SMI (SSMI)

SWI20
🏛️ スイス →
12,440.15
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 11,876.92 11,886.92 11,860.92 11,864.92 0.0K
08:59 11,865.92 11,872.42 11,852.42 11,857.42 0.0K
09:00 11,864.42 11,878.42 11,857.42 11,877.42 0.0K
09:01 11,877.92 11,902.92 11,877.92 11,898.92 0.0K
09:02 11,900.92 11,903.92 11,892.92 11,897.92 0.0K
09:03 11,897.42 11,916.92 11,895.92 11,909.92 0.0K
09:04 11,905.42 11,905.42 11,901.92 11,902.92 0.0K
09:05 11,902.42 11,906.92 11,897.42 11,898.92 0.0K
09:06 11,901.92 11,904.92 11,892.92 11,895.42 0.0K
09:07 11,896.92 11,900.92 11,896.92 11,899.92 0.0K
09:08 11,900.42 11,908.92 11,900.42 11,908.92 0.0K
09:09 11,907.92 11,910.92 11,903.42 11,904.92 0.0K
09:10 11,905.92 11,913.92 11,905.92 11,910.92 0.0K
09:11 11,912.42 11,920.42 11,912.42 11,917.92 0.0K
09:12 11,915.42 11,917.92 11,909.92 11,915.42 0.0K
09:13 11,916.92 11,920.92 11,916.92 11,920.92 0.0K
09:14 11,919.92 11,920.92 11,911.92 11,911.92 0.0K
09:15 11,911.42 11,913.42 11,905.42 11,905.42 0.0K
09:16 11,903.92 11,910.92 11,903.92 11,909.92 0.0K
09:17 11,910.92 11,916.92 11,910.42 11,915.42 0.0K
09:18 11,916.92 11,918.42 11,915.42 11,918.42 0.0K
09:19 11,918.92 11,919.42 11,915.42 11,915.42 0.0K
09:20 11,914.92 11,918.42 11,914.42 11,917.42 0.0K
09:21 11,918.42 11,919.42 11,915.92 11,919.42 0.0K
09:22 11,918.42 11,918.42 11,912.42 11,913.92 0.0K
09:23 11,914.42 11,917.42 11,912.42 11,913.42 0.0K
09:24 11,912.92 11,913.42 11,905.42 11,905.42 0.0K
09:25 11,904.92 11,911.42 11,904.92 11,911.42 0.0K
09:26 11,911.92 11,916.42 11,911.92 11,916.42 0.0K
09:27 11,915.42 11,919.42 11,915.42 11,918.42 0.0K
09:28 11,921.42 11,921.92 11,916.42 11,921.42 0.0K
09:29 11,920.92 11,920.92 11,917.92 11,918.42 0.0K
09:30 11,920.42 11,921.42 11,912.42 11,913.42 0.0K
09:31 11,913.92 11,918.92 11,913.42 11,918.92 0.0K
09:32 11,919.42 11,919.42 11,915.92 11,916.92 0.0K
09:33 11,915.42 11,916.42 11,913.42 11,914.92 0.0K
09:34 11,916.42 11,916.92 11,912.42 11,912.42 0.0K
09:35 11,912.92 11,917.42 11,912.92 11,916.92 0.0K
09:36 11,917.42 11,920.92 11,916.42 11,920.92 0.0K
09:37 11,921.42 11,928.92 11,921.42 11,925.92 0.0K
09:38 11,927.42 11,928.42 11,926.42 11,926.42 0.0K
09:39 11,927.42 11,929.92 11,925.42 11,927.42 0.0K
09:40 11,926.92 11,927.42 11,925.42 11,925.42 0.0K
09:41 11,925.92 11,927.42 11,918.42 11,919.92 0.0K
09:42 11,920.42 11,923.42 11,920.42 11,923.42 0.0K
09:43 11,924.42 11,926.42 11,924.42 11,925.42 0.0K
09:44 11,924.42 11,925.42 11,921.42 11,921.92 0.0K
09:45 11,921.42 11,921.42 11,915.42 11,916.92 0.0K
09:46 11,916.42 11,917.42 11,914.42 11,915.92 0.0K
09:47 11,916.42 11,922.92 11,916.42 11,918.92 0.0K
09:48 11,920.42 11,922.92 11,920.42 11,922.92 0.0K
09:49 11,923.42 11,925.42 11,922.42 11,925.42 0.0K
09:50 11,926.42 11,927.42 11,923.92 11,926.42 0.0K
09:51 11,925.42 11,932.42 11,925.42 11,929.42 0.0K
09:52 11,930.42 11,930.42 11,925.42 11,925.42 0.0K
09:53 11,924.92 11,926.42 11,924.92 11,925.92 0.0K
09:54 11,926.42 11,926.42 11,920.92 11,921.42 0.0K
09:55 11,922.42 11,925.42 11,922.42 11,924.92 0.0K
09:56 11,925.92 11,926.42 11,925.42 11,925.42 0.0K
09:57 11,926.42 11,927.92 11,926.42 11,927.92 0.0K
09:58 11,928.92 11,930.42 11,927.92 11,929.42 0.0K
09:59 11,927.42 11,928.42 11,927.42 11,928.42 0.0K
10:00 11,926.42 11,932.42 11,926.42 11,927.92 0.0K
10:01 11,928.92 11,930.42 11,926.92 11,930.42 0.0K
10:02 11,928.42 11,928.42 11,922.42 11,922.92 0.0K
10:03 11,923.42 11,925.42 11,923.42 11,925.42 0.0K
10:04 11,926.42 11,927.42 11,925.42 11,927.42 0.0K
10:05 11,928.42 11,930.42 11,928.42 11,930.42 0.0K
10:06 11,931.42 11,933.42 11,931.42 11,931.42 0.0K
10:07 11,929.42 11,932.92 11,929.42 11,932.92 0.0K
10:08 11,932.42 11,932.42 11,927.92 11,930.92 0.0K
10:09 11,931.42 11,931.92 11,930.42 11,931.92 0.0K
10:10 11,932.42 11,934.42 11,927.42 11,927.42 0.0K
10:11 11,927.92 11,928.42 11,919.42 11,920.42 0.0K
10:12 11,919.42 11,919.42 11,918.92 11,918.92 0.0K
10:13 11,919.42 11,919.42 11,917.42 11,917.92 0.0K
10:14 11,917.42 11,918.42 11,914.42 11,918.42 0.0K
10:15 11,917.42 11,919.92 11,917.42 11,919.92 0.0K
10:16 11,919.42 11,919.92 11,918.42 11,918.42 0.0K
10:17 11,918.92 11,918.92 11,915.92 11,916.42 0.0K
10:18 11,917.42 11,917.42 11,911.42 11,911.42 0.0K
10:19 11,913.42 11,913.42 11,913.42 11,913.42 0.0K
10:20 11,912.42 11,912.42 11,911.42 11,911.42 0.0K
10:21 11,912.42 11,914.42 11,911.42 11,914.42 0.0K
10:22 11,915.42 11,917.42 11,914.42 11,915.92 0.0K
10:23 11,915.42 11,916.42 11,912.92 11,912.92 0.0K
10:24 11,913.42 11,916.42 11,912.92 11,916.42 0.0K
10:25 11,915.42 11,917.42 11,913.92 11,913.92 0.0K
10:26 11,912.42 11,913.42 11,910.92 11,913.42 0.0K
10:27 11,911.92 11,913.92 11,911.92 11,913.92 0.0K
10:28 11,913.42 11,918.42 11,913.42 11,918.42 0.0K
10:29 11,917.42 11,917.92 11,915.42 11,916.92 0.0K
10:30 11,915.42 11,915.42 11,909.42 11,910.42 0.0K
10:31 11,911.42 11,912.42 11,909.42 11,909.42 0.0K
10:32 11,907.42 11,909.42 11,907.42 11,908.42 0.0K
10:33 11,905.42 11,906.42 11,904.42 11,904.42 0.0K
10:34 11,902.92 11,903.42 11,899.42 11,899.42 0.0K
10:35 11,898.42 11,901.42 11,898.42 11,901.42 0.0K
10:36 11,902.42 11,904.42 11,901.42 11,901.92 0.0K
10:37 11,903.42 11,905.42 11,900.92 11,902.42 0.0K
10:38 11,902.92 11,904.42 11,902.42 11,903.42 0.0K
10:39 11,902.92 11,903.42 11,902.42 11,903.42 0.0K
10:40 11,902.42 11,902.42 11,899.42 11,902.42 0.0K
10:41 11,903.92 11,908.42 11,903.92 11,908.42 0.0K
10:42 11,907.42 11,907.42 11,902.42 11,903.92 0.0K
10:43 11,904.42 11,905.92 11,901.92 11,901.92 0.0K
10:44 11,902.42 11,902.42 11,896.42 11,897.92 0.0K
10:45 11,898.42 11,898.42 11,894.42 11,894.42 0.0K
10:46 11,895.42 11,897.92 11,895.42 11,896.92 0.0K
10:47 11,896.42 11,897.42 11,894.42 11,897.42 0.0K
10:48 11,898.42 11,901.42 11,897.42 11,901.42 0.0K
10:49 11,902.42 11,902.42 11,896.42 11,896.42 0.0K
10:50 11,895.92 11,897.42 11,890.42 11,890.92 0.0K
10:51 11,890.42 11,892.42 11,890.42 11,892.42 0.0K
10:53 11,891.42 11,895.42 11,891.42 11,895.42 0.0K
10:54 11,896.42 11,900.42 11,896.42 11,899.92 0.0K
10:55 11,900.92 11,902.42 11,899.42 11,899.42 0.0K
10:56 11,898.42 11,900.42 11,897.42 11,899.92 0.0K
10:57 11,899.42 11,900.42 11,898.42 11,900.42 0.0K
10:58 11,901.42 11,902.92 11,900.92 11,900.92 0.0K
10:59 11,899.92 11,900.92 11,897.42 11,900.92 0.0K
11:00 11,900.42 11,908.42 11,900.42 11,907.42 0.0K
11:01 11,906.42 11,907.42 11,903.42 11,903.42 0.0K
11:02 11,902.42 11,904.42 11,898.42 11,900.42 0.0K
11:03 11,899.42 11,901.92 11,899.42 11,901.92 0.0K
11:04 11,900.92 11,900.92 11,897.42 11,897.42 0.0K
11:05 11,899.42 11,899.42 11,894.42 11,894.42 0.0K
11:06 11,893.92 11,898.42 11,893.42 11,898.42 0.0K
11:07 11,897.92 11,900.42 11,897.92 11,900.42 0.0K
11:08 11,898.92 11,904.42 11,898.42 11,904.42 0.0K
11:09 11,904.92 11,913.42 11,904.92 11,913.42 0.0K
11:10 11,915.42 11,915.42 11,906.92 11,910.42 0.0K
11:11 11,909.42 11,914.92 11,909.42 11,914.92 0.0K
11:12 11,914.42 11,914.42 11,911.42 11,912.42 0.0K
11:13 11,915.42 11,915.42 11,908.92 11,908.92 0.0K
11:14 11,907.42 11,908.42 11,905.92 11,908.42 0.0K
11:15 11,909.42 11,911.42 11,908.42 11,908.42 0.0K
11:16 11,906.92 11,908.92 11,906.92 11,908.42 0.0K
11:17 11,907.42 11,911.42 11,906.42 11,911.42 0.0K
11:18 11,909.92 11,910.42 11,906.42 11,909.92 0.0K
11:19 11,909.42 11,910.92 11,908.42 11,909.42 0.0K
11:20 11,908.42 11,909.92 11,905.42 11,905.42 0.0K
11:21 11,906.42 11,906.42 11,900.42 11,900.42 0.0K
11:22 11,899.42 11,899.92 11,897.92 11,897.92 0.0K
11:23 11,898.42 11,900.42 11,898.42 11,900.42 0.0K
11:24 11,902.92 11,903.42 11,901.92 11,903.42 0.0K
11:25 11,903.92 11,903.92 11,901.42 11,901.92 0.0K
11:26 11,901.42 11,902.42 11,900.92 11,901.42 0.0K
11:27 11,900.92 11,903.42 11,900.92 11,902.42 0.0K
11:28 11,901.92 11,905.42 11,901.42 11,905.42 0.0K
11:29 11,906.42 11,907.42 11,905.42 11,907.42 0.0K
11:30 11,906.42 11,907.42 11,904.42 11,905.92 0.0K
11:31 11,903.92 11,905.42 11,903.42 11,903.42 0.0K
11:32 11,904.92 11,905.92 11,904.92 11,905.92 0.0K
11:33 11,904.92 11,907.42 11,904.42 11,904.42 0.0K
11:34 11,904.92 11,905.92 11,902.92 11,902.92 0.0K
11:35 11,903.42 11,907.42 11,902.92 11,902.92 0.0K
11:36 11,902.42 11,902.42 11,901.42 11,902.42 0.0K
11:37 11,901.42 11,901.42 11,898.42 11,898.42 0.0K
11:38 11,897.92 11,903.42 11,897.92 11,903.42 0.0K
11:39 11,903.92 11,907.42 11,903.92 11,905.42 0.0K
11:40 11,906.42 11,910.42 11,906.42 11,909.42 0.0K
11:41 11,908.42 11,908.42 11,906.42 11,907.92 0.0K
11:42 11,907.42 11,909.42 11,907.42 11,908.42 0.0K
11:43 11,907.42 11,907.42 11,906.92 11,907.42 0.0K
11:44 11,906.42 11,906.42 11,905.92 11,906.42 0.0K
11:45 11,904.42 11,904.92 11,904.42 11,904.92 0.0K
11:46 11,904.42 11,904.42 11,900.42 11,901.42 0.0K
11:47 11,901.92 11,903.42 11,901.42 11,903.42 0.0K
11:48 11,904.42 11,905.42 11,904.42 11,904.42 0.0K
11:49 11,905.92 11,905.92 11,901.42 11,901.42 0.0K
11:50 11,906.42 11,910.42 11,901.42 11,909.92 0.0K
11:51 11,908.92 11,918.92 11,906.92 11,918.92 0.0K
11:52 11,917.92 11,923.42 11,917.92 11,922.42 0.0K
11:53 11,921.92 11,921.92 11,919.42 11,919.42 0.0K
11:54 11,918.92 11,922.42 11,916.92 11,922.42 0.0K
11:55 11,921.42 11,921.42 11,918.92 11,919.42 0.0K
11:56 11,920.92 11,923.42 11,918.92 11,918.92 0.0K
11:57 11,921.42 11,921.92 11,920.42 11,920.42 0.0K
11:58 11,921.42 11,925.42 11,919.42 11,920.42 0.0K
11:59 11,919.42 11,920.42 11,916.42 11,917.92 0.0K
12:00 11,919.42 11,920.92 11,917.42 11,917.42 0.0K
12:01 11,916.42 11,916.92 11,914.42 11,916.92 0.0K
12:02 11,916.42 11,919.92 11,916.42 11,919.42 0.0K
12:03 11,920.42 11,920.92 11,913.42 11,913.42 0.0K
12:04 11,913.92 11,915.42 11,912.42 11,914.42 0.0K
12:05 11,915.42 11,915.42 11,910.42 11,910.42 0.0K
12:06 11,912.42 11,912.92 11,910.92 11,910.92 0.0K
12:07 11,911.92 11,915.42 11,911.92 11,911.92 0.0K
12:08 11,910.42 11,910.92 11,908.92 11,908.92 0.0K
12:09 11,908.42 11,908.42 11,905.42 11,906.92 0.0K
12:10 11,906.42 11,909.42 11,904.92 11,908.92 0.0K
12:11 11,909.42 11,911.42 11,909.42 11,911.42 0.0K
12:12 11,910.92 11,913.42 11,909.92 11,912.42 0.0K
12:13 11,913.92 11,914.42 11,911.42 11,911.42 0.0K
12:14 11,910.42 11,910.42 11,905.92 11,905.92 0.0K
12:15 11,904.92 11,905.42 11,899.92 11,899.92 0.0K
12:16 11,897.42 11,899.42 11,897.42 11,899.42 0.0K
12:17 11,900.42 11,903.42 11,898.42 11,903.42 0.0K
12:18 11,903.92 11,906.42 11,903.92 11,903.92 0.0K
12:19 11,901.42 11,904.92 11,901.42 11,902.92 0.0K
12:20 11,903.92 11,903.92 11,901.42 11,901.92 0.0K
12:21 11,899.92 11,899.92 11,897.42 11,897.42 0.0K
12:22 11,896.42 11,897.42 11,896.42 11,896.92 0.0K
12:23 11,896.42 11,901.42 11,895.42 11,901.42 0.0K
12:24 11,900.42 11,900.42 11,898.42 11,898.42 0.0K
12:25 11,900.92 11,901.42 11,899.92 11,900.42 0.0K
12:26 11,899.92 11,900.42 11,896.92 11,897.42 0.0K
12:27 11,896.42 11,896.42 11,896.42 11,896.42 0.0K
12:28 11,895.92 11,901.42 11,895.92 11,901.42 0.0K
12:29 11,900.42 11,901.42 11,898.42 11,899.42 0.0K
12:30 11,898.42 11,899.42 11,896.92 11,898.42 0.0K
12:31 11,900.42 11,907.92 11,900.42 11,906.42 0.0K
12:32 11,906.92 11,907.42 11,905.92 11,905.92 0.0K
12:33 11,906.42 11,908.42 11,906.42 11,906.42 0.0K
12:34 11,907.42 11,910.42 11,906.92 11,908.92 0.0K
12:35 11,909.42 11,909.92 11,908.42 11,908.92 0.0K
12:36 11,908.42 11,908.92 11,906.42 11,906.92 0.0K
12:37 11,906.42 11,909.42 11,905.42 11,906.42 0.0K
12:38 11,907.42 11,908.42 11,904.42 11,908.42 0.0K
12:39 11,908.92 11,912.42 11,908.92 11,910.42 0.0K
12:40 11,909.92 11,909.92 11,907.92 11,908.42 0.0K
12:41 11,909.92 11,910.42 11,908.92 11,910.42 0.0K
12:42 11,911.42 11,911.92 11,907.42 11,907.42 0.0K
12:43 11,908.42 11,908.92 11,906.42 11,908.92 0.0K
12:44 11,908.42 11,908.42 11,905.92 11,905.92 0.0K
12:45 11,906.92 11,910.42 11,906.42 11,910.42 0.0K
12:46 11,908.42 11,908.42 11,906.42 11,906.42 0.0K
12:47 11,906.92 11,909.92 11,904.42 11,909.42 0.0K
12:48 11,908.92 11,909.42 11,908.42 11,909.42 0.0K
12:49 11,910.92 11,911.42 11,910.42 11,911.42 0.0K
12:50 11,910.92 11,910.92 11,910.42 11,910.42 0.0K
12:51 11,909.42 11,909.42 11,907.92 11,908.42 0.0K
12:52 11,906.42 11,911.42 11,905.42 11,911.42 0.0K
12:53 11,912.42 11,914.42 11,912.42 11,914.42 0.0K
12:54 11,914.92 11,916.92 11,914.92 11,916.92 0.0K
12:55 11,917.42 11,917.92 11,916.42 11,917.92 0.0K
12:56 11,918.42 11,918.92 11,916.42 11,917.92 0.0K
12:57 11,918.42 11,919.92 11,916.92 11,919.92 0.0K
12:58 11,920.42 11,920.92 11,917.42 11,917.92 0.0K
12:59 11,917.42 11,917.42 11,912.42 11,913.42 0.0K
13:00 11,914.42 11,914.42 11,908.42 11,911.42 0.0K
13:01 11,910.92 11,912.42 11,910.42 11,910.42 0.0K
13:02 11,909.92 11,909.92 11,907.42 11,908.42 0.0K
13:03 11,910.92 11,913.42 11,910.92 11,912.92 0.0K
13:04 11,914.92 11,920.92 11,914.42 11,919.92 0.0K
13:05 11,920.42 11,924.92 11,920.42 11,924.42 0.0K
13:06 11,926.42 11,926.42 11,920.42 11,920.42 0.0K
13:07 11,921.42 11,921.92 11,916.92 11,917.42 0.0K
13:08 11,915.92 11,920.42 11,915.42 11,917.92 0.0K
13:09 11,917.42 11,917.42 11,913.92 11,916.42 0.0K
13:10 11,915.42 11,916.42 11,915.42 11,916.42 0.0K
13:11 11,917.42 11,917.42 11,911.42 11,913.42 0.0K
13:12 11,913.92 11,914.42 11,912.42 11,912.42 0.0K
13:13 11,912.92 11,913.42 11,911.42 11,912.42 0.0K
13:14 11,913.42 11,913.42 11,911.42 11,911.42 0.0K
13:15 11,912.42 11,914.42 11,912.42 11,913.42 0.0K
13:16 11,911.92 11,911.92 11,911.42 11,911.42 0.0K
13:17 11,912.42 11,912.92 11,910.42 11,910.42 0.0K
13:18 11,909.42 11,912.42 11,908.92 11,912.42 0.0K
13:19 11,912.92 11,914.42 11,908.42 11,909.42 0.0K
13:20 11,909.92 11,909.92 11,907.42 11,909.42 0.0K
13:21 11,909.92 11,909.92 11,906.92 11,907.42 0.0K
13:22 11,906.42 11,907.42 11,905.92 11,907.42 0.0K
13:23 11,909.42 11,911.92 11,909.42 11,911.92 0.0K
13:24 11,911.42 11,911.42 11,907.42 11,911.42 0.0K
13:25 11,910.42 11,910.92 11,910.42 11,910.92 0.0K
13:26 11,910.42 11,913.92 11,910.42 11,913.92 0.0K
13:27 11,914.42 11,914.42 11,912.42 11,912.92 0.0K
13:28 11,912.42 11,914.42 11,912.42 11,912.42 0.0K
13:29 11,912.92 11,913.42 11,911.42 11,912.42 0.0K
13:30 11,911.92 11,911.92 11,905.42 11,905.42 0.0K
13:31 11,905.92 11,906.42 11,905.42 11,905.42 0.0K
13:32 11,907.42 11,908.42 11,905.42 11,905.42 0.0K
13:33 11,907.42 11,909.92 11,907.42 11,909.92 0.0K
13:34 11,909.42 11,910.42 11,909.42 11,910.42 0.0K
13:35 11,909.92 11,910.42 11,907.42 11,908.42 0.0K
13:36 11,908.92 11,912.92 11,908.92 11,911.92 0.0K
13:37 11,911.42 11,914.42 11,911.42 11,912.42 0.0K
13:38 11,913.42 11,913.42 11,910.42 11,910.42 0.0K
13:39 11,911.42 11,911.42 11,909.42 11,909.42 0.0K
13:40 11,910.92 11,914.42 11,910.42 11,914.42 0.0K
13:42 11,911.42 11,915.42 11,911.42 11,913.92 0.0K
13:43 11,914.42 11,915.42 11,914.42 11,914.42 0.0K
13:44 11,915.42 11,926.42 11,912.42 11,923.42 0.0K
13:45 11,928.42 11,937.92 11,927.42 11,932.42 0.0K
13:46 11,935.42 11,940.42 11,931.42 11,933.42 0.0K
13:47 11,934.42 11,946.92 11,933.92 11,946.92 0.0K
13:48 11,947.42 11,947.42 11,938.42 11,939.42 0.0K
13:49 11,939.92 11,942.42 11,938.42 11,940.42 0.0K
13:50 11,942.92 11,942.92 11,933.42 11,933.42 0.0K
13:51 11,932.92 11,938.92 11,932.42 11,936.92 0.0K
13:52 11,934.92 11,940.42 11,934.92 11,939.42 0.0K
13:53 11,941.42 11,942.42 11,940.42 11,942.42 0.0K
13:54 11,939.92 11,941.42 11,939.42 11,939.42 0.0K
13:55 11,937.42 11,938.92 11,933.42 11,936.42 0.0K
13:56 11,934.92 11,935.42 11,928.92 11,930.92 0.0K
13:57 11,931.42 11,931.42 11,927.42 11,928.42 0.0K
13:58 11,929.42 11,930.42 11,928.42 11,930.42 0.0K
13:59 11,931.92 11,932.42 11,930.42 11,930.42 0.0K
14:00 11,927.92 11,930.42 11,925.92 11,927.42 0.0K
14:01 11,928.42 11,929.92 11,926.92 11,929.92 0.0K
14:02 11,929.42 11,931.42 11,929.42 11,931.42 0.0K
14:03 11,930.92 11,930.92 11,929.42 11,930.92 0.0K
14:04 11,930.42 11,930.42 11,926.42 11,927.42 0.0K
14:05 11,929.42 11,931.92 11,929.42 11,931.42 0.0K
14:06 11,931.92 11,934.42 11,931.92 11,934.42 0.0K
14:07 11,933.42 11,934.42 11,927.92 11,928.42 0.0K
14:08 11,927.92 11,929.42 11,925.42 11,929.42 0.0K
14:09 11,928.42 11,931.42 11,925.42 11,931.42 0.0K
14:10 11,931.92 11,934.92 11,931.92 11,934.92 0.0K
14:11 11,935.42 11,935.92 11,932.42 11,933.42 0.0K
14:12 11,934.42 11,936.42 11,933.42 11,935.42 0.0K
14:13 11,937.42 11,937.42 11,936.42 11,936.92 0.0K
14:14 11,937.42 11,938.42 11,937.42 11,938.42 0.0K
14:15 11,939.92 11,942.92 11,939.42 11,942.92 0.0K
14:16 11,943.42 11,943.42 11,942.42 11,942.92 0.0K
14:17 11,943.42 11,943.42 11,940.92 11,941.42 0.0K
14:18 11,943.42 11,943.42 11,941.42 11,943.42 0.0K
14:19 11,943.92 11,944.42 11,943.92 11,944.42 0.0K
14:20 11,945.42 11,946.42 11,945.42 11,946.42 0.0K
14:21 11,947.42 11,947.42 11,943.42 11,945.42 0.0K
14:22 11,945.92 11,945.92 11,943.42 11,944.42 0.0K
14:23 11,942.92 11,946.92 11,942.92 11,946.42 0.0K
14:24 11,946.92 11,947.42 11,944.42 11,944.42 0.0K
14:25 11,943.92 11,945.42 11,943.92 11,945.42 0.0K
14:26 11,946.42 11,946.42 11,945.92 11,946.42 0.0K
14:27 11,947.42 11,948.42 11,947.42 11,947.42 0.0K
14:28 11,949.42 11,954.42 11,949.42 11,954.42 0.0K
14:29 11,953.92 11,953.92 11,953.42 11,953.42 0.0K
14:30 11,950.92 11,953.42 11,950.92 11,951.92 0.0K
14:31 11,951.42 11,952.42 11,951.42 11,951.42 0.0K
14:32 11,951.92 11,951.92 11,937.92 11,937.92 0.0K
14:33 11,939.42 11,943.42 11,938.42 11,939.42 0.0K
14:34 11,941.42 11,942.42 11,938.42 11,941.92 0.0K
14:35 11,939.42 11,939.42 11,936.42 11,937.42 0.0K
14:36 11,937.92 11,937.92 11,929.92 11,929.92 0.0K
14:37 11,929.42 11,932.92 11,928.42 11,931.42 0.0K
14:38 11,931.92 11,934.92 11,931.92 11,932.42 0.0K
14:39 11,932.92 11,933.92 11,931.42 11,931.92 0.0K
14:40 11,931.42 11,931.42 11,925.42 11,925.42 0.0K
14:41 11,925.92 11,929.92 11,925.92 11,929.92 0.0K
14:42 11,929.42 11,929.42 11,921.92 11,923.42 0.0K
14:43 11,924.92 11,924.92 11,923.42 11,923.42 0.0K
14:44 11,926.42 11,926.42 11,926.42 11,926.42 0.0K
14:45 11,927.42 11,929.92 11,927.42 11,928.42 0.0K
14:46 11,928.92 11,928.92 11,924.42 11,926.42 0.0K
14:47 11,927.42 11,929.42 11,926.42 11,929.42 0.0K
14:48 11,928.42 11,928.42 11,928.42 11,928.42 0.0K
14:50 11,927.42 11,930.42 11,927.42 11,927.42 0.0K
14:51 11,927.92 11,934.42 11,927.92 11,934.42 0.0K
14:52 11,934.92 11,934.92 11,930.42 11,930.42 0.0K
14:53 11,931.42 11,933.42 11,931.42 11,931.42 0.0K
14:54 11,932.42 11,933.42 11,929.42 11,929.42 0.0K
14:55 11,928.92 11,930.42 11,926.42 11,927.42 0.0K
14:56 11,929.42 11,933.42 11,929.42 11,932.42 0.0K
14:57 11,931.42 11,932.42 11,931.42 11,932.42 0.0K
14:58 11,932.92 11,934.92 11,932.92 11,934.92 0.0K
14:59 11,935.42 11,935.42 11,928.92 11,928.92 0.0K
15:00 11,931.42 11,935.42 11,931.42 11,935.42 0.0K
15:01 11,934.92 11,934.92 11,933.42 11,933.42 0.0K
15:02 11,934.42 11,935.42 11,934.42 11,934.42 0.0K
15:03 11,932.92 11,935.42 11,932.42 11,935.42 0.0K
15:04 11,937.42 11,937.42 11,935.42 11,937.42 0.0K
15:05 11,934.42 11,935.92 11,933.92 11,933.92 0.0K
15:06 11,931.42 11,934.42 11,931.42 11,934.42 0.0K
15:07 11,933.92 11,934.42 11,933.42 11,933.92 0.0K
15:08 11,933.42 11,936.42 11,933.42 11,936.42 0.0K
15:09 11,934.92 11,934.92 11,932.42 11,933.42 0.0K
15:10 11,934.42 11,934.42 11,932.42 11,932.42 0.0K
15:11 11,930.92 11,931.42 11,930.42 11,930.42 0.0K
15:12 11,930.92 11,930.92 11,926.42 11,926.42 0.0K
15:13 11,927.92 11,930.42 11,927.42 11,929.42 0.0K
15:14 11,929.92 11,929.92 11,929.42 11,929.42 0.0K
15:15 11,930.42 11,930.42 11,928.42 11,928.42 0.0K
15:16 11,927.42 11,927.42 11,925.42 11,925.42 0.0K
15:17 11,925.92 11,925.92 11,923.42 11,924.42 0.0K
15:18 11,924.92 11,925.42 11,924.42 11,924.42 0.0K
15:19 11,925.42 11,926.42 11,924.42 11,926.42 0.0K
15:20 11,925.92 11,927.42 11,923.42 11,923.42 0.0K
15:21 11,922.92 11,923.42 11,922.92 11,923.42 0.0K
15:22 11,922.42 11,924.42 11,922.42 11,924.42 0.0K
15:23 11,925.42 11,928.42 11,925.42 11,928.42 0.0K
15:24 11,926.42 11,926.42 11,926.42 11,926.42 0.0K
15:25 11,925.92 11,928.42 11,924.92 11,924.92 0.0K
15:26 11,925.42 11,926.42 11,922.42 11,922.42 0.0K
15:27 11,923.42 11,932.42 11,923.42 11,932.42 0.0K
15:28 11,933.42 11,933.42 11,929.42 11,929.42 0.0K
15:29 11,928.92 11,929.42 11,926.42 11,926.42 0.0K
15:30 11,925.92 11,925.92 11,916.42 11,916.92 0.0K
15:31 11,916.42 11,921.42 11,913.42 11,916.42 0.0K
15:32 11,915.42 11,919.42 11,902.42 11,904.42 0.0K
15:33 11,905.42 11,908.92 11,903.42 11,903.42 0.0K
15:34 11,901.92 11,902.92 11,896.42 11,898.92 0.0K
15:35 11,899.42 11,902.42 11,891.92 11,892.92 0.0K
15:36 11,894.42 11,894.42 11,886.42 11,886.42 0.0K
15:37 11,888.42 11,892.42 11,888.42 11,892.42 0.0K
15:38 11,894.92 11,897.42 11,894.92 11,897.42 0.0K
15:39 11,896.92 11,899.42 11,891.42 11,891.42 0.0K
15:40 11,892.92 11,892.92 11,889.42 11,889.92 0.0K
15:41 11,888.42 11,890.42 11,882.92 11,883.42 0.0K
15:42 11,882.42 11,884.42 11,878.92 11,884.42 0.0K
15:43 11,883.42 11,883.42 11,878.92 11,883.42 0.0K
15:44 11,882.42 11,883.42 11,878.42 11,879.92 0.0K
15:45 11,882.42 11,883.42 11,878.42 11,879.42 0.0K
15:46 11,878.42 11,883.42 11,877.42 11,882.42 0.0K
15:47 11,882.92 11,884.42 11,880.42 11,883.42 0.0K
15:48 11,884.42 11,884.42 11,872.42 11,872.42 0.0K
15:49 11,871.42 11,871.92 11,869.42 11,871.42 0.0K
15:50 11,873.42 11,874.42 11,871.42 11,873.42 0.0K
15:51 11,872.42 11,873.42 11,869.42 11,870.42 0.0K
15:52 11,871.42 11,874.42 11,871.42 11,874.42 0.0K
15:53 11,873.42 11,876.42 11,873.42 11,875.92 0.0K
15:54 11,876.42 11,878.42 11,875.42 11,878.42 0.0K
15:55 11,879.92 11,883.42 11,879.92 11,882.42 0.0K
15:56 11,882.92 11,884.42 11,880.42 11,880.42 0.0K
15:57 11,879.42 11,879.42 11,871.42 11,872.42 0.0K
15:58 11,877.42 11,881.42 11,875.92 11,881.42 0.0K
15:59 11,880.42 11,884.92 11,880.42 11,884.42 0.0K
16:00 11,886.42 11,886.42 11,881.42 11,884.42 0.0K
16:01 11,883.42 11,895.42 11,881.42 11,895.42 0.0K
16:02 11,894.42 11,895.92 11,890.42 11,892.42 0.0K
16:03 11,893.42 11,896.42 11,892.42 11,892.92 0.0K
16:04 11,889.42 11,891.42 11,888.42 11,889.42 0.0K
16:05 11,886.42 11,888.42 11,883.92 11,886.42 0.0K
16:06 11,885.42 11,888.42 11,884.42 11,884.42 0.0K
16:07 11,882.42 11,886.92 11,882.42 11,882.42 0.0K
16:08 11,881.92 11,885.42 11,881.92 11,884.42 0.0K
16:09 11,885.42 11,885.42 11,882.42 11,882.42 0.0K
16:10 11,885.42 11,886.92 11,883.92 11,886.92 0.0K
16:11 11,887.42 11,888.42 11,886.42 11,887.42 0.0K
16:12 11,886.42 11,887.92 11,885.42 11,885.42 0.0K
16:13 11,886.42 11,890.42 11,883.42 11,890.42 0.0K
16:14 11,888.92 11,893.92 11,887.42 11,892.92 0.0K
16:15 11,892.42 11,892.42 11,887.92 11,889.42 0.0K
16:16 11,890.92 11,896.42 11,890.42 11,895.42 0.0K
16:17 11,896.42 11,897.42 11,896.42 11,897.42 0.0K
16:18 11,896.42 11,898.42 11,896.42 11,897.42 0.0K
16:19 11,898.92 11,899.42 11,895.92 11,897.42 0.0K
16:20 11,897.92 11,900.42 11,897.42 11,899.42 0.0K
16:21 11,900.42 11,902.42 11,900.42 11,902.42 0.0K
16:22 11,901.42 11,901.42 11,897.42 11,897.42 0.0K
16:23 11,894.42 11,895.42 11,888.42 11,888.42 0.0K
16:24 11,887.42 11,887.42 11,880.42 11,880.42 0.0K
16:25 11,878.92 11,879.42 11,876.42 11,878.92 0.0K
16:26 11,877.42 11,877.42 11,875.42 11,875.42 0.0K
16:27 11,874.42 11,877.42 11,874.42 11,876.92 0.0K
16:28 11,877.42 11,884.42 11,876.42 11,884.42 0.0K
16:29 11,885.42 11,885.42 11,882.42 11,883.42 0.0K
16:30 11,881.92 11,883.42 11,879.92 11,881.42 0.0K
16:31 11,883.42 11,886.42 11,882.42 11,882.42 0.0K
16:32 11,885.42 11,887.42 11,882.42 11,882.42 0.0K
16:33 11,881.42 11,884.42 11,880.42 11,883.42 0.0K
16:34 11,882.42 11,882.42 11,880.42 11,881.42 0.0K
16:35 11,880.92 11,880.92 11,878.42 11,878.42 0.0K
16:36 11,879.42 11,881.42 11,878.92 11,879.42 0.0K
16:37 11,880.42 11,882.42 11,878.42 11,882.42 0.0K
16:38 11,881.42 11,882.92 11,880.42 11,881.42 0.0K
16:39 11,880.42 11,881.42 11,879.42 11,881.42 0.0K
16:40 11,882.42 11,883.42 11,869.42 11,869.92 0.0K
16:41 11,868.92 11,869.92 11,861.42 11,861.42 0.0K
16:42 11,860.92 11,864.42 11,858.42 11,864.42 0.0K
16:43 11,865.42 11,866.42 11,863.42 11,863.92 0.0K
16:44 11,864.92 11,873.42 11,864.92 11,872.92 0.0K
16:45 11,873.42 11,873.42 11,868.42 11,869.42 0.0K
16:46 11,868.42 11,868.42 11,863.42 11,867.42 0.0K
16:47 11,864.42 11,866.42 11,864.42 11,864.42 0.0K
16:48 11,863.42 11,866.42 11,861.92 11,864.42 0.0K
16:49 11,865.42 11,869.42 11,863.92 11,867.42 0.0K
16:50 11,868.42 11,868.42 11,861.42 11,863.42 0.0K
16:51 11,861.42 11,867.42 11,860.42 11,866.92 0.0K
16:52 11,865.92 11,868.42 11,863.42 11,867.42 0.0K
16:53 11,868.42 11,871.42 11,866.92 11,867.92 0.0K
16:54 11,868.42 11,868.42 11,866.42 11,867.92 0.0K
16:55 11,867.42 11,872.42 11,867.42 11,872.42 0.0K
16:56 11,871.42 11,872.42 11,868.92 11,872.42 0.0K
16:57 11,873.92 11,874.42 11,872.42 11,874.42 0.0K
16:58 11,872.92 11,875.42 11,872.42 11,872.42 0.0K
16:59 11,871.92 11,873.42 11,871.92 11,872.42 0.0K
17:00 11,871.42 11,872.92 11,867.42 11,869.42 0.0K
17:01 11,870.42 11,876.42 11,869.42 11,874.42 0.0K
17:02 11,873.42 11,874.92 11,872.42 11,873.42 0.0K
17:03 11,872.92 11,875.42 11,870.42 11,870.42 0.0K
17:04 11,869.42 11,873.42 11,868.42 11,870.92 0.0K
17:05 11,870.42 11,879.42 11,870.42 11,879.42 0.0K
17:06 11,878.42 11,879.42 11,876.42 11,877.92 0.0K
17:07 11,877.42 11,878.42 11,875.42 11,878.42 0.0K
17:08 11,876.92 11,878.42 11,876.42 11,876.42 0.0K
17:09 11,875.92 11,877.42 11,874.92 11,875.42 0.0K
17:10 11,874.42 11,878.42 11,874.42 11,877.42 0.0K
17:11 11,880.42 11,881.42 11,878.42 11,881.42 0.0K
17:12 11,880.42 11,880.42 11,876.42 11,877.42 0.0K
17:13 11,876.42 11,879.42 11,876.42 11,879.42 0.0K
17:14 11,878.92 11,881.42 11,878.42 11,880.42 0.0K
17:15 11,881.42 11,883.42 11,880.42 11,882.42 0.0K
17:16 11,883.42 11,883.92 11,882.42 11,882.92 0.0K
17:17 11,882.42 11,883.42 11,880.42 11,882.42 0.0K
17:18 11,883.42 11,884.42 11,882.42 11,883.42 0.0K
17:19 11,884.42 11,884.42 11,881.42 11,881.42 0.0K
17:20 11,882.42 11,884.42 11,880.42 11,881.42 0.0K
17:21 11,879.92 11,879.92 11,875.42 11,877.42 0.0K
17:22 11,875.42 11,875.42 11,866.92 11,866.92 0.0K
17:23 11,867.42 11,870.42 11,867.42 11,870.42 0.0K
17:24 11,873.42 11,873.42 11,870.42 11,872.42 0.0K
17:25 11,875.42 11,875.42 11,872.42 11,873.42 0.0K
17:26 11,875.42 11,875.42 11,870.92 11,872.92 0.0K
17:27 11,870.92 11,870.92 11,866.42 11,866.42 0.0K
17:28 11,867.42 11,867.42 11,861.92 11,863.92 0.0K
17:29 11,864.42 11,864.42 11,847.92 11,853.92 0.0K
17:30 11,854.42 11,856.42 11,852.42 11,852.92 0.0K
17:31 11,854.42 11,854.42 11,848.92 11,850.92 0.0K
17:32 11,852.42 11,854.42 11,849.42 11,852.92 0.0K
17:33 11,852.42 11,856.42 11,850.42 11,856.42 0.0K
17:34 11,858.42 11,859.92 11,855.42 11,857.92 0.0K
17:35 11,859.92 11,898.31 11,857.92 11,898.31 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