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 11,971.00 11,971.00 11,970.00 11,971.00 0.0K
08:59 11,972.00 11,972.00 11,961.00 11,961.00 0.0K
09:00 11,971.00 11,989.90 11,971.00 11,989.90 0.0K
09:01 11,991.40 11,991.40 11,973.50 11,983.50 0.0K
09:02 11,983.00 11,985.00 11,978.50 11,984.50 0.0K
09:03 11,985.90 11,987.40 11,980.00 11,983.50 0.0K
09:04 11,984.00 11,986.90 11,976.50 11,978.00 0.0K
09:05 11,981.00 11,983.00 11,969.50 11,971.50 0.0K
09:06 11,974.50 11,977.50 11,972.00 11,976.00 0.0K
09:07 11,977.00 11,986.00 11,976.00 11,986.00 0.0K
09:08 11,986.90 11,989.90 11,983.00 11,987.40 0.0K
09:09 11,987.90 11,990.90 11,984.00 11,984.00 0.0K
09:10 11,985.00 11,991.90 11,982.00 11,982.50 0.0K
09:11 11,980.50 11,985.00 11,978.50 11,981.50 0.0K
09:12 11,982.00 11,982.00 11,963.50 11,965.00 0.0K
09:13 11,965.50 11,966.50 11,946.10 11,948.50 0.0K
09:14 11,951.00 11,951.60 11,940.10 11,942.10 0.0K
09:15 11,940.60 11,948.50 11,940.60 11,945.50 0.0K
09:16 11,948.00 11,954.50 11,936.50 11,938.50 0.0K
09:17 11,939.50 11,939.50 11,929.60 11,929.70 0.0K
09:18 11,928.20 11,928.70 11,919.80 11,926.30 0.0K
09:19 11,926.80 11,930.80 11,922.80 11,922.80 0.0K
09:20 11,921.80 11,933.90 11,921.80 11,933.90 0.0K
09:21 11,934.40 11,936.40 11,927.90 11,934.90 0.0K
09:22 11,936.40 11,938.80 11,931.90 11,934.40 0.0K
09:23 11,931.90 11,938.40 11,931.90 11,934.90 0.0K
09:24 11,937.40 11,939.50 11,933.00 11,933.50 0.0K
09:25 11,933.00 11,933.00 11,918.10 11,925.20 0.0K
09:26 11,924.70 11,928.20 11,922.20 11,927.20 0.0K
09:27 11,929.20 11,933.70 11,922.70 11,933.70 0.0K
09:28 11,937.20 11,939.70 11,935.20 11,936.70 0.0K
09:29 11,935.70 11,938.20 11,933.20 11,935.20 0.0K
09:30 11,938.20 11,939.80 11,935.80 11,937.30 0.0K
09:31 11,938.80 11,939.40 11,934.80 11,938.90 0.0K
09:32 11,939.40 11,947.30 11,939.40 11,941.90 0.0K
09:33 11,943.40 11,951.30 11,943.40 11,944.90 0.0K
09:34 11,946.40 11,946.40 11,934.40 11,941.40 0.0K
09:35 11,939.40 11,947.90 11,939.40 11,946.40 0.0K
09:36 11,948.40 11,951.00 11,945.90 11,951.00 0.0K
09:37 11,949.50 11,953.00 11,949.50 11,951.00 0.0K
09:38 11,950.50 11,950.50 11,943.50 11,947.00 0.0K
09:39 11,948.00 11,948.00 11,945.00 11,945.00 0.0K
09:40 11,942.50 11,943.10 11,935.60 11,936.60 0.0K
09:41 11,937.10 11,942.60 11,936.70 11,938.60 0.0K
09:42 11,938.85 11,940.10 11,931.70 11,934.70 0.0K
09:43 11,935.70 11,938.20 11,933.70 11,933.70 0.0K
09:44 11,933.20 11,941.70 11,932.70 11,941.70 0.0K
09:45 11,941.20 11,947.70 11,938.70 11,944.20 0.0K
09:46 11,944.70 11,952.60 11,944.20 11,951.10 0.0K
09:47 11,951.60 11,953.60 11,949.20 11,949.20 0.0K
09:48 11,949.70 11,955.20 11,947.80 11,947.80 0.0K
09:49 11,946.80 11,947.30 11,943.40 11,945.40 0.0K
09:50 11,944.90 11,947.40 11,942.00 11,943.50 0.0K
09:51 11,947.50 11,947.50 11,943.60 11,943.60 0.0K
09:52 11,945.60 11,952.20 11,943.60 11,952.20 0.0K
09:53 11,950.70 11,950.70 11,943.80 11,945.30 0.0K
09:54 11,944.30 11,944.80 11,941.40 11,941.90 0.0K
09:55 11,940.90 11,944.90 11,940.40 11,942.40 0.0K
09:56 11,944.40 11,946.90 11,943.40 11,945.40 0.0K
09:57 11,945.90 11,949.90 11,943.00 11,943.00 0.0K
09:58 11,942.50 11,947.40 11,942.00 11,946.90 0.0K
09:59 11,947.90 11,953.40 11,944.90 11,950.90 0.0K
10:00 11,953.40 11,958.90 11,953.40 11,958.80 0.0K
10:01 11,959.80 11,960.80 11,958.80 11,958.80 0.0K
10:02 11,960.30 11,968.20 11,960.30 11,962.80 0.0K
10:03 11,961.80 11,964.30 11,960.20 11,960.20 0.0K
10:04 11,960.70 11,962.20 11,959.70 11,960.80 0.0K
10:05 11,961.80 11,968.20 11,961.70 11,963.70 0.0K
10:06 11,964.70 11,973.10 11,964.70 11,973.10 0.0K
10:07 11,972.60 11,977.10 11,972.60 11,976.60 0.0K
10:08 11,975.60 11,977.10 11,972.60 11,975.10 0.0K
10:09 11,973.60 11,974.20 11,971.70 11,973.70 0.0K
10:10 11,974.70 11,975.70 11,972.20 11,972.70 0.0K
10:11 11,974.20 11,975.30 11,971.80 11,971.80 0.0K
10:12 11,972.30 11,972.30 11,965.90 11,965.90 0.0K
10:13 11,968.90 11,970.90 11,966.90 11,970.40 0.0K
10:14 11,970.90 11,970.90 11,969.40 11,970.90 0.0K
10:15 11,969.90 11,971.90 11,967.90 11,971.80 0.0K
10:16 11,972.80 11,982.20 11,972.80 11,982.20 0.0K
10:17 11,981.60 11,982.60 11,978.60 11,981.60 0.0K
10:18 11,982.60 11,985.10 11,982.60 11,985.10 0.0K
10:19 11,985.60 11,988.10 11,985.60 11,986.60 0.0K
10:20 11,985.10 11,987.60 11,983.10 11,983.60 0.0K
10:21 11,984.10 11,985.60 11,980.10 11,980.10 0.0K
10:22 11,979.60 11,982.10 11,977.10 11,979.70 0.0K
10:23 11,978.70 11,981.20 11,977.70 11,981.20 0.0K
10:24 11,979.20 11,979.70 11,974.20 11,974.20 0.0K
10:25 11,974.70 11,976.70 11,974.20 11,976.20 0.0K
10:26 11,976.70 11,976.70 11,971.70 11,973.70 0.0K
10:27 11,982.70 11,985.20 11,979.70 11,983.70 0.0K
10:28 11,982.20 11,983.70 11,979.70 11,981.70 0.0K
10:29 11,980.70 11,981.20 11,977.30 11,977.80 0.0K
10:30 11,977.30 11,979.80 11,974.80 11,978.70 0.0K
10:31 11,979.70 11,983.70 11,977.20 11,983.70 0.0K
10:32 11,982.20 11,982.20 11,979.20 11,979.20 0.0K
10:33 11,978.70 11,979.70 11,976.70 11,978.30 0.0K
10:34 11,977.80 11,977.80 11,970.90 11,972.90 0.0K
10:35 11,973.90 11,977.80 11,973.90 11,977.80 0.0K
10:36 11,978.30 11,978.30 11,973.80 11,976.80 0.0K
10:37 11,977.80 11,977.80 11,975.40 11,976.90 0.0K
10:38 11,977.40 11,977.90 11,973.90 11,976.40 0.0K
10:39 11,975.90 11,980.90 11,975.90 11,980.90 0.0K
10:40 11,977.90 11,977.90 11,971.90 11,973.40 0.0K
10:41 11,973.90 11,973.90 11,971.00 11,972.90 0.0K
10:42 11,972.40 11,978.90 11,972.40 11,975.90 0.0K
10:43 11,975.40 11,977.90 11,973.90 11,977.40 0.0K
10:44 11,978.90 11,979.40 11,975.90 11,978.90 0.0K
10:45 11,979.90 11,982.30 11,979.80 11,981.30 0.0K
10:46 11,980.80 11,983.80 11,980.80 11,983.30 0.0K
10:47 11,981.80 11,983.30 11,981.80 11,982.80 0.0K
10:48 11,981.80 11,981.80 11,978.80 11,979.30 0.0K
10:49 11,978.80 11,981.40 11,978.80 11,981.40 0.0K
10:50 11,981.90 11,983.40 11,981.90 11,983.40 0.0K
10:51 11,983.90 11,988.90 11,980.90 11,987.90 0.0K
10:52 11,988.30 11,993.30 11,987.80 11,993.30 0.0K
10:53 11,992.80 11,993.80 11,988.80 11,992.30 0.0K
10:54 11,991.80 11,991.80 11,984.30 11,985.40 0.0K
10:55 11,982.90 11,984.90 11,981.00 11,982.50 0.0K
10:56 11,982.00 11,982.00 11,977.00 11,977.00 0.0K
10:57 11,977.50 11,977.60 11,974.60 11,975.10 0.0K
10:58 11,974.60 11,976.10 11,974.10 11,974.60 0.0K
10:59 11,973.10 11,973.10 11,970.20 11,972.20 0.0K
11:00 11,973.20 11,974.60 11,972.20 11,974.10 0.0K
11:01 11,972.10 11,974.10 11,971.70 11,972.20 0.0K
11:02 11,972.70 11,973.20 11,969.20 11,971.70 0.0K
11:03 11,970.20 11,973.70 11,968.20 11,971.20 0.0K
11:04 11,970.20 11,974.20 11,970.20 11,974.20 0.0K
11:05 11,974.70 11,978.20 11,974.70 11,976.10 0.0K
11:06 11,977.10 11,981.60 11,975.10 11,980.60 0.0K
11:07 11,980.10 11,982.10 11,980.10 11,981.10 0.0K
11:08 11,980.10 11,980.10 11,979.10 11,980.10 0.0K
11:09 11,979.10 11,980.10 11,973.20 11,973.20 0.0K
11:10 11,972.20 11,972.20 11,967.30 11,968.80 0.0K
11:11 11,969.30 11,972.90 11,968.30 11,972.40 0.0K
11:12 11,971.40 11,971.40 11,965.90 11,966.50 0.0K
11:13 11,967.50 11,974.40 11,967.50 11,974.40 0.0K
11:14 11,972.90 11,972.90 11,970.50 11,970.50 0.0K
11:15 11,971.50 11,972.50 11,970.00 11,970.50 0.0K
11:16 11,971.50 11,971.50 11,962.60 11,962.60 0.0K
11:17 11,963.10 11,964.10 11,959.60 11,960.60 0.0K
11:18 11,961.10 11,963.60 11,958.10 11,958.10 0.0K
11:19 11,959.10 11,963.60 11,959.10 11,963.60 0.0K
11:20 11,964.60 11,965.60 11,962.60 11,965.60 0.0K
11:21 11,964.60 11,968.10 11,964.60 11,968.10 0.0K
11:22 11,968.60 11,974.10 11,968.60 11,973.60 0.0K
11:23 11,974.10 11,976.60 11,972.60 11,976.10 0.0K
11:24 11,977.10 11,977.50 11,976.10 11,977.00 0.0K
11:25 11,975.50 11,981.50 11,975.50 11,979.40 0.0K
11:26 11,979.90 11,979.90 11,975.40 11,976.40 0.0K
11:27 11,977.40 11,979.40 11,975.90 11,978.90 0.0K
11:28 11,978.40 11,978.90 11,973.00 11,973.00 0.0K
11:29 11,973.50 11,974.50 11,971.60 11,971.60 0.0K
11:30 11,969.60 11,970.70 11,966.70 11,966.70 0.0K
11:31 11,968.20 11,970.20 11,966.70 11,970.20 0.0K
11:32 11,969.70 11,971.20 11,968.20 11,969.70 0.0K
11:33 11,971.20 11,975.20 11,969.70 11,973.70 0.0K
11:34 11,972.70 11,974.20 11,971.70 11,973.20 0.0K
11:35 11,974.70 11,975.20 11,969.70 11,970.70 0.0K
11:36 11,968.70 11,968.70 11,962.80 11,966.20 0.0K
11:37 11,964.70 11,965.20 11,960.80 11,961.80 0.0K
11:38 11,962.80 11,962.80 11,960.80 11,962.30 0.0K
11:39 11,961.80 11,963.70 11,961.80 11,961.80 0.0K
11:40 11,961.30 11,961.30 11,959.80 11,960.80 0.0K
11:41 11,961.30 11,962.80 11,960.30 11,962.80 0.0K
11:42 11,958.90 11,959.90 11,957.40 11,957.90 0.0K
11:43 11,958.90 11,961.90 11,958.90 11,961.40 0.0K
11:44 11,961.30 11,965.80 11,961.30 11,965.80 0.0K
11:45 11,965.70 11,968.70 11,964.70 11,966.70 0.0K
11:46 11,965.20 11,969.70 11,964.70 11,969.60 0.0K
11:47 11,967.60 11,967.60 11,964.60 11,965.20 0.0K
11:48 11,965.70 11,970.60 11,963.10 11,970.10 0.0K
11:49 11,970.50 11,977.90 11,970.50 11,977.90 0.0K
11:50 11,979.40 11,981.30 11,979.30 11,981.20 0.0K
11:51 11,980.20 11,986.10 11,980.20 11,985.10 0.0K
11:52 11,985.60 11,988.10 11,984.10 11,987.10 0.0K
11:53 11,985.60 11,987.10 11,982.10 11,986.10 0.0K
11:54 11,985.10 11,985.10 11,983.60 11,984.10 0.0K
11:55 11,984.00 11,986.50 11,982.50 11,985.50 0.0K
11:56 11,986.00 11,987.50 11,984.00 11,985.50 0.0K
11:57 11,985.00 11,987.50 11,980.00 11,987.50 0.0K
11:58 11,987.00 11,987.00 11,984.50 11,984.50 0.0K
11:59 11,985.50 11,987.00 11,985.00 11,985.00 0.0K
12:00 11,983.50 11,986.00 11,981.60 11,986.00 0.0K
12:01 11,985.00 11,986.50 11,981.90 11,982.90 0.0K
12:02 11,983.90 11,985.90 11,982.40 11,983.90 0.0K
12:03 11,983.40 11,983.90 11,981.00 11,982.00 0.0K
12:04 11,980.00 11,985.50 11,980.00 11,984.00 0.0K
12:05 11,982.50 11,984.00 11,982.40 11,982.90 0.0K
12:06 11,982.40 11,985.90 11,981.00 11,982.00 0.0K
12:07 11,980.50 11,981.10 11,979.00 11,980.70 0.0K
12:08 11,981.20 11,981.20 11,975.30 11,975.30 0.0K
12:09 11,976.30 11,976.30 11,975.30 11,976.30 0.0K
12:10 11,975.30 11,975.90 11,973.80 11,974.90 0.0K
12:11 11,975.90 11,976.40 11,973.90 11,973.90 0.0K
12:12 11,975.00 11,976.50 11,974.50 11,975.50 0.0K
12:13 11,976.00 11,976.00 11,974.50 11,975.60 0.0K
12:14 11,976.10 11,978.60 11,974.60 11,976.10 0.0K
12:15 11,975.60 11,976.60 11,972.60 11,975.10 0.0K
12:16 11,974.60 11,975.60 11,972.60 11,974.60 0.0K
12:17 11,973.10 12,004.50 11,971.10 11,986.10 0.0K
12:18 11,985.60 11,992.10 11,984.60 11,985.10 0.0K
12:19 11,983.60 11,986.10 11,982.60 11,983.20 0.0K
12:20 11,982.70 11,982.70 11,972.20 11,976.20 0.0K
12:21 11,975.70 11,977.10 11,971.70 11,975.10 0.0K
12:22 11,976.10 11,978.60 11,974.50 11,976.00 0.0K
12:23 11,976.50 11,980.40 11,976.50 11,980.40 0.0K
12:24 11,979.40 11,980.40 11,976.90 11,979.40 0.0K
12:25 11,978.40 11,979.40 11,975.90 11,977.40 0.0K
12:26 11,978.90 11,983.40 11,978.40 11,980.40 0.0K
12:27 11,979.90 11,979.90 11,975.40 11,977.50 0.0K
12:28 11,978.50 11,978.50 11,974.50 11,976.60 0.0K
12:29 11,977.60 11,980.60 11,975.60 11,977.60 0.0K
12:30 11,977.10 11,986.00 11,977.10 11,986.00 0.0K
12:31 11,985.50 11,985.50 11,982.00 11,982.00 0.0K
12:32 11,982.50 11,982.50 11,975.10 11,976.60 0.0K
12:33 11,977.10 11,977.10 11,972.70 11,973.20 0.0K
12:34 11,973.70 11,975.20 11,971.20 11,974.70 0.0K
12:35 11,973.70 11,974.80 11,967.80 11,967.80 0.0K
12:36 11,968.80 11,969.80 11,964.40 11,964.50 0.0K
12:37 11,964.00 11,964.50 11,959.00 11,960.60 0.0K
12:38 11,961.10 11,964.50 11,957.60 11,959.60 0.0K
12:39 11,959.10 11,959.10 11,956.10 11,958.10 0.0K
12:40 11,959.10 11,961.40 11,957.90 11,957.90 0.0K
12:41 11,958.90 11,959.90 11,954.40 11,957.90 0.0K
12:42 11,956.40 11,959.40 11,954.90 11,959.40 0.0K
12:43 11,959.90 11,961.30 11,958.80 11,959.80 0.0K
12:44 11,958.80 11,958.80 11,955.80 11,956.30 0.0K
12:45 11,957.30 11,958.30 11,953.30 11,953.30 0.0K
12:46 11,953.80 11,955.30 11,952.80 11,953.30 0.0K
12:47 11,953.80 11,953.80 11,946.40 11,948.90 0.0K
12:48 11,946.40 11,950.00 11,945.40 11,948.90 0.0K
12:49 11,948.40 11,948.90 11,946.90 11,948.50 0.0K
12:50 11,947.50 11,954.00 11,947.50 11,953.00 0.0K
12:51 11,954.00 11,956.90 11,953.00 11,956.90 0.0K
12:52 11,955.90 11,956.00 11,952.90 11,953.40 0.0K
12:53 11,954.50 11,957.00 11,954.50 11,957.00 0.0K
12:54 11,956.50 11,956.50 11,954.00 11,955.00 0.0K
12:55 11,956.00 11,956.00 11,952.00 11,954.00 0.0K
12:56 11,955.00 11,955.00 11,951.50 11,953.10 0.0K
12:57 11,952.60 11,957.10 11,951.60 11,957.10 0.0K
12:58 11,955.10 11,960.00 11,955.10 11,958.50 0.0K
12:59 11,959.00 11,959.00 11,950.00 11,951.60 0.0K
13:00 11,953.60 11,955.50 11,950.10 11,955.50 0.0K
13:01 11,955.00 11,958.40 11,954.00 11,957.90 0.0K
13:02 11,958.90 11,960.40 11,957.30 11,957.80 0.0K
13:03 11,957.30 11,958.30 11,953.80 11,953.90 0.0K
13:04 11,954.90 11,958.90 11,954.90 11,958.90 0.0K
13:05 11,959.40 11,963.40 11,958.90 11,960.40 0.0K
13:06 11,960.90 11,961.80 11,958.90 11,961.80 0.0K
13:07 11,962.30 11,967.30 11,962.30 11,964.30 0.0K
13:08 11,964.80 11,967.30 11,964.80 11,966.30 0.0K
13:09 11,964.30 11,967.20 11,964.30 11,965.70 0.0K
13:10 11,963.70 11,964.30 11,960.30 11,960.30 0.0K
13:11 11,960.80 11,963.80 11,960.80 11,963.80 0.0K
13:12 11,962.30 11,965.80 11,962.30 11,964.20 0.0K
13:13 11,964.70 11,964.70 11,962.70 11,964.70 0.0K
13:14 11,965.70 11,965.70 11,958.20 11,960.70 0.0K
13:15 11,959.20 11,965.20 11,959.20 11,962.70 0.0K
13:16 11,964.20 11,964.20 11,962.70 11,962.70 0.0K
13:17 11,960.20 11,960.20 11,959.70 11,959.70 0.0K
13:18 11,958.70 11,960.70 11,958.70 11,960.20 0.0K
13:19 11,961.20 11,962.20 11,960.70 11,961.60 0.0K
13:20 11,962.10 11,962.60 11,959.10 11,960.50 0.0K
13:21 11,962.50 11,964.50 11,962.50 11,963.40 0.0K
13:22 11,961.90 11,965.40 11,961.90 11,962.80 0.0K
13:23 11,963.30 11,966.30 11,963.30 11,966.30 0.0K
13:24 11,966.20 11,971.70 11,964.20 11,967.20 0.0K
13:25 11,968.20 11,968.20 11,965.30 11,966.30 0.0K
13:26 11,967.30 11,967.30 11,965.70 11,967.20 0.0K
13:27 11,966.70 11,969.20 11,966.70 11,967.20 0.0K
13:28 11,968.20 11,968.20 11,965.20 11,967.20 0.0K
13:29 11,967.70 11,970.20 11,967.70 11,968.60 0.0K
13:30 11,966.10 11,969.10 11,966.10 11,966.10 0.0K
13:31 11,965.60 11,966.10 11,965.10 11,965.10 0.0K
13:32 11,966.10 11,967.10 11,964.10 11,964.60 0.0K
13:33 11,964.10 11,965.10 11,962.10 11,965.10 0.0K
13:34 11,964.60 11,966.10 11,964.10 11,966.10 0.0K
13:35 11,965.10 11,969.50 11,965.10 11,969.00 0.0K
13:36 11,970.00 11,970.00 11,966.00 11,966.50 0.0K
13:37 11,965.50 11,966.00 11,963.50 11,964.00 0.0K
13:38 11,963.00 11,963.00 11,960.50 11,962.00 0.0K
13:39 11,961.50 11,963.90 11,961.50 11,963.40 0.0K
13:40 11,963.90 11,966.40 11,963.90 11,965.90 0.0K
13:41 11,965.80 11,968.80 11,965.80 11,968.30 0.0K
13:42 11,967.80 11,968.80 11,966.30 11,966.80 0.0K
13:43 11,966.30 11,966.30 11,961.30 11,961.30 0.0K
13:44 11,960.80 11,960.90 11,955.90 11,955.90 0.0K
13:45 11,955.40 11,960.00 11,955.40 11,959.90 0.0K
13:46 11,960.90 11,960.90 11,958.40 11,959.40 0.0K
13:47 11,958.90 11,958.90 11,956.40 11,957.90 0.0K
13:48 11,957.40 11,961.90 11,956.90 11,960.90 0.0K
13:49 11,960.40 11,960.90 11,958.90 11,958.90 0.0K
13:50 11,957.40 11,963.80 11,957.40 11,962.80 0.0K
13:51 11,963.30 11,963.30 11,962.30 11,962.80 0.0K
13:52 11,963.30 11,963.30 11,959.80 11,962.80 0.0K
13:53 11,963.30 11,963.80 11,961.80 11,962.80 0.0K
13:54 11,964.80 11,965.30 11,964.30 11,964.80 0.0K
13:55 11,966.80 11,967.80 11,963.90 11,963.90 0.0K
13:56 11,964.90 11,964.90 11,961.90 11,963.40 0.0K
13:57 11,962.90 11,965.90 11,962.90 11,965.90 0.0K
13:58 11,966.30 11,967.80 11,965.80 11,967.80 0.0K
13:59 11,968.80 11,968.80 11,966.80 11,968.70 0.0K
14:00 11,967.70 11,969.70 11,964.70 11,967.70 0.0K
14:01 11,967.20 11,970.70 11,966.70 11,970.20 0.0K
14:02 11,970.70 11,973.70 11,969.70 11,973.70 0.0K
14:03 11,974.70 11,974.70 11,970.80 11,970.80 0.0K
14:04 11,971.30 11,971.80 11,968.90 11,968.90 0.0K
14:05 11,967.90 11,973.90 11,967.90 11,972.90 0.0K
14:06 11,971.90 11,971.90 11,969.90 11,971.40 0.0K
14:07 11,971.90 11,979.40 11,971.90 11,979.40 0.0K
14:08 11,978.90 11,978.90 11,975.40 11,977.90 0.0K
14:09 11,978.90 11,980.80 11,978.80 11,980.80 0.0K
14:10 11,980.30 11,981.80 11,979.80 11,980.80 0.0K
14:11 11,979.80 11,979.80 11,977.80 11,977.80 0.0K
14:12 11,978.80 11,980.70 11,977.20 11,980.70 0.0K
14:13 11,979.20 11,979.20 11,978.70 11,978.70 0.0K
14:14 11,977.20 11,979.80 11,975.80 11,979.80 0.0K
14:15 11,980.80 11,983.80 11,980.80 11,981.80 0.0K
14:16 11,980.80 11,980.80 11,978.80 11,979.80 0.0K
14:17 11,980.80 11,983.80 11,979.80 11,983.80 0.0K
14:18 11,984.30 11,985.30 11,983.80 11,984.80 0.0K
14:19 11,985.70 11,988.70 11,985.70 11,987.70 0.0K
14:20 11,988.20 11,988.70 11,985.70 11,985.70 0.0K
14:21 11,986.70 11,987.70 11,985.70 11,985.70 0.0K
14:22 11,984.70 11,985.70 11,984.70 11,984.70 0.0K
14:23 11,986.70 11,986.70 11,961.80 11,977.20 0.0K
14:24 11,978.70 11,980.20 11,975.20 11,978.20 0.0K
14:25 11,977.70 11,983.70 11,977.20 11,981.20 0.0K
14:26 11,982.20 11,983.70 11,979.70 11,982.60 0.0K
14:27 11,983.60 11,984.60 11,983.10 11,983.10 0.0K
14:28 11,983.60 11,985.10 11,983.10 11,985.10 0.0K
14:29 11,984.60 11,985.60 11,982.60 11,985.60 0.0K
14:30 11,984.60 11,985.60 11,979.70 11,982.70 0.0K
14:31 11,982.20 11,983.20 11,981.10 11,981.60 0.0K
14:32 11,980.60 11,988.60 11,980.60 11,986.10 0.0K
14:33 11,987.10 11,987.60 11,984.10 11,985.60 0.0K
14:34 11,987.60 11,988.60 11,987.10 11,988.60 0.0K
14:35 11,990.10 11,992.00 11,989.50 11,991.50 0.0K
14:36 11,990.50 11,995.00 11,989.50 11,994.50 0.0K
14:37 11,995.50 11,997.00 11,995.00 11,996.00 0.0K
14:38 11,997.00 11,999.90 11,997.00 11,999.90 0.0K
14:39 12,001.40 12,001.40 11,994.90 11,999.40 0.0K
14:40 11,999.90 12,003.40 11,999.90 12,001.30 0.0K
14:41 12,002.30 12,002.30 11,998.80 12,000.80 0.0K
14:42 12,000.30 12,000.30 11,996.80 11,997.90 0.0K
14:43 11,998.40 12,001.40 11,997.90 12,001.30 0.0K
14:44 12,000.30 12,002.80 11,999.30 12,001.30 0.0K
14:45 12,002.30 12,003.30 12,001.30 12,001.30 0.0K
14:46 12,000.30 12,000.80 11,998.30 11,999.30 0.0K
14:47 11,998.80 11,999.30 11,996.40 11,996.40 0.0K
14:48 11,995.90 11,998.40 11,994.40 11,998.40 0.0K
14:49 11,999.90 11,999.90 11,996.40 11,998.50 0.0K
14:50 11,999.50 11,999.50 11,995.50 11,995.50 0.0K
14:51 11,996.50 11,996.50 11,993.60 11,993.60 0.0K
14:52 11,992.60 11,998.50 11,992.60 11,998.00 0.0K
14:53 11,998.50 11,999.60 11,997.50 11,999.50 0.0K
14:54 11,998.50 11,998.50 11,997.50 11,997.60 0.0K
14:55 11,998.10 11,999.10 11,998.10 11,998.60 0.0K
14:56 11,999.10 11,999.10 11,993.70 11,993.70 0.0K
14:57 11,994.70 11,994.70 11,991.70 11,991.70 0.0K
14:58 11,992.70 11,992.70 11,989.70 11,989.70 0.0K
14:59 11,987.20 11,989.80 11,985.80 11,989.80 0.0K
15:00 11,990.80 11,990.80 11,984.80 11,985.80 0.0K
15:01 11,985.30 11,985.30 11,980.40 11,982.90 0.0K
15:02 11,983.40 11,988.90 11,981.40 11,985.40 0.0K
15:03 11,984.90 11,988.40 11,984.90 11,987.90 0.0K
15:04 11,986.90 11,987.40 11,984.90 11,986.00 0.0K
15:05 11,985.50 12,011.40 11,985.00 11,995.90 0.0K
15:06 11,994.90 11,997.40 11,992.40 11,993.90 0.0K
15:07 11,992.40 11,993.00 11,990.40 11,993.00 0.0K
15:08 11,992.50 11,995.00 11,992.00 11,993.90 0.0K
15:09 11,993.40 11,993.90 11,990.90 11,990.90 0.0K
15:10 11,990.40 11,993.40 11,989.90 11,993.40 0.0K
15:11 11,992.90 11,994.40 11,990.90 11,992.90 0.0K
15:12 11,992.40 11,992.40 11,987.40 11,987.90 0.0K
15:13 11,987.40 11,991.90 11,986.90 11,990.30 0.0K
15:14 11,989.80 11,991.90 11,988.80 11,989.80 0.0K
15:15 11,991.80 11,993.80 11,991.80 11,993.80 0.0K
15:16 11,995.80 11,996.80 11,993.30 11,994.80 0.0K
15:17 11,995.80 11,996.80 11,994.30 11,996.80 0.0K
15:18 11,994.80 11,999.80 11,994.80 11,998.30 0.0K
15:19 11,998.80 12,000.70 11,998.70 12,000.70 0.0K
15:20 12,000.20 12,001.70 11,999.20 12,000.70 0.0K
15:21 12,001.70 12,002.80 12,001.70 12,002.80 0.0K
15:22 12,004.30 12,005.70 12,002.80 12,005.70 0.0K
15:23 12,007.20 12,008.20 12,004.70 12,005.20 0.0K
15:24 12,005.70 12,006.20 12,005.20 12,005.70 0.0K
15:25 12,004.70 12,007.70 12,004.70 12,005.70 0.0K
15:26 12,004.70 12,007.70 12,004.70 12,006.60 0.0K
15:27 12,007.60 12,008.60 12,005.60 12,007.60 0.0K
15:28 12,006.60 12,010.50 12,006.10 12,008.50 0.0K
15:29 12,010.50 12,012.50 12,009.50 12,010.40 0.0K
15:30 12,008.40 12,012.40 12,004.90 12,009.90 0.0K
15:31 12,008.90 12,011.90 12,001.40 12,001.40 0.0K
15:32 12,003.40 12,003.90 12,000.40 12,003.40 0.0K
15:33 12,004.90 12,007.40 11,998.40 12,007.40 0.0K
15:34 12,008.40 12,011.40 12,004.30 12,007.30 0.0K
15:35 12,008.30 12,009.30 12,002.30 12,006.30 0.0K
15:36 12,005.30 12,006.30 12,002.30 12,005.30 0.0K
15:37 12,004.80 12,009.20 12,004.30 12,005.70 0.0K
15:38 12,005.20 12,006.20 12,002.20 12,004.70 0.0K
15:39 12,005.20 12,006.20 12,000.20 12,000.70 0.0K
15:40 12,003.20 12,004.20 11,993.30 11,994.40 0.0K
15:41 11,995.40 11,995.40 11,990.90 11,993.40 0.0K
15:42 11,994.40 11,994.40 11,987.00 11,987.50 0.0K
15:43 11,986.50 11,987.00 11,977.60 11,977.60 0.0K
15:44 11,978.60 11,981.70 11,978.10 11,980.20 0.0K
15:45 11,979.70 11,979.70 11,973.70 11,978.80 0.0K
15:46 11,979.30 11,979.30 11,968.40 11,973.40 0.0K
15:47 11,973.90 11,976.90 11,970.90 11,972.90 0.0K
15:48 11,971.90 11,972.50 11,969.00 11,970.00 0.0K
15:49 11,970.50 11,972.10 11,968.10 11,969.10 0.0K
15:50 11,970.10 11,977.50 11,970.10 11,977.50 0.0K
15:51 11,977.00 11,979.00 11,973.50 11,976.10 0.0K
15:52 11,977.00 11,977.00 11,972.10 11,972.60 0.0K
15:53 11,972.10 11,973.10 11,969.20 11,969.20 0.0K
15:54 11,970.70 11,973.20 11,969.20 11,973.20 0.0K
15:55 11,974.70 11,975.20 11,970.20 11,972.20 0.0K
15:56 11,973.20 11,974.70 11,969.20 11,969.20 0.0K
15:57 11,968.70 11,969.80 11,966.30 11,969.30 0.0K
15:58 11,968.80 11,974.20 11,968.80 11,973.20 0.0K
15:59 11,972.70 11,972.80 11,969.20 11,970.20 0.0K
16:00 11,974.20 11,974.70 11,968.70 11,972.20 0.0K
16:01 11,974.70 11,981.70 11,974.70 11,976.20 0.0K
16:02 11,975.20 11,982.10 11,975.20 11,979.10 0.0K
16:03 11,978.60 11,981.70 11,976.10 11,981.70 0.0K
16:04 11,982.10 11,985.10 11,975.10 11,976.10 0.0K
16:05 11,975.10 11,983.10 11,974.10 11,983.10 0.0K
16:06 11,983.60 11,986.50 11,982.10 11,986.50 0.0K
16:07 11,986.00 11,992.90 11,986.00 11,991.90 0.0K
16:08 11,992.40 11,992.40 11,989.40 11,989.90 0.0K
16:09 11,989.40 11,994.90 11,988.90 11,989.90 0.0K
16:10 11,991.90 11,992.80 11,986.40 11,989.90 0.0K
16:11 11,988.40 11,991.90 11,984.90 11,984.90 0.0K
16:12 11,984.40 11,984.90 11,980.00 11,980.00 0.0K
16:13 11,979.00 11,982.50 11,979.00 11,979.00 0.0K
16:14 11,977.50 11,979.50 11,976.10 11,976.60 0.0K
16:15 11,976.10 11,976.10 11,966.20 11,968.20 0.0K
16:16 11,970.20 11,970.30 11,967.30 11,967.30 0.0K
16:17 11,966.80 11,968.90 11,964.40 11,966.40 0.0K
16:18 11,966.90 11,967.40 11,962.50 11,964.50 0.0K
16:19 11,963.50 11,963.50 11,960.10 11,960.60 0.0K
16:20 11,959.60 11,962.10 11,957.60 11,961.60 0.0K
16:21 11,960.60 11,962.10 11,948.70 11,948.70 0.0K
16:22 11,950.70 11,950.70 11,937.30 11,939.30 0.0K
16:23 11,937.30 11,946.30 11,934.30 11,946.30 0.0K
16:24 11,947.80 11,951.70 11,946.70 11,950.70 0.0K
16:25 11,951.20 11,952.20 11,944.70 11,951.70 0.0K
16:26 11,952.20 11,952.70 11,946.70 11,948.70 0.0K
16:27 11,948.20 11,948.70 11,944.30 11,946.30 0.0K
16:28 11,945.30 11,945.80 11,939.30 11,939.30 0.0K
16:29 11,938.80 11,945.20 11,938.80 11,942.70 0.0K
16:30 11,944.70 11,945.70 11,940.20 11,942.70 0.0K
16:31 11,941.70 11,941.70 11,934.70 11,936.20 0.0K
16:32 11,935.20 11,940.70 11,934.70 11,940.70 0.0K
16:33 11,942.20 11,944.60 11,942.20 11,943.60 0.0K
16:34 11,945.10 11,947.00 11,944.50 11,947.00 0.0K
16:35 11,948.00 11,948.00 11,945.50 11,947.50 0.0K
16:36 11,948.50 11,950.00 11,945.00 11,947.50 0.0K
16:37 11,945.50 11,947.50 11,943.50 11,944.50 0.0K
16:38 11,944.00 11,946.00 11,942.50 11,943.50 0.0K
16:39 11,944.00 11,946.50 11,942.50 11,942.50 0.0K
16:40 11,943.10 11,949.50 11,942.60 11,949.50 0.0K
16:41 11,949.00 11,950.00 11,944.60 11,947.60 0.0K
16:42 11,946.60 11,949.10 11,945.60 11,949.10 0.0K
16:43 11,949.60 11,950.10 11,947.60 11,948.20 0.0K
16:44 11,948.70 11,953.60 11,948.70 11,952.60 0.0K
16:45 11,950.70 11,954.70 11,950.20 11,954.20 0.0K
16:46 11,955.70 11,955.70 11,950.10 11,951.60 0.0K
16:47 11,951.10 11,951.10 11,947.70 11,949.70 0.0K
16:48 11,948.70 11,951.20 11,946.20 11,951.10 0.0K
16:49 11,952.10 11,960.60 11,952.10 11,960.60 0.0K
16:50 11,960.00 11,960.50 11,957.00 11,959.00 0.0K
16:51 11,958.50 11,960.50 11,958.00 11,958.50 0.0K
16:52 11,959.50 11,959.50 11,955.60 11,957.60 0.0K
16:53 11,957.10 11,958.60 11,956.10 11,957.60 0.0K
16:54 11,958.60 11,958.60 11,955.10 11,957.60 0.0K
16:55 11,956.60 11,957.60 11,951.70 11,951.70 0.0K
16:56 11,953.20 11,953.70 11,946.80 11,948.80 0.0K
16:57 11,948.30 11,950.90 11,946.40 11,950.90 0.0K
16:58 11,950.80 11,950.80 11,945.80 11,945.80 0.0K
16:59 11,946.80 11,948.80 11,945.80 11,948.30 0.0K
17:00 11,948.80 11,950.80 11,944.80 11,950.80 0.0K
17:01 11,951.80 11,951.80 11,948.80 11,949.70 0.0K
17:02 11,949.20 11,952.10 11,949.20 11,952.10 0.0K
17:03 11,951.60 11,956.60 11,951.50 11,952.50 0.0K
17:04 11,952.00 11,954.50 11,951.50 11,954.50 0.0K
17:05 11,955.00 11,956.50 11,953.50 11,956.40 0.0K
17:06 11,954.90 11,955.40 11,952.40 11,955.40 0.0K
17:07 11,954.40 11,958.30 11,953.40 11,957.80 0.0K
17:08 11,958.30 11,959.30 11,955.30 11,955.30 0.0K
17:09 11,955.80 11,956.30 11,951.30 11,951.30 0.0K
17:10 11,952.30 11,955.30 11,951.30 11,952.80 0.0K
17:11 11,953.30 11,954.30 11,946.30 11,947.30 0.0K
17:12 11,948.30 11,949.40 11,947.30 11,947.90 0.0K
17:13 11,945.90 11,947.90 11,943.90 11,946.40 0.0K
17:14 11,947.90 11,948.90 11,947.40 11,948.40 0.0K
17:15 11,947.40 11,947.90 11,945.50 11,945.50 0.0K
17:16 11,946.00 11,947.00 11,945.00 11,945.00 0.0K
17:17 11,945.50 11,946.10 11,942.50 11,945.60 0.0K
17:18 11,946.60 11,950.60 11,946.60 11,950.50 0.0K
17:19 11,952.50 11,954.00 11,952.50 11,953.50 0.0K
17:20 11,954.00 11,958.00 11,952.50 11,955.50 0.0K
17:21 11,956.50 11,958.00 11,956.00 11,956.00 0.0K
17:22 11,956.50 11,961.50 11,956.50 11,961.50 0.0K
17:23 11,961.00 11,964.00 11,961.00 11,961.50 0.0K
17:24 11,962.00 11,963.50 11,959.00 11,963.50 0.0K
17:25 11,962.50 11,965.00 11,961.50 11,962.50 0.0K
17:26 11,962.00 11,964.50 11,957.50 11,958.00 0.0K
17:27 11,960.00 11,960.50 11,955.00 11,955.00 0.0K
17:28 11,954.00 11,954.00 11,947.00 11,949.00 0.0K
17:29 11,947.50 11,955.50 11,941.00 11,941.50 0.0K
17:30 11,940.00 11,942.00 11,940.00 11,942.00 0.0K
17:31 11,941.50 11,946.00 11,941.00 11,946.00 0.0K
17:32 11,945.50 11,948.00 11,943.00 11,947.00 0.0K
17:33 11,946.00 11,946.00 11,942.00 11,942.50 0.0K
17:34 11,942.00 11,943.50 11,941.00 11,941.00 0.0K
17:35 11,940.50 11,952.17 11,940.00 11,952.17 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