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 11,851.10 11,851.10 11,847.60 11,850.60 0.0K
08:59 11,851.10 11,853.60 11,836.10 11,836.10 0.0K
09:00 11,839.60 11,842.10 11,815.60 11,815.60 0.0K
09:01 11,816.60 11,818.60 11,810.60 11,815.10 0.0K
09:02 11,814.10 11,814.10 11,791.20 11,792.70 0.0K
09:03 11,790.70 11,799.70 11,790.70 11,792.70 0.0K
09:04 11,793.70 11,796.20 11,786.20 11,786.20 0.0K
09:05 11,788.70 11,792.70 11,774.20 11,792.70 0.0K
09:06 11,791.20 11,796.20 11,788.70 11,792.30 0.0K
09:07 11,792.80 11,802.20 11,791.80 11,802.20 0.0K
09:08 11,801.20 11,805.70 11,799.70 11,800.70 0.0K
09:09 11,803.70 11,803.70 11,795.70 11,800.70 0.0K
09:10 11,800.20 11,802.70 11,798.20 11,799.20 0.0K
09:11 11,798.70 11,818.70 11,798.70 11,808.70 0.0K
09:12 11,809.20 11,809.20 11,795.20 11,795.20 0.0K
09:13 11,794.70 11,798.70 11,790.30 11,798.20 0.0K
09:14 11,797.70 11,803.70 11,796.20 11,797.70 0.0K
09:15 11,798.20 11,802.70 11,793.80 11,796.20 0.0K
09:16 11,796.70 11,796.70 11,790.20 11,791.20 0.0K
09:17 11,790.70 11,798.70 11,790.70 11,798.20 0.0K
09:18 11,797.70 11,808.50 11,797.70 11,807.00 0.0K
09:19 11,807.50 11,814.00 11,805.00 11,808.50 0.0K
09:20 11,809.00 11,809.00 11,796.60 11,806.10 0.0K
09:21 11,807.60 11,810.50 11,802.50 11,808.50 0.0K
09:22 11,807.50 11,809.40 11,804.90 11,805.90 0.0K
09:23 11,805.40 11,815.80 11,804.40 11,811.30 0.0K
09:24 11,812.80 11,815.80 11,801.90 11,804.40 0.0K
09:25 11,803.90 11,810.00 11,803.40 11,808.90 0.0K
09:26 11,808.40 11,808.40 11,795.10 11,795.10 0.0K
09:27 11,796.60 11,798.60 11,796.10 11,796.10 0.0K
09:28 11,797.60 11,798.60 11,793.60 11,793.60 0.0K
09:29 11,793.10 11,795.60 11,791.60 11,793.60 0.0K
09:30 11,791.20 11,791.70 11,784.20 11,786.80 0.0K
09:31 11,786.30 11,789.70 11,784.80 11,789.70 0.0K
09:32 11,790.20 11,793.20 11,782.30 11,784.80 0.0K
09:33 11,786.30 11,790.30 11,782.40 11,786.40 0.0K
09:34 11,785.40 11,789.90 11,784.00 11,784.00 0.0K
09:35 11,787.00 11,788.50 11,783.50 11,788.00 0.0K
09:36 11,787.50 11,789.40 11,783.50 11,789.40 0.0K
09:37 11,788.40 11,790.90 11,784.50 11,786.00 0.0K
09:38 11,783.50 11,786.50 11,783.50 11,785.00 0.0K
09:39 11,783.50 11,791.50 11,783.50 11,791.00 0.0K
09:40 11,791.50 11,793.00 11,789.00 11,789.50 0.0K
09:41 11,788.50 11,790.50 11,787.60 11,787.60 0.0K
09:42 11,787.10 11,790.60 11,782.60 11,788.60 0.0K
09:43 11,788.10 11,788.60 11,783.00 11,783.00 0.0K
09:44 11,783.50 11,787.50 11,783.50 11,784.50 0.0K
09:45 11,784.00 11,785.50 11,781.60 11,783.10 0.0K
09:46 11,782.60 11,789.00 11,782.60 11,788.50 0.0K
09:47 11,789.00 11,796.00 11,788.50 11,792.90 0.0K
09:48 11,793.40 11,793.40 11,788.50 11,790.50 0.0K
09:49 11,789.00 11,789.50 11,779.50 11,781.50 0.0K
09:50 11,782.00 11,782.50 11,780.00 11,782.00 0.0K
09:51 11,782.50 11,783.90 11,779.90 11,782.90 0.0K
09:52 11,781.90 11,783.40 11,779.90 11,779.90 0.0K
09:53 11,780.40 11,783.30 11,778.30 11,782.80 0.0K
09:54 11,783.30 11,783.30 11,778.80 11,778.80 0.0K
09:55 11,780.30 11,780.30 11,774.80 11,774.80 0.0K
09:56 11,772.30 11,774.40 11,770.90 11,771.90 0.0K
09:57 11,770.40 11,772.50 11,770.00 11,771.00 0.0K
09:58 11,772.10 11,772.60 11,772.10 11,772.60 0.0K
09:59 11,774.60 11,776.60 11,771.10 11,771.10 0.0K
10:00 11,770.10 11,786.10 11,770.10 11,779.60 0.0K
10:01 11,782.10 11,785.10 11,781.60 11,782.00 0.0K
10:02 11,780.00 11,784.00 11,779.00 11,779.00 0.0K
10:03 11,778.00 11,779.50 11,775.00 11,776.00 0.0K
10:04 11,776.50 11,780.50 11,776.00 11,776.00 0.0K
10:05 11,778.00 11,780.40 11,773.50 11,774.90 0.0K
10:06 11,773.40 11,774.50 11,770.50 11,773.50 0.0K
10:07 11,772.00 11,772.00 11,764.50 11,765.50 0.0K
10:08 11,764.50 11,771.50 11,761.10 11,767.00 0.0K
10:09 11,767.50 11,768.00 11,763.00 11,765.50 0.0K
10:10 11,765.00 11,771.40 11,763.50 11,769.40 0.0K
10:11 11,770.30 11,771.30 11,766.30 11,769.80 0.0K
10:12 11,768.80 11,768.80 11,765.30 11,767.30 0.0K
10:13 11,768.30 11,772.70 11,767.80 11,769.70 0.0K
10:14 11,770.20 11,770.20 11,765.20 11,768.20 0.0K
10:15 11,765.20 11,767.30 11,763.30 11,765.30 0.0K
10:16 11,765.80 11,770.20 11,765.80 11,770.20 0.0K
10:17 11,769.20 11,769.70 11,762.70 11,763.70 0.0K
10:18 11,760.20 11,761.60 11,756.70 11,760.60 0.0K
10:19 11,762.10 11,766.50 11,762.10 11,763.00 0.0K
10:20 11,762.50 11,766.50 11,762.00 11,762.00 0.0K
10:21 11,763.00 11,766.90 11,762.00 11,766.90 0.0K
10:22 11,768.90 11,770.90 11,764.90 11,767.40 0.0K
10:23 11,769.40 11,771.80 11,767.90 11,771.80 0.0K
10:24 11,770.80 11,773.80 11,768.80 11,768.80 0.0K
10:25 11,769.30 11,769.80 11,765.80 11,765.80 0.0K
10:26 11,765.30 11,765.80 11,759.40 11,761.90 0.0K
10:27 11,758.90 11,759.40 11,754.40 11,757.90 0.0K
10:28 11,757.40 11,758.40 11,754.90 11,755.40 0.0K
10:29 11,753.90 11,757.40 11,752.80 11,754.30 0.0K
10:30 11,753.80 11,757.30 11,753.80 11,757.20 0.0K
10:31 11,756.70 11,760.70 11,756.70 11,758.20 0.0K
10:32 11,758.70 11,758.70 11,755.70 11,758.70 0.0K
10:33 11,759.70 11,762.60 11,759.70 11,761.60 0.0K
10:34 11,761.10 11,761.60 11,758.60 11,761.60 0.0K
10:35 11,762.60 11,764.50 11,760.50 11,763.50 0.0K
10:36 11,765.50 11,765.50 11,761.50 11,763.60 0.0K
10:37 11,764.10 11,767.60 11,764.10 11,764.60 0.0K
10:38 11,764.10 11,770.10 11,763.60 11,770.10 0.0K
10:39 11,769.60 11,782.70 11,768.10 11,782.70 0.0K
10:40 11,782.20 11,782.70 11,773.70 11,774.20 0.0K
10:41 11,772.70 11,777.40 11,772.70 11,776.60 0.0K
10:42 11,777.10 11,780.10 11,775.50 11,775.50 0.0K
10:43 11,777.00 11,780.50 11,776.60 11,778.50 0.0K
10:44 11,779.50 11,784.90 11,779.00 11,784.40 0.0K
10:45 11,783.90 11,796.80 11,783.90 11,796.80 0.0K
10:46 11,797.30 11,797.80 11,792.80 11,792.90 0.0K
10:47 11,790.40 11,790.50 11,789.90 11,790.00 0.0K
10:48 11,792.00 11,795.00 11,791.00 11,791.00 0.0K
10:49 11,789.50 11,797.90 11,789.50 11,794.90 0.0K
10:50 11,795.40 11,800.30 11,794.40 11,798.80 0.0K
10:51 11,799.30 11,799.30 11,795.30 11,798.80 0.0K
10:52 11,799.30 11,799.80 11,796.80 11,799.80 0.0K
10:53 11,798.80 11,798.80 11,795.30 11,797.80 0.0K
10:54 11,794.80 11,799.30 11,793.80 11,798.80 0.0K
10:55 11,797.80 11,802.70 11,797.80 11,800.20 0.0K
10:56 11,801.70 11,804.10 11,801.10 11,803.60 0.0K
10:57 11,803.50 11,805.00 11,799.00 11,799.00 0.0K
10:58 11,800.00 11,800.60 11,796.60 11,799.10 0.0K
10:59 11,800.60 11,804.50 11,800.10 11,804.50 0.0K
11:00 11,806.50 11,806.50 11,800.00 11,802.00 0.0K
11:01 11,802.50 11,805.40 11,801.50 11,804.40 0.0K
11:02 11,803.90 11,807.30 11,802.90 11,805.80 0.0K
11:03 11,806.30 11,807.30 11,804.30 11,804.30 0.0K
11:04 11,806.30 11,807.20 11,805.30 11,807.20 0.0K
11:05 11,804.20 11,807.20 11,804.20 11,805.20 0.0K
11:06 11,805.70 11,808.30 11,804.70 11,805.30 0.0K
11:07 11,805.40 11,805.40 11,801.40 11,801.40 0.0K
11:08 11,801.90 11,803.50 11,800.50 11,801.50 0.0K
11:09 11,803.50 11,805.50 11,803.50 11,804.50 0.0K
11:10 11,803.50 11,809.00 11,803.50 11,809.00 0.0K
11:11 11,808.50 11,809.50 11,805.50 11,805.50 0.0K
11:12 11,806.50 11,806.50 11,804.50 11,804.50 0.0K
11:13 11,805.00 11,805.50 11,800.60 11,800.60 0.0K
11:14 11,799.60 11,802.60 11,799.60 11,800.60 0.0K
11:15 11,802.20 11,802.20 11,798.70 11,799.70 0.0K
11:16 11,798.20 11,798.20 11,794.80 11,795.80 0.0K
11:17 11,795.30 11,796.30 11,793.80 11,796.30 0.0K
11:18 11,795.80 11,799.80 11,795.80 11,799.80 0.0K
11:19 11,799.30 11,800.80 11,796.30 11,796.30 0.0K
11:20 11,798.30 11,799.80 11,796.80 11,798.80 0.0K
11:21 11,799.30 11,799.90 11,797.90 11,797.90 0.0K
11:22 11,798.40 11,805.40 11,798.40 11,804.90 0.0K
11:23 11,805.40 11,806.90 11,803.50 11,804.50 0.0K
11:24 11,804.00 11,806.00 11,804.00 11,805.00 0.0K
11:25 11,806.00 11,810.90 11,806.00 11,810.90 0.0K
11:26 11,812.90 11,812.90 11,807.90 11,809.40 0.0K
11:27 11,808.40 11,811.90 11,808.40 11,811.90 0.0K
11:28 11,812.90 11,814.80 11,812.40 11,814.80 0.0K
11:29 11,815.30 11,816.20 11,813.30 11,816.20 0.0K
11:30 11,815.70 11,816.20 11,812.70 11,815.70 0.0K
11:31 11,814.70 11,815.60 11,811.70 11,815.60 0.0K
11:32 11,813.60 11,813.60 11,809.60 11,809.60 0.0K
11:33 11,808.60 11,809.70 11,806.70 11,807.20 0.0K
11:34 11,807.70 11,809.70 11,807.70 11,809.70 0.0K
11:35 11,808.20 11,808.80 11,806.80 11,806.80 0.0K
11:36 11,807.30 11,810.30 11,807.30 11,808.30 0.0K
11:37 11,808.80 11,809.80 11,805.80 11,805.80 0.0K
11:38 11,805.30 11,805.80 11,802.80 11,803.90 0.0K
11:39 11,804.40 11,808.40 11,804.40 11,808.40 0.0K
11:40 11,805.90 11,810.30 11,805.90 11,809.80 0.0K
11:41 11,812.30 11,814.80 11,812.30 11,813.80 0.0K
11:42 11,814.80 11,815.80 11,811.30 11,811.80 0.0K
11:43 11,813.80 11,821.20 11,813.80 11,821.10 0.0K
11:44 11,820.60 11,821.60 11,819.60 11,820.20 0.0K
11:45 11,821.20 11,824.10 11,821.10 11,823.60 0.0K
11:46 11,822.60 11,824.60 11,821.60 11,824.50 0.0K
11:47 11,825.00 11,825.50 11,823.50 11,823.50 0.0K
11:48 11,825.00 11,828.00 11,822.50 11,828.00 0.0K
11:49 11,826.50 11,828.50 11,825.50 11,826.50 0.0K
11:50 11,828.00 11,828.50 11,825.50 11,825.60 0.0K
11:51 11,825.10 11,825.10 11,822.10 11,822.60 0.0K
11:52 11,821.10 11,821.60 11,818.60 11,820.60 0.0K
11:53 11,820.10 11,821.20 11,818.70 11,820.20 0.0K
11:54 11,819.70 11,823.10 11,819.70 11,821.60 0.0K
11:55 11,820.10 11,821.60 11,817.60 11,817.60 0.0K
11:56 11,820.10 11,823.60 11,819.60 11,822.10 0.0K
11:57 11,822.60 11,822.60 11,820.60 11,821.60 0.0K
11:58 11,822.60 11,822.60 11,820.60 11,822.10 0.0K
11:59 11,821.60 11,822.60 11,820.60 11,822.60 0.0K
12:00 11,826.60 11,828.60 11,825.60 11,825.60 0.0K
12:01 11,824.60 11,828.60 11,824.60 11,827.60 0.0K
12:02 11,829.60 11,837.60 11,828.60 11,835.10 0.0K
12:03 11,834.60 11,834.60 11,830.60 11,832.60 0.0K
12:04 11,831.60 11,832.70 11,830.20 11,830.20 0.0K
12:05 11,829.70 11,832.20 11,829.20 11,829.70 0.0K
12:06 11,828.70 11,828.80 11,825.80 11,826.80 0.0K
12:07 11,825.80 11,831.30 11,824.40 11,830.80 0.0K
12:08 11,831.30 11,831.80 11,829.30 11,829.90 0.0K
12:09 11,830.40 11,830.40 11,825.40 11,826.90 0.0K
12:10 11,826.00 11,827.00 11,825.00 11,827.00 0.0K
12:11 11,827.50 11,829.00 11,826.00 11,829.00 0.0K
12:12 11,827.50 11,827.50 11,825.00 11,827.00 0.0K
12:13 11,827.50 11,828.00 11,826.50 11,828.00 0.0K
12:14 11,827.50 11,828.50 11,826.50 11,827.00 0.0K
12:15 11,827.50 11,828.00 11,826.50 11,828.00 0.0K
12:16 11,829.50 11,832.00 11,829.50 11,831.00 0.0K
12:17 11,832.00 11,840.00 11,832.00 11,837.90 0.0K
12:18 11,838.40 11,842.80 11,837.90 11,842.80 0.0K
12:19 11,841.80 11,842.80 11,837.80 11,839.30 0.0K
12:20 11,837.80 11,842.30 11,835.80 11,841.80 0.0K
12:21 11,842.30 11,843.30 11,840.80 11,842.80 0.0K
12:22 11,843.30 11,844.80 11,841.40 11,841.90 0.0K
12:23 11,842.40 11,844.90 11,841.40 11,842.90 0.0K
12:24 11,843.90 11,844.90 11,840.90 11,840.90 0.0K
12:25 11,841.00 11,844.00 11,841.00 11,844.00 0.0K
12:26 11,844.50 11,844.50 11,841.00 11,841.00 0.0K
12:27 11,842.00 11,843.50 11,840.50 11,843.00 0.0K
12:28 11,843.50 11,846.90 11,843.50 11,846.90 0.0K
12:29 11,845.40 11,847.40 11,841.90 11,846.90 0.0K
12:30 11,849.40 11,852.80 11,847.80 11,847.80 0.0K
12:31 11,848.80 11,850.30 11,846.90 11,847.40 0.0K
12:32 11,844.40 11,849.40 11,844.40 11,846.80 0.0K
12:33 11,847.30 11,848.30 11,845.80 11,845.80 0.0K
12:34 11,846.80 11,846.90 11,844.90 11,846.90 0.0K
12:35 11,842.90 11,846.90 11,842.90 11,844.40 0.0K
12:36 11,844.90 11,844.90 11,840.50 11,841.00 0.0K
12:37 11,840.50 11,841.10 11,840.00 11,841.10 0.0K
12:38 11,842.10 11,844.60 11,842.00 11,843.00 0.0K
12:39 11,843.50 11,844.00 11,843.00 11,843.00 0.0K
12:40 11,844.00 11,845.00 11,842.00 11,842.50 0.0K
12:41 11,842.00 11,846.90 11,842.00 11,845.90 0.0K
12:42 11,846.40 11,846.40 11,844.40 11,844.40 0.0K
12:43 11,845.40 11,846.90 11,843.90 11,844.90 0.0K
12:44 11,845.90 11,848.80 11,845.80 11,847.30 0.0K
12:45 11,846.80 11,847.80 11,844.80 11,845.80 0.0K
12:46 11,846.80 11,847.30 11,845.80 11,847.30 0.0K
12:47 11,847.80 11,849.20 11,846.70 11,848.70 0.0K
12:48 11,847.70 11,852.70 11,847.20 11,850.70 0.0K
12:49 11,849.70 11,855.70 11,849.70 11,855.70 0.0K
12:50 11,856.70 11,858.10 11,855.10 11,855.10 0.0K
12:51 11,854.60 11,857.10 11,854.60 11,855.10 0.0K
12:52 11,854.60 11,859.60 11,854.60 11,859.00 0.0K
12:53 11,859.50 11,863.50 11,859.50 11,863.50 0.0K
12:54 11,864.00 11,864.50 11,861.50 11,862.00 0.0K
12:55 11,861.50 11,865.00 11,861.50 11,865.00 0.0K
12:56 11,864.50 11,869.00 11,864.00 11,867.50 0.0K
12:57 11,868.00 11,871.40 11,867.50 11,871.40 0.0K
12:58 11,870.90 11,873.30 11,870.90 11,871.30 0.0K
12:59 11,872.30 11,873.30 11,868.30 11,869.80 0.0K
13:00 11,871.30 11,871.30 11,858.40 11,858.40 0.0K
13:01 11,857.40 11,860.00 11,856.50 11,858.00 0.0K
13:02 11,856.00 11,857.10 11,852.60 11,855.60 0.0K
13:03 11,856.60 11,857.60 11,855.10 11,856.10 0.0K
13:04 11,858.10 11,859.10 11,857.60 11,858.50 0.0K
13:05 11,857.10 11,862.50 11,857.10 11,862.40 0.0K
13:06 11,859.90 11,861.40 11,858.40 11,858.40 0.0K
13:07 11,857.90 11,860.40 11,855.50 11,860.40 0.0K
13:08 11,860.90 11,861.40 11,859.40 11,859.90 0.0K
13:09 11,859.40 11,862.30 11,858.90 11,861.80 0.0K
13:10 11,862.30 11,865.30 11,861.80 11,865.30 0.0K
13:11 11,864.80 11,867.30 11,864.80 11,866.30 0.0K
13:12 11,864.80 11,865.30 11,863.30 11,865.30 0.0K
13:13 11,865.20 11,866.20 11,859.80 11,859.80 0.0K
13:14 11,860.30 11,860.80 11,857.80 11,857.80 0.0K
13:15 11,856.80 11,860.40 11,854.90 11,860.40 0.0K
13:16 11,858.90 11,859.40 11,856.40 11,856.40 0.0K
13:17 11,855.40 11,856.40 11,852.40 11,852.40 0.0K
13:18 11,851.40 11,852.40 11,848.50 11,849.00 0.0K
13:19 11,848.00 11,850.00 11,848.00 11,849.50 0.0K
13:20 11,849.00 11,849.50 11,849.00 11,849.50 0.0K
13:21 11,849.40 11,849.40 11,846.50 11,847.50 0.0K
13:22 11,848.00 11,848.00 11,846.60 11,847.60 0.0K
13:23 11,848.60 11,851.00 11,848.00 11,850.50 0.0K
13:24 11,850.00 11,853.50 11,850.00 11,852.00 0.0K
13:25 11,854.50 11,854.50 11,851.90 11,853.40 0.0K
13:26 11,855.40 11,857.40 11,854.90 11,857.40 0.0K
13:27 11,855.40 11,858.40 11,854.40 11,858.30 0.0K
13:28 11,856.80 11,857.30 11,851.30 11,851.40 0.0K
13:29 11,852.40 11,855.80 11,852.30 11,855.80 0.0K
13:30 11,855.30 11,856.30 11,853.30 11,856.30 0.0K
13:31 11,855.80 11,855.80 11,851.30 11,852.30 0.0K
13:32 11,851.30 11,852.30 11,849.40 11,849.40 0.0K
13:33 11,850.40 11,854.80 11,850.40 11,853.80 0.0K
13:34 11,854.30 11,854.30 11,849.30 11,850.30 0.0K
13:35 11,851.30 11,851.30 11,848.40 11,848.40 0.0K
13:36 11,849.40 11,849.40 11,844.90 11,845.50 0.0K
13:37 11,845.00 11,845.00 11,841.50 11,842.60 0.0K
13:38 11,843.10 11,843.10 11,841.20 11,842.70 0.0K
13:39 11,843.20 11,873.60 11,841.70 11,852.10 0.0K
13:40 11,852.60 11,852.60 11,844.20 11,846.70 0.0K
13:41 11,845.20 11,846.70 11,838.30 11,838.30 0.0K
13:42 11,837.80 11,837.80 11,833.30 11,834.80 0.0K
13:43 11,834.30 11,834.80 11,831.80 11,834.80 0.0K
13:44 11,836.80 11,837.80 11,833.30 11,837.70 0.0K
13:45 11,837.20 11,839.70 11,836.70 11,839.60 0.0K
13:46 11,839.10 11,840.60 11,836.10 11,840.60 0.0K
13:47 11,844.60 11,847.00 11,844.10 11,845.40 0.0K
13:48 11,844.90 11,845.40 11,841.90 11,843.40 0.0K
13:49 11,844.40 11,847.40 11,842.90 11,846.80 0.0K
13:50 11,847.30 11,852.20 11,847.30 11,852.20 0.0K
13:51 11,851.20 11,853.20 11,843.70 11,843.70 0.0K
13:52 11,843.20 11,850.70 11,843.20 11,850.70 0.0K
13:53 11,848.20 11,852.10 11,846.20 11,852.10 0.0K
13:54 11,854.10 11,854.10 11,850.10 11,852.00 0.0K
13:55 11,853.00 11,854.50 11,850.00 11,851.00 0.0K
13:56 11,852.00 11,854.00 11,851.00 11,854.00 0.0K
13:57 11,854.50 11,860.40 11,854.50 11,859.40 0.0K
13:58 11,857.40 11,858.90 11,856.90 11,857.40 0.0K
13:59 11,858.90 11,859.80 11,854.90 11,859.80 0.0K
14:00 11,859.30 11,862.80 11,858.30 11,862.80 0.0K
14:01 11,864.80 11,866.70 11,860.80 11,862.80 0.0K
14:02 11,861.30 11,866.30 11,860.80 11,865.30 0.0K
14:03 11,864.80 11,867.70 11,863.30 11,867.70 0.0K
14:04 11,868.20 11,868.20 11,864.70 11,865.70 0.0K
14:05 11,867.20 11,869.70 11,865.20 11,866.70 0.0K
14:06 11,867.20 11,871.20 11,866.70 11,870.20 0.0K
14:07 11,870.70 11,870.70 11,864.30 11,867.30 0.0K
14:08 11,866.80 11,870.80 11,864.30 11,868.80 0.0K
14:09 11,869.30 11,872.80 11,868.30 11,869.70 0.0K
14:10 11,871.20 11,873.70 11,868.80 11,872.80 0.0K
14:11 11,872.30 11,873.70 11,869.70 11,871.70 0.0K
14:12 11,870.20 11,872.70 11,870.20 11,872.70 0.0K
14:13 11,872.60 11,876.60 11,872.60 11,876.10 0.0K
14:14 11,875.60 11,880.00 11,875.60 11,880.00 0.0K
14:15 11,880.50 11,882.50 11,879.50 11,880.50 0.0K
14:16 11,879.00 11,879.50 11,876.50 11,876.50 0.0K
14:17 11,879.50 11,883.30 11,879.50 11,883.30 0.0K
14:18 11,881.80 11,884.30 11,881.30 11,883.30 0.0K
14:19 11,882.30 11,884.30 11,880.80 11,881.30 0.0K
14:20 11,880.80 11,884.30 11,880.80 11,882.30 0.0K
14:21 11,883.30 11,883.30 11,879.30 11,880.30 0.0K
14:22 11,881.80 11,882.30 11,879.30 11,879.30 0.0K
14:23 11,878.80 11,878.80 11,870.50 11,870.50 0.0K
14:24 11,869.00 11,870.00 11,862.50 11,862.50 0.0K
14:25 11,863.00 11,866.50 11,860.60 11,863.10 0.0K
14:26 11,865.10 11,866.10 11,861.10 11,863.60 0.0K
14:27 11,861.60 11,863.60 11,861.10 11,862.60 0.0K
14:28 11,863.60 11,864.60 11,862.60 11,864.50 0.0K
14:29 11,863.50 11,866.00 11,859.50 11,864.50 0.0K
14:30 11,861.50 11,866.60 11,858.60 11,863.10 0.0K
14:31 11,867.10 11,873.50 11,867.10 11,872.50 0.0K
14:32 11,873.00 11,874.50 11,867.00 11,871.50 0.0K
14:33 11,870.00 11,872.60 11,869.50 11,872.10 0.0K
14:34 11,871.60 11,878.50 11,871.60 11,876.50 0.0K
14:35 11,876.00 11,884.40 11,876.00 11,884.40 0.0K
14:36 11,884.90 11,888.30 11,883.40 11,888.30 0.0K
14:37 11,887.30 11,892.30 11,886.30 11,891.30 0.0K
14:38 11,889.80 11,893.70 11,889.80 11,891.20 0.0K
14:39 11,890.70 11,894.20 11,888.70 11,888.70 0.0K
14:40 11,888.20 11,890.20 11,886.20 11,888.70 0.0K
14:41 11,889.20 11,893.60 11,889.20 11,892.60 0.0K
14:42 11,894.10 11,894.10 11,890.10 11,890.10 0.0K
14:43 11,891.60 11,894.10 11,891.10 11,891.60 0.0K
14:44 11,891.10 11,893.10 11,890.20 11,891.20 0.0K
14:45 11,889.70 11,891.20 11,886.70 11,888.10 0.0K
14:46 11,886.60 11,888.10 11,883.70 11,885.20 0.0K
14:47 11,884.20 11,887.20 11,884.20 11,887.20 0.0K
14:48 11,886.70 11,893.20 11,886.70 11,893.20 0.0K
14:49 11,893.70 11,900.60 11,893.70 11,900.60 0.0K
14:50 11,899.60 11,903.10 11,899.10 11,903.10 0.0K
14:51 11,902.10 11,902.10 11,897.60 11,901.60 0.0K
14:52 11,900.10 11,906.10 11,898.10 11,906.10 0.0K
14:53 11,905.10 11,905.10 11,901.60 11,904.10 0.0K
14:54 11,904.60 11,904.60 11,898.10 11,898.10 0.0K
14:55 11,899.60 11,903.10 11,898.60 11,899.10 0.0K
14:56 11,899.60 11,899.60 11,896.60 11,898.10 0.0K
14:57 11,899.10 11,899.10 11,897.10 11,898.20 0.0K
14:58 11,897.70 11,899.60 11,893.70 11,896.20 0.0K
14:59 11,895.20 11,897.20 11,892.70 11,897.20 0.0K
15:00 11,896.20 11,897.20 11,893.20 11,893.80 0.0K
15:01 11,896.30 11,897.30 11,894.80 11,895.80 0.0K
15:02 11,896.30 11,896.30 11,890.90 11,890.90 0.0K
15:03 11,894.40 11,894.40 11,888.40 11,889.40 0.0K
15:04 11,891.40 11,893.40 11,887.90 11,888.40 0.0K
15:05 11,888.90 11,892.30 11,887.90 11,891.30 0.0K
15:06 11,890.30 11,895.30 11,890.30 11,893.80 0.0K
15:07 11,892.80 11,899.80 11,892.30 11,899.30 0.0K
15:08 11,899.80 11,900.30 11,896.30 11,897.30 0.0K
15:09 11,898.30 11,900.20 11,893.30 11,893.30 0.0K
15:10 11,892.30 11,896.80 11,891.30 11,896.30 0.0K
15:11 11,896.80 11,898.20 11,894.80 11,898.20 0.0K
15:12 11,897.20 11,901.20 11,895.70 11,901.20 0.0K
15:13 11,899.20 11,899.20 11,896.20 11,896.20 0.0K
15:14 11,896.70 11,898.70 11,896.20 11,897.20 0.0K
15:15 11,896.20 11,901.60 11,896.20 11,901.10 0.0K
15:16 11,902.10 11,904.10 11,899.60 11,903.10 0.0K
15:17 11,904.10 11,906.50 11,904.00 11,905.50 0.0K
15:18 11,904.50 11,906.00 11,902.00 11,903.00 0.0K
15:19 11,904.00 11,910.00 11,903.00 11,910.00 0.0K
15:20 11,909.50 11,915.90 11,908.90 11,915.40 0.0K
15:21 11,913.90 11,920.40 11,912.90 11,919.90 0.0K
15:22 11,921.30 11,921.80 11,914.40 11,915.40 0.0K
15:23 11,914.90 11,918.90 11,912.90 11,918.90 0.0K
15:24 11,916.90 11,917.90 11,913.00 11,913.50 0.0K
15:25 11,914.00 11,914.00 11,909.10 11,912.10 0.0K
15:26 11,913.10 11,914.10 11,911.10 11,911.10 0.0K
15:27 11,910.10 11,915.60 11,909.10 11,914.60 0.0K
15:28 11,915.10 11,915.60 11,910.70 11,913.20 0.0K
15:29 11,914.20 11,914.20 11,908.10 11,910.10 0.0K
15:30 11,908.10 11,908.10 11,891.10 11,893.10 0.0K
15:31 11,894.60 11,896.60 11,885.10 11,886.10 0.0K
15:32 11,881.70 11,885.10 11,879.10 11,879.10 0.0K
15:33 11,877.10 11,881.10 11,876.10 11,877.10 0.0K
15:34 11,878.10 11,878.10 11,870.60 11,876.00 0.0K
15:35 11,875.00 11,875.00 11,867.00 11,870.00 0.0K
15:36 11,869.50 11,877.00 11,867.90 11,875.90 0.0K
15:37 11,874.90 11,878.90 11,869.90 11,872.40 0.0K
15:38 11,872.90 11,874.80 11,869.30 11,873.80 0.0K
15:39 11,870.30 11,874.30 11,865.30 11,873.30 0.0K
15:40 11,872.80 11,886.60 11,870.80 11,885.60 0.0K
15:41 11,884.10 11,887.10 11,876.10 11,885.60 0.0K
15:42 11,884.10 11,893.60 11,882.10 11,893.60 0.0K
15:43 11,893.10 11,896.50 11,891.60 11,894.50 0.0K
15:44 11,894.00 11,894.00 11,888.50 11,889.50 0.0K
15:45 11,890.00 11,894.50 11,888.50 11,892.50 0.0K
15:46 11,891.00 11,897.00 11,891.00 11,897.00 0.0K
15:47 11,898.50 11,901.50 11,895.50 11,896.00 0.0K
15:48 11,897.50 11,900.00 11,895.10 11,896.60 0.0K
15:49 11,897.10 11,897.10 11,890.60 11,890.60 0.0K
15:50 11,886.60 11,887.70 11,877.20 11,885.60 0.0K
15:51 11,884.60 11,885.70 11,881.70 11,884.20 0.0K
15:52 11,883.70 11,884.70 11,877.70 11,883.20 0.0K
15:53 11,882.20 11,883.30 11,880.70 11,882.80 0.0K
15:54 11,882.30 11,883.80 11,876.80 11,880.80 0.0K
15:55 11,879.30 11,882.80 11,876.80 11,879.80 0.0K
15:56 11,880.80 11,891.70 11,880.80 11,891.70 0.0K
15:57 11,891.60 11,893.60 11,889.10 11,889.60 0.0K
15:58 11,889.10 11,889.60 11,886.20 11,888.20 0.0K
15:59 11,888.70 11,890.70 11,888.70 11,889.70 0.0K
16:00 11,891.20 11,894.80 11,889.80 11,889.80 0.0K
16:01 11,890.80 11,890.80 11,887.30 11,889.80 0.0K
16:02 11,888.80 11,891.80 11,887.80 11,888.80 0.0K
16:03 11,887.80 11,891.80 11,885.30 11,890.80 0.0K
16:04 11,889.80 11,896.80 11,889.30 11,896.80 0.0K
16:05 11,895.80 11,900.80 11,895.80 11,898.80 0.0K
16:06 11,899.30 11,902.80 11,899.30 11,901.80 0.0K
16:07 11,902.30 11,902.80 11,897.90 11,897.90 0.0K
16:08 11,897.40 11,897.90 11,893.90 11,894.90 0.0K
16:09 11,898.90 11,898.90 11,895.50 11,895.50 0.0K
16:10 11,895.00 11,895.00 11,887.10 11,887.10 0.0K
16:11 11,886.10 11,886.10 11,880.10 11,885.20 0.0K
16:12 11,886.70 11,887.20 11,884.20 11,884.70 0.0K
16:13 11,884.20 11,885.80 11,881.30 11,885.30 0.0K
16:14 11,883.80 11,886.30 11,883.20 11,883.30 0.0K
16:15 11,882.30 11,884.30 11,881.30 11,881.80 0.0K
16:16 11,882.80 11,886.30 11,882.80 11,886.30 0.0K
16:17 11,884.30 11,892.30 11,883.90 11,892.30 0.0K
16:18 11,890.80 11,898.30 11,888.40 11,898.30 0.0K
16:19 11,899.30 11,903.20 11,899.30 11,903.20 0.0K
16:20 11,902.70 11,908.70 11,902.70 11,905.20 0.0K
16:21 11,904.20 11,904.20 11,899.20 11,899.20 0.0K
16:22 11,898.30 11,902.30 11,898.30 11,901.80 0.0K
16:23 11,901.30 11,903.30 11,900.30 11,903.30 0.0K
16:24 11,903.80 11,904.30 11,901.20 11,903.20 0.0K
16:25 11,903.70 11,906.20 11,902.20 11,905.20 0.0K
16:26 11,906.20 11,908.20 11,904.20 11,907.20 0.0K
16:27 11,908.20 11,909.70 11,906.20 11,908.20 0.0K
16:28 11,907.70 11,911.20 11,906.20 11,911.20 0.0K
16:29 11,912.20 11,912.20 11,905.70 11,905.70 0.0K
16:30 11,905.20 11,913.20 11,905.20 11,911.70 0.0K
16:31 11,912.20 11,917.20 11,911.20 11,914.20 0.0K
16:32 11,913.20 11,916.20 11,913.20 11,916.20 0.0K
16:33 11,915.70 11,917.20 11,913.70 11,914.20 0.0K
16:34 11,915.20 11,915.20 11,911.20 11,912.20 0.0K
16:35 11,911.70 11,915.70 11,910.20 11,914.20 0.0K
16:36 11,913.70 11,918.20 11,913.70 11,918.20 0.0K
16:37 11,919.20 11,922.20 11,917.70 11,917.70 0.0K
16:38 11,919.70 11,921.70 11,915.70 11,921.20 0.0K
16:39 11,922.20 11,922.20 11,917.20 11,919.20 0.0K
16:40 11,917.70 11,920.20 11,917.20 11,919.70 0.0K
16:41 11,920.20 11,925.20 11,920.20 11,923.70 0.0K
16:42 11,922.70 11,923.20 11,919.20 11,919.70 0.0K
16:43 11,920.20 11,922.20 11,917.20 11,919.20 0.0K
16:44 11,917.20 11,918.20 11,909.80 11,911.30 0.0K
16:45 11,911.80 11,915.30 11,909.30 11,915.30 0.0K
16:46 11,914.30 11,916.80 11,913.30 11,916.30 0.0K
16:47 11,914.80 11,914.80 11,909.30 11,910.30 0.0K
16:48 11,909.30 11,910.30 11,906.80 11,908.30 0.0K
16:49 11,908.80 11,913.70 11,908.30 11,912.70 0.0K
16:50 11,912.20 11,913.70 11,909.70 11,913.70 0.0K
16:51 11,914.20 11,917.10 11,911.60 11,914.60 0.0K
16:52 11,913.10 11,917.10 11,912.10 11,912.60 0.0K
16:53 11,913.60 11,917.10 11,911.60 11,917.10 0.0K
16:54 11,916.60 11,920.10 11,916.10 11,920.10 0.0K
16:55 11,921.60 11,924.00 11,920.50 11,921.10 0.0K
16:56 11,922.10 11,924.60 11,920.60 11,924.10 0.0K
16:57 11,925.10 11,926.10 11,918.60 11,919.20 0.0K
16:58 11,920.20 11,922.70 11,918.20 11,922.70 0.0K
16:59 11,922.20 11,924.10 11,921.10 11,922.10 0.0K
17:00 11,923.60 11,926.10 11,922.10 11,922.10 0.0K
17:01 11,921.70 11,924.20 11,921.20 11,924.20 0.0K
17:02 11,923.70 11,926.30 11,922.20 11,925.30 0.0K
17:03 11,925.80 11,926.30 11,923.90 11,924.40 0.0K
17:04 11,924.90 11,928.90 11,924.40 11,928.90 0.0K
17:05 11,929.40 11,933.80 11,926.40 11,933.30 0.0K
17:06 11,933.80 11,936.70 11,931.80 11,936.70 0.0K
17:07 11,936.20 11,938.70 11,935.20 11,936.20 0.0K
17:08 11,936.70 11,939.10 11,936.10 11,936.10 0.0K
17:09 11,934.20 11,935.70 11,933.20 11,934.20 0.0K
17:10 11,932.70 11,934.20 11,931.70 11,933.70 0.0K
17:11 11,934.20 11,939.20 11,934.20 11,937.20 0.0K
17:12 11,936.20 11,937.70 11,935.30 11,936.30 0.0K
17:13 11,935.80 11,939.30 11,935.30 11,937.30 0.0K
17:14 11,936.80 11,938.80 11,935.80 11,935.90 0.0K
17:15 11,936.40 11,939.80 11,935.40 11,936.40 0.0K
17:16 11,935.40 11,938.80 11,935.40 11,938.30 0.0K
17:17 11,939.80 11,940.30 11,938.30 11,940.20 0.0K
17:18 11,940.70 11,940.70 11,939.20 11,939.20 0.0K
17:19 11,938.70 11,942.10 11,938.70 11,941.60 0.0K
17:20 11,941.10 11,945.10 11,940.60 11,945.10 0.0K
17:21 11,943.60 11,945.60 11,943.60 11,944.60 0.0K
17:22 11,945.10 11,946.60 11,944.10 11,945.10 0.0K
17:23 11,944.60 11,945.60 11,938.60 11,939.10 0.0K
17:24 11,938.60 11,940.60 11,937.10 11,937.10 0.0K
17:25 11,938.10 11,938.60 11,932.10 11,932.60 0.0K
17:26 11,931.60 11,938.10 11,931.60 11,936.10 0.0K
17:27 11,936.60 11,936.60 11,928.10 11,928.60 0.0K
17:28 11,928.10 11,928.60 11,926.10 11,927.60 0.0K
17:29 11,927.10 11,928.60 11,920.10 11,920.60 0.0K
17:30 11,919.60 11,919.60 11,913.60 11,915.60 0.0K
17:31 11,914.60 11,916.60 11,914.10 11,915.10 0.0K
17:32 11,915.60 11,918.60 11,914.60 11,918.60 0.0K
17:33 11,918.10 11,924.60 11,918.10 11,924.60 0.0K
17:34 11,925.60 11,930.10 11,925.60 11,927.60 0.0K
17:35 11,929.60 11,937.04 11,928.60 11,937.04 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