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 11,598.60 11,600.10 11,589.60 11,589.60 0.0K
08:59 11,590.10 11,596.10 11,585.10 11,596.10 0.0K
09:00 11,600.10 11,613.00 11,595.10 11,608.50 0.0K
09:01 11,609.00 11,618.00 11,587.10 11,588.60 0.0K
09:02 11,583.10 11,594.10 11,582.60 11,588.60 0.0K
09:03 11,588.10 11,590.10 11,577.60 11,580.10 0.0K
09:04 11,579.10 11,579.10 11,564.20 11,564.20 0.0K
09:05 11,561.20 11,561.20 11,554.20 11,559.20 0.0K
09:06 11,561.70 11,563.20 11,554.70 11,554.70 0.0K
09:07 11,557.20 11,561.20 11,556.20 11,558.70 0.0K
09:08 11,559.20 11,569.70 11,559.20 11,566.70 0.0K
09:09 11,567.20 11,576.10 11,567.10 11,574.10 0.0K
09:10 11,573.10 11,581.10 11,573.10 11,580.60 0.0K
09:11 11,581.60 11,607.40 11,578.60 11,599.50 0.0K
09:12 11,599.00 11,603.50 11,595.00 11,601.50 0.0K
09:13 11,601.00 11,608.40 11,593.00 11,608.40 0.0K
09:14 11,606.90 11,606.90 11,599.50 11,603.00 0.0K
09:15 11,599.00 11,616.30 11,598.00 11,611.80 0.0K
09:16 11,613.30 11,631.10 11,612.80 11,631.10 0.0K
09:17 11,630.60 11,637.00 11,627.10 11,637.00 0.0K
09:18 11,646.00 11,651.90 11,636.10 11,636.20 0.0K
09:19 11,638.20 11,640.20 11,631.70 11,632.20 0.0K
09:20 11,631.70 11,632.20 11,617.80 11,617.80 0.0K
09:21 11,617.30 11,617.40 11,612.40 11,614.30 0.0K
09:22 11,613.80 11,621.20 11,613.30 11,620.70 0.0K
09:23 11,621.70 11,629.60 11,621.70 11,625.70 0.0K
09:24 11,621.70 11,633.60 11,621.70 11,633.60 0.0K
09:25 11,634.10 11,642.00 11,634.10 11,636.60 0.0K
09:26 11,632.10 11,633.60 11,631.10 11,633.60 0.0K
09:27 11,630.60 11,640.60 11,629.60 11,640.60 0.0K
09:28 11,637.60 11,642.50 11,637.00 11,640.50 0.0K
09:29 11,641.00 11,647.40 11,640.00 11,640.00 0.0K
09:30 11,640.50 11,653.40 11,640.50 11,648.90 0.0K
09:31 11,647.40 11,648.90 11,644.40 11,644.40 0.0K
09:32 11,643.90 11,644.90 11,639.50 11,639.50 0.0K
09:33 11,637.00 11,646.00 11,636.60 11,644.90 0.0K
09:34 11,643.40 11,644.40 11,641.40 11,643.50 0.0K
09:35 11,642.00 11,643.00 11,637.50 11,641.00 0.0K
09:36 11,641.50 11,641.50 11,637.50 11,639.00 0.0K
09:37 11,636.00 11,636.00 11,628.10 11,629.60 0.0K
09:38 11,627.10 11,628.20 11,622.70 11,622.70 0.0K
09:39 11,622.80 11,624.20 11,612.30 11,612.30 0.0K
09:40 11,613.30 11,615.80 11,608.40 11,615.80 0.0K
09:41 11,616.30 11,616.30 11,611.80 11,611.80 0.0K
09:42 11,611.30 11,616.70 11,608.80 11,614.70 0.0K
09:43 11,615.70 11,617.20 11,611.70 11,611.70 0.0K
09:44 11,610.70 11,611.80 11,607.30 11,608.80 0.0K
09:45 11,611.30 11,612.80 11,607.80 11,611.80 0.0K
09:46 11,609.80 11,617.20 11,609.30 11,615.70 0.0K
09:47 11,617.20 11,621.70 11,616.20 11,619.10 0.0K
09:48 11,620.10 11,622.10 11,618.10 11,619.60 0.0K
09:49 11,617.10 11,617.60 11,612.70 11,613.20 0.0K
09:50 11,610.70 11,612.20 11,608.30 11,609.30 0.0K
09:51 11,608.80 11,610.80 11,608.30 11,608.80 0.0K
09:52 11,609.30 11,609.30 11,597.80 11,598.80 0.0K
09:53 11,600.30 11,603.30 11,597.30 11,602.70 0.0K
09:54 11,601.70 11,606.20 11,600.70 11,604.70 0.0K
09:55 11,605.20 11,611.60 11,600.60 11,601.10 0.0K
09:56 11,600.60 11,605.60 11,598.60 11,599.70 0.0K
09:57 11,599.20 11,599.20 11,593.30 11,597.70 0.0K
09:58 11,597.20 11,599.10 11,591.80 11,597.60 0.0K
09:59 11,598.10 11,598.10 11,592.60 11,592.60 0.0K
10:00 11,591.60 11,591.60 11,585.70 11,589.60 0.0K
10:01 11,588.60 11,599.10 11,587.10 11,599.10 0.0K
10:02 11,598.60 11,604.40 11,598.00 11,603.30 0.0K
10:03 11,602.80 11,604.30 11,598.90 11,600.40 0.0K
10:04 11,597.90 11,597.90 11,583.50 11,583.50 0.0K
10:05 11,582.50 11,587.50 11,580.50 11,585.50 0.0K
10:06 11,584.50 11,584.50 11,580.50 11,582.50 0.0K
10:07 11,583.00 11,593.90 11,583.00 11,592.40 0.0K
10:08 11,591.90 11,597.40 11,591.90 11,593.40 0.0K
10:09 11,592.90 11,592.90 11,585.40 11,589.90 0.0K
10:10 11,589.90 11,589.90 11,581.10 11,587.50 0.0K
10:11 11,588.00 11,588.00 11,579.60 11,581.60 0.0K
10:12 11,580.60 11,581.10 11,569.20 11,569.20 0.0K
10:13 11,566.70 11,577.70 11,566.70 11,575.20 0.0K
10:14 11,579.70 11,580.70 11,570.20 11,572.20 0.0K
10:15 11,569.80 11,573.80 11,569.80 11,573.30 0.0K
10:16 11,570.80 11,570.80 11,564.40 11,567.90 0.0K
10:17 11,569.40 11,569.90 11,563.50 11,564.50 0.0K
10:18 11,565.50 11,565.50 11,561.50 11,564.10 0.0K
10:19 11,563.60 11,563.60 11,552.70 11,554.70 0.0K
10:20 11,553.20 11,556.20 11,552.70 11,554.70 0.0K
10:21 11,553.80 11,557.70 11,553.20 11,554.30 0.0K
10:22 11,557.30 11,565.20 11,556.70 11,564.10 0.0K
10:23 11,564.60 11,564.60 11,562.60 11,563.60 0.0K
10:24 11,564.10 11,564.10 11,556.10 11,559.70 0.0K
10:25 11,560.20 11,562.70 11,558.20 11,561.20 0.0K
10:26 11,562.20 11,563.20 11,557.20 11,561.20 0.0K
10:27 11,561.70 11,565.70 11,559.70 11,565.70 0.0K
10:28 11,567.20 11,567.20 11,563.30 11,566.30 0.0K
10:29 11,564.80 11,567.30 11,564.30 11,566.30 0.0K
10:30 11,566.80 11,576.30 11,566.30 11,575.20 0.0K
10:31 11,574.70 11,574.80 11,569.30 11,569.40 0.0K
10:32 11,570.90 11,575.80 11,567.90 11,574.30 0.0K
10:33 11,574.80 11,574.80 11,564.90 11,564.90 0.0K
10:34 11,563.90 11,564.40 11,558.00 11,559.00 0.0K
10:35 11,559.50 11,569.50 11,558.00 11,569.50 0.0K
10:36 11,570.40 11,570.90 11,566.90 11,570.90 0.0K
10:37 11,569.90 11,571.40 11,567.40 11,568.90 0.0K
10:38 11,569.00 11,573.40 11,568.00 11,571.50 0.0K
10:39 11,569.50 11,575.00 11,568.50 11,570.50 0.0K
10:40 11,569.50 11,569.50 11,564.50 11,567.00 0.0K
10:41 11,566.50 11,567.00 11,561.50 11,562.10 0.0K
10:42 11,560.60 11,561.10 11,559.10 11,560.20 0.0K
10:43 11,559.20 11,559.20 11,555.20 11,557.20 0.0K
10:44 11,556.70 11,559.20 11,556.20 11,558.20 0.0K
10:45 11,559.60 11,564.10 11,556.10 11,561.10 0.0K
10:46 11,562.10 11,562.10 11,556.60 11,556.60 0.0K
10:47 11,555.10 11,556.20 11,550.70 11,552.70 0.0K
10:48 11,552.20 11,552.70 11,547.70 11,550.70 0.0K
10:49 11,552.70 11,559.60 11,552.70 11,556.10 0.0K
10:50 11,556.60 11,557.10 11,554.10 11,554.10 0.0K
10:51 11,554.60 11,561.00 11,554.60 11,560.50 0.0K
10:52 11,560.00 11,560.00 11,557.50 11,557.50 0.0K
10:53 11,557.00 11,557.60 11,552.60 11,555.10 0.0K
10:54 11,554.10 11,554.10 11,547.70 11,547.70 0.0K
10:55 11,547.20 11,547.70 11,542.70 11,542.70 0.0K
10:56 11,541.80 11,547.70 11,541.80 11,547.70 0.0K
10:57 11,546.20 11,547.70 11,541.20 11,542.70 0.0K
10:58 11,543.20 11,543.20 11,540.70 11,540.70 0.0K
10:59 11,541.70 11,541.70 11,538.70 11,538.70 0.0K
11:00 11,536.80 11,537.80 11,532.80 11,532.80 0.0K
11:01 11,531.80 11,537.30 11,530.80 11,534.80 0.0K
11:02 11,535.80 11,541.70 11,533.80 11,540.70 0.0K
11:03 11,540.20 11,542.20 11,538.20 11,542.20 0.0K
11:04 11,540.70 11,543.70 11,540.20 11,543.70 0.0K
11:05 11,543.70 11,543.70 11,539.70 11,540.20 0.0K
11:06 11,539.20 11,543.80 11,538.30 11,543.20 0.0K
11:07 11,542.30 11,542.30 11,537.80 11,540.30 0.0K
11:08 11,539.80 11,544.30 11,534.30 11,534.30 0.0K
11:09 11,534.80 11,538.30 11,534.80 11,536.80 0.0K
11:10 11,537.30 11,537.30 11,529.40 11,536.80 0.0K
11:11 11,535.30 11,540.70 11,535.30 11,540.70 0.0K
11:12 11,540.20 11,540.20 11,534.80 11,539.20 0.0K
11:13 11,541.70 11,542.20 11,537.70 11,540.20 0.0K
11:14 11,541.20 11,541.20 11,538.70 11,540.70 0.0K
11:15 11,540.20 11,544.70 11,539.70 11,544.70 0.0K
11:16 11,545.70 11,547.10 11,540.20 11,540.20 0.0K
11:17 11,539.70 11,544.30 11,539.20 11,544.30 0.0K
11:18 11,542.80 11,545.80 11,540.30 11,545.80 0.0K
11:19 11,546.80 11,553.70 11,546.30 11,553.20 0.0K
11:20 11,553.70 11,557.20 11,552.20 11,555.20 0.0K
11:21 11,556.20 11,561.60 11,552.20 11,560.60 0.0K
11:22 11,561.10 11,566.00 11,561.10 11,566.00 0.0K
11:23 11,564.50 11,566.60 11,563.50 11,565.60 0.0K
11:24 11,562.60 11,562.60 11,560.20 11,561.20 0.0K
11:25 11,562.20 11,562.20 11,553.90 11,555.40 0.0K
11:26 11,554.40 11,559.40 11,554.40 11,559.40 0.0K
11:27 11,558.40 11,561.00 11,557.00 11,561.00 0.0K
11:28 11,561.50 11,564.00 11,560.00 11,560.00 0.0K
11:29 11,558.50 11,559.00 11,556.00 11,559.00 0.0K
11:30 11,560.50 11,562.00 11,560.50 11,562.00 0.0K
11:31 11,561.00 11,561.00 11,555.10 11,555.10 0.0K
11:32 11,553.10 11,553.10 11,552.20 11,552.20 0.0K
11:33 11,551.70 11,555.10 11,550.70 11,555.10 0.0K
11:34 11,553.10 11,555.10 11,553.10 11,553.10 0.0K
11:35 11,555.10 11,557.60 11,555.10 11,555.60 0.0K
11:36 11,554.10 11,556.10 11,553.10 11,554.10 0.0K
11:37 11,554.60 11,554.60 11,551.10 11,551.60 0.0K
11:38 11,549.60 11,549.70 11,548.10 11,549.20 0.0K
11:39 11,551.20 11,552.70 11,550.70 11,551.70 0.0K
11:40 11,549.70 11,554.70 11,549.20 11,553.70 0.0K
11:41 11,552.20 11,555.70 11,551.20 11,554.20 0.0K
11:42 11,554.70 11,557.10 11,551.10 11,554.60 0.0K
11:43 11,554.10 11,560.60 11,553.10 11,560.10 0.0K
11:44 11,560.00 11,566.90 11,557.00 11,566.90 0.0K
11:45 11,564.90 11,564.90 11,556.90 11,559.40 0.0K
11:46 11,557.90 11,559.40 11,556.90 11,558.40 0.0K
11:47 11,557.40 11,558.40 11,549.00 11,549.10 0.0K
11:48 11,551.10 11,551.60 11,548.60 11,548.60 0.0K
11:49 11,547.10 11,557.50 11,547.10 11,557.00 0.0K
11:50 11,559.00 11,560.00 11,551.10 11,556.10 0.0K
11:51 11,556.60 11,556.60 11,552.20 11,553.20 0.0K
11:52 11,550.70 11,556.30 11,550.70 11,556.30 0.0K
11:53 11,555.30 11,560.80 11,553.80 11,560.80 0.0K
11:54 11,559.80 11,562.80 11,558.80 11,562.80 0.0K
11:55 11,559.80 11,562.40 11,556.90 11,561.40 0.0K
11:56 11,561.90 11,567.90 11,560.40 11,566.90 0.0K
11:57 11,566.40 11,572.40 11,566.40 11,572.40 0.0K
11:58 11,571.90 11,571.90 11,565.90 11,566.40 0.0K
11:59 11,565.90 11,566.90 11,564.90 11,566.50 0.0K
12:00 11,565.50 11,572.40 11,563.40 11,563.40 0.0K
12:01 11,563.90 11,563.90 11,558.00 11,558.00 0.0K
12:02 11,557.50 11,561.50 11,555.60 11,561.50 0.0K
12:03 11,560.50 11,560.50 11,558.50 11,558.50 0.0K
12:04 11,559.50 11,562.90 11,558.90 11,559.40 0.0K
12:05 11,559.90 11,564.40 11,557.90 11,557.90 0.0K
12:06 11,558.90 11,558.90 11,556.00 11,557.00 0.0K
12:07 11,559.00 11,565.80 11,559.00 11,564.80 0.0K
12:08 11,565.30 11,569.30 11,565.30 11,566.30 0.0K
12:09 11,566.80 11,566.80 11,558.40 11,558.40 0.0K
12:10 11,559.90 11,562.40 11,550.50 11,550.50 0.0K
12:11 11,549.50 11,549.50 11,548.50 11,548.50 0.0K
12:12 11,549.00 11,549.50 11,531.10 11,533.60 0.0K
12:13 11,532.10 11,541.50 11,531.10 11,541.50 0.0K
12:14 11,539.00 11,539.50 11,534.10 11,534.10 0.0K
12:15 11,535.60 11,540.50 11,533.10 11,535.60 0.0K
12:16 11,536.60 11,536.60 11,531.60 11,531.60 0.0K
12:17 11,533.10 11,533.10 11,525.70 11,525.70 0.0K
12:18 11,526.20 11,528.70 11,521.70 11,521.80 0.0K
12:19 11,521.30 11,525.80 11,520.30 11,525.80 0.0K
12:20 11,524.30 11,526.70 11,523.30 11,526.70 0.0K
12:21 11,525.70 11,531.20 11,523.20 11,530.60 0.0K
12:22 11,531.10 11,531.10 11,523.70 11,526.20 0.0K
12:23 11,527.70 11,531.70 11,527.70 11,530.60 0.0K
12:24 11,531.60 11,533.50 11,529.10 11,533.50 0.0K
12:25 11,532.50 11,532.50 11,529.00 11,531.50 0.0K
12:26 11,532.00 11,535.00 11,526.60 11,528.10 0.0K
12:27 11,527.10 11,527.60 11,521.70 11,527.10 0.0K
12:28 11,525.60 11,528.10 11,525.60 11,526.10 0.0K
12:29 11,525.60 11,531.60 11,525.60 11,531.10 0.0K
12:30 11,531.60 11,537.50 11,531.60 11,537.50 0.0K
12:31 11,536.50 11,539.50 11,536.00 11,539.50 0.0K
12:32 11,539.40 11,544.40 11,539.40 11,544.30 0.0K
12:33 11,543.80 11,543.80 11,539.30 11,542.20 0.0K
12:34 11,543.70 11,543.70 11,542.20 11,542.20 0.0K
12:35 11,541.70 11,543.20 11,539.70 11,541.20 0.0K
12:36 11,540.70 11,540.70 11,538.20 11,539.20 0.0K
12:37 11,540.70 11,540.70 11,537.70 11,538.70 0.0K
12:38 11,538.20 11,543.70 11,538.20 11,540.70 0.0K
12:39 11,541.70 11,541.70 11,539.70 11,539.70 0.0K
12:40 11,537.70 11,541.30 11,536.80 11,536.90 0.0K
12:41 11,535.40 11,540.40 11,535.40 11,540.40 0.0K
12:42 11,537.90 11,539.40 11,534.40 11,534.50 0.0K
12:43 11,533.00 11,533.00 11,530.60 11,531.10 0.0K
12:44 11,530.60 11,531.10 11,528.60 11,531.10 0.0K
12:45 11,532.60 11,536.00 11,530.10 11,530.60 0.0K
12:46 11,548.50 11,555.80 11,543.00 11,555.80 0.0K
12:47 11,555.30 11,568.30 11,546.30 11,567.30 0.0K
12:48 11,565.30 11,590.70 11,565.30 11,590.70 0.0K
12:49 11,589.20 11,589.20 11,576.30 11,580.30 0.0K
12:50 11,582.80 11,591.30 11,578.40 11,580.90 0.0K
12:51 11,580.40 11,603.30 11,580.40 11,603.30 0.0K
12:52 11,603.80 11,605.40 11,597.90 11,603.90 0.0K
12:53 11,603.40 11,605.40 11,586.50 11,586.50 0.0K
12:54 11,587.50 11,605.40 11,587.50 11,605.40 0.0K
12:55 11,605.90 11,606.40 11,597.50 11,598.50 0.0K
12:56 11,596.50 11,596.50 11,578.10 11,578.60 0.0K
12:57 11,582.60 11,582.60 11,576.60 11,579.60 0.0K
12:58 11,578.60 11,578.60 11,572.60 11,574.60 0.0K
12:59 11,575.10 11,579.50 11,574.10 11,579.50 0.0K
13:00 11,581.00 11,587.50 11,581.00 11,587.50 0.0K
13:01 11,588.50 11,592.00 11,587.50 11,590.50 0.0K
13:02 11,589.50 11,590.60 11,583.10 11,590.60 0.0K
13:03 11,586.60 11,586.60 11,581.60 11,581.70 0.0K
13:04 11,578.70 11,587.70 11,577.70 11,587.70 0.0K
13:05 11,587.20 11,587.70 11,582.30 11,587.30 0.0K
13:06 11,586.80 11,586.80 11,575.80 11,576.80 0.0K
13:07 11,576.30 11,576.80 11,571.90 11,573.90 0.0K
13:08 11,576.40 11,580.40 11,571.90 11,577.90 0.0K
13:09 11,576.90 11,576.90 11,571.90 11,571.90 0.0K
13:10 11,572.40 11,574.80 11,569.40 11,573.30 0.0K
13:11 11,575.30 11,575.90 11,573.40 11,575.40 0.0K
13:12 11,575.90 11,577.90 11,573.90 11,576.90 0.0K
13:13 11,575.40 11,575.90 11,572.40 11,574.90 0.0K
13:14 11,575.40 11,580.80 11,575.30 11,576.80 0.0K
13:15 11,577.30 11,582.80 11,577.30 11,582.80 0.0K
13:16 11,583.80 11,590.70 11,583.80 11,588.10 0.0K
13:17 11,587.70 11,590.60 11,587.10 11,587.60 0.0K
13:18 11,588.10 11,588.60 11,586.60 11,588.10 0.0K
13:19 11,588.60 11,591.60 11,585.60 11,591.60 0.0K
13:20 11,591.10 11,591.10 11,583.70 11,586.70 0.0K
13:21 11,587.20 11,587.20 11,582.70 11,583.20 0.0K
13:22 11,582.70 11,585.70 11,581.70 11,585.70 0.0K
13:23 11,585.20 11,585.20 11,582.80 11,583.80 0.0K
13:24 11,582.30 11,585.80 11,582.30 11,583.40 0.0K
13:25 11,581.90 11,585.90 11,581.90 11,585.40 0.0K
13:26 11,584.90 11,589.90 11,582.90 11,588.90 0.0K
13:27 11,587.90 11,590.30 11,587.40 11,590.30 0.0K
13:28 11,591.80 11,595.30 11,591.80 11,594.30 0.0K
13:29 11,595.30 11,601.70 11,595.30 11,600.70 0.0K
13:30 11,599.20 11,599.20 11,592.70 11,594.30 0.0K
13:31 11,594.80 11,594.80 11,589.80 11,593.30 0.0K
13:32 11,594.80 11,598.80 11,594.30 11,598.20 0.0K
13:33 11,598.70 11,598.70 11,591.70 11,597.70 0.0K
13:34 11,599.20 11,599.20 11,596.10 11,596.60 0.0K
13:35 11,596.10 11,596.10 11,588.20 11,590.70 0.0K
13:36 11,591.20 11,594.20 11,591.20 11,591.70 0.0K
13:37 11,594.20 11,594.70 11,591.80 11,591.80 0.0K
13:38 11,592.30 11,593.80 11,591.80 11,593.80 0.0K
13:39 11,594.80 11,595.80 11,592.80 11,594.30 0.0K
13:40 11,594.80 11,595.30 11,593.80 11,594.30 0.0K
13:41 11,595.30 11,601.70 11,595.30 11,599.70 0.0K
13:42 11,599.60 11,599.60 11,597.10 11,598.60 0.0K
13:43 11,598.50 11,598.50 11,593.60 11,593.60 0.0K
13:44 11,595.50 11,596.50 11,595.00 11,595.10 0.0K
13:45 11,594.10 11,600.10 11,592.10 11,598.10 0.0K
13:46 11,597.10 11,600.60 11,595.60 11,600.60 0.0K
13:47 11,601.10 11,605.10 11,601.10 11,604.50 0.0K
13:48 11,604.00 11,610.40 11,604.00 11,610.40 0.0K
13:49 11,609.90 11,610.90 11,609.40 11,610.90 0.0K
13:50 11,609.90 11,609.90 11,600.00 11,600.50 0.0K
13:51 11,600.50 11,606.40 11,600.50 11,604.90 0.0K
13:52 11,601.90 11,605.00 11,600.00 11,605.00 0.0K
13:53 11,605.50 11,607.50 11,604.50 11,604.60 0.0K
13:54 11,604.10 11,604.10 11,600.10 11,600.60 0.0K
13:55 11,600.70 11,605.60 11,599.70 11,605.60 0.0K
13:56 11,606.60 11,609.10 11,605.60 11,608.10 0.0K
13:57 11,607.10 11,610.00 11,607.10 11,610.00 0.0K
13:58 11,611.00 11,611.00 11,607.00 11,610.00 0.0K
13:59 11,609.50 11,610.50 11,608.00 11,610.50 0.0K
14:00 11,611.00 11,616.00 11,611.00 11,615.00 0.0K
14:01 11,616.50 11,619.90 11,614.50 11,619.90 0.0K
14:02 11,619.80 11,622.70 11,617.80 11,622.70 0.0K
14:03 11,625.20 11,656.50 11,625.20 11,635.20 0.0K
14:04 11,636.70 11,637.70 11,616.40 11,616.40 0.0K
14:05 11,616.40 11,621.40 11,616.40 11,618.50 0.0K
14:06 11,620.00 11,624.00 11,619.50 11,624.00 0.0K
14:07 11,623.50 11,627.00 11,619.00 11,627.00 0.0K
14:08 11,626.50 11,626.50 11,619.00 11,620.00 0.0K
14:09 11,621.50 11,621.50 11,612.00 11,612.00 0.0K
14:10 11,611.00 11,611.50 11,609.10 11,609.50 0.0K
14:11 11,611.00 11,615.50 11,610.50 11,614.00 0.0K
14:12 11,614.40 11,614.40 11,610.40 11,611.30 0.0K
14:13 11,612.30 11,618.30 11,612.30 11,617.80 0.0K
14:14 11,616.80 11,616.80 11,609.30 11,611.80 0.0K
14:15 11,612.30 11,615.30 11,610.30 11,610.80 0.0K
14:16 11,610.30 11,614.20 11,610.30 11,613.70 0.0K
14:17 11,614.70 11,614.70 11,606.70 11,607.20 0.0K
14:18 11,606.20 11,611.20 11,606.20 11,609.10 0.0K
14:19 11,609.60 11,615.60 11,608.10 11,615.00 0.0K
14:20 11,618.50 11,618.50 11,610.00 11,612.60 0.0K
14:21 11,613.10 11,614.50 11,612.10 11,613.60 0.0K
14:22 11,614.10 11,617.60 11,612.60 11,612.60 0.0K
14:23 11,614.10 11,617.60 11,610.60 11,617.50 0.0K
14:24 11,617.00 11,618.00 11,613.50 11,615.00 0.0K
14:25 11,615.50 11,617.00 11,614.50 11,615.50 0.0K
14:26 11,617.00 11,617.40 11,613.90 11,613.90 0.0K
14:27 11,613.40 11,615.40 11,611.90 11,615.40 0.0K
14:28 11,615.90 11,617.30 11,613.40 11,613.40 0.0K
14:29 11,613.50 11,614.50 11,613.00 11,613.00 0.0K
14:30 11,618.00 11,621.00 11,611.10 11,611.10 0.0K
14:31 11,610.10 11,610.60 11,608.60 11,610.60 0.0K
14:32 11,609.10 11,614.20 11,609.10 11,614.20 0.0K
14:33 11,613.70 11,621.10 11,611.70 11,619.60 0.0K
14:34 11,617.10 11,621.10 11,616.60 11,618.00 0.0K
14:35 11,618.00 11,620.00 11,615.60 11,616.60 0.0K
14:36 11,617.10 11,620.10 11,616.60 11,617.00 0.0K
14:37 11,617.50 11,621.40 11,616.00 11,621.40 0.0K
14:38 11,621.90 11,621.90 11,614.00 11,614.00 0.0K
14:39 11,614.50 11,621.50 11,614.50 11,621.00 0.0K
14:40 11,620.50 11,620.50 11,615.50 11,616.50 0.0K
14:41 11,617.00 11,618.10 11,613.60 11,617.60 0.0K
14:42 11,618.50 11,618.50 11,613.10 11,615.60 0.0K
14:43 11,616.60 11,618.10 11,615.60 11,617.10 0.0K
14:44 11,617.60 11,619.10 11,615.60 11,616.10 0.0K
14:45 11,617.10 11,618.10 11,613.70 11,613.70 0.0K
14:46 11,614.20 11,617.70 11,610.70 11,610.70 0.0K
14:47 11,611.20 11,611.70 11,608.80 11,609.30 0.0K
14:48 11,609.80 11,614.30 11,609.80 11,614.30 0.0K
14:49 11,613.80 11,617.60 11,613.70 11,617.60 0.0K
14:50 11,618.60 11,623.40 11,613.50 11,613.50 0.0K
14:51 11,614.40 11,614.90 11,613.40 11,614.90 0.0K
14:52 11,615.90 11,619.40 11,615.90 11,617.40 0.0K
14:53 11,615.40 11,616.40 11,614.40 11,616.40 0.0K
14:54 11,615.40 11,618.40 11,613.90 11,618.40 0.0K
14:55 11,616.90 11,617.40 11,607.90 11,607.90 0.0K
14:56 11,608.40 11,608.50 11,607.00 11,608.50 0.0K
14:57 11,609.50 11,609.50 11,604.50 11,605.00 0.0K
14:58 11,606.00 11,607.00 11,602.10 11,602.10 0.0K
14:59 11,601.10 11,603.10 11,601.10 11,601.60 0.0K
15:00 11,600.10 11,603.60 11,600.10 11,603.60 0.0K
15:01 11,602.60 11,603.10 11,596.60 11,597.60 0.0K
15:02 11,598.60 11,602.10 11,598.60 11,602.10 0.0K
15:03 11,601.00 11,601.00 11,597.00 11,599.50 0.0K
15:04 11,600.50 11,603.30 11,599.30 11,603.30 0.0K
15:05 11,602.30 11,602.30 11,595.30 11,595.80 0.0K
15:06 11,593.80 11,598.20 11,593.70 11,596.70 0.0K
15:07 11,597.20 11,598.20 11,592.70 11,596.70 0.0K
15:08 11,597.70 11,597.70 11,593.20 11,593.70 0.0K
15:09 11,593.20 11,600.20 11,593.20 11,596.70 0.0K
15:10 11,597.20 11,598.20 11,594.20 11,598.20 0.0K
15:11 11,599.20 11,602.60 11,599.10 11,599.10 0.0K
15:12 11,600.10 11,606.00 11,600.10 11,606.00 0.0K
15:13 11,606.50 11,610.00 11,606.00 11,606.40 0.0K
15:14 11,607.40 11,616.90 11,605.50 11,610.00 0.0K
15:15 11,611.50 11,614.00 11,608.60 11,611.10 0.0K
15:16 11,610.60 11,614.10 11,610.60 11,613.60 0.0K
15:17 11,613.10 11,613.60 11,609.10 11,613.00 0.0K
15:18 11,612.50 11,617.50 11,612.50 11,616.40 0.0K
15:19 11,615.90 11,619.90 11,615.90 11,618.70 0.0K
15:20 11,618.20 11,618.70 11,615.70 11,616.70 0.0K
15:21 11,615.70 11,615.70 11,613.10 11,615.60 0.0K
15:22 11,616.60 11,619.60 11,616.50 11,616.50 0.0K
15:23 11,617.00 11,620.50 11,616.50 11,620.40 0.0K
15:24 11,621.40 11,621.40 11,617.40 11,619.40 0.0K
15:25 11,614.90 11,617.90 11,610.40 11,611.90 0.0K
15:26 11,611.90 11,623.70 11,610.40 11,621.20 0.0K
15:27 11,620.70 11,625.10 11,615.20 11,615.20 0.0K
15:28 11,615.70 11,616.20 11,610.70 11,612.20 0.0K
15:29 11,612.70 11,614.10 11,605.60 11,605.60 0.0K
15:30 11,607.10 11,609.60 11,602.70 11,606.10 0.0K
15:31 11,607.60 11,609.10 11,595.10 11,597.20 0.0K
15:32 11,598.20 11,598.70 11,589.70 11,589.70 0.0K
15:33 11,589.30 11,597.20 11,585.30 11,597.20 0.0K
15:34 11,598.20 11,599.70 11,588.70 11,589.70 0.0K
15:35 11,590.20 11,596.10 11,586.70 11,596.10 0.0K
15:36 11,596.60 11,599.10 11,590.10 11,593.60 0.0K
15:37 11,592.60 11,593.60 11,587.10 11,592.60 0.0K
15:38 11,592.60 11,593.10 11,587.60 11,587.60 0.0K
15:39 11,588.10 11,595.40 11,587.50 11,594.40 0.0K
15:40 11,592.90 11,592.90 11,586.40 11,590.90 0.0K
15:41 11,592.30 11,604.70 11,592.30 11,600.10 0.0K
15:42 11,600.60 11,610.00 11,600.60 11,607.00 0.0K
15:43 11,607.50 11,618.40 11,607.50 11,610.80 0.0K
15:44 11,611.30 11,616.20 11,609.80 11,615.70 0.0K
15:45 11,616.20 11,616.20 11,607.70 11,611.10 0.0K
15:46 11,610.60 11,610.60 11,604.70 11,607.20 0.0K
15:47 11,606.70 11,612.20 11,604.70 11,611.70 0.0K
15:48 11,610.20 11,615.20 11,608.70 11,615.10 0.0K
15:49 11,614.10 11,622.00 11,612.10 11,620.40 0.0K
15:50 11,620.40 11,624.80 11,618.40 11,624.80 0.0K
15:51 11,623.80 11,624.80 11,618.80 11,618.90 0.0K
15:52 11,617.40 11,625.80 11,617.40 11,624.80 0.0K
15:53 11,625.30 11,628.30 11,624.80 11,626.20 0.0K
15:54 11,627.70 11,632.70 11,626.70 11,627.70 0.0K
15:55 11,628.70 11,634.10 11,628.70 11,633.10 0.0K
15:56 11,632.10 11,635.10 11,624.60 11,628.10 0.0K
15:57 11,627.60 11,628.60 11,623.10 11,623.10 0.0K
15:58 11,622.60 11,628.10 11,622.60 11,624.60 0.0K
15:59 11,625.00 11,632.50 11,624.50 11,629.40 0.0K
16:00 11,631.40 11,631.40 11,621.50 11,628.90 0.0K
16:01 11,629.40 11,639.80 11,628.40 11,634.80 0.0K
16:02 11,635.30 11,636.30 11,625.90 11,627.90 0.0K
16:03 11,629.40 11,630.40 11,621.00 11,625.50 0.0K
16:04 11,625.00 11,631.00 11,622.00 11,631.00 0.0K
16:05 11,632.90 11,632.90 11,624.50 11,630.00 0.0K
16:06 11,631.50 11,631.50 11,623.00 11,627.50 0.0K
16:07 11,626.50 11,626.50 11,615.10 11,617.10 0.0K
16:08 11,618.10 11,625.60 11,614.60 11,625.10 0.0K
16:09 11,625.60 11,625.60 11,617.60 11,625.10 0.0K
16:10 11,628.60 11,635.10 11,627.60 11,635.10 0.0K
16:11 11,635.60 11,638.60 11,634.10 11,638.10 0.0K
16:12 11,639.10 11,644.10 11,638.60 11,639.70 0.0K
16:13 11,639.20 11,639.70 11,629.80 11,631.80 0.0K
16:14 11,632.80 11,632.80 11,628.80 11,632.80 0.0K
16:15 11,633.30 11,646.70 11,633.30 11,646.70 0.0K
16:16 11,648.20 11,648.20 11,639.70 11,644.20 0.0K
16:17 11,644.70 11,644.70 11,628.30 11,628.40 0.0K
16:18 11,625.90 11,628.40 11,623.10 11,623.10 0.0K
16:19 11,624.60 11,633.00 11,624.60 11,633.00 0.0K
16:20 11,631.50 11,632.50 11,627.60 11,627.60 0.0K
16:21 11,627.10 11,629.60 11,621.70 11,622.70 0.0K
16:22 11,624.70 11,629.20 11,623.20 11,623.20 0.0K
16:23 11,623.70 11,627.20 11,621.70 11,623.20 0.0K
16:24 11,621.70 11,621.70 11,616.70 11,618.70 0.0K
16:25 11,620.20 11,622.20 11,617.20 11,622.20 0.0K
16:26 11,621.70 11,623.20 11,618.20 11,622.20 0.0K
16:27 11,620.20 11,620.70 11,613.40 11,616.40 0.0K
16:28 11,615.90 11,615.90 11,612.00 11,612.00 0.0K
16:29 11,611.00 11,611.00 11,605.60 11,605.60 0.0K
16:30 11,605.10 11,608.70 11,602.70 11,602.70 0.0K
16:31 11,602.80 11,606.20 11,599.80 11,602.90 0.0K
16:32 11,602.40 11,604.90 11,599.50 11,604.00 0.0K
16:33 11,603.00 11,607.00 11,603.00 11,605.00 0.0K
16:34 11,606.50 11,607.50 11,603.50 11,605.90 0.0K
16:35 11,606.00 11,606.50 11,603.50 11,605.00 0.0K
16:36 11,603.00 11,603.00 11,598.10 11,600.10 0.0K
16:37 11,601.10 11,604.10 11,594.20 11,598.70 0.0K
16:38 11,599.70 11,603.70 11,597.70 11,599.30 0.0K
16:39 11,598.80 11,602.30 11,596.30 11,598.80 0.0K
16:40 11,600.30 11,607.30 11,597.80 11,607.30 0.0K
16:41 11,608.30 11,612.30 11,606.80 11,611.30 0.0K
16:42 11,611.80 11,612.30 11,608.30 11,608.80 0.0K
16:43 11,608.30 11,614.30 11,608.30 11,610.30 0.0K
16:44 11,611.80 11,617.30 11,611.30 11,615.30 0.0K
16:45 11,615.30 11,618.30 11,612.30 11,618.30 0.0K
16:46 11,617.80 11,627.70 11,617.30 11,627.20 0.0K
16:47 11,625.70 11,626.20 11,621.80 11,624.70 0.0K
16:48 11,625.20 11,627.20 11,623.70 11,626.30 0.0K
16:49 11,628.30 11,629.20 11,625.30 11,625.30 0.0K
16:50 11,623.30 11,624.30 11,614.40 11,618.90 0.0K
16:51 11,619.40 11,620.40 11,610.50 11,612.00 0.0K
16:52 11,612.50 11,617.40 11,612.50 11,613.00 0.0K
16:53 11,614.00 11,620.90 11,614.00 11,620.90 0.0K
16:54 11,620.40 11,624.90 11,620.40 11,624.40 0.0K
16:55 11,625.40 11,625.40 11,617.00 11,618.00 0.0K
16:56 11,616.50 11,624.50 11,616.00 11,623.00 0.0K
16:57 11,622.50 11,623.60 11,619.00 11,623.60 0.0K
16:58 11,623.10 11,623.10 11,616.60 11,619.60 0.0K
16:59 11,618.60 11,619.60 11,617.60 11,619.60 0.0K
17:00 11,618.60 11,625.00 11,618.60 11,625.00 0.0K
17:01 11,625.50 11,625.60 11,621.10 11,621.60 0.0K
17:02 11,622.60 11,625.10 11,622.10 11,623.60 0.0K
17:03 11,622.60 11,622.60 11,620.10 11,620.60 0.0K
17:04 11,621.60 11,628.60 11,620.60 11,624.60 0.0K
17:05 11,624.10 11,630.50 11,621.60 11,628.50 0.0K
17:06 11,629.50 11,641.40 11,629.50 11,638.80 0.0K
17:07 11,639.30 11,645.30 11,637.80 11,643.30 0.0K
17:08 11,644.30 11,644.30 11,639.30 11,642.20 0.0K
17:09 11,642.70 11,643.20 11,637.70 11,639.20 0.0K
17:10 11,639.10 11,642.10 11,636.20 11,642.00 0.0K
17:11 11,641.00 11,642.90 11,640.00 11,642.90 0.0K
17:12 11,641.90 11,647.80 11,641.90 11,644.80 0.0K
17:13 11,643.80 11,646.70 11,643.80 11,646.70 0.0K
17:14 11,647.70 11,650.10 11,646.60 11,649.60 0.0K
17:15 11,648.60 11,648.60 11,644.60 11,644.60 0.0K
17:16 11,642.60 11,649.10 11,642.60 11,648.60 0.0K
17:17 11,647.10 11,650.50 11,647.10 11,649.50 0.0K
17:18 11,650.50 11,653.50 11,650.50 11,650.50 0.0K
17:19 11,650.40 11,651.90 11,649.40 11,651.50 0.0K
17:20 11,652.50 11,655.90 11,651.50 11,655.40 0.0K
17:21 11,654.50 11,654.90 11,650.00 11,650.50 0.0K
17:22 11,649.50 11,653.00 11,649.50 11,653.00 0.0K
17:23 11,652.50 11,657.90 11,652.50 11,657.90 0.0K
17:24 11,658.90 11,661.90 11,658.90 11,659.40 0.0K
17:25 11,657.40 11,658.40 11,656.40 11,657.40 0.0K
17:26 11,658.40 11,661.40 11,658.40 11,660.40 0.0K
17:27 11,659.90 11,661.90 11,658.40 11,658.40 0.0K
17:28 11,657.90 11,657.90 11,655.00 11,655.00 0.0K
17:29 11,655.50 11,663.90 11,654.00 11,659.90 0.0K
17:30 11,659.90 11,660.90 11,658.40 11,659.90 0.0K
17:31 11,659.40 11,663.40 11,659.40 11,661.40 0.0K
17:32 11,659.40 11,661.90 11,656.00 11,656.90 0.0K
17:33 11,657.90 11,657.90 11,651.00 11,652.50 0.0K
17:34 11,652.00 11,653.50 11,651.00 11,651.00 0.0K
17:35 11,650.50 11,660.96 11,646.50 11,660.96 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