SMI (SSMI)

SWI20
🏛️ スイス →
12,507.17
最終更新: 2025-10-03
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 11,448.80 11,449.80 11,448.80 11,449.30 0.0K
08:59 11,449.80 11,475.70 11,449.80 11,475.70 0.0K
09:00 11,478.70 11,478.70 11,444.80 11,447.30 0.0K
09:01 11,445.30 11,464.20 11,445.30 11,464.20 0.0K
09:02 11,464.70 11,469.20 11,461.70 11,462.20 0.0K
09:03 11,468.20 11,468.70 11,456.30 11,459.80 0.0K
09:04 11,461.70 11,480.70 11,459.30 11,479.20 0.0K
09:05 11,479.70 11,479.70 11,461.30 11,467.20 0.0K
09:06 11,467.70 11,472.20 11,451.30 11,453.30 0.0K
09:07 11,455.30 11,468.20 11,453.30 11,467.20 0.0K
09:08 11,465.70 11,466.20 11,455.30 11,456.80 0.0K
09:09 11,457.30 11,466.70 11,455.30 11,455.30 0.0K
09:10 11,454.80 11,454.80 11,446.20 11,449.20 0.0K
09:11 11,447.20 11,460.20 11,443.70 11,457.20 0.0K
09:12 11,453.70 11,464.10 11,453.20 11,453.20 0.0K
09:13 11,452.70 11,458.70 11,435.30 11,456.20 0.0K
09:14 11,455.20 11,455.20 11,443.70 11,443.70 0.0K
09:15 11,440.20 11,445.10 11,437.00 11,443.60 0.0K
09:16 11,443.70 11,447.30 11,441.00 11,441.10 0.0K
09:17 11,440.10 11,448.90 11,440.10 11,448.90 0.0K
09:18 11,446.90 11,450.20 11,444.00 11,448.30 0.0K
09:19 11,448.80 11,468.40 11,445.80 11,468.40 0.0K
09:20 11,467.90 11,475.50 11,466.00 11,472.20 0.0K
09:21 11,471.20 11,471.20 11,463.50 11,465.60 0.0K
09:22 11,464.60 11,465.10 11,456.80 11,464.90 0.0K
09:23 11,462.90 11,462.90 11,454.30 11,455.80 0.0K
09:24 11,459.30 11,461.90 11,457.00 11,458.10 0.0K
09:25 11,458.60 11,464.30 11,458.60 11,463.30 0.0K
09:26 11,463.40 11,470.40 11,459.60 11,459.60 0.0K
09:27 11,458.20 11,461.40 11,456.40 11,457.40 0.0K
09:28 11,456.90 11,461.00 11,455.10 11,456.80 0.0K
09:29 11,458.30 11,466.90 11,457.80 11,466.90 0.0K
09:30 11,469.40 11,469.40 11,462.10 11,465.70 0.0K
09:31 11,464.70 11,465.70 11,454.80 11,461.40 0.0K
09:32 11,460.90 11,470.00 11,460.40 11,467.50 0.0K
09:33 11,467.00 11,473.00 11,467.00 11,469.70 0.0K
09:34 11,471.20 11,478.70 11,469.20 11,473.80 0.0K
09:35 11,473.30 11,478.40 11,469.30 11,478.40 0.0K
09:36 11,478.90 11,482.50 11,475.90 11,481.00 0.0K
09:37 11,481.50 11,491.10 11,481.50 11,484.10 0.0K
09:38 11,483.70 11,488.70 11,482.30 11,483.80 0.0K
09:39 11,483.30 11,486.40 11,480.90 11,486.40 0.0K
09:40 11,484.50 11,486.00 11,480.60 11,482.10 0.0K
09:41 11,482.20 11,483.70 11,472.40 11,472.40 0.0K
09:42 11,471.90 11,486.40 11,471.90 11,483.90 0.0K
09:43 11,482.90 11,494.90 11,482.90 11,494.90 0.0K
09:44 11,496.40 11,497.90 11,491.00 11,491.00 0.0K
09:45 11,491.50 11,491.50 11,487.60 11,489.70 0.0K
09:46 11,488.70 11,490.80 11,487.30 11,487.90 0.0K
09:47 11,489.40 11,490.90 11,485.50 11,488.10 0.0K
09:48 11,491.10 11,499.00 11,489.60 11,489.60 0.0K
09:49 11,489.70 11,491.70 11,487.70 11,491.70 0.0K
09:50 11,492.20 11,492.20 11,487.30 11,488.90 0.0K
09:51 11,489.40 11,489.40 11,481.00 11,484.60 0.0K
09:52 11,485.60 11,488.60 11,485.60 11,485.70 0.0K
09:53 11,489.70 11,495.60 11,487.60 11,488.20 0.0K
09:54 11,488.70 11,493.20 11,488.70 11,490.80 0.0K
09:55 11,490.30 11,495.60 11,489.80 11,490.70 0.0K
09:56 11,490.20 11,505.20 11,489.70 11,505.20 0.0K
09:57 11,506.70 11,506.70 11,502.20 11,503.30 0.0K
09:58 11,502.80 11,506.90 11,499.40 11,506.90 0.0K
09:59 11,507.40 11,511.40 11,507.40 11,511.40 0.0K
10:00 11,511.90 11,516.40 11,484.10 11,493.60 0.0K
10:01 11,493.10 11,501.00 11,491.10 11,500.50 0.0K
10:02 11,502.00 11,505.00 11,499.00 11,500.50 0.0K
10:03 11,502.00 11,502.10 11,484.70 11,486.20 0.0K
10:04 11,487.70 11,487.70 11,475.30 11,482.80 0.0K
10:05 11,481.30 11,491.30 11,479.90 11,491.30 0.0K
10:06 11,490.80 11,496.80 11,488.40 11,489.40 0.0K
10:07 11,488.90 11,488.90 11,483.00 11,484.00 0.0K
10:08 11,482.50 11,498.50 11,482.50 11,498.40 0.0K
10:09 11,497.90 11,499.40 11,490.50 11,491.00 0.0K
10:10 11,489.50 11,503.00 11,486.10 11,503.00 0.0K
10:11 11,502.00 11,508.50 11,501.00 11,508.50 0.0K
10:12 11,509.00 11,514.40 11,508.50 11,512.00 0.0K
10:13 11,511.50 11,521.00 11,511.50 11,521.00 0.0K
10:14 11,520.50 11,526.00 11,517.50 11,524.50 0.0K
10:15 11,526.00 11,528.00 11,521.60 11,523.10 0.0K
10:16 11,522.10 11,527.10 11,522.10 11,523.60 0.0K
10:17 11,522.70 11,523.90 11,520.70 11,523.90 0.0K
10:18 11,525.30 11,525.30 11,520.90 11,523.40 0.0K
10:19 11,521.40 11,521.40 11,513.00 11,513.60 0.0K
10:20 11,512.60 11,520.60 11,511.60 11,517.60 0.0K
10:21 11,516.60 11,518.20 11,514.20 11,515.70 0.0K
10:22 11,515.20 11,523.10 11,514.70 11,521.60 0.0K
10:23 11,520.60 11,520.60 11,514.70 11,514.70 0.0K
10:24 11,513.80 11,521.20 11,513.80 11,514.80 0.0K
10:25 11,511.80 11,512.30 11,507.40 11,507.40 0.0K
10:26 11,505.40 11,514.80 11,503.40 11,514.80 0.0K
10:27 11,515.30 11,515.80 11,509.40 11,511.90 0.0K
10:28 11,513.40 11,519.80 11,512.80 11,514.80 0.0K
10:29 11,513.30 11,515.40 11,512.90 11,512.90 0.0K
10:30 11,513.00 11,525.40 11,513.00 11,519.00 0.0K
10:31 11,519.50 11,523.50 11,519.50 11,523.00 0.0K
10:32 11,525.50 11,525.50 11,518.10 11,518.60 0.0K
10:33 11,517.10 11,517.60 11,513.20 11,513.20 0.0K
10:34 11,511.70 11,511.70 11,506.20 11,508.70 0.0K
10:35 11,506.30 11,519.70 11,505.30 11,519.70 0.0K
10:36 11,520.70 11,521.60 11,519.10 11,520.60 0.0K
10:37 11,521.60 11,524.50 11,521.60 11,524.50 0.0K
10:38 11,523.00 11,526.50 11,523.00 11,526.50 0.0K
10:39 11,527.00 11,527.00 11,524.00 11,526.60 0.0K
10:40 11,526.50 11,530.50 11,524.50 11,524.50 0.0K
10:41 11,525.50 11,532.50 11,524.50 11,532.40 0.0K
10:42 11,534.40 11,536.90 11,528.50 11,536.40 0.0K
10:43 11,536.90 11,540.90 11,535.90 11,535.90 0.0K
10:44 11,534.90 11,540.90 11,534.90 11,540.50 0.0K
10:45 11,541.50 11,543.40 11,536.50 11,543.00 0.0K
10:46 11,543.50 11,544.50 11,538.00 11,538.50 0.0K
10:47 11,537.50 11,539.10 11,534.60 11,534.60 0.0K
10:48 11,536.10 11,536.60 11,526.80 11,526.80 0.0K
10:49 11,526.30 11,542.70 11,525.80 11,541.70 0.0K
10:50 11,542.70 11,542.70 11,536.20 11,536.70 0.0K
10:51 11,535.20 11,535.20 11,532.30 11,532.90 0.0K
10:52 11,533.40 11,541.30 11,533.40 11,536.30 0.0K
10:53 11,536.40 11,536.90 11,528.00 11,528.00 0.0K
10:54 11,526.50 11,532.00 11,522.60 11,527.60 0.0K
10:55 11,529.00 11,529.00 11,521.10 11,521.10 0.0K
10:56 11,520.70 11,525.20 11,518.70 11,522.70 0.0K
10:57 11,523.20 11,531.10 11,523.20 11,530.60 0.0K
10:58 11,531.10 11,537.50 11,530.50 11,535.50 0.0K
10:59 11,534.50 11,537.00 11,534.50 11,536.50 0.0K
11:00 11,534.50 11,536.10 11,530.50 11,535.60 0.0K
11:01 11,534.60 11,534.60 11,530.20 11,531.70 0.0K
11:02 11,534.20 11,534.20 11,529.20 11,530.20 0.0K
11:03 11,527.80 11,533.70 11,525.80 11,532.70 0.0K
11:04 11,533.20 11,533.20 11,531.20 11,531.70 0.0K
11:05 11,530.80 11,532.20 11,526.80 11,531.20 0.0K
11:06 11,531.20 11,531.20 11,525.80 11,528.80 0.0K
11:07 11,527.80 11,529.30 11,526.80 11,526.80 0.0K
11:08 11,525.80 11,534.80 11,525.30 11,531.80 0.0K
11:09 11,532.80 11,534.30 11,528.80 11,529.30 0.0K
11:10 11,528.80 11,534.30 11,528.80 11,529.40 0.0K
11:11 11,531.40 11,531.40 11,522.00 11,526.00 0.0K
11:12 11,527.00 11,528.50 11,523.10 11,525.10 0.0K
11:13 11,524.60 11,524.60 11,519.20 11,520.20 0.0K
11:14 11,519.70 11,520.20 11,515.30 11,516.30 0.0K
11:15 11,515.30 11,516.80 11,511.90 11,515.40 0.0K
11:16 11,515.90 11,515.90 11,512.50 11,513.50 0.0K
11:17 11,514.00 11,521.50 11,513.00 11,521.50 0.0K
11:18 11,523.50 11,523.90 11,516.00 11,517.50 0.0K
11:19 11,514.00 11,522.00 11,514.00 11,520.50 0.0K
11:20 11,519.50 11,520.10 11,516.50 11,518.60 0.0K
11:21 11,518.10 11,518.10 11,512.60 11,513.10 0.0K
11:22 11,513.20 11,514.20 11,511.20 11,511.30 0.0K
11:23 11,512.30 11,515.80 11,510.80 11,514.30 0.0K
11:24 11,515.30 11,516.40 11,514.30 11,516.40 0.0K
11:25 11,517.80 11,520.80 11,514.80 11,514.80 0.0K
11:26 11,514.30 11,520.80 11,512.40 11,518.30 0.0K
11:27 11,518.80 11,521.80 11,517.30 11,519.80 0.0K
11:28 11,519.30 11,521.80 11,517.80 11,520.30 0.0K
11:29 11,521.80 11,526.30 11,521.80 11,524.20 0.0K
11:30 11,523.20 11,526.20 11,519.30 11,526.20 0.0K
11:31 11,525.70 11,529.60 11,525.70 11,527.20 0.0K
11:32 11,528.20 11,535.10 11,527.60 11,528.20 0.0K
11:33 11,527.20 11,527.70 11,523.20 11,523.20 0.0K
11:34 11,523.10 11,523.10 11,519.20 11,522.20 0.0K
11:35 11,521.70 11,526.70 11,519.70 11,526.70 0.0K
11:36 11,526.70 11,526.70 11,519.20 11,522.20 0.0K
11:37 11,521.20 11,521.20 11,513.30 11,515.30 0.0K
11:38 11,515.80 11,516.30 11,513.30 11,514.30 0.0K
11:39 11,516.30 11,520.30 11,514.30 11,519.80 0.0K
11:40 11,519.30 11,519.30 11,514.30 11,517.80 0.0K
11:41 11,516.80 11,516.80 11,507.40 11,508.40 0.0K
11:42 11,507.90 11,507.90 11,501.40 11,505.90 0.0K
11:43 11,507.40 11,508.30 11,506.80 11,507.20 0.0K
11:44 11,509.20 11,513.20 11,509.20 11,510.10 0.0K
11:45 11,509.10 11,513.60 11,507.60 11,513.60 0.0K
11:46 11,514.10 11,515.10 11,512.10 11,514.50 0.0K
11:47 11,515.50 11,518.50 11,513.50 11,513.50 0.0K
11:48 11,512.00 11,513.10 11,510.00 11,513.10 0.0K
11:49 11,512.60 11,516.10 11,512.10 11,513.10 0.0K
11:50 11,512.60 11,515.10 11,512.10 11,513.60 0.0K
11:51 11,514.10 11,516.10 11,509.60 11,510.10 0.0K
11:52 11,511.10 11,513.10 11,507.10 11,512.10 0.0K
11:53 11,511.60 11,515.60 11,511.10 11,511.10 0.0K
11:54 11,512.10 11,515.10 11,511.10 11,513.60 0.0K
11:55 11,513.10 11,519.50 11,513.10 11,517.00 0.0K
11:56 11,517.50 11,519.90 11,515.00 11,517.90 0.0K
11:57 11,516.90 11,521.90 11,516.90 11,521.40 0.0K
11:58 11,521.90 11,521.90 11,517.90 11,517.90 0.0K
11:59 11,516.90 11,520.90 11,516.40 11,520.90 0.0K
12:00 11,522.40 11,530.20 11,519.90 11,529.20 0.0K
12:01 11,529.70 11,531.20 11,527.70 11,529.70 0.0K
12:02 11,528.70 11,536.10 11,528.70 11,534.60 0.0K
12:03 11,534.10 11,534.10 11,528.10 11,529.10 0.0K
12:04 11,528.60 11,529.60 11,526.20 11,526.20 0.0K
12:05 11,527.20 11,528.20 11,521.70 11,527.70 0.0K
12:06 11,524.70 11,529.20 11,524.20 11,527.20 0.0K
12:07 11,526.70 11,529.70 11,525.20 11,529.60 0.0K
12:08 11,528.60 11,534.50 11,528.10 11,534.50 0.0K
12:09 11,534.00 11,534.00 11,528.60 11,528.60 0.0K
12:10 11,526.60 11,526.60 11,522.60 11,524.60 0.0K
12:11 11,523.60 11,528.60 11,522.60 11,525.60 0.0K
12:12 11,524.60 11,526.50 11,521.60 11,522.60 0.0K
12:13 11,523.60 11,523.60 11,519.60 11,519.60 0.0K
12:14 11,520.10 11,522.10 11,519.70 11,520.60 0.0K
12:15 11,520.70 11,520.70 11,513.20 11,513.70 0.0K
12:16 11,513.20 11,516.20 11,513.20 11,514.70 0.0K
12:17 11,513.20 11,513.20 11,507.80 11,508.30 0.0K
12:18 11,508.80 11,508.80 11,506.30 11,507.30 0.0K
12:19 11,507.80 11,514.20 11,507.80 11,514.20 0.0K
12:20 11,514.70 11,517.20 11,512.70 11,512.70 0.0K
12:21 11,513.20 11,515.20 11,510.70 11,510.70 0.0K
12:22 11,510.20 11,510.80 11,507.80 11,507.80 0.0K
12:23 11,508.30 11,512.30 11,507.30 11,511.80 0.0K
12:24 11,513.70 11,518.60 11,513.70 11,514.60 0.0K
12:25 11,514.10 11,514.60 11,513.60 11,514.60 0.0K
12:26 11,516.10 11,520.60 11,516.10 11,516.60 0.0K
12:27 11,516.10 11,517.10 11,514.60 11,515.60 0.0K
12:28 11,516.60 11,517.60 11,515.10 11,515.60 0.0K
12:29 11,516.60 11,516.60 11,513.60 11,513.60 0.0K
12:30 11,515.10 11,521.50 11,514.60 11,515.10 0.0K
12:31 11,514.60 11,517.10 11,514.10 11,515.10 0.0K
12:32 11,515.60 11,515.60 11,507.70 11,507.70 0.0K
12:33 11,506.70 11,507.30 11,503.80 11,503.80 0.0K
12:34 11,503.30 11,506.80 11,503.30 11,505.80 0.0K
12:35 11,508.80 11,511.80 11,508.70 11,508.70 0.0K
12:36 11,509.70 11,509.70 11,504.80 11,508.70 0.0K
12:37 11,507.70 11,508.20 11,503.70 11,503.70 0.0K
12:38 11,503.80 11,504.80 11,499.80 11,499.80 0.0K
12:39 11,499.30 11,504.70 11,499.30 11,502.70 0.0K
12:40 11,501.80 11,501.80 11,499.90 11,499.90 0.0K
12:41 11,500.90 11,500.90 11,494.40 11,496.90 0.0K
12:42 11,496.40 11,499.90 11,496.40 11,497.90 0.0K
12:43 11,499.40 11,499.90 11,498.40 11,498.90 0.0K
12:44 11,498.80 11,498.80 11,495.40 11,496.90 0.0K
12:45 11,498.80 11,498.80 11,495.80 11,496.80 0.0K
12:46 11,497.30 11,503.80 11,496.80 11,500.80 0.0K
12:47 11,499.30 11,499.30 11,494.80 11,494.80 0.0K
12:48 11,493.30 11,499.30 11,493.30 11,499.30 0.0K
12:49 11,499.80 11,502.30 11,498.20 11,498.20 0.0K
12:50 11,498.70 11,503.70 11,497.70 11,503.70 0.0K
12:51 11,502.70 11,503.70 11,502.70 11,503.60 0.0K
12:52 11,505.10 11,505.10 11,502.10 11,503.60 0.0K
12:53 11,502.10 11,505.50 11,502.10 11,505.50 0.0K
12:54 11,504.50 11,504.50 11,500.50 11,501.50 0.0K
12:55 11,502.50 11,503.00 11,498.00 11,500.50 0.0K
12:56 11,502.00 11,502.50 11,500.50 11,501.00 0.0K
12:57 11,502.50 11,504.50 11,501.50 11,504.40 0.0K
12:58 11,503.40 11,503.40 11,502.40 11,502.40 0.0K
12:59 11,501.90 11,503.90 11,501.90 11,503.90 0.0K
13:00 11,503.40 11,508.40 11,501.40 11,501.40 0.0K
13:01 11,500.40 11,500.40 11,493.50 11,498.40 0.0K
13:02 11,499.40 11,500.40 11,496.90 11,498.40 0.0K
13:03 11,499.40 11,507.40 11,498.50 11,507.40 0.0K
13:04 11,506.40 11,507.90 11,502.40 11,502.40 0.0K
13:05 11,503.40 11,504.40 11,502.40 11,503.40 0.0K
13:06 11,501.90 11,505.40 11,498.50 11,505.40 0.0K
13:07 11,505.30 11,509.80 11,505.30 11,509.70 0.0K
13:08 11,510.20 11,511.60 11,507.60 11,508.10 0.0K
13:09 11,507.10 11,508.10 11,506.10 11,506.60 0.0K
13:10 11,506.10 11,506.10 11,500.70 11,500.70 0.0K
13:11 11,500.20 11,502.70 11,498.20 11,502.70 0.0K
13:12 11,503.20 11,506.60 11,503.20 11,503.60 0.0K
13:13 11,503.70 11,503.70 11,499.20 11,499.30 0.0K
13:14 11,500.30 11,500.30 11,499.30 11,500.30 0.0K
13:15 11,502.30 11,502.80 11,500.30 11,501.30 0.0K
13:16 11,502.30 11,504.30 11,497.30 11,497.30 0.0K
13:17 11,496.80 11,497.40 11,495.90 11,495.90 0.0K
13:18 11,495.40 11,497.40 11,495.40 11,495.90 0.0K
13:19 11,495.40 11,496.50 11,493.50 11,494.50 0.0K
13:20 11,494.00 11,496.50 11,494.00 11,495.50 0.0K
13:21 11,496.50 11,498.50 11,495.50 11,497.40 0.0K
13:22 11,496.40 11,499.50 11,496.40 11,499.40 0.0K
13:23 11,500.90 11,504.80 11,500.90 11,502.30 0.0K
13:24 11,501.30 11,503.30 11,501.30 11,503.30 0.0K
13:25 11,501.30 11,506.30 11,501.30 11,505.30 0.0K
13:26 11,505.30 11,508.70 11,504.70 11,508.20 0.0K
13:27 11,507.70 11,515.10 11,507.70 11,513.60 0.0K
13:28 11,514.10 11,518.50 11,514.10 11,515.40 0.0K
13:29 11,514.90 11,514.90 11,511.00 11,511.00 0.0K
13:30 11,512.00 11,512.00 11,503.50 11,508.00 0.0K
13:31 11,509.00 11,511.90 11,508.90 11,511.90 0.0K
13:32 11,509.90 11,512.90 11,509.90 11,512.90 0.0K
13:33 11,511.90 11,512.90 11,510.90 11,511.90 0.0K
13:34 11,512.40 11,512.90 11,507.90 11,507.90 0.0K
13:35 11,505.40 11,505.40 11,501.00 11,501.50 0.0K
13:36 11,498.50 11,503.60 11,495.60 11,503.60 0.0K
13:37 11,503.10 11,503.10 11,498.60 11,499.60 0.0K
13:38 11,500.10 11,501.10 11,499.10 11,501.10 0.0K
13:39 11,502.10 11,505.10 11,500.60 11,501.10 0.0K
13:40 11,501.60 11,507.10 11,501.10 11,507.00 0.0K
13:41 11,506.00 11,506.00 11,500.00 11,500.00 0.0K
13:42 11,501.00 11,502.60 11,499.10 11,499.60 0.0K
13:43 11,499.10 11,503.60 11,499.10 11,499.60 0.0K
13:44 11,499.10 11,499.60 11,494.10 11,499.60 0.0K
13:45 11,501.60 11,502.10 11,495.10 11,496.10 0.0K
13:46 11,495.60 11,495.60 11,492.10 11,495.10 0.0K
13:47 11,495.60 11,497.10 11,492.10 11,492.10 0.0K
13:48 11,491.10 11,491.10 11,489.10 11,490.10 0.0K
13:49 11,491.60 11,492.10 11,488.10 11,489.10 0.0K
13:50 11,490.10 11,492.10 11,486.10 11,488.60 0.0K
13:51 11,488.10 11,488.10 11,484.10 11,488.10 0.0K
13:52 11,489.60 11,493.00 11,488.60 11,492.90 0.0K
13:53 11,491.90 11,496.80 11,491.90 11,496.80 0.0K
13:54 11,497.80 11,501.20 11,497.70 11,498.10 0.0K
13:55 11,498.60 11,498.60 11,492.50 11,492.50 0.0K
13:56 11,491.50 11,498.00 11,491.50 11,496.40 0.0K
13:57 11,497.90 11,498.40 11,489.40 11,489.40 0.0K
13:58 11,489.90 11,493.40 11,487.50 11,489.50 0.0K
13:59 11,486.50 11,486.50 11,482.50 11,485.00 0.0K
14:00 11,487.50 11,489.00 11,480.50 11,480.50 0.0K
14:01 11,479.10 11,481.60 11,478.60 11,480.60 0.0K
14:02 11,481.60 11,485.10 11,480.60 11,484.10 0.0K
14:03 11,483.60 11,483.60 11,478.10 11,480.60 0.0K
14:04 11,479.60 11,480.60 11,477.70 11,479.20 0.0K
14:05 11,478.70 11,480.70 11,477.20 11,480.70 0.0K
14:06 11,481.20 11,483.70 11,477.10 11,477.70 0.0K
14:07 11,478.70 11,481.70 11,478.70 11,480.70 0.0K
14:08 11,480.20 11,490.00 11,480.20 11,490.00 0.0K
14:09 11,491.00 11,491.00 11,487.50 11,488.50 0.0K
14:10 11,489.40 11,491.50 11,486.50 11,488.50 0.0K
14:11 11,487.50 11,488.00 11,485.50 11,487.50 0.0K
14:12 11,486.50 11,490.50 11,486.50 11,489.50 0.0K
14:13 11,488.50 11,489.40 11,487.40 11,487.50 0.0K
14:14 11,488.00 11,490.40 11,488.00 11,488.40 0.0K
14:15 11,485.90 11,488.40 11,484.00 11,485.50 0.0K
14:16 11,486.50 11,489.40 11,485.50 11,488.40 0.0K
14:17 11,488.90 11,489.40 11,486.90 11,487.40 0.0K
14:18 11,485.90 11,490.40 11,485.90 11,490.40 0.0K
14:19 11,489.40 11,490.40 11,485.40 11,485.40 0.0K
14:20 11,484.40 11,485.90 11,482.40 11,482.90 0.0K
14:21 11,483.40 11,484.40 11,478.00 11,480.00 0.0K
14:22 11,476.50 11,484.40 11,476.50 11,484.40 0.0K
14:23 11,483.40 11,490.40 11,482.40 11,489.30 0.0K
14:24 11,490.30 11,491.30 11,489.30 11,490.70 0.0K
14:25 11,491.20 11,491.20 11,487.70 11,488.20 0.0K
14:26 11,486.70 11,487.20 11,481.80 11,482.30 0.0K
14:27 11,481.80 11,482.30 11,478.40 11,479.40 0.0K
14:28 11,478.90 11,480.00 11,478.00 11,479.00 0.0K
14:29 11,479.50 11,483.00 11,477.60 11,483.00 0.0K
14:30 11,482.50 11,484.50 11,481.50 11,483.50 0.0K
14:31 11,483.40 11,489.30 11,483.40 11,489.30 0.0K
14:32 11,490.30 11,498.10 11,490.30 11,495.60 0.0K
14:33 11,494.10 11,497.10 11,494.10 11,495.10 0.0K
14:34 11,494.10 11,494.10 11,489.10 11,491.10 0.0K
14:35 11,494.60 11,499.10 11,494.60 11,495.10 0.0K
14:36 11,494.60 11,499.10 11,494.10 11,499.10 0.0K
14:37 11,500.60 11,506.90 11,500.50 11,506.90 0.0K
14:38 11,508.40 11,515.30 11,508.40 11,512.80 0.0K
14:39 11,514.80 11,520.70 11,514.70 11,516.60 0.0K
14:40 11,515.60 11,518.60 11,515.60 11,517.50 0.0K
14:41 11,516.50 11,521.00 11,516.50 11,516.50 0.0K
14:42 11,515.50 11,515.60 11,509.70 11,509.70 0.0K
14:43 11,508.70 11,513.80 11,506.80 11,513.80 0.0K
14:44 11,513.30 11,515.70 11,513.30 11,515.70 0.0K
14:45 11,514.20 11,514.70 11,510.30 11,511.80 0.0K
14:46 11,510.80 11,515.30 11,510.30 11,514.80 0.0K
14:47 11,513.80 11,515.80 11,512.80 11,515.70 0.0K
14:48 11,517.20 11,522.20 11,514.70 11,520.20 0.0K
14:49 11,519.70 11,519.70 11,514.80 11,515.30 0.0K
14:50 11,514.80 11,514.80 11,510.90 11,511.90 0.0K
14:51 11,513.40 11,516.40 11,512.40 11,516.40 0.0K
14:52 11,517.40 11,517.40 11,511.90 11,514.90 0.0K
14:53 11,514.40 11,515.90 11,513.90 11,515.80 0.0K
14:54 11,516.80 11,520.70 11,516.30 11,518.70 0.0K
14:55 11,520.20 11,528.60 11,520.20 11,523.60 0.0K
14:56 11,522.60 11,526.50 11,521.60 11,526.50 0.0K
14:57 11,525.00 11,526.50 11,522.50 11,524.50 0.0K
14:58 11,524.40 11,524.40 11,522.40 11,522.40 0.0K
14:59 11,523.90 11,524.40 11,523.40 11,523.40 0.0K
15:00 11,525.40 11,526.40 11,521.40 11,522.40 0.0K
15:01 11,521.40 11,522.00 11,516.50 11,521.50 0.0K
15:02 11,524.00 11,529.00 11,524.00 11,527.50 0.0K
15:03 11,527.00 11,530.50 11,526.50 11,528.50 0.0K
15:04 11,527.00 11,529.90 11,527.00 11,528.40 0.0K
15:05 11,528.90 11,529.40 11,524.50 11,525.50 0.0K
15:06 11,524.00 11,524.60 11,520.60 11,523.10 0.0K
15:07 11,523.60 11,525.10 11,520.60 11,524.60 0.0K
15:08 11,525.60 11,525.60 11,523.60 11,524.10 0.0K
15:09 11,523.60 11,528.50 11,523.60 11,527.00 0.0K
15:10 11,527.50 11,528.50 11,524.00 11,524.00 0.0K
15:11 11,524.10 11,524.60 11,520.60 11,521.10 0.0K
15:12 11,520.60 11,529.50 11,519.10 11,526.50 0.0K
15:13 11,527.50 11,529.00 11,523.00 11,525.50 0.0K
15:14 11,524.00 11,527.90 11,524.00 11,526.40 0.0K
15:15 11,527.40 11,531.40 11,521.00 11,521.50 0.0K
15:16 11,523.00 11,527.00 11,522.50 11,527.00 0.0K
15:17 11,526.50 11,530.50 11,526.50 11,530.50 0.0K
15:18 11,530.00 11,531.40 11,529.40 11,531.40 0.0K
15:19 11,531.90 11,532.40 11,529.40 11,529.40 0.0K
15:20 11,528.40 11,528.90 11,526.90 11,527.40 0.0K
15:21 11,529.40 11,532.30 11,528.30 11,532.30 0.0K
15:22 11,532.80 11,533.30 11,527.80 11,527.80 0.0K
15:23 11,528.30 11,533.20 11,527.30 11,532.70 0.0K
15:24 11,533.20 11,534.20 11,529.20 11,532.20 0.0K
15:25 11,529.30 11,530.30 11,524.30 11,530.30 0.0K
15:26 11,530.80 11,530.80 11,528.30 11,530.30 0.0K
15:27 11,529.30 11,530.30 11,528.30 11,528.30 0.0K
15:28 11,529.80 11,530.30 11,527.40 11,527.40 0.0K
15:29 11,528.40 11,529.90 11,527.90 11,529.90 0.0K
15:30 11,531.90 11,539.30 11,523.40 11,526.40 0.0K
15:31 11,524.40 11,525.90 11,512.50 11,512.50 0.0K
15:32 11,511.60 11,525.00 11,511.60 11,524.00 0.0K
15:33 11,524.50 11,525.00 11,510.50 11,511.50 0.0K
15:34 11,511.00 11,523.90 11,511.00 11,517.90 0.0K
15:35 11,519.40 11,520.90 11,515.40 11,520.40 0.0K
15:36 11,519.90 11,530.30 11,519.90 11,529.30 0.0K
15:37 11,528.30 11,542.10 11,528.30 11,542.00 0.0K
15:38 11,541.50 11,543.90 11,539.90 11,543.40 0.0K
15:39 11,543.90 11,545.40 11,539.40 11,539.40 0.0K
15:40 11,537.90 11,540.90 11,537.90 11,538.90 0.0K
15:41 11,539.90 11,542.40 11,539.90 11,540.90 0.0K
15:42 11,541.90 11,553.30 11,541.90 11,552.80 0.0K
15:43 11,551.80 11,556.20 11,545.80 11,546.80 0.0K
15:44 11,544.80 11,551.80 11,540.40 11,551.70 0.0K
15:45 11,553.20 11,553.20 11,547.20 11,548.70 0.0K
15:46 11,549.20 11,559.60 11,547.20 11,556.60 0.0K
15:47 11,557.60 11,565.10 11,557.60 11,560.60 0.0K
15:48 11,562.60 11,566.50 11,562.60 11,565.50 0.0K
15:49 11,566.00 11,566.00 11,556.60 11,556.60 0.0K
15:50 11,555.10 11,559.60 11,554.10 11,557.60 0.0K
15:51 11,558.10 11,564.60 11,555.10 11,562.60 0.0K
15:52 11,565.60 11,565.60 11,557.70 11,562.70 0.0K
15:53 11,563.20 11,570.10 11,559.70 11,568.60 0.0K
15:54 11,569.10 11,575.60 11,567.60 11,575.60 0.0K
15:55 11,574.10 11,575.60 11,569.70 11,574.10 0.0K
15:56 11,574.60 11,574.60 11,571.20 11,573.70 0.0K
15:57 11,572.70 11,577.60 11,572.70 11,574.70 0.0K
15:58 11,575.60 11,575.70 11,570.70 11,572.20 0.0K
15:59 11,572.70 11,573.70 11,569.80 11,571.30 0.0K
16:00 11,572.30 11,574.80 11,567.30 11,568.90 0.0K
16:01 11,569.90 11,571.90 11,564.90 11,564.90 0.0K
16:02 11,564.00 11,569.90 11,564.00 11,569.90 0.0K
16:03 11,570.90 11,575.40 11,570.90 11,570.90 0.0K
16:04 11,569.90 11,573.90 11,566.50 11,572.40 0.0K
16:05 11,573.40 11,575.90 11,569.40 11,574.40 0.0K
16:06 11,574.90 11,576.40 11,572.40 11,575.90 0.0K
16:07 11,575.40 11,578.90 11,574.90 11,577.90 0.0K
16:08 11,576.90 11,581.80 11,576.90 11,577.80 0.0K
16:09 11,576.80 11,576.80 11,569.40 11,569.90 0.0K
16:10 11,569.40 11,576.80 11,568.90 11,575.80 0.0K
16:11 11,576.80 11,584.60 11,576.80 11,584.60 0.0K
16:12 11,586.60 11,590.50 11,586.50 11,590.50 0.0K
16:13 11,590.00 11,593.00 11,586.00 11,586.00 0.0K
16:14 11,587.50 11,591.50 11,580.50 11,584.50 0.0K
16:15 11,583.50 11,593.40 11,583.50 11,593.40 0.0K
16:16 11,594.40 11,602.80 11,594.40 11,598.30 0.0K
16:17 11,598.80 11,602.30 11,554.00 11,561.70 0.0K
16:18 11,556.30 11,570.20 11,556.30 11,561.80 0.0K
16:19 11,561.30 11,563.80 11,554.30 11,562.80 0.0K
16:20 11,562.30 11,562.80 11,544.90 11,560.40 0.0K
16:21 11,558.90 11,569.30 11,555.90 11,569.30 0.0K
16:22 11,569.30 11,580.70 11,568.80 11,570.30 0.0K
16:23 11,571.80 11,571.80 11,562.80 11,563.80 0.0K
16:24 11,563.30 11,567.30 11,560.30 11,566.80 0.0K
16:25 11,566.30 11,572.80 11,562.80 11,566.80 0.0K
16:26 11,567.80 11,567.80 11,560.90 11,560.90 0.0K
16:27 11,561.90 11,569.40 11,558.90 11,568.90 0.0K
16:28 11,570.80 11,578.70 11,570.80 11,576.20 0.0K
16:29 11,577.70 11,577.70 11,565.80 11,565.80 0.0K
16:30 11,569.30 11,576.70 11,567.30 11,576.70 0.0K
16:31 11,578.20 11,578.20 11,572.70 11,575.10 0.0K
16:32 11,577.10 11,583.60 11,577.10 11,582.60 0.0K
16:33 11,581.60 11,584.50 11,579.50 11,579.50 0.0K
16:34 11,578.50 11,578.60 11,573.60 11,578.10 0.0K
16:35 11,577.60 11,577.60 11,566.60 11,567.60 0.0K
16:36 11,568.60 11,582.00 11,568.60 11,579.00 0.0K
16:37 11,579.50 11,581.50 11,567.00 11,567.50 0.0K
16:38 11,568.50 11,572.00 11,566.00 11,571.00 0.0K
16:39 11,569.00 11,574.90 11,567.00 11,574.40 0.0K
16:40 11,574.40 11,574.40 11,571.30 11,574.30 0.0K
16:41 11,575.30 11,581.20 11,571.80 11,581.20 0.0K
16:42 11,581.70 11,585.10 11,580.20 11,582.10 0.0K
16:43 11,581.20 11,591.10 11,581.20 11,589.10 0.0K
16:44 11,589.00 11,592.00 11,588.10 11,591.00 0.0K
16:45 11,590.00 11,592.00 11,586.00 11,590.00 0.0K
16:46 11,591.00 11,592.00 11,566.50 11,571.60 0.0K
16:47 11,574.50 11,580.50 11,569.50 11,576.50 0.0K
16:48 11,576.00 11,576.00 11,570.10 11,574.10 0.0K
16:49 11,575.10 11,576.50 11,571.60 11,573.00 0.0K
16:50 11,572.00 11,572.10 11,563.60 11,570.10 0.0K
16:51 11,570.60 11,579.10 11,568.10 11,577.60 0.0K
16:52 11,579.10 11,587.00 11,578.60 11,580.50 0.0K
16:53 11,580.00 11,592.50 11,580.00 11,588.50 0.0K
16:54 11,589.00 11,595.00 11,588.00 11,595.00 0.0K
16:55 11,596.00 11,596.50 11,593.00 11,593.90 0.0K
16:56 11,592.90 11,596.90 11,587.90 11,588.90 0.0K
16:57 11,589.90 11,592.90 11,589.90 11,592.30 0.0K
16:58 11,592.80 11,592.80 11,585.90 11,589.90 0.0K
16:59 11,591.90 11,593.40 11,586.90 11,587.90 0.0K
17:00 11,589.40 11,596.30 11,583.90 11,595.80 0.0K
17:01 11,596.80 11,597.80 11,595.30 11,596.80 0.0K
17:02 11,595.80 11,598.80 11,595.30 11,596.80 0.0K
17:03 11,595.80 11,596.80 11,590.80 11,593.80 0.0K
17:04 11,594.80 11,608.10 11,594.70 11,605.70 0.0K
17:05 11,605.60 11,606.60 11,601.70 11,604.60 0.0K
17:06 11,604.10 11,604.60 11,597.60 11,598.10 0.0K
17:07 11,597.60 11,598.20 11,594.20 11,597.20 0.0K
17:08 11,598.70 11,604.10 11,597.70 11,602.60 0.0K
17:09 11,601.10 11,601.70 11,599.60 11,601.70 0.0K
17:10 11,601.20 11,601.20 11,595.20 11,600.70 0.0K
17:11 11,599.70 11,601.20 11,594.30 11,594.30 0.0K
17:12 11,593.80 11,599.80 11,591.80 11,599.80 0.0K
17:13 11,600.80 11,600.80 11,594.80 11,594.80 0.0K
17:14 11,595.80 11,597.80 11,593.80 11,595.80 0.0K
17:15 11,593.30 11,594.80 11,592.80 11,592.80 0.0K
17:16 11,593.80 11,598.80 11,593.80 11,597.80 0.0K
17:17 11,597.30 11,599.30 11,595.80 11,598.30 0.0K
17:18 11,601.20 11,601.70 11,595.30 11,595.30 0.0K
17:19 11,595.80 11,598.30 11,591.40 11,592.90 0.0K
17:20 11,594.50 11,597.90 11,592.00 11,597.90 0.0K
17:21 11,598.40 11,604.90 11,597.90 11,604.90 0.0K
17:22 11,604.90 11,606.40 11,601.90 11,603.90 0.0K
17:23 11,604.40 11,607.40 11,604.40 11,605.90 0.0K
17:24 11,607.40 11,610.40 11,605.40 11,608.90 0.0K
17:25 11,606.90 11,608.90 11,603.40 11,604.40 0.0K
17:26 11,604.90 11,611.40 11,603.90 11,610.90 0.0K
17:27 11,611.40 11,611.40 11,605.90 11,605.90 0.0K
17:28 11,605.40 11,610.90 11,604.40 11,605.40 0.0K
17:29 11,606.40 11,614.40 11,606.40 11,609.40 0.0K
17:30 11,608.40 11,609.40 11,605.40 11,606.40 0.0K
17:31 11,605.40 11,617.40 11,604.40 11,614.40 0.0K
17:32 11,616.40 11,616.40 11,611.40 11,613.40 0.0K
17:33 11,612.40 11,618.40 11,610.40 11,614.40 0.0K
17:34 11,612.40 11,614.40 11,609.40 11,611.40 0.0K
17:35 11,607.90 11,612.40 11,598.54 11,598.54 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