 11,459.20 11,459.70 11,456.20 11,457.70 0.0K
13:41 11,458.60 11,464.60 11,458.10 11,464.10 0.0K
13:42 11,462.10 11,466.00 11,457.10 11,464.50 0.0K
13:43 11,465.00 11,469.00 11,464.50 11,464.50 0.0K
13:44 11,466.00 11,466.00 11,461.50 11,463.00 0.0K
13:45 11,462.00 11,464.00 11,460.00 11,463.10 0.0K
13:46 11,463.10 11,464.60 11,460.60 11,461.60 0.0K
13:47 11,462.10 11,462.10 11,456.20 11,456.20 0.0K
13:48 11,456.30 11,460.30 11,454.30 11,456.70 0.0K
13:49 11,457.70 11,460.70 11,456.20 11,456.20 0.0K
13:50 11,457.20 11,458.20 11,454.80 11,454.80 0.0K
13:51 11,453.80 11,455.30 11,451.80 11,452.30 0.0K
13:52 11,451.40 11,451.40 11,448.40 11,449.40 0.0K
13:53 11,449.90 11,450.40 11,445.50 11,445.50 0.0K
13:54 11,446.00 11,448.50 11,444.10 11,444.10 0.0K
13:55 11,444.60 11,445.20 11,442.60 11,444.70 0.0K
13:56 11,445.70 11,447.10 11,445.20 11,445.20 0.0K
13:57 11,445.10 11,448.60 11,445.10 11,447.10 0.0K
13:58 11,447.60 11,447.60 11,440.60 11,440.60 0.0K
13:59 11,440.10 11,440.60 11,434.70 11,436.20 0.0K
14:00 11,436.70 11,437.70 11,430.30 11,437.20 0.0K
14:01 11,436.70 11,436.70 11,430.30 11,430.30 0.0K
14:02 11,429.80 11,429.80 11,425.40 11,425.40 0.0K
14:03 11,424.90 11,433.30 11,424.90 11,429.80 0.0K
14:04 11,428.80 11,433.30 11,428.80 11,431.30 0.0K
14:05 11,431.80 11,432.80 11,428.30 11,428.30 0.0K
14:06 11,430.30 11,434.30 11,430.30 11,432.70 0.0K
14:07 11,431.20 11,432.30 11,429.30 11,430.80 0.0K
14:08 11,431.30 11,431.80 11,427.30 11,427.80 0.0K
14:09 11,426.80 11,435.80 11,426.80 11,435.80 0.0K
14:10 11,436.30 11,436.30 11,429.40 11,429.40 0.0K
14:11 11,431.40 11,431.90 11,429.90 11,430.90 0.0K
14:12 11,430.40 11,433.40 11,427.90 11,429.40 0.0K
14:13 11,428.40 11,431.40 11,426.90 11,431.40 0.0K
14:14 11,431.40 11,435.90 11,428.00 11,432.90 0.0K
14:15 11,430.90 11,434.50 11,427.50 11,433.90 0.0K
14:16 11,432.90 11,435.30 11,432.90 11,435.30 0.0K
14:17 11,434.30 11,434.30 11,432.80 11,433.80 0.0K
14:18 11,434.80 11,435.70 11,433.20 11,435.70 0.0K
14:19 11,436.70 11,439.10 11,436.70 11,439.10 0.0K
14:20 11,439.60 11,448.30 11,439.50 11,447.80 0.0K
14:21 11,448.30 11,451.20 11,447.30 11,449.20 0.0K
14:22 11,451.20 11,458.20 11,449.20 11,458.20 0.0K
14:23 11,456.70 11,457.60 11,455.10 11,456.10 0.0K
14:24 11,457.60 11,457.60 11,452.60 11,452.70 0.0K
14:25 11,449.70 11,449.70 11,444.30 11,444.30 0.0K
14:26 11,444.80 11,446.30 11,444.30 11,446.30 0.0K
14:27 11,445.80 11,453.30 11,445.80 11,453.30 0.0K
14:28 11,452.80 11,455.80 11,451.80 11,452.30 0.0K
14:29 11,450.80 11,450.80 11,449.40 11,449.40 0.0K
14:30 11,448.90 11,449.40 11,445.90 11,447.90 0.0K
14:31 11,449.40 11,452.40 11,448.40 11,450.40 0.0K
14:32 11,448.90 11,449.40 11,447.90 11,447.90 0.0K
14:33 11,448.40 11,451.40 11,447.90 11,449.40 0.0K
14:34 11,449.90 11,455.30 11,449.90 11,454.80 0.0K
14:35 11,454.30 11,461.20 11,453.80 11,461.20 0.0K
14:36 11,460.20 11,462.60 11,457.70 11,461.50 0.0K
14:37 11,462.00 11,473.90 11,462.00 11,473.90 0.0K
14:38 11,475.30 11,477.80 11,475.30 11,476.20 0.0K
14:39 11,477.20 11,477.70 11,468.30 11,468.80 0.0K
14:40 11,468.30 11,468.30 11,464.90 11,465.40 0.0K
14:41 11,464.90 11,464.90 11,461.00 11,461.00 0.0K
14:42 11,460.50 11,460.50 11,458.00 11,458.60 0.0K
14:43 11,458.10 11,458.10 11,454.70 11,455.20 0.0K
14:44 11,455.70 11,457.20 11,454.70 11,456.20 0.0K
14:45 11,455.70 11,465.70 11,455.70 11,465.60 0.0K
14:46 11,466.10 11,468.10 11,462.60 11,464.10 0.0K
14:47 11,465.10 11,472.00 11,465.10 11,472.00 0.0K
14:48 11,471.90 11,471.90 11,467.50 11,469.00 0.0K
14:49 11,468.50 11,468.50 11,463.10 11,463.10 0.0K
14:50 11,463.60 11,467.10 11,461.10 11,467.10 0.0K
14:51 11,466.10 11,468.10 11,464.60 11,467.10 0.0K
14:52 11,468.10 11,472.50 11,466.60 11,471.50 0.0K
14:53 11,472.50 11,478.90 11,472.00 11,475.90 0.0K
14:54 11,472.90 11,483.70 11,472.90 11,482.70 0.0K
14:55 11,483.20 11,483.20 11,478.20 11,482.60 0.0K
14:56 11,483.60 11,490.50 11,482.60 11,489.50 0.0K
14:57 11,490.00 11,494.90 11,488.50 11,489.00 0.0K
14:58 11,488.50 11,488.50 11,483.50 11,487.90 0.0K
14:59 11,488.40 11,495.80 11,487.40 11,493.80 0.0K
15:00 11,494.30 11,494.30 11,476.50 11,477.50 0.0K
15:01 11,476.50 11,481.00 11,475.00 11,477.50 0.0K
15:02 11,478.00 11,480.00 11,475.60 11,475.60 0.0K
15:03 11,476.10 11,476.10 11,471.20 11,476.10 0.0K
15:04 11,477.60 11,478.10 11,473.70 11,476.60 0.0K
15:05 11,476.10 11,481.60 11,475.10 11,475.10 0.0K
15:06 11,473.60 11,479.60 11,469.70 11,479.10 0.0K
15:07 11,479.60 11,479.60 11,470.60 11,470.60 0.0K
15:08 11,470.10 11,470.10 11,467.20 11,467.80 0.0K
15:09 11,465.80 11,469.80 11,464.80 11,468.80 0.0K
15:10 11,470.80 11,478.30 11,470.30 11,478.30 0.0K
15:11 11,478.80 11,478.80 11,474.80 11,475.80 0.0K
15:12 11,475.30 11,475.30 11,467.40 11,468.90 0.0K
15:13 11,468.40 11,472.40 11,467.90 11,471.90 0.0K
15:14 11,469.90 11,471.90 11,469.90 11,470.90 0.0K
15:15 11,469.90 11,469.90 11,464.00 11,467.50 0.0K
15:16 11,471.00 11,480.90 11,468.00 11,479.90 0.0K
15:17 11,480.90 11,486.30 11,480.90 11,483.30 0.0K
15:18 11,482.80 11,482.80 11,478.90 11,478.90 0.0K
15:19 11,478.40 11,480.90 11,475.40 11,477.50 0.0K
15:20 11,476.50 11,477.50 11,472.10 11,472.10 0.0K
15:21 11,470.60 11,480.10 11,470.10 11,477.10 0.0K
15:22 11,476.10 11,476.10 11,470.10 11,471.20 0.0K
15:23 11,474.70 11,476.60 11,472.70 11,473.10 0.0K
15:24 11,471.10 11,471.20 11,467.20 11,469.20 0.0K
15:25 11,469.70 11,478.70 11,468.70 11,478.70 0.0K
15:26 11,479.10 11,479.10 11,474.60 11,474.60 0.0K
15:27 11,476.10 11,483.50 11,476.10 11,483.50 0.0K
15:28 11,480.50 11,481.50 11,477.00 11,479.00 0.0K
15:29 11,477.50 11,478.00 11,476.50 11,477.50 0.0K
15:30 11,478.50 11,482.50 11,474.60 11,475.10 0.0K
15:31 11,475.10 11,480.00 11,472.50 11,474.00 0.0K
15:32 11,471.60 11,482.50 11,467.60 11,467.60 0.0K
15:33 11,467.10 11,473.60 11,464.60 11,465.60 0.0K
15:34 11,465.10 11,474.00 11,463.10 11,473.00 0.0K
15:35 11,472.00 11,475.00 11,463.10 11,463.60 0.0K
15:36 11,465.10 11,472.10 11,465.10 11,472.10 0.0K
15:37 11,473.10 11,473.60 11,466.60 11,466.60 0.0K
15:38 11,466.10 11,467.60 11,460.60 11,464.10 0.0K
15:39 11,464.60 11,472.10 11,463.60 11,464.10 0.0K
15:40 11,463.60 11,473.60 11,462.10 11,466.70 0.0K
15:41 11,466.20 11,466.20 11,457.80 11,458.30 0.0K
15:42 11,459.80 11,466.80 11,456.80 11,463.80 0.0K
15:43 11,463.30 11,467.20 11,463.20 11,463.70 0.0K
15:44 11,463.20 11,474.10 11,462.70 11,471.60 0.0K
15:45 11,472.10 11,484.50 11,471.60 11,473.10 0.0K
15:46 11,472.10 11,474.10 11,466.70 11,466.70 0.0K
15:47 11,466.70 11,466.70 11,456.30 11,462.80 0.0K
15:48 11,462.30 11,470.30 11,462.30 11,464.80 0.0K
15:49 11,465.30 11,479.20 11,460.80 11,478.70 0.0K
15:50 11,480.70 11,481.20 11,472.70 11,475.20 0.0K
15:51 11,474.70 11,478.70 11,472.20 11,474.20 0.0K
15:52 11,477.70 11,481.20 11,471.20 11,480.70 0.0K
15:53 11,480.20 11,494.00 11,478.20 11,493.50 0.0K
15:54 11,492.50 11,498.40 11,489.00 11,496.40 0.0K
15:55 11,494.90 11,497.40 11,491.90 11,497.40 0.0K
15:56 11,494.90 11,499.80 11,488.40 11,492.90 0.0K
15:57 11,491.90 11,492.40 11,486.40 11,486.40 0.0K
15:58 11,487.40 11,493.40 11,487.40 11,492.40 0.0K
15:59 11,490.90 11,492.40 11,479.00 11,491.40 0.0K
16:00 11,496.40 11,499.40 11,488.90 11,488.90 0.0K
16:01 11,488.40 11,497.80 11,482.50 11,493.90 0.0K
16:02 11,495.90 11,507.80 11,494.90 11,507.30 0.0K
16:03 11,508.80 11,521.70 11,508.80 11,518.20 0.0K
16:04 11,518.70 11,523.60 11,517.20 11,517.20 0.0K
16:05 11,518.60 11,522.10 11,516.60 11,522.10 0.0K
16:06 11,520.60 11,523.60 11,515.20 11,516.70 0.0K
16:07 11,514.70 11,517.70 11,513.20 11,515.20 0.0K
16:08 11,515.70 11,518.20 11,506.70 11,510.20 0.0K
16:09 11,510.70 11,513.70 11,504.30 11,505.30 0.0K
16:10 11,505.80 11,507.80 11,501.90 11,504.80 0.0K
16:11 11,505.30 11,507.80 11,499.40 11,501.80 0.0K
16:12 11,500.90 11,500.90 11,484.00 11,493.00 0.0K
16:13 11,496.00 11,499.90 11,492.00 11,492.90 0.0K
16:14 11,492.40 11,499.90 11,492.40 11,495.40 0.0K
16:15 11,496.90 11,501.30 11,488.00 11,491.50 0.0K
16:16 11,492.50 11,495.40 11,487.00 11,492.00 0.0K
16:17 11,493.00 11,496.40 11,488.90 11,488.90 0.0K
16:18 11,489.90 11,501.80 11,488.90 11,496.30 0.0K
16:19 11,496.80 11,502.70 11,495.30 11,499.20 0.0K
16:20 11,499.20 11,503.20 11,498.20 11,502.70 0.0K
16:21 11,502.20 11,505.70 11,496.20 11,505.10 0.0K
16:22 11,505.60 11,509.10 11,498.20 11,499.70 0.0K
16:23 11,500.20 11,507.60 11,498.60 11,500.10 0.0K
16:24 11,500.60 11,506.50 11,497.70 11,506.50 0.0K
16:25 11,507.00 11,508.50 11,502.00 11,508.50 0.0K
16:26 11,507.00 11,515.40 11,506.50 11,515.40 0.0K
16:27 11,516.40 11,523.30 11,516.40 11,523.30 0.0K
16:28 11,523.20 11,525.70 11,521.20 11,521.20 0.0K
16:29 11,521.70 11,524.70 11,519.70 11,521.20 0.0K
16:30 11,520.70 11,523.70 11,517.30 11,517.30 0.0K
16:31 11,519.30 11,523.30 11,514.30 11,523.30 0.0K
16:32 11,524.30 11,526.70 11,521.80 11,526.20 0.0K
16:33 11,525.70 11,527.20 11,521.80 11,522.80 0.0K
16:34 11,523.30 11,524.30 11,517.90 11,524.30 0.0K
16:35 11,523.30 11,532.30 11,518.40 11,531.80 0.0K
16:36 11,529.80 11,533.80 11,528.30 11,532.80 0.0K
16:37 11,533.30 11,536.30 11,533.30 11,535.80 0.0K
16:38 11,536.30 11,537.30 11,534.30 11,536.20 0.0K
16:39 11,535.20 11,536.30 11,528.30 11,528.30 0.0K
16:40 11,529.30 11,529.80 11,520.90 11,523.50 0.0K
16:41 11,524.40 11,531.40 11,523.90 11,531.40 0.0K
16:42 11,532.90 11,535.30 11,530.90 11,535.30 0.0K
16:43 11,534.80 11,539.80 11,532.30 11,538.30 0.0K
16:44 11,538.80 11,539.80 11,535.30 11,535.80 0.0K
16:45 11,538.30 11,541.70 11,537.30 11,541.70 0.0K
16:46 11,539.30 11,544.20 11,539.30 11,542.30 0.0K
16:47 11,541.30 11,550.20 11,541.30 11,547.30 0.0K
16:48 11,549.20 11,549.20 11,545.70 11,547.20 0.0K
16:49 11,547.70 11,548.70 11,544.70 11,546.20 0.0K
16:50 11,547.20 11,547.70 11,542.70 11,543.30 0.0K
16:51 11,543.80 11,546.20 11,542.30 11,542.30 0.0K
16:52 11,541.80 11,548.30 11,541.80 11,548.30 0.0K
16:53 11,549.80 11,551.30 11,547.30 11,547.40 0.0K
16:54 11,548.40 11,552.40 11,548.40 11,550.90 0.0K
16:55 11,550.40 11,553.90 11,547.40 11,552.40 0.0K
16:56 11,551.90 11,552.40 11,546.40 11,546.50 0.0K
16:57 11,547.50 11,549.00 11,538.60 11,538.60 0.0K
16:58 11,539.60 11,543.70 11,535.70 11,542.20 0.0K
16:59 11,540.20 11,543.70 11,538.80 11,538.80 0.0K
17:00 11,541.80 11,544.80 11,532.40 11,532.40 0.0K
17:01 11,531.90 11,534.90 11,526.00 11,527.50 0.0K
17:02 11,528.00 11,532.00 11,528.00 11,530.00 0.0K
17:03 11,531.50 11,531.50 11,522.10 11,528.60 0.0K
17:04 11,529.10 11,532.00 11,527.10 11,527.10 0.0K
17:05 11,528.10 11,529.10 11,521.60 11,524.20 0.0K
17:06 11,525.20 11,526.70 11,517.20 11,523.20 0.0K
17:07 11,524.20 11,526.20 11,518.20 11,526.20 0.0K
17:08 11,527.70 11,530.20 11,527.10 11,528.60 0.0K
17:09 11,528.10 11,528.10 11,523.20 11,523.20 0.0K
17:10 11,523.20 11,531.20 11,523.20 11,529.20 0.0K
17:11 11,527.20 11,527.20 11,518.30 11,523.80 0.0K
17:12 11,523.30 11,524.30 11,517.30 11,521.30 0.0K
17:13 11,522.30 11,528.30 11,517.40 11,517.40 0.0K
17:14 11,516.90 11,518.40 11,514.90 11,516.40 0.0K
17:15 11,516.40 11,526.40 11,516.40 11,524.40 0.0K
17:16 11,523.40 11,523.90 11,518.40 11,521.40 0.0K
17:17 11,518.50 11,518.50 11,514.50 11,515.00 0.0K
17:18 11,515.50 11,519.50 11,514.50 11,519.50 0.0K
17:19 11,519.50 11,523.10 11,518.50 11,522.60 0.0K
17:20 11,523.10 11,524.60 11,521.60 11,524.60 0.0K
17:21 11,524.10 11,525.10 11,521.60 11,524.60 0.0K
17:22 11,523.60 11,527.50 11,519.60 11,527.50 0.0K
17:23 11,527.10 11,527.10 11,517.10 11,517.60 0.0K
17:24 11,514.60 11,517.60 11,513.60 11,513.60 0.0K
17:25 11,512.10 11,513.60 11,497.70 11,498.20 0.0K
17:26 11,499.70 11,501.70 11,489.70 11,495.70 0.0K
17:27 11,496.70 11,496.70 11,483.20 11,485.70 0.0K
17:28 11,486.70 11,486.70 11,476.30 11,476.80 0.0K
17:29 11,477.80 11,505.10 11,475.80 11,501.70 0.0K
17:30 11,505.60 11,506.60 11,495.20 11,498.70 0.0K
17:31 11,499.20 11,508.10 11,498.70 11,505.60 0.0K
17:32 11,504.60 11,508.60 11,499.70 11,504.60 0.0K
17:33 11,504.20 11,509.10 11,503.20 11,508.60 0.0K
17:34 11,509.10 11,519.60 11,508.60 11,519.60 0.0K
17:35 11,521.10 11,524.10 11,519.60 11,522.51 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