SMI (SSMI)

SWI20
🏛️ スイス →
12,427.18
最終更新: 2025-10-02
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 12,333.46 12,333.46 12,329.46 12,329.46 0.0K
08:59 12,331.46 12,331.46 12,323.46 12,326.46 0.0K
09:00 12,337.46 12,360.46 12,337.46 12,353.46 0.0K
09:01 12,358.46 12,360.46 12,353.96 12,358.46 0.0K
09:02 12,362.46 12,362.46 12,354.96 12,359.96 0.0K
09:03 12,360.96 12,363.46 12,358.46 12,362.96 0.0K
09:04 12,358.96 12,369.96 12,358.96 12,369.96 0.0K
09:05 12,370.46 12,380.96 12,369.46 12,371.46 0.0K
09:06 12,370.46 12,372.96 12,367.46 12,367.46 0.0K
09:07 12,366.46 12,371.96 12,364.96 12,369.46 0.0K
09:08 12,367.96 12,371.96 12,361.96 12,361.96 0.0K
09:09 12,361.46 12,361.46 12,358.96 12,360.46 0.0K
09:10 12,356.46 12,357.46 12,353.96 12,354.96 0.0K
09:11 12,353.96 12,361.96 12,353.96 12,357.96 0.0K
09:12 12,358.46 12,364.46 12,358.46 12,364.46 0.0K
09:13 12,366.46 12,368.46 12,358.96 12,358.96 0.0K
09:14 12,356.46 12,361.46 12,356.46 12,360.46 0.0K
09:15 12,364.46 12,366.96 12,362.46 12,364.46 0.0K
09:16 12,363.46 12,363.46 12,349.46 12,349.46 0.0K
09:17 12,353.46 12,362.46 12,350.96 12,360.96 0.0K
09:18 12,357.46 12,360.46 12,356.46 12,356.46 0.0K
09:19 12,358.46 12,363.46 12,358.46 12,362.96 0.0K
09:20 12,359.46 12,362.96 12,355.46 12,358.96 0.0K
09:21 12,358.46 12,362.96 12,358.46 12,360.96 0.0K
09:22 12,360.46 12,365.46 12,359.46 12,362.96 0.0K
09:23 12,361.96 12,364.46 12,360.46 12,363.96 0.0K
09:24 12,364.96 12,365.96 12,362.46 12,363.46 0.0K
09:25 12,363.96 12,363.96 12,355.46 12,358.46 0.0K
09:26 12,357.96 12,361.46 12,357.46 12,361.46 0.0K
09:27 12,362.46 12,362.46 12,359.96 12,361.46 0.0K
09:28 12,363.46 12,364.46 12,361.46 12,363.46 0.0K
09:29 12,363.96 12,366.46 12,363.46 12,365.46 0.0K
09:30 12,367.46 12,372.46 12,367.46 12,367.96 0.0K
09:31 12,368.46 12,370.46 12,366.96 12,367.46 0.0K
09:32 12,368.46 12,369.46 12,367.46 12,369.46 0.0K
09:33 12,370.46 12,370.46 12,367.46 12,367.46 0.0K
09:34 12,366.46 12,366.46 12,361.46 12,363.46 0.0K
09:35 12,364.46 12,364.46 12,357.46 12,362.46 0.0K
09:36 12,361.46 12,370.96 12,361.46 12,370.96 0.0K
09:37 12,370.46 12,372.96 12,369.46 12,372.96 0.0K
09:38 12,373.96 12,376.46 12,372.96 12,372.96 0.0K
09:39 12,374.46 12,375.46 12,373.46 12,373.46 0.0K
09:40 12,372.46 12,375.46 12,372.46 12,374.46 0.0K
09:41 12,373.46 12,373.46 12,368.46 12,368.46 0.0K
09:42 12,370.96 12,374.46 12,370.46 12,370.46 0.0K
09:43 12,371.46 12,372.46 12,370.46 12,371.46 0.0K
09:44 12,372.46 12,374.46 12,371.46 12,372.96 0.0K
09:45 12,371.46 12,373.46 12,370.46 12,373.46 0.0K
09:46 12,374.46 12,375.46 12,372.46 12,372.46 0.0K
09:47 12,371.96 12,372.46 12,367.96 12,368.46 0.0K
09:48 12,367.46 12,374.46 12,366.96 12,374.46 0.0K
09:49 12,373.46 12,374.46 12,371.46 12,371.46 0.0K
09:50 12,370.46 12,371.46 12,368.46 12,368.46 0.0K
09:51 12,369.46 12,374.46 12,368.46 12,373.96 0.0K
09:52 12,372.96 12,374.46 12,371.46 12,373.46 0.0K
09:53 12,374.46 12,374.46 12,372.96 12,374.46 0.0K
09:54 12,376.46 12,376.46 12,374.46 12,374.46 0.0K
09:55 12,374.96 12,376.46 12,373.46 12,374.46 0.0K
09:56 12,375.46 12,375.46 12,373.46 12,373.46 0.0K
09:57 12,374.46 12,374.46 12,373.46 12,374.46 0.0K
09:58 12,375.96 12,378.46 12,374.46 12,377.96 0.0K
09:59 12,378.46 12,380.96 12,378.46 12,379.46 0.0K
10:00 12,378.46 12,378.96 12,377.46 12,377.96 0.0K
10:01 12,377.46 12,380.46 12,377.46 12,379.46 0.0K
10:02 12,379.96 12,383.46 12,378.46 12,381.46 0.0K
10:03 12,381.96 12,382.46 12,380.46 12,380.46 0.0K
10:04 12,381.46 12,382.46 12,380.46 12,382.46 0.0K
10:05 12,381.46 12,384.46 12,381.46 12,383.46 0.0K
10:06 12,384.96 12,385.96 12,382.46 12,384.46 0.0K
10:07 12,383.46 12,388.46 12,383.46 12,388.46 0.0K
10:08 12,387.46 12,388.46 12,384.96 12,385.46 0.0K
10:09 12,384.46 12,384.96 12,381.46 12,381.46 0.0K
10:10 12,383.46 12,383.46 12,378.46 12,378.46 0.0K
10:11 12,377.46 12,377.46 12,372.46 12,374.46 0.0K
10:12 12,373.46 12,374.46 12,370.46 12,371.46 0.0K
10:13 12,374.46 12,376.46 12,373.46 12,376.46 0.0K
10:14 12,375.46 12,376.46 12,374.46 12,376.46 0.0K
10:15 12,377.46 12,382.46 12,377.46 12,382.46 0.0K
10:16 12,382.96 12,383.46 12,380.46 12,382.46 0.0K
10:17 12,381.96 12,382.46 12,376.46 12,376.46 0.0K
10:18 12,375.46 12,376.46 12,374.46 12,376.46 0.0K
10:19 12,375.46 12,378.46 12,375.46 12,376.46 0.0K
10:20 12,377.96 12,382.46 12,377.96 12,380.46 0.0K
10:21 12,380.96 12,381.96 12,380.46 12,380.46 0.0K
10:22 12,381.96 12,382.46 12,380.46 12,380.46 0.0K
10:23 12,379.96 12,380.46 12,379.46 12,379.46 0.0K
10:24 12,378.46 12,378.96 12,376.96 12,378.96 0.0K
10:25 12,380.46 12,383.46 12,380.46 12,383.46 0.0K
10:26 12,384.46 12,386.46 12,384.46 12,384.46 0.0K
10:27 12,382.96 12,384.46 12,382.96 12,383.96 0.0K
10:28 12,382.96 12,383.46 12,380.46 12,380.46 0.0K
10:29 12,381.46 12,384.46 12,381.46 12,384.46 0.0K
10:30 12,383.46 12,385.46 12,383.46 12,384.46 0.0K
10:31 12,383.96 12,384.46 12,378.46 12,378.46 0.0K
10:32 12,378.96 12,387.46 12,378.96 12,387.46 0.0K
10:33 12,385.46 12,387.46 12,385.46 12,387.46 0.0K
10:34 12,386.46 12,387.46 12,386.46 12,386.46 0.0K
10:35 12,387.46 12,389.46 12,387.46 12,389.46 0.0K
10:36 12,390.96 12,391.46 12,387.46 12,388.46 0.0K
10:37 12,387.46 12,387.46 12,384.46 12,384.46 0.0K
10:38 12,386.46 12,386.46 12,380.96 12,382.46 0.0K
10:39 12,382.96 12,390.46 12,382.96 12,390.46 0.0K
10:40 12,388.46 12,389.46 12,387.46 12,389.46 0.0K
10:41 12,390.96 12,391.46 12,384.96 12,384.96 0.0K
10:42 12,384.46 12,384.96 12,383.46 12,384.46 0.0K
10:43 12,384.96 12,385.96 12,381.46 12,383.46 0.0K
10:44 12,382.46 12,383.46 12,380.96 12,380.96 0.0K
10:45 12,380.46 12,380.46 12,378.46 12,379.46 0.0K
10:46 12,379.96 12,380.96 12,379.46 12,380.46 0.0K
10:47 12,379.46 12,385.46 12,379.46 12,384.96 0.0K
10:48 12,385.46 12,385.46 12,380.96 12,383.46 0.0K
10:49 12,384.46 12,384.46 12,381.46 12,381.46 0.0K
10:50 12,380.46 12,381.46 12,379.46 12,381.46 0.0K
10:51 12,380.46 12,380.46 12,378.46 12,380.46 0.0K
10:52 12,378.46 12,379.96 12,377.96 12,377.96 0.0K
10:53 12,376.96 12,376.96 12,374.46 12,376.46 0.0K
10:54 12,377.46 12,378.46 12,377.46 12,378.46 0.0K
10:55 12,379.46 12,379.46 12,377.46 12,377.46 0.0K
10:56 12,377.96 12,377.96 12,375.46 12,377.46 0.0K
10:57 12,375.96 12,377.46 12,375.96 12,377.46 0.0K
10:58 12,376.46 12,376.46 12,374.46 12,374.46 0.0K
10:59 12,375.46 12,375.96 12,375.46 12,375.46 0.0K
11:00 12,374.46 12,377.46 12,374.46 12,375.46 0.0K
11:01 12,374.46 12,374.96 12,369.46 12,373.46 0.0K
11:02 12,372.46 12,373.46 12,370.46 12,373.46 0.0K
11:03 12,372.96 12,372.96 12,367.46 12,368.46 0.0K
11:04 12,369.46 12,369.46 12,366.46 12,366.96 0.0K
11:05 12,365.46 12,367.46 12,364.46 12,367.46 0.0K
11:06 12,366.46 12,367.46 12,366.46 12,366.46 0.0K
11:07 12,365.46 12,366.46 12,364.46 12,364.46 0.0K
11:08 12,363.46 12,364.46 12,363.46 12,363.46 0.0K
11:09 12,362.46 12,363.46 12,362.46 12,362.46 0.0K
11:10 12,364.46 12,366.46 12,364.46 12,366.46 0.0K
11:11 12,364.96 12,365.46 12,363.96 12,365.46 0.0K
11:12 12,367.46 12,368.46 12,367.46 12,367.46 0.0K
11:13 12,367.96 12,369.46 12,367.46 12,367.96 0.0K
11:14 12,368.46 12,368.96 12,365.46 12,367.46 0.0K
11:15 12,365.96 12,365.96 12,364.46 12,364.46 0.0K
11:16 12,365.46 12,370.46 12,364.46 12,368.96 0.0K
11:17 12,367.46 12,369.96 12,366.46 12,369.46 0.0K
11:18 12,369.96 12,369.96 12,367.96 12,368.46 0.0K
11:19 12,369.46 12,370.46 12,369.46 12,369.46 0.0K
11:20 12,368.46 12,372.46 12,368.46 12,371.46 0.0K
11:21 12,370.46 12,371.46 12,369.96 12,370.46 0.0K
11:22 12,370.96 12,371.96 12,369.96 12,369.96 0.0K
11:23 12,369.46 12,369.46 12,365.96 12,365.96 0.0K
11:24 12,365.46 12,366.96 12,364.96 12,366.96 0.0K
11:25 12,365.96 12,367.46 12,364.96 12,367.46 0.0K
11:26 12,366.96 12,368.46 12,366.96 12,366.96 0.0K
11:27 12,367.46 12,368.46 12,366.46 12,366.46 0.0K
11:28 12,366.96 12,367.46 12,365.96 12,366.46 0.0K
11:29 12,367.46 12,371.96 12,367.46 12,371.96 0.0K
11:30 12,374.46 12,377.46 12,374.46 12,375.46 0.0K
11:31 12,373.46 12,375.46 12,372.46 12,375.46 0.0K
11:32 12,374.96 12,375.46 12,374.96 12,375.46 0.0K
11:33 12,374.46 12,374.46 12,372.96 12,373.46 0.0K
11:34 12,373.96 12,375.46 12,369.46 12,371.46 0.0K
11:35 12,372.46 12,372.46 12,370.46 12,371.46 0.0K
11:36 12,370.46 12,370.46 12,368.46 12,370.46 0.0K
11:37 12,368.46 12,368.46 12,368.46 12,368.46 0.0K
11:38 12,367.46 12,367.46 12,364.96 12,367.46 0.0K
11:39 12,365.46 12,367.46 12,365.46 12,367.46 0.0K
11:40 12,366.46 12,371.46 12,366.46 12,371.46 0.0K
11:41 12,370.96 12,371.46 12,370.96 12,371.46 0.0K
11:42 12,373.46 12,373.46 12,371.46 12,371.46 0.0K
11:43 12,370.46 12,375.46 12,370.46 12,374.46 0.0K
11:44 12,375.46 12,375.46 12,371.46 12,372.46 0.0K
11:45 12,372.96 12,372.96 12,370.46 12,370.96 0.0K
11:46 12,371.46 12,371.46 12,370.46 12,371.46 0.0K
11:47 12,370.46 12,370.46 12,368.96 12,368.96 0.0K
11:48 12,368.46 12,368.46 12,364.46 12,364.46 0.0K
11:49 12,363.46 12,363.46 12,358.46 12,358.46 0.0K
11:50 12,357.96 12,359.46 12,357.46 12,359.46 0.0K
11:51 12,358.46 12,359.46 12,358.46 12,359.46 0.0K
11:52 12,358.46 12,359.46 12,357.96 12,359.46 0.0K
11:53 12,360.46 12,361.46 12,359.46 12,361.46 0.0K
11:54 12,362.46 12,362.46 12,360.46 12,360.46 0.0K
11:55 12,360.96 12,364.46 12,360.96 12,364.46 0.0K
11:56 12,363.46 12,363.46 12,362.46 12,362.46 0.0K
11:57 12,361.46 12,364.46 12,361.46 12,364.46 0.0K
11:58 12,362.46 12,362.46 12,361.46 12,361.46 0.0K
11:59 12,362.46 12,362.46 12,361.46 12,361.46 0.0K
12:00 12,363.46 12,364.46 12,362.46 12,364.46 0.0K
12:01 12,365.46 12,366.46 12,364.96 12,365.46 0.0K
12:02 12,363.46 12,363.46 12,360.46 12,360.46 0.0K
12:03 12,360.96 12,360.96 12,359.46 12,359.46 0.0K
12:04 12,358.46 12,358.96 12,355.46 12,355.46 0.0K
12:05 12,357.46 12,358.46 12,356.46 12,358.46 0.0K
12:06 12,359.46 12,363.46 12,359.46 12,363.46 0.0K
12:07 12,362.46 12,363.46 12,360.46 12,360.46 0.0K
12:08 12,358.96 12,359.46 12,357.46 12,358.46 0.0K
12:09 12,358.96 12,360.96 12,358.96 12,360.46 0.0K
12:10 12,359.46 12,359.46 12,356.46 12,358.46 0.0K
12:11 12,357.46 12,357.46 12,356.46 12,357.46 0.0K
12:12 12,356.46 12,357.46 12,356.46 12,357.46 0.0K
12:13 12,356.46 12,356.46 12,354.96 12,355.46 0.0K
12:14 12,354.96 12,358.46 12,354.96 12,357.96 0.0K
12:15 12,358.46 12,359.46 12,357.46 12,357.46 0.0K
12:16 12,357.96 12,358.46 12,357.46 12,358.46 0.0K
12:17 12,356.46 12,357.96 12,356.46 12,357.96 0.0K
12:18 12,358.46 12,361.46 12,358.46 12,361.46 0.0K
12:19 12,360.96 12,362.46 12,360.46 12,362.46 0.0K
12:20 12,363.46 12,367.46 12,363.46 12,367.46 0.0K
12:21 12,367.96 12,368.96 12,367.46 12,367.46 0.0K
12:22 12,368.46 12,368.46 12,368.46 12,368.46 0.0K
12:23 12,369.46 12,370.46 12,368.96 12,370.46 0.0K
12:24 12,369.46 12,369.46 12,367.46 12,367.46 0.0K
12:25 12,367.96 12,370.46 12,367.96 12,370.46 0.0K
12:26 12,369.96 12,372.46 12,369.96 12,371.46 0.0K
12:27 12,371.96 12,377.46 12,371.96 12,377.46 0.0K
12:28 12,375.96 12,375.96 12,372.46 12,372.46 0.0K
12:29 12,374.46 12,375.46 12,374.46 12,374.46 0.0K
12:30 12,375.46 12,376.46 12,373.96 12,376.46 0.0K
12:31 12,374.96 12,375.46 12,373.46 12,373.46 0.0K
12:32 12,370.46 12,371.46 12,370.46 12,370.46 0.0K
12:33 12,369.96 12,370.46 12,369.96 12,370.46 0.0K
12:34 12,369.46 12,370.96 12,369.46 12,370.96 0.0K
12:35 12,370.46 12,371.46 12,370.46 12,371.46 0.0K
12:36 12,371.96 12,371.96 12,370.46 12,370.46 0.0K
12:37 12,370.96 12,370.96 12,369.46 12,369.96 0.0K
12:38 12,368.96 12,369.46 12,367.46 12,367.46 0.0K
12:39 12,368.46 12,368.46 12,366.46 12,366.46 0.0K
12:40 12,365.96 12,365.96 12,364.46 12,364.46 0.0K
12:41 12,365.46 12,365.46 12,363.46 12,363.46 0.0K
12:42 12,363.96 12,367.46 12,363.96 12,367.46 0.0K
12:43 12,366.46 12,367.46 12,366.46 12,366.46 0.0K
12:44 12,357.46 12,365.46 12,357.46 12,363.46 0.0K
12:45 12,364.46 12,366.96 12,362.46 12,362.46 0.0K
12:46 12,361.46 12,363.96 12,360.46 12,363.96 0.0K
12:47 12,363.46 12,364.46 12,361.46 12,361.46 0.0K
12:48 12,360.46 12,362.46 12,360.46 12,361.46 0.0K
12:49 12,361.96 12,362.46 12,361.46 12,361.46 0.0K
12:50 12,360.46 12,361.46 12,358.96 12,358.96 0.0K
12:51 12,357.46 12,358.46 12,355.96 12,355.96 0.0K
12:52 12,355.46 12,357.96 12,354.46 12,357.96 0.0K
12:53 12,357.46 12,357.46 12,354.46 12,354.46 0.0K
12:54 12,355.46 12,359.46 12,355.46 12,359.46 0.0K
12:55 12,358.46 12,358.46 12,355.96 12,357.46 0.0K
12:56 12,358.46 12,358.46 12,357.46 12,358.46 0.0K
12:57 12,357.46 12,358.46 12,355.96 12,356.46 0.0K
12:58 12,355.96 12,356.46 12,354.46 12,354.46 0.0K
12:59 12,353.46 12,353.46 12,352.46 12,352.46 0.0K
13:00 12,353.46 12,353.46 12,350.96 12,351.96 0.0K
13:01 12,352.46 12,353.46 12,351.46 12,351.46 0.0K
13:02 12,350.46 12,350.46 12,348.46 12,350.46 0.0K
13:03 12,349.96 12,350.46 12,349.46 12,349.46 0.0K
13:04 12,350.46 12,350.46 12,350.46 12,350.46 0.0K
13:05 12,351.46 12,351.46 12,349.46 12,349.46 0.0K
13:06 12,350.46 12,351.46 12,350.46 12,350.46 0.0K
13:07 12,349.46 12,350.46 12,348.96 12,350.46 0.0K
13:08 12,351.46 12,351.46 12,349.46 12,350.46 0.0K
13:09 12,349.46 12,350.46 12,349.46 12,349.46 0.0K
13:10 12,347.46 12,347.96 12,344.46 12,344.46 0.0K
13:11 12,343.46 12,344.46 12,343.46 12,343.46 0.0K
13:12 12,341.46 12,345.46 12,341.46 12,345.46 0.0K
13:13 12,344.46 12,344.46 12,344.46 12,344.46 0.0K
13:14 12,344.96 12,344.96 12,344.46 12,344.46 0.0K
13:15 12,341.46 12,345.96 12,337.96 12,338.46 0.0K
13:16 12,338.96 12,338.96 12,336.46 12,337.46 0.0K
13:17 12,339.46 12,343.46 12,339.46 12,343.46 0.0K
13:18 12,340.46 12,341.46 12,338.96 12,339.46 0.0K
13:19 12,337.46 12,340.46 12,337.46 12,340.46 0.0K
13:20 12,338.46 12,338.46 12,335.46 12,336.46 0.0K
13:21 12,336.96 12,340.46 12,336.96 12,338.46 0.0K
13:22 12,339.46 12,342.46 12,338.46 12,340.46 0.0K
13:23 12,339.46 12,339.96 12,338.46 12,339.96 0.0K
13:24 12,339.46 12,342.46 12,339.46 12,341.46 0.0K
13:25 12,342.96 12,344.46 12,342.46 12,342.46 0.0K
13:26 12,340.46 12,340.46 12,336.46 12,337.46 0.0K
13:27 12,336.96 12,337.46 12,335.46 12,337.46 0.0K
13:28 12,338.46 12,338.46 12,335.96 12,336.46 0.0K
13:29 12,335.46 12,335.46 12,334.46 12,335.46 0.0K
13:30 12,335.96 12,337.46 12,331.46 12,335.46 0.0K
13:31 12,335.96 12,340.46 12,335.96 12,340.46 0.0K
13:32 12,341.46 12,345.46 12,341.46 12,345.46 0.0K
13:33 12,344.46 12,349.46 12,344.46 12,348.96 0.0K
13:34 12,348.46 12,349.46 12,347.46 12,347.96 0.0K
13:35 12,347.46 12,347.46 12,344.46 12,346.46 0.0K
13:36 12,347.46 12,348.46 12,346.46 12,347.46 0.0K
13:37 12,346.96 12,347.46 12,345.46 12,347.46 0.0K
13:38 12,346.46 12,347.46 12,344.96 12,344.96 0.0K
13:39 12,343.96 12,343.96 12,341.46 12,341.46 0.0K
13:40 12,342.46 12,347.46 12,342.46 12,347.46 0.0K
13:41 12,348.46 12,348.46 12,346.96 12,346.96 0.0K
13:42 12,346.46 12,347.46 12,345.46 12,345.46 0.0K
13:43 12,344.46 12,345.46 12,343.46 12,344.46 0.0K
13:44 12,343.46 12,343.46 12,340.46 12,341.46 0.0K
13:45 12,340.46 12,341.46 12,339.46 12,339.46 0.0K
13:46 12,340.46 12,340.46 12,338.46 12,338.46 0.0K
13:47 12,339.46 12,340.46 12,339.46 12,339.46 0.0K
13:48 12,338.46 12,338.46 12,337.46 12,337.46 0.0K
13:49 12,336.46 12,336.46 12,335.46 12,335.46 0.0K
13:50 12,336.96 12,337.46 12,335.46 12,335.96 0.0K
13:51 12,336.46 12,336.46 12,335.46 12,335.96 0.0K
13:52 12,335.46 12,335.46 12,329.46 12,329.96 0.0K
13:53 12,329.96 12,331.46 12,329.96 12,331.46 0.0K
13:54 12,329.46 12,331.46 12,329.46 12,331.46 0.0K
13:55 12,330.46 12,337.46 12,329.46 12,336.96 0.0K
13:56 12,337.46 12,337.46 12,332.96 12,333.46 0.0K
13:57 12,334.46 12,335.46 12,334.46 12,334.46 0.0K
13:58 12,333.96 12,333.96 12,331.96 12,333.46 0.0K
13:59 12,335.46 12,336.96 12,335.46 12,336.96 0.0K
14:00 12,336.46 12,338.96 12,334.46 12,336.96 0.0K
14:01 12,336.46 12,337.96 12,335.46 12,337.96 0.0K
14:02 12,338.46 12,338.46 12,334.46 12,334.46 0.0K
14:03 12,334.96 12,335.46 12,333.46 12,335.46 0.0K
14:04 12,334.96 12,353.96 12,329.46 12,353.96 0.0K
14:05 12,354.96 12,358.96 12,343.46 12,344.46 0.0K
14:06 12,345.46 12,346.46 12,340.96 12,345.46 0.0K
14:07 12,343.46 12,346.46 12,340.46 12,340.46 0.0K
14:08 12,339.46 12,343.46 12,336.46 12,337.46 0.0K
14:09 12,336.46 12,341.96 12,336.46 12,340.46 0.0K
14:10 12,341.46 12,345.46 12,341.46 12,344.46 0.0K
14:11 12,342.46 12,344.46 12,340.46 12,341.96 0.0K
14:12 12,340.46 12,343.46 12,340.46 12,341.46 0.0K
14:13 12,341.96 12,344.46 12,341.46 12,341.46 0.0K
14:14 12,341.96 12,341.96 12,337.46 12,339.46 0.0K
14:15 12,338.46 12,338.46 12,334.46 12,336.46 0.0K
14:16 12,334.46 12,334.46 12,331.46 12,333.46 0.0K
14:17 12,333.96 12,336.46 12,332.46 12,332.46 0.0K
14:18 12,331.46 12,334.46 12,331.46 12,333.46 0.0K
14:19 12,332.46 12,336.46 12,331.96 12,336.46 0.0K
14:20 12,338.46 12,340.96 12,337.46 12,337.46 0.0K
14:21 12,338.46 12,339.46 12,336.46 12,338.46 0.0K
14:22 12,338.96 12,338.96 12,335.96 12,338.46 0.0K
14:23 12,338.96 12,338.96 12,337.46 12,337.46 0.0K
14:24 12,336.46 12,337.46 12,334.96 12,337.46 0.0K
14:25 12,336.46 12,341.46 12,335.46 12,341.46 0.0K
14:26 12,340.46 12,345.46 12,340.46 12,345.46 0.0K
14:27 12,346.46 12,347.46 12,343.46 12,343.46 0.0K
14:28 12,342.46 12,348.46 12,342.46 12,346.96 0.0K
14:29 12,348.96 12,350.96 12,348.46 12,350.96 0.0K
14:30 12,370.47 12,371.96 12,360.96 12,362.46 0.0K
14:31 12,360.96 12,363.96 12,358.96 12,361.46 0.0K
14:32 12,360.96 12,366.46 12,360.96 12,362.46 0.0K
14:33 12,361.96 12,362.96 12,359.96 12,361.96 0.0K
14:34 12,360.96 12,363.96 12,360.46 12,360.46 0.0K
14:35 12,357.46 12,358.96 12,352.96 12,358.96 0.0K
14:36 12,358.46 12,363.46 12,358.46 12,362.46 0.0K
14:37 12,364.46 12,366.46 12,360.46 12,361.46 0.0K
14:38 12,360.46 12,366.46 12,360.46 12,366.46 0.0K
14:39 12,367.46 12,369.46 12,365.46 12,369.46 0.0K
14:40 12,368.46 12,372.46 12,365.46 12,369.46 0.0K
14:41 12,370.46 12,371.96 12,367.46 12,371.96 0.0K
14:42 12,371.46 12,372.46 12,367.46 12,372.46 0.0K
14:43 12,371.96 12,372.46 12,370.46 12,370.96 0.0K
14:44 12,371.46 12,372.46 12,368.46 12,368.46 0.0K
14:45 12,371.46 12,371.46 12,363.46 12,363.46 0.0K
14:46 12,364.46 12,369.96 12,364.46 12,368.96 0.0K
14:47 12,367.46 12,367.96 12,365.46 12,367.96 0.0K
14:48 12,368.46 12,369.46 12,361.46 12,361.46 0.0K
14:49 12,361.96 12,363.46 12,359.46 12,359.46 0.0K
14:50 12,358.96 12,362.46 12,357.46 12,361.46 0.0K
14:51 12,359.46 12,364.46 12,355.46 12,356.96 0.0K
14:52 12,357.46 12,358.46 12,356.46 12,358.46 0.0K
14:53 12,357.46 12,360.46 12,357.46 12,357.46 0.0K
14:54 12,359.46 12,361.46 12,358.46 12,360.46 0.0K
14:55 12,361.46 12,365.46 12,361.46 12,365.46 0.0K
14:56 12,364.46 12,365.46 12,362.46 12,362.46 0.0K
14:57 12,362.96 12,364.46 12,362.46 12,362.46 0.0K
14:58 12,361.46 12,361.46 12,356.46 12,359.46 0.0K
14:59 12,360.46 12,361.46 12,359.46 12,361.46 0.0K
15:00 12,360.46 12,365.46 12,360.46 12,365.46 0.0K
15:01 12,364.96 12,365.46 12,360.46 12,362.46 0.0K
15:02 12,362.96 12,364.96 12,362.96 12,364.46 0.0K
15:03 12,362.46 12,372.96 12,362.46 12,370.46 0.0K
15:04 12,369.46 12,369.96 12,366.96 12,367.46 0.0K
15:05 12,366.96 12,371.46 12,366.46 12,371.46 0.0K
15:06 12,370.46 12,371.46 12,369.46 12,370.46 0.0K
15:07 12,371.46 12,371.46 12,370.46 12,371.46 0.0K
15:08 12,372.46 12,372.46 12,365.46 12,365.46 0.0K
15:09 12,365.96 12,367.46 12,365.46 12,367.46 0.0K
15:10 12,367.96 12,367.96 12,364.46 12,365.46 0.0K
15:11 12,366.46 12,367.46 12,366.46 12,366.96 0.0K
15:12 12,366.46 12,371.46 12,364.96 12,371.46 0.0K
15:13 12,370.46 12,370.46 12,369.46 12,370.46 0.0K
15:14 12,369.96 12,371.96 12,369.46 12,371.96 0.0K
15:15 12,370.96 12,372.46 12,369.46 12,369.46 0.0K
15:16 12,367.96 12,371.46 12,367.46 12,370.96 0.0K
15:17 12,370.46 12,371.46 12,370.46 12,371.46 0.0K
15:18 12,369.46 12,370.46 12,368.96 12,368.96 0.0K
15:19 12,369.46 12,370.46 12,367.46 12,370.46 0.0K
15:20 12,369.46 12,369.46 12,368.46 12,368.46 0.0K
15:21 12,367.46 12,367.46 12,362.46 12,363.46 0.0K
15:22 12,363.96 12,366.46 12,363.96 12,366.46 0.0K
15:23 12,368.46 12,368.46 12,366.46 12,366.46 0.0K
15:24 12,365.46 12,367.46 12,364.46 12,365.46 0.0K
15:25 12,363.46 12,364.46 12,362.46 12,364.46 0.0K
15:26 12,365.46 12,366.46 12,365.46 12,366.46 0.0K
15:27 12,365.46 12,366.46 12,363.46 12,363.46 0.0K
15:28 12,362.46 12,364.46 12,360.46 12,360.46 0.0K
15:29 12,361.46 12,361.46 12,356.46 12,356.46 0.0K
15:30 12,355.96 12,359.46 12,354.46 12,354.96 0.0K
15:31 12,353.46 12,353.46 12,345.96 12,349.46 0.0K
15:32 12,348.96 12,353.46 12,347.46 12,353.46 0.0K
15:33 12,352.46 12,354.46 12,351.46 12,351.46 0.0K
15:34 12,350.46 12,353.46 12,350.46 12,350.46 0.0K
15:35 12,349.46 12,349.46 12,340.46 12,340.46 0.0K
15:36 12,339.46 12,341.46 12,335.46 12,340.46 0.0K
15:37 12,338.96 12,342.46 12,337.46 12,342.46 0.0K
15:38 12,341.46 12,344.46 12,337.46 12,338.96 0.0K
15:39 12,340.46 12,341.46 12,338.96 12,338.96 0.0K
15:40 12,337.46 12,337.46 12,332.46 12,337.46 0.0K
15:41 12,338.46 12,340.46 12,336.46 12,337.46 0.0K
15:42 12,337.96 12,338.46 12,332.46 12,335.46 0.0K
15:43 12,334.46 12,335.96 12,331.46 12,332.46 0.0K
15:44 12,332.96 12,338.46 12,332.46 12,335.46 0.0K
15:45 12,336.46 12,338.46 12,336.46 12,338.46 0.0K
15:46 12,337.46 12,340.46 12,335.46 12,335.46 0.0K
15:47 12,336.46 12,339.46 12,335.46 12,337.96 0.0K
15:48 12,337.46 12,344.46 12,337.46 12,343.46 0.0K
15:49 12,342.46 12,347.46 12,342.46 12,345.46 0.0K
15:50 12,344.96 12,345.46 12,339.46 12,340.46 0.0K
15:51 12,339.46 12,342.46 12,338.46 12,342.46 0.0K
15:52 12,341.46 12,344.46 12,340.96 12,343.46 0.0K
15:53 12,344.46 12,347.46 12,342.46 12,346.46 0.0K
15:54 12,347.46 12,349.46 12,347.46 12,349.46 0.0K
15:55 12,350.46 12,351.46 12,350.46 12,351.46 0.0K
15:56 12,349.46 12,352.46 12,348.96 12,351.46 0.0K
15:57 12,350.46 12,351.96 12,350.46 12,351.46 0.0K
15:58 12,351.96 12,353.46 12,350.46 12,352.46 0.0K
15:59 12,351.96 12,352.46 12,348.96 12,352.46 0.0K
16:00 12,350.46 12,357.46 12,350.46 12,357.46 0.0K
16:01 12,356.46 12,356.46 12,349.46 12,349.46 0.0K
16:02 12,348.96 12,349.46 12,346.46 12,346.46 0.0K
16:03 12,344.46 12,344.46 12,340.46 12,340.46 0.0K
16:04 12,339.46 12,339.46 12,330.46 12,333.46 0.0K
16:05 12,335.96 12,336.46 12,333.46 12,333.46 0.0K
16:06 12,332.46 12,335.46 12,332.46 12,334.96 0.0K
16:07 12,335.46 12,337.46 12,333.96 12,334.46 0.0K
16:08 12,333.96 12,333.96 12,331.96 12,332.46 0.0K
16:09 12,333.46 12,339.46 12,333.46 12,339.46 0.0K
16:10 12,341.46 12,342.46 12,338.46 12,339.96 0.0K
16:11 12,339.46 12,339.96 12,338.46 12,338.46 0.0K
16:12 12,339.96 12,343.46 12,339.96 12,343.46 0.0K
16:13 12,341.46 12,342.46 12,340.46 12,341.46 0.0K
16:14 12,340.46 12,343.46 12,338.46 12,343.46 0.0K
16:15 12,344.46 12,345.46 12,342.46 12,343.46 0.0K
16:16 12,343.96 12,349.46 12,343.96 12,349.46 0.0K
16:17 12,350.46 12,350.46 12,347.96 12,349.46 0.0K
16:18 12,350.46 12,352.96 12,350.46 12,350.46 0.0K
16:19 12,348.46 12,348.46 12,347.96 12,348.46 0.0K
16:20 12,349.46 12,350.46 12,348.96 12,349.46 0.0K
16:21 12,350.46 12,351.46 12,347.46 12,347.46 0.0K
16:22 12,344.46 12,345.46 12,342.46 12,343.96 0.0K
16:23 12,344.96 12,346.96 12,344.46 12,344.46 0.0K
16:24 12,343.46 12,344.46 12,342.46 12,342.46 0.0K
16:25 12,341.46 12,344.46 12,340.46 12,342.96 0.0K
16:26 12,342.46 12,342.96 12,338.46 12,339.46 0.0K
16:27 12,340.46 12,343.46 12,339.96 12,343.46 0.0K
16:28 12,342.46 12,345.46 12,342.46 12,344.46 0.0K
16:29 12,345.46 12,349.46 12,345.46 12,348.46 0.0K
16:30 12,347.96 12,348.46 12,347.46 12,347.46 0.0K
16:31 12,346.46 12,348.46 12,345.46 12,348.46 0.0K
16:32 12,347.46 12,348.46 12,346.46 12,348.46 0.0K
16:33 12,347.46 12,347.46 12,345.46 12,347.46 0.0K
16:34 12,346.46 12,349.46 12,345.46 12,349.46 0.0K
16:35 12,348.46 12,349.46 12,344.46 12,344.46 0.0K
16:36 12,343.46 12,344.46 12,343.46 12,344.46 0.0K
16:37 12,343.46 12,343.46 12,338.96 12,338.96 0.0K
16:38 12,338.46 12,338.46 12,336.46 12,336.46 0.0K
16:39 12,338.46 12,338.46 12,335.96 12,335.96 0.0K
16:40 12,335.46 12,341.46 12,334.96 12,340.46 0.0K
16:41 12,340.96 12,343.46 12,340.96 12,341.46 0.0K
16:42 12,339.96 12,340.46 12,338.96 12,339.46 0.0K
16:43 12,338.96 12,339.46 12,338.46 12,339.46 0.0K
16:44 12,340.46 12,340.46 12,338.96 12,340.46 0.0K
16:45 12,339.96 12,340.46 12,338.96 12,339.96 0.0K
16:46 12,339.96 12,340.46 12,336.46 12,336.46 0.0K
16:47 12,335.46 12,336.46 12,333.96 12,336.46 0.0K
16:48 12,337.96 12,338.96 12,337.46 12,338.96 0.0K
16:49 12,337.96 12,339.46 12,337.96 12,339.46 0.0K
16:50 12,340.46 12,344.46 12,340.46 12,342.46 0.0K
16:51 12,343.46 12,345.46 12,342.46 12,342.46 0.0K
16:52 12,342.96 12,344.46 12,340.46 12,341.46 0.0K
16:53 12,341.96 12,342.46 12,340.96 12,342.46 0.0K
16:54 12,341.46 12,341.46 12,339.46 12,339.46 0.0K
16:55 12,339.96 12,342.46 12,339.96 12,342.46 0.0K
16:56 12,343.46 12,344.46 12,341.96 12,343.46 0.0K
16:57 12,342.46 12,342.46 12,340.46 12,340.46 0.0K
16:58 12,339.46 12,339.46 12,336.46 12,336.46 0.0K
16:59 12,335.46 12,336.46 12,334.46 12,336.46 0.0K
17:00 12,337.46 12,338.46 12,336.96 12,337.46 0.0K
17:01 12,336.96 12,338.46 12,331.46 12,331.46 0.0K
17:02 12,331.96 12,332.46 12,329.96 12,331.46 0.0K
17:03 12,330.46 12,330.96 12,327.96 12,329.46 0.0K
17:04 12,329.96 12,333.46 12,329.96 12,333.46 0.0K
17:05 12,330.46 12,331.46 12,330.46 12,331.46 0.0K
17:06 12,330.96 12,331.46 12,328.96 12,329.46 0.0K
17:07 12,329.96 12,332.46 12,329.96 12,330.46 0.0K
17:08 12,329.46 12,329.46 12,317.46 12,323.46 0.0K
17:09 12,327.46 12,330.46 12,326.46 12,326.46 0.0K
17:10 12,325.46 12,330.46 12,324.96 12,329.96 0.0K
17:11 12,329.46 12,330.46 12,327.46 12,329.46 0.0K
17:12 12,329.96 12,333.46 12,329.96 12,333.46 0.0K
17:13 12,331.46 12,331.46 12,329.46 12,330.46 0.0K
17:14 12,330.96 12,332.46 12,330.46 12,332.46 0.0K
17:15 12,330.46 12,335.46 12,330.46 12,334.46 0.0K
17:16 12,333.46 12,336.46 12,333.46 12,335.46 0.0K
17:17 12,334.96 12,335.46 12,332.96 12,332.96 0.0K
17:18 12,333.96 12,335.46 12,332.46 12,333.46 0.0K
17:19 12,334.46 12,334.46 12,329.46 12,330.46 0.0K
17:20 12,327.96 12,327.96 12,324.46 12,324.46 0.0K
17:21 12,323.46 12,324.96 12,320.46 12,320.46 0.0K
17:22 12,319.96 12,323.46 12,319.46 12,320.46 0.0K
17:23 12,321.46 12,323.96 12,321.46 12,323.96 0.0K
17:24 12,325.96 12,326.46 12,322.96 12,323.46 0.0K
17:25 12,321.46 12,321.46 12,314.96 12,314.96 0.0K
17:26 12,311.96 12,311.96 12,305.96 12,310.96 0.0K
17:27 12,311.96 12,316.96 12,311.96 12,314.96 0.0K
17:28 12,312.96 12,313.96 12,309.96 12,312.96 0.0K
17:29 12,311.96 12,312.96 12,306.96 12,312.96 0.0K
17:30 12,310.96 12,310.96 12,306.96 12,307.96 0.0K
17:31 12,306.96 12,307.96 12,303.96 12,303.96 0.0K
17:32 12,304.96 12,307.46 12,302.96 12,307.46 0.0K
17:33 12,305.96 12,306.96 12,303.96 12,306.96 0.0K
17:34 12,305.96 12,306.96 12,303.46 12,305.46 0.0K
17:35 12,307.46 12,338.66 12,306.46 12,338.66 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