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 11,799.80 11,799.80 11,793.80 11,793.80 0.0K
08:59 11,792.80 11,796.30 11,789.80 11,794.80 0.0K
09:00 11,795.30 11,801.30 11,788.80 11,800.80 0.0K
09:01 11,801.80 11,804.80 11,791.80 11,800.80 0.0K
09:02 11,801.80 11,809.80 11,799.30 11,809.80 0.0K
09:03 11,810.30 11,816.20 11,806.20 11,806.20 0.0K
09:04 11,807.70 11,807.70 11,801.70 11,802.20 0.0K
09:05 11,803.20 11,803.20 11,779.80 11,786.30 0.0K
09:06 11,788.30 11,788.30 11,771.30 11,771.80 0.0K
09:07 11,769.30 11,778.80 11,767.80 11,771.80 0.0K
09:08 11,767.80 11,769.80 11,762.30 11,764.80 0.0K
09:09 11,763.80 11,765.80 11,755.80 11,758.30 0.0K
09:10 11,757.30 11,759.80 11,745.40 11,749.90 0.0K
09:11 11,751.90 11,758.80 11,750.40 11,756.90 0.0K
09:12 11,757.40 11,763.90 11,752.90 11,762.40 0.0K
09:13 11,758.40 11,765.30 11,756.30 11,757.30 0.0K
09:14 11,756.30 11,761.80 11,755.80 11,758.80 0.0K
09:15 11,758.30 11,768.40 11,757.40 11,762.40 0.0K
09:16 11,761.90 11,762.40 11,757.50 11,760.00 0.0K
09:17 11,760.50 11,763.50 11,760.50 11,763.00 0.0K
09:18 11,762.00 11,764.10 11,755.60 11,761.60 0.0K
09:19 11,764.10 11,780.60 11,762.60 11,777.00 0.0K
09:20 11,778.00 11,786.10 11,778.00 11,782.10 0.0K
09:21 11,780.10 11,783.60 11,776.70 11,776.70 0.0K
09:22 11,779.20 11,789.80 11,778.70 11,788.80 0.0K
09:23 11,790.80 11,797.80 11,786.80 11,790.80 0.0K
09:24 11,792.80 11,797.40 11,792.80 11,796.90 0.0K
09:25 11,797.90 11,805.40 11,795.40 11,801.50 0.0K
09:26 11,800.50 11,805.10 11,795.10 11,802.60 0.0K
09:27 11,801.60 11,814.10 11,801.60 11,811.70 0.0K
09:28 11,814.20 11,822.20 11,814.20 11,822.20 0.0K
09:29 11,824.70 11,834.70 11,824.70 11,834.70 0.0K
09:30 11,834.20 11,843.20 11,826.70 11,834.20 0.0K
09:31 11,837.20 11,848.20 11,837.20 11,842.70 0.0K
09:32 11,843.70 11,848.70 11,843.70 11,848.70 0.0K
09:33 11,850.70 11,853.80 11,848.30 11,851.80 0.0K
09:34 11,849.80 11,855.90 11,849.80 11,855.90 0.0K
09:35 11,857.40 11,857.90 11,850.50 11,850.60 0.0K
09:36 11,854.10 11,854.10 11,847.70 11,848.20 0.0K
09:37 11,849.70 11,856.20 11,849.70 11,854.20 0.0K
09:38 11,854.70 11,860.10 11,854.70 11,858.70 0.0K
09:39 11,857.20 11,862.20 11,856.20 11,861.20 0.0K
09:40 11,862.20 11,866.20 11,860.20 11,865.20 0.0K
09:41 11,864.20 11,873.20 11,864.20 11,872.20 0.0K
09:42 11,871.20 11,871.20 11,846.80 11,848.90 0.0K
09:43 11,845.90 11,848.40 11,836.00 11,841.50 0.0K
09:44 11,842.50 11,849.40 11,842.50 11,844.90 0.0K
09:45 11,844.40 11,845.60 11,839.50 11,845.10 0.0K
09:46 11,844.60 11,844.60 11,838.60 11,840.70 0.0K
09:47 11,841.70 11,847.60 11,838.20 11,838.20 0.0K
09:48 11,840.70 11,846.70 11,838.20 11,846.70 0.0K
09:49 11,846.20 11,848.70 11,845.20 11,846.70 0.0K
09:50 11,844.20 11,850.70 11,842.20 11,850.70 0.0K
09:51 11,851.20 11,856.10 11,851.20 11,852.10 0.0K
09:52 11,851.10 11,851.10 11,845.10 11,846.60 0.0K
09:53 11,847.60 11,855.10 11,847.60 11,855.10 0.0K
09:54 11,855.60 11,855.60 11,851.10 11,851.10 0.0K
09:55 11,852.10 11,860.60 11,851.60 11,859.60 0.0K
09:56 11,860.10 11,860.10 11,852.60 11,852.70 0.0K
09:57 11,852.20 11,853.20 11,849.20 11,849.30 0.0K
09:58 11,848.80 11,848.80 11,843.30 11,845.90 0.0K
09:59 11,845.40 11,846.90 11,844.40 11,844.40 0.0K
10:00 11,845.90 11,854.40 11,841.40 11,851.40 0.0K
10:01 11,847.40 11,848.40 11,841.00 11,841.00 0.0K
10:02 11,846.50 11,852.90 11,844.90 11,852.90 0.0K
10:03 11,851.80 11,863.20 11,850.80 11,859.70 0.0K
10:04 11,860.70 11,861.70 11,856.70 11,860.20 0.0K
10:05 11,860.70 11,863.20 11,857.70 11,861.20 0.0K
10:06 11,861.60 11,863.60 11,859.60 11,862.60 0.0K
10:07 11,863.10 11,871.00 11,863.10 11,868.50 0.0K
10:08 11,868.00 11,868.50 11,861.60 11,861.60 0.0K
10:09 11,860.60 11,862.20 11,857.10 11,860.60 0.0K
10:10 11,859.70 11,860.70 11,855.20 11,859.80 0.0K
10:11 11,861.30 11,863.30 11,856.30 11,858.80 0.0K
10:12 11,859.30 11,869.70 11,857.30 11,868.70 0.0K
10:13 11,867.70 11,867.70 11,864.20 11,867.20 0.0K
10:14 11,867.70 11,874.10 11,867.70 11,871.60 0.0K
10:15 11,873.10 11,873.10 11,868.60 11,869.60 0.0K
10:16 11,869.10 11,874.60 11,867.60 11,874.60 0.0K
10:17 11,876.10 11,880.60 11,876.10 11,880.60 0.0K
10:18 11,881.10 11,882.60 11,877.60 11,879.60 0.0K
10:19 11,880.60 11,880.60 11,875.70 11,876.70 0.0K
10:20 11,875.80 11,876.90 11,871.80 11,876.90 0.0K
10:21 11,877.40 11,877.90 11,874.90 11,874.90 0.0K
10:22 11,872.40 11,874.50 11,867.00 11,868.00 0.0K
10:23 11,867.00 11,869.10 11,864.10 11,867.60 0.0K
10:24 11,868.10 11,872.10 11,867.60 11,872.10 0.0K
10:25 11,873.10 11,874.10 11,870.10 11,873.50 0.0K
10:26 11,872.50 11,878.00 11,872.00 11,875.50 0.0K
10:27 11,876.00 11,876.00 11,868.00 11,868.00 0.0K
10:28 11,868.10 11,872.10 11,868.10 11,871.00 0.0K
10:29 11,872.00 11,877.00 11,872.00 11,875.00 0.0K
10:30 11,877.00 11,877.40 11,874.00 11,875.50 0.0K
10:31 11,876.00 11,876.00 11,870.00 11,870.00 0.0K
10:32 11,869.90 11,874.40 11,869.90 11,873.30 0.0K
10:33 11,874.80 11,874.80 11,871.30 11,872.80 0.0K
10:34 11,874.30 11,876.80 11,872.30 11,872.30 0.0K
10:35 11,872.80 11,874.80 11,871.80 11,871.80 0.0K
10:36 11,872.30 11,872.80 11,866.30 11,868.80 0.0K
10:37 11,867.30 11,868.80 11,860.90 11,861.80 0.0K
10:38 11,864.80 11,866.80 11,863.70 11,864.70 0.0K
10:39 11,862.70 11,868.70 11,862.70 11,868.70 0.0K
10:40 11,870.10 11,871.60 11,868.60 11,869.60 0.0K
10:41 11,868.10 11,875.10 11,868.10 11,875.10 0.0K
10:42 11,874.60 11,878.60 11,874.60 11,878.50 0.0K
10:43 11,879.00 11,879.00 11,874.50 11,875.50 0.0K
10:44 11,876.50 11,879.50 11,875.60 11,876.60 0.0K
10:45 11,875.60 11,878.10 11,874.60 11,875.60 0.0K
10:46 11,875.10 11,875.20 11,866.70 11,872.70 0.0K
10:47 11,871.70 11,875.70 11,871.70 11,875.70 0.0K
10:48 11,876.10 11,876.60 11,872.60 11,876.60 0.0K
10:49 11,876.10 11,880.50 11,875.60 11,878.00 0.0K
10:50 11,877.50 11,877.50 11,871.50 11,871.50 0.0K
10:51 11,871.00 11,871.00 11,867.00 11,868.60 0.0K
10:52 11,869.60 11,873.60 11,869.60 11,872.10 0.0K
10:53 11,871.60 11,871.60 11,869.60 11,869.60 0.0K
10:54 11,867.10 11,872.60 11,866.10 11,872.60 0.0K
10:55 11,872.10 11,874.10 11,871.10 11,871.60 0.0K
10:56 11,870.50 11,876.40 11,870.50 11,876.40 0.0K
10:57 11,875.40 11,875.40 11,871.40 11,873.40 0.0K
10:58 11,872.90 11,873.40 11,865.40 11,869.80 0.0K
10:59 11,870.30 11,871.30 11,866.80 11,871.30 0.0K
11:00 11,871.80 11,874.30 11,865.70 11,866.20 0.0K
11:01 11,866.30 11,871.80 11,866.30 11,868.80 0.0K
11:02 11,869.30 11,870.30 11,864.80 11,865.30 0.0K
11:03 11,863.80 11,866.30 11,863.80 11,865.70 0.0K
11:04 11,863.20 11,863.20 11,854.80 11,860.80 0.0K
11:05 11,860.30 11,864.30 11,860.30 11,863.30 0.0K
11:06 11,863.80 11,865.70 11,862.70 11,863.70 0.0K
11:07 11,865.20 11,866.20 11,863.70 11,863.70 0.0K
11:08 11,863.20 11,866.20 11,863.20 11,864.70 0.0K
11:09 11,864.20 11,874.10 11,864.20 11,874.10 0.0K
11:10 11,872.10 11,873.10 11,872.10 11,872.10 0.0K
11:11 11,872.00 11,873.50 11,871.50 11,871.50 0.0K
11:12 11,873.00 11,874.00 11,871.50 11,873.00 0.0K
11:13 11,872.00 11,873.00 11,871.90 11,871.90 0.0K
11:14 11,872.40 11,872.40 11,869.90 11,869.90 0.0K
11:15 11,870.40 11,873.40 11,868.90 11,868.90 0.0K
11:16 11,868.40 11,869.40 11,866.90 11,866.90 0.0K
11:17 11,866.40 11,868.90 11,865.90 11,868.90 0.0K
11:18 11,868.80 11,868.80 11,863.90 11,863.90 0.0K
11:19 11,862.90 11,862.90 11,856.00 11,856.10 0.0K
11:20 11,854.60 11,854.60 11,847.70 11,848.70 0.0K
11:21 11,849.20 11,851.70 11,846.20 11,846.70 0.0K
11:22 11,848.20 11,848.20 11,843.20 11,843.20 0.0K
11:23 11,842.20 11,842.30 11,838.30 11,841.30 0.0K
11:24 11,843.80 11,845.70 11,841.20 11,842.70 0.0K
11:25 11,842.20 11,843.70 11,840.70 11,840.70 0.0K
11:26 11,841.20 11,842.20 11,839.20 11,841.70 0.0K
11:27 11,843.70 11,843.70 11,837.20 11,837.20 0.0K
11:28 11,837.70 11,839.20 11,836.70 11,837.20 0.0K
11:29 11,836.20 11,836.20 11,832.20 11,833.20 0.0K
11:30 11,835.20 11,836.70 11,833.20 11,836.20 0.0K
11:31 11,835.20 11,835.20 11,826.20 11,826.20 0.0K
11:32 11,825.20 11,826.20 11,819.20 11,819.20 0.0K
11:33 11,821.20 11,823.20 11,818.20 11,823.20 0.0K
11:34 11,823.70 11,826.20 11,821.20 11,823.20 0.0K
11:35 11,822.70 11,823.20 11,819.20 11,819.30 0.0K
11:36 11,820.30 11,823.30 11,813.30 11,813.30 0.0K
11:37 11,814.30 11,815.80 11,811.30 11,815.30 0.0K
11:38 11,816.30 11,817.30 11,815.30 11,817.30 0.0K
11:39 11,818.30 11,822.80 11,817.80 11,817.80 0.0K
11:40 11,813.80 11,816.40 11,813.80 11,815.90 0.0K
11:41 11,820.40 11,820.90 11,812.90 11,815.40 0.0K
11:42 11,815.90 11,816.90 11,815.40 11,815.90 0.0K
11:43 11,813.40 11,813.40 11,808.60 11,809.60 0.0K
11:44 11,809.10 11,811.60 11,807.70 11,807.70 0.0K
11:45 11,808.20 11,812.70 11,808.20 11,811.70 0.0K
11:46 11,813.20 11,818.60 11,812.70 11,817.60 0.0K
11:47 11,819.60 11,827.50 11,819.60 11,827.40 0.0K
11:48 11,827.90 11,828.90 11,827.40 11,828.40 0.0K
11:49 11,828.90 11,828.90 11,823.90 11,826.40 0.0K
11:50 11,828.40 11,831.30 11,827.40 11,831.30 0.0K
11:51 11,830.80 11,830.80 11,822.30 11,823.30 0.0K
11:52 11,824.30 11,824.30 11,820.80 11,823.30 0.0K
11:53 11,822.80 11,825.30 11,819.30 11,825.30 0.0K
11:54 11,824.80 11,826.70 11,824.80 11,825.20 0.0K
11:55 11,826.20 11,834.20 11,826.20 11,832.20 0.0K
11:56 11,834.20 11,836.20 11,834.20 11,835.70 0.0K
11:57 11,834.20 11,836.30 11,830.80 11,831.30 0.0K
11:58 11,832.30 11,833.40 11,831.40 11,833.40 0.0K
11:59 11,833.50 11,833.50 11,830.50 11,831.50 0.0K
12:00 11,832.00 11,832.00 11,827.00 11,827.00 0.0K
12:01 11,828.00 11,836.50 11,825.50 11,836.50 0.0K
12:02 11,835.50 11,837.00 11,829.50 11,829.50 0.0K
12:03 11,829.00 11,829.60 11,821.10 11,821.10 0.0K
12:04 11,821.60 11,822.10 11,819.30 11,819.80 0.0K
12:05 11,818.80 11,821.90 11,818.80 11,821.90 0.0K
12:06 11,821.40 11,821.90 11,816.40 11,818.90 0.0K
12:07 11,817.90 11,821.00 11,815.00 11,819.90 0.0K
12:08 11,820.90 11,822.90 11,818.40 11,818.90 0.0K
12:09 11,818.40 11,819.90 11,817.90 11,818.90 0.0K
12:10 11,817.90 11,817.90 11,807.90 11,812.80 0.0K
12:11 11,810.30 11,810.30 11,807.30 11,808.80 0.0K
12:12 11,805.80 11,807.30 11,802.80 11,807.30 0.0K
12:13 11,805.80 11,805.80 11,801.30 11,802.30 0.0K
12:14 11,801.80 11,801.90 11,797.90 11,798.40 0.0K
12:15 11,798.90 11,800.90 11,798.40 11,800.90 0.0K
12:16 11,802.40 11,804.40 11,801.90 11,803.90 0.0K
12:17 11,803.40 11,807.40 11,802.90 11,806.90 0.0K
12:18 11,806.80 11,808.30 11,804.30 11,804.30 0.0K
12:19 11,804.80 11,809.90 11,802.30 11,809.90 0.0K
12:20 11,810.90 11,810.90 11,806.90 11,806.90 0.0K
12:21 11,806.40 11,810.90 11,806.40 11,810.90 0.0K
12:22 11,812.40 11,816.80 11,810.40 11,816.80 0.0K
12:23 11,817.30 11,817.70 11,815.80 11,817.60 0.0K
12:24 11,817.10 11,818.60 11,811.60 11,812.70 0.0K
12:25 11,813.20 11,813.20 11,805.20 11,807.20 0.0K
12:26 11,808.70 11,813.70 11,808.70 11,810.20 0.0K
12:27 11,810.70 11,812.20 11,808.70 11,811.70 0.0K
12:28 11,810.70 11,814.30 11,810.70 11,813.80 0.0K
12:29 11,815.80 11,815.80 11,814.80 11,815.30 0.0K
12:30 11,815.80 11,815.80 11,808.40 11,808.90 0.0K
12:31 11,809.90 11,811.30 11,806.90 11,811.30 0.0K
12:32 11,809.30 11,814.80 11,809.30 11,813.70 0.0K
12:33 11,814.70 11,815.20 11,811.70 11,814.70 0.0K
12:34 11,815.20 11,817.70 11,813.70 11,813.70 0.0K
12:35 11,814.70 11,814.70 11,808.30 11,810.30 0.0K
12:36 11,810.80 11,813.90 11,809.80 11,813.90 0.0K
12:37 11,815.40 11,817.30 11,814.80 11,814.80 0.0K
12:38 11,816.30 11,818.80 11,814.80 11,818.80 0.0K
12:39 11,818.30 11,822.20 11,818.30 11,822.20 0.0K
12:40 11,820.70 11,821.20 11,816.70 11,816.80 0.0K
12:41 11,817.30 11,817.30 11,812.80 11,814.80 0.0K
12:42 11,813.30 11,815.90 11,809.90 11,815.90 0.0K
12:43 11,815.80 11,816.80 11,814.30 11,814.80 0.0K
12:44 11,813.80 11,818.70 11,813.80 11,818.70 0.0K
12:45 11,819.70 11,821.60 11,818.70 11,820.60 0.0K
12:46 11,819.10 11,830.50 11,819.10 11,829.40 0.0K
12:47 11,832.40 11,837.30 11,830.90 11,837.30 0.0K
12:48 11,837.80 11,837.80 11,832.30 11,835.30 0.0K
12:49 11,834.80 11,836.70 11,832.30 11,836.20 0.0K
12:50 11,835.70 11,837.20 11,835.20 11,837.10 0.0K
12:51 11,837.60 11,840.10 11,836.10 11,839.00 0.0K
12:52 11,837.50 11,841.00 11,837.50 11,838.90 0.0K
12:53 11,839.40 11,839.90 11,832.90 11,832.90 0.0K
12:54 11,831.90 11,834.40 11,831.90 11,834.40 0.0K
12:55 11,834.90 11,835.80 11,832.30 11,832.80 0.0K
12:56 11,832.30 11,832.40 11,827.90 11,830.30 0.0K
12:57 11,830.80 11,831.30 11,827.40 11,827.40 0.0K
12:58 11,828.90 11,829.40 11,826.90 11,826.90 0.0K
12:59 11,825.90 11,832.50 11,822.40 11,832.00 0.0K
13:00 11,831.00 11,831.00 11,828.10 11,828.60 0.0K
13:01 11,828.10 11,831.10 11,823.60 11,823.60 0.0K
13:02 11,824.10 11,830.50 11,824.10 11,827.50 0.0K
13:03 11,828.00 11,830.00 11,824.00 11,830.00 0.0K
13:04 11,829.50 11,831.90 11,829.50 11,830.90 0.0K
13:05 11,831.40 11,835.80 11,829.90 11,832.80 0.0K
13:06 11,832.30 11,835.30 11,828.80 11,835.30 0.0K
13:07 11,835.80 11,836.30 11,833.70 11,834.70 0.0K
13:08 11,834.20 11,834.20 11,830.70 11,831.70 0.0K
13:09 11,830.20 11,832.70 11,828.70 11,828.70 0.0K
13:10 11,829.20 11,833.70 11,828.70 11,828.70 0.0K
13:11 11,827.20 11,827.20 11,820.30 11,823.30 0.0K
13:12 11,825.30 11,826.80 11,822.80 11,825.80 0.0K
13:13 11,826.80 11,826.80 11,823.80 11,823.80 0.0K
13:14 11,824.30 11,828.80 11,824.30 11,828.80 0.0K
13:15 11,827.70 11,827.70 11,821.80 11,822.30 0.0K
13:16 11,822.80 11,824.80 11,822.80 11,823.80 0.0K
13:17 11,825.30 11,827.20 11,824.70 11,826.70 0.0K
13:18 11,825.70 11,826.70 11,823.70 11,824.70 0.0K
13:19 11,826.20 11,826.20 11,823.20 11,824.20 0.0K
13:20 11,823.70 11,827.70 11,823.70 11,827.70 0.0K
13:21 11,826.70 11,829.70 11,824.70 11,828.20 0.0K
13:22 11,827.70 11,832.20 11,826.70 11,827.70 0.0K
13:23 11,827.80 11,828.80 11,826.80 11,826.80 0.0K
13:24 11,826.30 11,828.80 11,826.30 11,828.30 0.0K
13:25 11,827.80 11,831.30 11,827.30 11,830.80 0.0K
13:26 11,829.80 11,832.80 11,829.80 11,832.70 0.0K
13:27 11,834.70 11,834.70 11,832.20 11,832.70 0.0K
13:28 11,833.20 11,834.70 11,830.70 11,834.70 0.0K
13:29 11,834.20 11,834.70 11,829.70 11,832.20 0.0K
13:30 11,833.70 11,836.20 11,830.20 11,831.60 0.0K
13:31 11,829.70 11,830.20 11,828.70 11,829.20 0.0K
13:32 11,830.20 11,830.70 11,827.70 11,828.80 0.0K
13:33 11,829.80 11,829.80 11,819.80 11,820.90 0.0K
13:34 11,821.90 11,826.40 11,821.90 11,822.90 0.0K
13:35 11,822.40 11,824.90 11,821.90 11,823.40 0.0K
13:36 11,822.90 11,823.90 11,819.90 11,821.90 0.0K
13:37 11,823.90 11,823.90 11,821.00 11,823.00 0.0K
13:38 11,824.00 11,825.00 11,823.40 11,823.90 0.0K
13:39 11,823.40 11,826.30 11,822.90 11,825.80 0.0K
13:40 11,824.30 11,828.80 11,823.80 11,826.80 0.0K
13:41 11,827.30 11,827.30 11,823.30 11,824.80 0.0K
13:42 11,825.30 11,827.80 11,825.30 11,825.70 0.0K
13:43 11,823.70 11,823.70 11,819.30 11,820.80 0.0K
13:44 11,820.30 11,820.30 11,813.40 11,813.40 0.0K
13:45 11,812.90 11,818.90 11,811.90 11,817.90 0.0K
13:46 11,816.90 11,817.90 11,816.90 11,817.90 0.0K
13:47 11,817.40 11,817.40 11,814.90 11,815.90 0.0K
13:48 11,814.90 11,814.90 11,811.00 11,811.50 0.0K
13:49 11,810.00 11,810.00 11,806.20 11,806.20 0.0K
13:50 11,806.70 11,807.20 11,804.20 11,804.20 0.0K
13:51 11,805.70 11,810.20 11,805.70 11,810.20 0.0K
13:52 11,809.20 11,812.20 11,809.20 11,812.10 0.0K
13:53 11,811.60 11,811.60 11,807.10 11,808.20 0.0K
13:54 11,809.20 11,809.20 11,806.10 11,806.10 0.0K
13:55 11,804.60 11,806.10 11,799.10 11,799.10 0.0K
13:56 11,800.60 11,804.10 11,800.60 11,802.10 0.0K
13:57 11,803.10 11,803.10 11,802.60 11,802.60 0.0K
13:58 11,803.10 11,804.00 11,802.00 11,802.00 0.0K
13:59 11,801.10 11,803.10 11,799.10 11,802.10 0.0K
14:00 11,804.10 11,805.10 11,796.10 11,796.60 0.0K
14:01 11,796.10 11,801.10 11,794.60 11,800.10 0.0K
14:02 11,798.10 11,798.10 11,793.10 11,796.10 0.0K
14:03 11,798.60 11,800.10 11,797.10 11,798.60 0.0K
14:04 11,798.10 11,800.10 11,796.10 11,797.60 0.0K
14:05 11,798.10 11,798.10 11,793.10 11,793.10 0.0K
14:06 11,794.10 11,799.10 11,794.10 11,795.10 0.0K
14:07 11,794.60 11,795.60 11,791.70 11,794.10 0.0K
14:08 11,792.10 11,792.20 11,790.10 11,791.70 0.0K
14:09 11,792.20 11,794.70 11,790.20 11,792.70 0.0K
14:10 11,792.20 11,798.10 11,792.20 11,798.10 0.0K
14:11 11,798.60 11,806.00 11,798.60 11,804.50 0.0K
14:12 11,805.00 11,805.50 11,800.00 11,804.50 0.0K
14:13 11,804.00 11,804.00 11,800.00 11,800.00 0.0K
14:14 11,799.00 11,801.50 11,798.00 11,799.60 0.0K
14:15 11,799.10 11,799.10 11,793.10 11,793.20 0.0K
14:16 11,793.70 11,796.20 11,792.20 11,796.20 0.0K
14:17 11,796.70 11,797.20 11,794.20 11,794.70 0.0K
14:18 11,794.20 11,795.20 11,792.20 11,792.30 0.0K
14:19 11,791.80 11,796.30 11,791.80 11,793.30 0.0K
14:20 11,792.30 11,796.30 11,790.40 11,796.30 0.0K
14:21 11,796.80 11,796.80 11,792.40 11,794.40 0.0K
14:22 11,796.40 11,798.80 11,792.40 11,793.40 0.0K
14:23 11,792.90 11,792.90 11,789.40 11,790.40 0.0K
14:24 11,790.90 11,790.90 11,784.00 11,787.00 0.0K
14:25 11,787.50 11,789.50 11,787.50 11,788.50 0.0K
14:26 11,789.50 11,790.40 11,789.40 11,790.40 0.0K
14:27 11,791.40 11,793.40 11,790.90 11,791.40 0.0K
14:28 11,792.40 11,793.40 11,790.50 11,791.50 0.0K
14:29 11,790.00 11,792.00 11,788.50 11,788.50 0.0K
14:30 11,787.50 11,788.60 11,784.10 11,785.10 0.0K
14:31 11,785.60 11,791.00 11,783.60 11,791.00 0.0K
14:32 11,792.00 11,793.00 11,790.50 11,791.50 0.0K
14:33 11,793.50 11,802.40 11,793.50 11,798.90 0.0K
14:34 11,799.40 11,799.40 11,797.90 11,798.40 0.0K
14:35 11,799.40 11,802.40 11,799.40 11,802.30 0.0K
14:36 11,801.80 11,801.80 11,799.30 11,800.30 0.0K
14:37 11,801.30 11,805.80 11,801.30 11,803.70 0.0K
14:38 11,802.20 11,804.20 11,801.20 11,802.70 0.0K
14:39 11,803.20 11,804.20 11,802.70 11,803.70 0.0K
14:40 11,803.20 11,804.20 11,797.20 11,797.20 0.0K
14:41 11,796.70 11,796.70 11,787.40 11,789.90 0.0K
14:42 11,790.40 11,793.90 11,790.40 11,792.40 0.0K
14:43 11,790.40 11,794.40 11,790.40 11,793.40 0.0K
14:44 11,794.40 11,795.40 11,793.40 11,793.90 0.0K
14:45 11,794.40 11,796.90 11,793.40 11,793.40 0.0K
14:46 11,792.90 11,794.40 11,791.40 11,794.40 0.0K
14:47 11,796.40 11,796.40 11,794.30 11,795.30 0.0K
14:48 11,794.30 11,796.30 11,793.30 11,796.30 0.0K
14:49 11,795.30 11,797.30 11,795.30 11,797.20 0.0K
14:50 11,796.70 11,798.80 11,794.80 11,798.30 0.0K
14:51 11,800.30 11,802.80 11,797.30 11,802.80 0.0K
14:52 11,800.30 11,803.30 11,800.30 11,803.30 0.0K
14:53 11,804.80 11,804.80 11,801.80 11,802.40 0.0K
14:54 11,801.40 11,804.40 11,801.40 11,804.40 0.0K
14:55 11,804.90 11,808.30 11,804.40 11,808.30 0.0K
14:56 11,809.30 11,810.30 11,809.20 11,809.20 0.0K
14:57 11,810.20 11,810.20 11,807.20 11,808.20 0.0K
14:58 11,807.20 11,808.20 11,802.30 11,802.30 0.0K
14:59 11,801.30 11,801.90 11,799.30 11,800.40 0.0K
15:00 11,798.90 11,802.40 11,798.90 11,802.40 0.0K
15:01 11,803.90 11,805.40 11,797.40 11,797.40 0.0K
15:02 11,798.40 11,801.40 11,797.40 11,799.40 0.0K
15:03 11,798.40 11,798.40 11,793.50 11,793.50 0.0K
15:04 11,791.50 11,793.10 11,788.60 11,789.10 0.0K
15:05 11,788.60 11,791.20 11,783.70 11,788.70 0.0K
15:06 11,787.70 11,789.20 11,785.70 11,785.70 0.0K
15:07 11,786.70 11,789.70 11,786.20 11,789.70 0.0K
15:08 11,788.20 11,789.20 11,779.80 11,780.80 0.0K
15:09 11,780.30 11,783.80 11,779.30 11,779.80 0.0K
15:10 11,780.80 11,785.80 11,780.30 11,780.30 0.0K
15:11 11,780.80 11,792.70 11,780.80 11,790.20 0.0K
15:12 11,789.70 11,790.70 11,787.70 11,790.70 0.0K
15:13 11,788.70 11,789.70 11,787.20 11,788.70 0.0K
15:14 11,787.70 11,789.70 11,787.70 11,788.60 0.0K
15:15 11,787.60 11,791.10 11,787.60 11,790.50 0.0K
15:16 11,789.50 11,790.50 11,786.50 11,788.50 0.0K
15:17 11,786.00 11,787.50 11,786.00 11,787.00 0.0K
15:18 11,786.50 11,791.50 11,786.50 11,791.50 0.0K
15:19 11,790.50 11,790.50 11,786.50 11,786.50 0.0K
15:20 11,787.00 11,791.50 11,787.00 11,790.50 0.0K
15:21 11,789.50 11,791.40 11,789.50 11,791.40 0.0K
15:22 11,792.40 11,797.40 11,791.90 11,795.40 0.0K
15:23 11,796.90 11,800.30 11,795.30 11,799.30 0.0K
15:24 11,799.55 11,800.80 11,798.80 11,799.30 0.0K
15:25 11,798.30 11,800.30 11,793.40 11,793.40 0.0K
15:26 11,791.90 11,797.40 11,791.90 11,794.40 0.0K
15:27 11,794.90 11,794.90 11,791.40 11,791.50 0.0K
15:28 11,790.50 11,793.00 11,789.50 11,791.50 0.0K
15:29 11,792.50 11,795.50 11,791.50 11,795.50 0.0K
15:30 11,795.00 11,797.50 11,783.50 11,786.50 0.0K
15:31 11,791.00 11,792.00 11,786.00 11,790.50 0.0K
15:32 11,789.50 11,796.00 11,789.50 11,795.00 0.0K
15:33 11,794.50 11,800.00 11,790.50 11,792.50 0.0K
15:34 11,790.50 11,794.00 11,789.40 11,791.40 0.0K
15:35 11,790.40 11,790.90 11,774.90 11,781.40 0.0K
15:36 11,783.40 11,788.80 11,782.30 11,783.30 0.0K
15:37 11,782.30 11,869.70 11,776.30 11,862.20 0.0K
15:38 11,870.20 11,882.20 11,813.40 11,855.80 0.0K
15:39 11,842.30 11,846.30 11,820.40 11,822.90 0.0K
15:40 11,820.90 11,830.50 11,813.40 11,820.40 0.0K
15:41 11,819.90 11,832.40 11,809.40 11,824.90 0.0K
15:42 11,822.00 11,824.00 11,814.60 11,817.10 0.0K
15:43 11,815.10 11,819.60 11,806.60 11,817.10 0.0K
15:44 11,817.60 11,817.60 11,807.60 11,812.60 0.0K
15:45 11,815.60 11,823.50 11,809.10 11,818.10 0.0K
15:46 11,818.60 11,823.50 11,816.80 11,820.30 0.0K
15:47 11,822.30 11,830.30 11,818.80 11,827.80 0.0K
15:48 11,828.30 11,841.20 11,828.30 11,833.70 0.0K
15:49 11,836.20 11,840.80 11,835.20 11,838.80 0.0K
15:50 11,837.80 11,842.30 11,833.80 11,836.30 0.0K
15:51 11,833.80 11,843.30 11,830.80 11,837.80 0.0K
15:52 11,839.80 11,844.30 11,794.50 11,802.50 0.0K
15:53 11,802.00 11,812.50 11,799.00 11,808.50 0.0K
15:54 11,811.00 11,819.40 11,808.00 11,818.90 0.0K
15:55 11,817.40 11,818.90 11,809.00 11,813.50 0.0K
15:56 11,813.00 11,825.00 11,813.00 11,823.00 0.0K
15:57 11,823.50 11,829.90 11,820.00 11,827.90 0.0K
15:58 11,826.90 11,840.70 11,826.30 11,840.70 0.0K
15:59 11,841.20 11,845.20 11,834.20 11,844.70 0.0K
16:00 11,857.20 11,864.70 11,835.20 11,841.70 0.0K
16:01 11,842.70 11,843.70 11,833.30 11,836.80 0.0K
16:02 11,835.80 11,837.30 11,827.80 11,837.30 0.0K
16:03 11,837.80 11,848.90 11,836.30 11,846.90 0.0K
16:04 11,847.90 11,854.40 11,843.90 11,848.40 0.0K
16:05 11,849.40 11,849.40 11,843.90 11,843.90 0.0K
16:06 11,844.40 11,854.90 11,844.40 11,853.90 0.0K
16:07 11,856.30 11,859.80 11,841.90 11,841.90 0.0K
16:08 11,843.90 11,853.90 11,838.90 11,850.80 0.0K
16:09 11,851.80 11,855.80 11,848.30 11,852.30 0.0K
16:10 11,850.80 11,852.30 11,836.90 11,841.30 0.0K
16:11 11,838.80 11,840.80 11,834.40 11,839.30 0.0K
16:12 11,837.80 11,844.30 11,836.80 11,843.80 0.0K
16:13 11,841.30 11,844.30 11,831.80 11,836.30 0.0K
16:14 11,834.30 11,837.30 11,825.30 11,828.30 0.0K
16:15 11,827.30 11,828.30 11,815.90 11,815.90 0.0K
16:16 11,818.40 11,820.90 11,808.40 11,810.00 0.0K
16:17 11,813.50 11,813.50 11,803.10 11,804.60 0.0K
16:18 11,804.10 11,809.50 11,803.60 11,808.40 0.0K
16:19 11,810.90 11,820.30 11,810.40 11,819.30 0.0K
16:20 11,818.30 11,824.80 11,813.80 11,824.80 0.0K
16:21 11,822.80 11,823.20 11,815.80 11,816.30 0.0K
16:22 11,823.70 11,830.20 11,822.20 11,829.20 0.0K
16:23 11,830.20 11,834.20 11,825.70 11,833.20 0.0K
16:24 11,835.20 11,835.20 11,826.70 11,830.20 0.0K
16:25 11,828.70 11,835.10 11,826.20 11,835.10 0.0K
16:26 11,837.60 11,845.60 11,837.60 11,842.90 0.0K
16:27 11,842.40 11,842.90 11,834.50 11,834.50 0.0K
16:28 11,834.00 11,843.00 11,833.50 11,840.50 0.0K
16:29 11,838.00 11,840.00 11,831.10 11,833.60 0.0K
16:30 11,835.60 11,842.00 11,835.60 11,840.00 0.0K
16:31 11,838.50 11,841.40 11,836.50 11,837.40 0.0K
16:32 11,838.40 11,841.40 11,835.90 11,840.80 0.0K
16:33 11,841.30 11,843.80 11,838.70 11,840.70 0.0K
16:34 11,841.20 11,842.60 11,837.10 11,839.60 0.0K
16:35 11,839.10 11,841.10 11,836.60 11,840.60 0.0K
16:36 11,839.60 11,844.60 11,838.10 11,844.60 0.0K
16:37 11,846.10 11,848.50 11,843.10 11,848.50 0.0K
16:38 11,847.50 11,851.00 11,844.50 11,845.40 0.0K
16:39 11,846.40 11,849.30 11,842.90 11,849.30 0.0K
16:40 11,850.30 11,852.80 11,847.80 11,851.30 0.0K
16:41 11,848.30 11,851.30 11,846.80 11,847.30 0.0K
16:42 11,846.30 11,846.30 11,831.30 11,841.80 0.0K
16:43 11,843.30 11,854.20 11,843.30 11,853.70 0.0K
16:44 11,855.20 11,858.60 11,852.20 11,856.10 0.0K
16:45 11,857.10 11,857.10 11,849.60 11,850.60 0.0K
16:46 11,852.10 11,853.10 11,844.60 11,844.70 0.0K
16:47 11,845.20 11,851.60 11,843.20 11,850.10 0.0K
16:48 11,849.10 11,851.10 11,845.60 11,849.10 0.0K
16:49 11,847.10 11,849.60 11,844.70 11,845.20 0.0K
16:50 11,844.70 11,844.70 11,837.20 11,840.20 0.0K
16:51 11,838.20 11,846.20 11,838.20 11,846.20 0.0K
16:52 11,847.20 11,847.20 11,841.70 11,841.70 0.0K
16:53 11,840.70 11,844.60 11,839.60 11,839.60 0.0K
16:54 11,842.60 11,845.10 11,841.10 11,842.10 0.0K
16:55 11,842.60 11,849.00 11,840.10 11,846.50 0.0K
16:56 11,847.00 11,847.00 11,843.10 11,844.10 0.0K
16:57 11,843.10 11,847.10 11,840.10 11,844.10 0.0K
16:58 11,845.10 11,846.10 11,842.60 11,843.10 0.0K
16:59 11,840.10 11,842.10 11,837.10 11,838.50 0.0K
17:00 11,839.00 11,839.00 11,806.10 11,824.00 0.0K
17:01 11,818.00 11,847.00 11,808.10 11,823.00 0.0K
17:02 11,823.50 11,823.50 11,812.10 11,819.60 0.0K
17:03 11,820.60 11,820.60 11,816.10 11,817.60 0.0K
17:04 11,817.10 11,820.10 11,815.10 11,819.60 0.0K
17:05 11,818.10 11,820.20 11,816.20 11,818.70 0.0K
17:06 11,819.70 11,822.70 11,816.70 11,822.20 0.0K
17:07 11,822.70 11,829.60 11,822.70 11,829.60 0.0K
17:08 11,829.10 11,830.10 11,825.10 11,826.60 0.0K
17:09 11,825.10 11,826.20 11,821.20 11,821.70 0.0K
17:10 11,821.20 11,821.20 11,816.30 11,818.30 0.0K
17:11 11,818.80 11,826.40 11,817.90 11,825.90 0.0K
17:12 11,825.40 11,825.40 11,820.50 11,821.00 0.0K
17:13 11,821.50 11,822.50 11,819.10 11,820.10 0.0K
17:14 11,820.60 11,821.60 11,818.60 11,819.60 0.0K
17:15 11,820.10 11,820.10 11,814.70 11,817.20 0.0K
17:16 11,817.70 11,819.70 11,813.70 11,814.20 0.0K
17:17 11,813.70 11,814.70 11,810.20 11,810.70 0.0K
17:18 11,809.70 11,814.80 11,809.70 11,814.80 0.0K
17:19 11,816.30 11,817.70 11,805.80 11,805.80 0.0K
17:20 11,804.80 11,804.80 11,798.80 11,800.80 0.0K
17:21 11,798.80 11,805.80 11,792.80 11,803.80 0.0K
17:22 11,800.80 11,810.30 11,799.80 11,810.30 0.0K
17:23 11,807.80 11,807.80 11,782.80 11,788.80 0.0K
17:24 11,784.80 11,794.80 11,782.30 11,787.80 0.0K
17:25 11,789.80 11,801.80 11,789.80 11,801.80 0.0K
17:26 11,802.80 11,802.80 11,789.80 11,795.80 0.0K
17:27 11,797.30 11,798.30 11,784.80 11,788.30 0.0K
17:28 11,789.80 11,799.30 11,785.80 11,797.30 0.0K
17:29 11,793.80 11,814.80 11,793.80 11,804.80 0.0K
17:30 11,805.30 11,806.30 11,800.30 11,801.30 0.0K
17:31 11,800.80 11,803.80 11,796.80 11,803.80 0.0K
17:32 11,801.80 11,803.80 11,795.80 11,798.80 0.0K
17:33 11,797.80 11,799.80 11,788.80 11,793.80 0.0K
17:34 11,794.30 11,804.80 11,794.30 11,804.80 0.0K
17:35 11,804.30 11,811.30 11,804.30 11,807.21 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