SMI (SSMI)

SWI20
🏛️ スイス →
12,432.86
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 11,898.34 11,898.34 11,897.34 11,897.84 0.0K
08:59 11,898.34 11,902.84 11,896.84 11,900.34 0.0K
09:00 11,899.34 11,912.34 11,896.34 11,906.34 0.0K
09:01 11,903.84 11,921.34 11,903.84 11,921.34 0.0K
09:02 11,922.34 11,933.34 11,922.34 11,930.34 0.0K
09:03 11,932.84 11,936.84 11,928.34 11,928.34 0.0K
09:04 11,930.34 11,931.34 11,928.34 11,930.34 0.0K
09:05 11,927.34 11,935.34 11,927.34 11,934.34 0.0K
09:06 11,932.84 11,932.84 11,925.84 11,931.34 0.0K
09:07 11,932.34 11,935.34 11,930.84 11,930.84 0.0K
09:08 11,931.34 11,933.34 11,929.34 11,933.34 0.0K
09:09 11,931.84 11,932.34 11,926.34 11,929.34 0.0K
09:10 11,926.84 11,931.34 11,926.84 11,931.34 0.0K
09:11 11,932.34 11,934.34 11,930.34 11,933.34 0.0K
09:12 11,931.84 11,932.34 11,929.34 11,932.34 0.0K
09:13 11,934.34 11,944.84 11,934.34 11,943.34 0.0K
09:14 11,941.34 11,942.84 11,937.84 11,941.34 0.0K
09:15 11,944.34 11,946.34 11,940.84 11,941.84 0.0K
09:16 11,940.34 11,943.34 11,939.84 11,941.34 0.0K
09:17 11,940.34 11,941.34 11,936.34 11,939.34 0.0K
09:18 11,938.34 11,938.34 11,930.34 11,930.34 0.0K
09:19 11,930.84 11,933.34 11,930.84 11,931.34 0.0K
09:20 11,930.34 11,932.34 11,928.84 11,928.84 0.0K
09:21 11,928.34 11,929.34 11,926.84 11,926.84 0.0K
09:22 11,923.84 11,926.84 11,921.84 11,925.34 0.0K
09:23 11,926.34 11,927.34 11,924.34 11,926.34 0.0K
09:24 11,925.34 11,926.34 11,922.84 11,926.34 0.0K
09:25 11,927.34 11,932.84 11,927.34 11,932.84 0.0K
09:26 11,933.34 11,934.34 11,929.34 11,929.34 0.0K
09:27 11,928.34 11,928.34 11,923.34 11,923.34 0.0K
09:28 11,920.34 11,924.34 11,920.34 11,921.84 0.0K
09:29 11,921.34 11,925.34 11,921.34 11,925.34 0.0K
09:30 11,926.34 11,928.34 11,923.34 11,923.34 0.0K
09:31 11,924.34 11,924.34 11,920.34 11,920.34 0.0K
09:32 11,919.34 11,919.34 11,913.84 11,914.34 0.0K
09:33 11,917.34 11,917.34 11,914.34 11,914.34 0.0K
09:34 11,913.34 11,913.34 11,909.84 11,910.34 0.0K
09:35 11,906.84 11,908.34 11,904.34 11,905.84 0.0K
09:36 11,906.84 11,907.34 11,902.34 11,907.34 0.0K
09:37 11,905.34 11,907.34 11,903.34 11,903.34 0.0K
09:38 11,904.84 11,905.34 11,902.84 11,903.34 0.0K
09:39 11,904.34 11,905.34 11,900.34 11,900.34 0.0K
09:40 11,899.34 11,900.34 11,894.34 11,894.34 0.0K
09:41 11,893.84 11,895.84 11,893.34 11,895.84 0.0K
09:42 11,895.34 11,900.34 11,895.34 11,900.34 0.0K
09:43 11,902.34 11,905.34 11,900.34 11,905.34 0.0K
09:44 11,906.34 11,907.34 11,902.34 11,902.34 0.0K
09:45 11,903.34 11,903.34 11,900.34 11,903.34 0.0K
09:46 11,904.34 11,904.34 11,901.84 11,904.34 0.0K
09:47 11,904.84 11,904.84 11,901.34 11,902.34 0.0K
09:48 11,901.34 11,901.34 11,900.34 11,901.34 0.0K
09:49 11,899.34 11,902.34 11,899.34 11,902.34 0.0K
09:50 11,904.34 11,906.34 11,899.34 11,901.34 0.0K
09:51 11,899.34 11,899.34 11,898.34 11,898.34 0.0K
09:52 11,899.34 11,899.34 11,892.84 11,893.84 0.0K
09:53 11,893.34 11,893.34 11,890.84 11,891.34 0.0K
09:54 11,890.34 11,895.34 11,890.34 11,894.34 0.0K
09:55 11,895.84 11,896.34 11,893.34 11,893.34 0.0K
09:56 11,894.34 11,899.34 11,894.34 11,895.34 0.0K
09:57 11,894.34 11,897.34 11,893.34 11,897.34 0.0K
09:58 11,895.34 11,898.34 11,894.84 11,898.34 0.0K
09:59 11,896.34 11,902.34 11,896.34 11,901.34 0.0K
10:00 11,899.34 11,900.34 11,898.34 11,898.34 0.0K
10:01 11,897.34 11,898.34 11,896.34 11,898.34 0.0K
10:02 11,897.34 11,898.34 11,894.34 11,894.34 0.0K
10:03 11,896.34 11,901.34 11,896.34 11,901.34 0.0K
10:04 11,902.34 11,903.34 11,898.34 11,898.34 0.0K
10:05 11,896.34 11,899.34 11,895.34 11,899.34 0.0K
10:06 11,896.34 11,900.34 11,896.34 11,898.34 0.0K
10:07 11,899.34 11,899.34 11,895.34 11,896.34 0.0K
10:08 11,895.84 11,897.34 11,895.84 11,897.34 0.0K
10:09 11,899.34 11,899.34 11,896.34 11,896.84 0.0K
10:10 11,899.34 11,906.34 11,899.34 11,904.34 0.0K
10:11 11,903.34 11,904.84 11,903.34 11,903.84 0.0K
10:12 11,903.34 11,904.84 11,903.34 11,904.34 0.0K
10:13 11,906.34 11,909.34 11,905.34 11,906.84 0.0K
10:14 11,907.34 11,907.34 11,899.34 11,899.34 0.0K
10:15 11,900.84 11,902.34 11,900.84 11,901.34 0.0K
10:16 11,902.34 11,905.34 11,902.34 11,905.34 0.0K
10:17 11,903.34 11,904.34 11,902.34 11,904.34 0.0K
10:18 11,905.34 11,907.84 11,905.34 11,905.34 0.0K
10:19 11,906.34 11,912.84 11,906.34 11,912.34 0.0K
10:20 11,910.84 11,911.84 11,908.84 11,909.34 0.0K
10:21 11,908.84 11,908.84 11,907.34 11,907.84 0.0K
10:22 11,906.84 11,913.84 11,905.34 11,913.34 0.0K
10:23 11,916.34 11,917.84 11,915.34 11,915.34 0.0K
10:24 11,915.84 11,915.84 11,913.34 11,915.34 0.0K
10:25 11,914.34 11,917.34 11,913.34 11,917.34 0.0K
10:26 11,916.34 11,916.34 11,912.34 11,912.34 0.0K
10:27 11,911.34 11,911.34 11,910.34 11,910.34 0.0K
10:28 11,911.34 11,912.34 11,908.34 11,912.34 0.0K
10:29 11,914.34 11,916.84 11,911.34 11,911.34 0.0K
10:30 11,912.34 11,912.34 11,909.84 11,910.34 0.0K
10:31 11,908.34 11,910.34 11,908.34 11,909.34 0.0K
10:32 11,910.34 11,913.34 11,909.34 11,913.34 0.0K
10:33 11,914.34 11,915.34 11,913.34 11,913.84 0.0K
10:34 11,914.84 11,914.84 11,914.34 11,914.34 0.0K
10:35 11,913.34 11,913.34 11,913.34 11,913.34 0.0K
10:36 11,911.34 11,912.84 11,911.34 11,912.34 0.0K
10:37 11,910.34 11,912.34 11,910.34 11,911.34 0.0K
10:38 11,910.84 11,910.84 11,906.84 11,909.84 0.0K
10:39 11,908.34 11,908.84 11,905.34 11,906.34 0.0K
10:40 11,905.84 11,907.34 11,905.34 11,906.34 0.0K
10:41 11,907.34 11,907.84 11,906.34 11,907.34 0.0K
10:42 11,908.34 11,912.34 11,908.34 11,910.34 0.0K
10:43 11,911.34 11,912.34 11,910.34 11,912.34 0.0K
10:44 11,913.84 11,914.72 11,913.34 11,913.84 0.0K
10:45 11,914.34 11,915.34 11,913.34 11,914.84 0.0K
10:46 11,915.34 11,915.34 11,908.84 11,909.34 0.0K
10:47 11,910.34 11,911.34 11,903.34 11,903.34 0.0K
10:48 11,903.84 11,903.84 11,899.34 11,899.34 0.0K
10:49 11,900.34 11,905.34 11,900.34 11,905.34 0.0K
10:50 11,906.34 11,909.34 11,906.34 11,909.34 0.0K
10:51 11,908.84 11,908.84 11,905.84 11,906.34 0.0K
10:52 11,905.34 11,905.34 11,902.34 11,902.34 0.0K
10:53 11,901.34 11,901.34 11,896.34 11,896.34 0.0K
10:54 11,897.34 11,900.34 11,897.34 11,899.34 0.0K
10:55 11,898.34 11,898.34 11,896.34 11,897.34 0.0K
10:56 11,899.34 11,902.34 11,899.34 11,902.34 0.0K
10:57 11,902.84 11,904.34 11,902.84 11,903.34 0.0K
10:58 11,902.34 11,902.34 11,899.84 11,900.34 0.0K
10:59 11,901.34 11,901.34 11,900.34 11,900.34 0.0K
11:00 11,901.34 11,901.34 11,899.34 11,899.34 0.0K
11:01 11,899.84 11,902.34 11,898.34 11,902.34 0.0K
11:02 11,900.34 11,903.34 11,898.34 11,903.34 0.0K
11:03 11,902.84 11,905.34 11,902.84 11,905.34 0.0K
11:04 11,904.34 11,904.34 11,901.34 11,901.34 0.0K
11:05 11,901.84 11,901.84 11,898.34 11,900.34 0.0K
11:06 11,900.84 11,901.34 11,898.34 11,899.34 0.0K
11:07 11,899.84 11,900.34 11,899.34 11,900.34 0.0K
11:08 11,898.34 11,898.34 11,894.34 11,894.34 0.0K
11:09 11,893.34 11,897.34 11,892.84 11,892.84 0.0K
11:10 11,893.34 11,896.34 11,893.34 11,896.34 0.0K
11:11 11,894.84 11,897.34 11,894.84 11,897.34 0.0K
11:12 11,893.84 11,895.84 11,893.84 11,895.84 0.0K
11:13 11,895.34 11,897.34 11,895.34 11,895.34 0.0K
11:14 11,893.34 11,893.84 11,892.34 11,893.34 0.0K
11:15 11,892.84 11,896.34 11,892.84 11,896.34 0.0K
11:16 11,895.34 11,898.34 11,895.34 11,896.34 0.0K
11:17 11,895.34 11,895.84 11,895.34 11,895.34 0.0K
11:18 11,894.34 11,896.34 11,893.34 11,896.34 0.0K
11:19 11,895.34 11,897.34 11,895.34 11,895.34 0.0K
11:20 11,894.34 11,896.34 11,894.34 11,896.34 0.0K
11:21 11,895.84 11,896.34 11,893.34 11,893.34 0.0K
11:22 11,894.34 11,894.34 11,893.34 11,894.34 0.0K
11:23 11,895.34 11,896.34 11,895.34 11,896.34 0.0K
11:24 11,894.34 11,896.34 11,894.34 11,895.34 0.0K
11:25 11,892.34 11,892.34 11,890.34 11,890.34 0.0K
11:26 11,890.84 11,892.34 11,890.34 11,890.34 0.0K
11:27 11,889.34 11,890.84 11,888.34 11,888.34 0.0K
11:28 11,889.34 11,893.34 11,889.34 11,892.34 0.0K
11:29 11,890.34 11,890.34 11,888.34 11,888.34 0.0K
11:30 11,887.34 11,887.34 11,885.34 11,886.34 0.0K
11:31 11,885.34 11,885.84 11,881.34 11,882.34 0.0K
11:32 11,883.34 11,886.34 11,882.34 11,886.34 0.0K
11:33 11,885.34 11,885.34 11,884.34 11,884.34 0.0K
11:34 11,883.34 11,886.34 11,883.34 11,885.34 0.0K
11:35 11,885.84 11,886.34 11,885.34 11,885.34 0.0K
11:36 11,884.34 11,884.84 11,883.34 11,883.34 0.0K
11:37 11,881.34 11,885.34 11,881.34 11,884.34 0.0K
11:38 11,883.34 11,885.84 11,883.34 11,884.84 0.0K
11:39 11,884.34 11,885.34 11,884.34 11,885.34 0.0K
11:40 11,884.84 11,884.84 11,883.34 11,884.84 0.0K
11:41 11,884.34 11,886.34 11,884.34 11,884.84 0.0K
11:42 11,886.34 11,888.34 11,885.34 11,885.34 0.0K
11:43 11,884.34 11,884.84 11,884.34 11,884.84 0.0K
11:44 11,885.34 11,885.84 11,884.34 11,885.34 0.0K
11:45 11,884.84 11,887.84 11,884.34 11,887.84 0.0K
11:46 11,887.34 11,888.34 11,887.34 11,887.34 0.0K
11:47 11,886.34 11,887.34 11,886.34 11,887.34 0.0K
11:48 11,886.34 11,888.84 11,886.34 11,888.34 0.0K
11:49 11,888.84 11,888.84 11,884.34 11,885.34 0.0K
11:50 11,884.84 11,888.34 11,884.34 11,888.34 0.0K
11:51 11,888.84 11,892.34 11,888.84 11,892.34 0.0K
11:52 11,892.84 11,892.84 11,890.34 11,890.34 0.0K
11:53 11,891.34 11,894.34 11,891.34 11,891.34 0.0K
11:54 11,891.84 11,893.34 11,891.84 11,893.34 0.0K
11:55 11,893.84 11,894.84 11,892.34 11,893.34 0.0K
11:56 11,894.34 11,897.34 11,894.34 11,897.34 0.0K
11:57 11,896.34 11,898.34 11,896.34 11,898.34 0.0K
11:59 11,896.34 11,897.34 11,895.34 11,895.34 0.0K
12:00 11,896.34 11,897.34 11,893.84 11,893.84 0.0K
12:01 11,894.34 11,895.34 11,893.34 11,895.34 0.0K
12:02 11,894.84 11,896.34 11,893.34 11,894.34 0.0K
12:03 11,896.34 11,900.34 11,896.34 11,899.34 0.0K
12:04 11,898.34 11,899.34 11,896.34 11,899.34 0.0K
12:05 11,900.34 11,905.34 11,900.34 11,905.34 0.0K
12:06 11,906.34 11,908.84 11,906.34 11,906.34 0.0K
12:07 11,905.84 11,909.34 11,905.84 11,908.34 0.0K
12:08 11,906.34 11,908.84 11,906.34 11,906.34 0.0K
12:09 11,905.34 11,908.84 11,905.34 11,908.84 0.0K
12:10 11,909.84 11,912.34 11,909.84 11,912.34 0.0K
12:11 11,913.34 11,913.84 11,911.34 11,911.34 0.0K
12:12 11,910.34 11,911.34 11,907.34 11,911.34 0.0K
12:13 11,910.34 11,910.34 11,908.84 11,909.34 0.0K
12:14 11,910.34 11,913.34 11,910.34 11,912.34 0.0K
12:15 11,913.34 11,914.34 11,910.34 11,910.84 0.0K
12:16 11,911.34 11,911.34 11,906.34 11,906.34 0.0K
12:17 11,906.84 11,906.84 11,905.34 11,906.34 0.0K
12:18 11,905.34 11,908.34 11,903.34 11,908.34 0.0K
12:19 11,907.34 11,909.34 11,907.34 11,909.34 0.0K
12:20 11,910.34 11,915.84 11,910.34 11,915.84 0.0K
12:21 11,916.84 11,917.84 11,915.34 11,915.34 0.0K
12:22 11,914.34 11,914.34 11,914.34 11,914.34 0.0K
12:23 11,915.34 11,915.34 11,912.84 11,912.84 0.0K
12:24 11,913.34 11,913.34 11,910.84 11,911.34 0.0K
12:25 11,912.34 11,916.34 11,911.84 11,914.34 0.0K
12:26 11,913.84 11,917.84 11,913.84 11,917.84 0.0K
12:27 11,918.34 11,919.34 11,917.34 11,918.34 0.0K
12:28 11,919.84 11,920.34 11,917.34 11,917.34 0.0K
12:29 11,915.34 11,917.34 11,914.34 11,914.34 0.0K
12:30 11,913.34 11,914.34 11,912.84 11,913.84 0.0K
12:31 11,914.34 11,916.34 11,914.34 11,914.34 0.0K
12:32 11,914.84 11,915.34 11,913.84 11,913.84 0.0K
12:33 11,913.34 11,914.34 11,913.34 11,913.34 0.0K
12:34 11,913.84 11,914.34 11,911.34 11,911.34 0.0K
12:35 11,912.34 11,912.34 11,907.84 11,907.84 0.0K
12:36 11,905.84 11,906.34 11,905.84 11,906.34 0.0K
12:37 11,907.34 11,907.34 11,906.84 11,907.34 0.0K
12:38 11,905.84 11,906.34 11,903.34 11,903.34 0.0K
12:39 11,903.84 11,905.34 11,903.84 11,904.34 0.0K
12:40 11,903.34 11,904.84 11,902.84 11,904.34 0.0K
12:41 11,903.84 11,903.84 11,899.34 11,899.34 0.0K
12:42 11,898.34 11,899.34 11,897.34 11,897.34 0.0K
12:43 11,898.34 11,899.34 11,897.34 11,897.34 0.0K
12:44 11,896.34 11,896.34 11,894.34 11,896.34 0.0K
12:45 11,897.34 11,899.34 11,897.34 11,899.34 0.0K
12:46 11,898.84 11,899.34 11,897.34 11,898.34 0.0K
12:47 11,898.84 11,899.84 11,898.84 11,899.34 0.0K
12:48 11,898.84 11,899.34 11,898.84 11,899.34 0.0K
12:49 11,901.84 11,901.84 11,897.34 11,899.34 0.0K
12:50 11,897.34 11,900.34 11,896.34 11,900.34 0.0K
12:51 11,899.84 11,900.34 11,897.34 11,897.34 0.0K
12:52 11,896.34 11,896.34 11,890.34 11,890.34 0.0K
12:53 11,891.34 11,891.34 11,889.34 11,890.34 0.0K
12:54 11,889.34 11,889.34 11,886.84 11,887.34 0.0K
12:55 11,886.84 11,889.34 11,886.34 11,888.34 0.0K
12:56 11,890.34 11,891.34 11,890.34 11,890.34 0.0K
12:57 11,892.34 11,895.34 11,892.34 11,895.34 0.0K
12:58 11,894.84 11,896.34 11,894.34 11,895.84 0.0K
12:59 11,895.34 11,895.84 11,895.34 11,895.34 0.0K
13:00 11,895.84 11,900.34 11,895.34 11,900.34 0.0K
13:01 11,899.34 11,900.34 11,899.34 11,899.84 0.0K
13:02 11,900.34 11,900.34 11,893.34 11,894.34 0.0K
13:03 11,894.84 11,897.34 11,894.34 11,897.34 0.0K
13:04 11,894.34 11,895.34 11,892.34 11,895.34 0.0K
13:05 11,894.34 11,896.34 11,893.34 11,893.34 0.0K
13:06 11,892.84 11,892.84 11,890.34 11,890.34 0.0K
13:07 11,890.84 11,891.34 11,888.34 11,889.34 0.0K
13:08 11,891.34 11,892.34 11,888.84 11,888.84 0.0K
13:09 11,889.34 11,889.84 11,887.34 11,888.34 0.0K
13:10 11,888.84 11,892.34 11,888.84 11,891.34 0.0K
13:11 11,889.84 11,890.84 11,888.34 11,890.84 0.0K
13:12 11,891.84 11,891.84 11,888.34 11,890.34 0.0K
13:13 11,891.34 11,892.34 11,891.34 11,892.34 0.0K
13:14 11,891.34 11,892.34 11,889.84 11,892.34 0.0K
13:15 11,891.84 11,893.34 11,891.34 11,891.84 0.0K
13:16 11,892.34 11,892.34 11,889.84 11,890.34 0.0K
13:17 11,889.34 11,893.34 11,889.34 11,892.34 0.0K
13:18 11,893.34 11,898.34 11,893.34 11,897.84 0.0K
13:19 11,897.34 11,899.34 11,897.34 11,898.34 0.0K
13:20 11,899.34 11,901.84 11,899.34 11,900.84 0.0K
13:21 11,902.84 11,903.34 11,902.34 11,902.34 0.0K
13:22 11,903.34 11,903.34 11,903.34 11,903.34 0.0K
13:23 11,902.34 11,902.34 11,900.34 11,901.34 0.0K
13:24 11,902.34 11,903.34 11,902.34 11,902.84 0.0K
13:25 11,903.34 11,903.34 11,899.34 11,900.34 0.0K
13:26 11,900.84 11,900.84 11,899.84 11,900.34 0.0K
13:27 11,901.34 11,903.84 11,900.34 11,903.84 0.0K
13:28 11,903.34 11,903.34 11,900.84 11,903.34 0.0K
13:29 11,902.34 11,902.84 11,901.34 11,902.34 0.0K
13:30 11,902.84 11,904.34 11,901.34 11,902.84 0.0K
13:31 11,903.34 11,903.34 11,903.34 11,903.34 0.0K
13:32 11,904.34 11,904.34 11,898.34 11,899.84 0.0K
13:33 11,900.34 11,903.34 11,900.34 11,903.34 0.0K
13:34 11,903.84 11,904.84 11,903.84 11,904.84 0.0K
13:35 11,907.34 11,909.34 11,907.34 11,908.34 0.0K
13:36 11,909.34 11,910.84 11,903.84 11,903.84 0.0K
13:37 11,905.34 11,906.34 11,905.34 11,906.34 0.0K
13:38 11,907.34 11,907.34 11,905.34 11,905.34 0.0K
13:39 11,905.84 11,907.34 11,903.34 11,903.34 0.0K
13:40 11,902.34 11,902.34 11,899.84 11,899.84 0.0K
13:41 11,899.34 11,899.34 11,897.84 11,898.34 0.0K
13:42 11,896.84 11,896.84 11,891.84 11,892.34 0.0K
13:43 11,893.34 11,896.34 11,893.34 11,896.34 0.0K
13:44 11,895.34 11,896.84 11,895.34 11,895.34 0.0K
13:45 11,894.34 11,894.34 11,893.84 11,894.34 0.0K
13:46 11,893.84 11,893.84 11,890.84 11,891.34 0.0K
13:47 11,890.84 11,890.84 11,888.34 11,888.34 0.0K
13:48 11,887.34 11,887.34 11,884.34 11,886.34 0.0K
13:49 11,885.34 11,888.34 11,885.34 11,886.34 0.0K
13:50 11,887.34 11,889.34 11,886.84 11,889.34 0.0K
13:51 11,890.34 11,891.34 11,890.34 11,891.34 0.0K
13:52 11,892.34 11,893.34 11,891.34 11,891.34 0.0K
13:53 11,891.84 11,892.34 11,891.34 11,891.34 0.0K
13:54 11,889.34 11,889.34 11,889.34 11,889.34 0.0K
13:55 11,888.34 11,888.34 11,886.34 11,887.34 0.0K
13:56 11,885.84 11,890.34 11,885.34 11,887.84 0.0K
13:57 11,888.34 11,888.34 11,887.34 11,888.34 0.0K
13:58 11,889.34 11,890.34 11,888.34 11,890.34 0.0K
13:59 11,889.34 11,889.34 11,885.84 11,887.34 0.0K
14:00 11,888.34 11,890.34 11,887.34 11,887.34 0.0K
14:01 11,886.34 11,887.34 11,885.34 11,886.84 0.0K
14:02 11,885.34 11,886.34 11,882.34 11,883.34 0.0K
14:03 11,884.34 11,884.34 11,884.34 11,884.34 0.0K
14:04 11,883.34 11,884.34 11,881.34 11,881.34 0.0K
14:05 11,880.34 11,881.34 11,879.34 11,881.34 0.0K
14:06 11,883.34 11,883.34 11,879.34 11,880.34 0.0K
14:07 11,879.84 11,879.84 11,877.34 11,877.34 0.0K
14:08 11,875.34 11,875.34 11,873.34 11,873.34 0.0K
14:09 11,873.84 11,874.34 11,872.34 11,874.34 0.0K
14:10 11,875.34 11,878.34 11,875.34 11,877.34 0.0K
14:11 11,877.84 11,877.84 11,876.84 11,877.34 0.0K
14:12 11,876.34 11,879.34 11,874.34 11,879.34 0.0K
14:13 11,879.84 11,881.84 11,879.84 11,880.34 0.0K
14:14 11,882.84 11,882.84 11,877.34 11,877.34 0.0K
14:15 11,876.84 11,877.34 11,876.34 11,877.34 0.0K
14:16 11,877.84 11,878.84 11,876.34 11,878.34 0.0K
14:17 11,879.34 11,881.34 11,878.84 11,878.84 0.0K
14:18 11,877.84 11,877.84 11,874.84 11,876.34 0.0K
14:19 11,875.84 11,879.34 11,875.34 11,879.34 0.0K
14:20 11,878.84 11,879.84 11,876.34 11,876.34 0.0K
14:21 11,875.34 11,875.34 11,874.34 11,874.34 0.0K
14:22 11,875.34 11,875.34 11,872.34 11,872.34 0.0K
14:23 11,871.34 11,871.34 11,868.34 11,868.84 0.0K
14:24 11,870.34 11,872.34 11,870.34 11,872.34 0.0K
14:25 11,875.34 11,875.34 11,875.34 11,875.34 0.0K
14:26 11,873.34 11,874.34 11,873.34 11,873.34 0.0K
14:27 11,874.84 11,876.34 11,874.84 11,876.34 0.0K
14:28 11,878.34 11,878.34 11,877.34 11,878.34 0.0K
14:29 11,879.34 11,881.34 11,877.84 11,877.84 0.0K
14:30 11,879.34 11,881.84 11,876.34 11,881.34 0.0K
14:31 11,880.34 11,881.34 11,879.34 11,879.34 0.0K
14:32 11,877.34 11,877.34 11,873.84 11,876.34 0.0K
14:33 11,875.84 11,875.84 11,867.34 11,867.34 0.0K
14:34 11,864.84 11,865.34 11,860.84 11,864.34 0.0K
14:35 11,866.34 11,868.84 11,864.84 11,864.84 0.0K
14:36 11,862.34 11,867.34 11,861.34 11,867.34 0.0K
14:37 11,868.84 11,870.34 11,867.84 11,870.34 0.0K
14:38 11,869.84 11,870.34 11,867.34 11,869.84 0.0K
14:39 11,870.34 11,872.34 11,869.34 11,870.34 0.0K
14:40 11,871.34 11,875.34 11,871.34 11,871.84 0.0K
14:41 11,872.34 11,872.84 11,869.34 11,870.34 0.0K
14:42 11,869.34 11,871.84 11,866.84 11,866.84 0.0K
14:43 11,866.34 11,867.34 11,863.34 11,863.34 0.0K
14:44 11,861.84 11,862.34 11,860.34 11,861.34 0.0K
14:45 11,864.34 11,865.34 11,860.34 11,860.34 0.0K
14:46 11,861.34 11,864.34 11,861.34 11,863.34 0.0K
14:47 11,864.34 11,864.34 11,858.34 11,858.34 0.0K
14:48 11,858.84 11,860.34 11,856.84 11,857.34 0.0K
14:49 11,858.34 11,859.84 11,856.84 11,858.34 0.0K
14:50 11,856.84 11,859.34 11,856.34 11,859.34 0.0K
14:51 11,860.34 11,860.34 11,852.34 11,854.34 0.0K
14:52 11,855.34 11,856.34 11,854.34 11,854.34 0.0K
14:53 11,853.84 11,856.34 11,852.84 11,854.34 0.0K
14:54 11,853.34 11,853.34 11,849.34 11,850.34 0.0K
14:55 11,851.84 11,854.34 11,851.34 11,853.84 0.0K
14:56 11,854.34 11,858.34 11,854.34 11,857.34 0.0K
14:57 11,858.34 11,858.34 11,856.34 11,856.34 0.0K
14:58 11,855.34 11,856.84 11,855.34 11,855.34 0.0K
14:59 11,854.34 11,856.34 11,852.84 11,852.84 0.0K
15:00 11,850.34 11,852.34 11,850.34 11,851.34 0.0K
15:01 11,850.84 11,852.34 11,849.34 11,852.34 0.0K
15:02 11,853.34 11,855.34 11,851.84 11,854.34 0.0K
15:03 11,856.34 11,860.34 11,856.34 11,860.34 0.0K
15:04 11,861.84 11,864.34 11,861.84 11,864.34 0.0K
15:05 11,865.34 11,865.34 11,860.84 11,860.84 0.0K
15:06 11,861.34 11,861.34 11,857.34 11,857.34 0.0K
15:07 11,859.34 11,859.34 11,856.34 11,856.84 0.0K
15:08 11,854.34 11,854.84 11,854.34 11,854.34 0.0K
15:09 11,855.84 11,859.84 11,855.34 11,859.34 0.0K
15:10 11,860.34 11,861.84 11,859.84 11,860.84 0.0K
15:11 11,861.34 11,865.34 11,859.84 11,865.34 0.0K
15:12 11,864.34 11,866.34 11,863.84 11,865.84 0.0K
15:13 11,865.34 11,866.34 11,864.34 11,864.34 0.0K
15:14 11,864.84 11,865.34 11,861.34 11,861.34 0.0K
15:15 11,863.34 11,863.34 11,861.34 11,862.34 0.0K
15:16 11,861.34 11,861.34 11,858.34 11,858.84 0.0K
15:17 11,858.34 11,862.84 11,858.34 11,862.34 0.0K
15:18 11,860.34 11,860.34 11,857.34 11,857.34 0.0K
15:19 11,856.34 11,856.34 11,854.34 11,855.84 0.0K
15:20 11,855.34 11,858.34 11,852.84 11,855.84 0.0K
15:21 11,856.34 11,857.84 11,854.34 11,855.84 0.0K
15:22 11,855.34 11,856.34 11,854.34 11,854.34 0.0K
15:23 11,854.84 11,855.34 11,852.84 11,852.84 0.0K
15:24 11,853.34 11,855.34 11,852.84 11,855.34 0.0K
15:25 11,853.84 11,853.84 11,849.34 11,850.34 0.0K
15:26 11,849.34 11,849.34 11,848.84 11,849.34 0.0K
15:27 11,851.34 11,853.34 11,851.34 11,851.84 0.0K
15:28 11,852.34 11,853.34 11,849.34 11,852.34 0.0K
15:29 11,851.34 11,852.34 11,848.34 11,848.34 0.0K
15:30 11,845.34 11,845.34 11,834.84 11,834.84 0.0K
15:31 11,834.34 11,840.34 11,833.34 11,840.34 0.0K
15:32 11,843.34 11,848.84 11,842.84 11,842.84 0.0K
15:33 11,842.84 11,848.84 11,841.34 11,846.34 0.0K
15:34 11,845.34 11,854.34 11,844.34 11,853.84 0.0K
15:35 11,855.84 11,857.84 11,853.84 11,854.34 0.0K
15:36 11,853.84 11,855.34 11,852.34 11,854.34 0.0K
15:37 11,853.34 11,853.34 11,850.84 11,853.34 0.0K
15:38 11,855.34 11,860.34 11,855.34 11,858.84 0.0K
15:39 11,859.34 11,859.34 11,854.34 11,855.34 0.0K
15:40 11,855.84 11,855.84 11,853.34 11,853.84 0.0K
15:41 11,854.84 11,856.34 11,848.34 11,848.34 0.0K
15:42 11,847.34 11,849.34 11,847.34 11,848.34 0.0K
15:43 11,849.34 11,852.34 11,847.34 11,850.34 0.0K
15:44 11,852.84 11,852.84 11,850.34 11,851.34 0.0K
15:45 11,852.34 11,857.84 11,838.34 11,838.34 0.0K
15:46 11,837.34 11,839.34 11,837.34 11,837.84 0.0K
15:47 11,837.34 11,837.34 11,830.34 11,830.34 0.0K
15:48 11,828.34 11,830.34 11,825.84 11,830.34 0.0K
15:49 11,833.34 11,834.34 11,831.34 11,831.34 0.0K
15:50 11,832.34 11,836.84 11,832.34 11,834.34 0.0K
15:51 11,836.34 11,838.34 11,829.34 11,831.34 0.0K
15:52 11,830.34 11,835.34 11,830.34 11,834.84 0.0K
15:53 11,836.34 11,837.34 11,835.34 11,837.34 0.0K
15:54 11,835.84 11,835.84 11,831.84 11,835.84 0.0K
15:55 11,836.34 11,838.34 11,835.84 11,838.34 0.0K
15:56 11,839.34 11,847.84 11,839.34 11,847.84 0.0K
15:57 11,847.34 11,848.34 11,842.34 11,842.34 0.0K
15:58 11,843.34 11,843.34 11,839.34 11,840.84 0.0K
15:59 11,839.34 11,842.84 11,836.34 11,839.34 0.0K
16:00 11,840.34 11,850.34 11,840.34 11,848.84 0.0K
16:01 11,848.34 11,850.34 11,846.34 11,849.34 0.0K
16:02 11,850.34 11,857.34 11,850.34 11,856.34 0.0K
16:03 11,857.34 11,859.34 11,856.34 11,856.34 0.0K
16:04 11,857.34 11,857.34 11,856.34 11,856.34 0.0K
16:05 11,857.84 11,862.34 11,857.34 11,862.34 0.0K
16:06 11,861.34 11,862.84 11,858.84 11,859.34 0.0K
16:07 11,860.84 11,861.34 11,858.84 11,859.34 0.0K
16:08 11,859.84 11,867.84 11,859.84 11,866.34 0.0K
16:09 11,865.34 11,865.34 11,860.34 11,860.34 0.0K
16:10 11,861.84 11,861.84 11,859.34 11,859.34 0.0K
16:11 11,859.84 11,861.34 11,857.34 11,857.34 0.0K
16:12 11,855.84 11,864.34 11,855.34 11,864.34 0.0K
16:13 11,863.84 11,867.84 11,863.34 11,867.34 0.0K
16:14 11,866.34 11,867.34 11,865.34 11,866.84 0.0K
16:15 11,867.34 11,869.34 11,867.34 11,868.34 0.0K
16:16 11,869.34 11,870.34 11,868.34 11,870.34 0.0K
16:17 11,870.84 11,870.84 11,862.34 11,862.34 0.0K
16:18 11,863.34 11,864.34 11,861.34 11,862.34 0.0K
16:19 11,863.34 11,865.84 11,863.34 11,865.34 0.0K
16:20 11,866.34 11,869.84 11,866.34 11,869.34 0.0K
16:21 11,869.84 11,869.84 11,864.34 11,866.34 0.0K
16:22 11,865.34 11,866.34 11,858.34 11,858.34 0.0K
16:23 11,858.84 11,859.34 11,855.34 11,856.34 0.0K
16:24 11,856.84 11,856.84 11,852.34 11,854.34 0.0K
16:25 11,853.34 11,854.34 11,851.34 11,851.34 0.0K
16:26 11,850.34 11,861.34 11,850.34 11,861.34 0.0K
16:27 11,862.34 11,862.34 11,860.34 11,861.34 0.0K
16:28 11,860.34 11,861.34 11,857.34 11,858.34 0.0K
16:29 11,858.84 11,860.34 11,858.34 11,859.84 0.0K
16:30 11,858.34 11,860.84 11,858.34 11,860.34 0.0K
16:31 11,857.34 11,860.84 11,857.34 11,860.34 0.0K
16:32 11,859.34 11,862.34 11,859.34 11,861.34 0.0K
16:33 11,860.34 11,863.34 11,858.34 11,862.34 0.0K
16:34 11,863.34 11,865.34 11,863.34 11,865.34 0.0K
16:35 11,864.34 11,865.34 11,861.34 11,862.34 0.0K
16:36 11,863.34 11,867.34 11,863.34 11,867.34 0.0K
16:37 11,867.84 11,871.34 11,867.34 11,870.34 0.0K
16:38 11,871.34 11,872.34 11,870.34 11,872.34 0.0K
16:39 11,871.34 11,872.84 11,871.34 11,872.34 0.0K
16:40 11,871.34 11,873.84 11,871.34 11,873.34 0.0K
16:41 11,873.84 11,875.34 11,873.34 11,873.34 0.0K
16:42 11,874.34 11,878.34 11,874.34 11,876.84 0.0K
16:43 11,875.84 11,878.34 11,874.34 11,878.34 0.0K
16:44 11,878.84 11,878.84 11,876.34 11,876.34 0.0K
16:45 11,877.34 11,880.84 11,877.34 11,880.34 0.0K
16:46 11,879.84 11,880.84 11,878.34 11,880.84 0.0K
16:47 11,881.34 11,884.34 11,881.34 11,882.34 0.0K
16:48 11,880.84 11,881.34 11,880.34 11,880.34 0.0K
16:49 11,881.34 11,882.84 11,880.34 11,882.34 0.0K
16:50 11,881.34 11,881.84 11,878.34 11,880.84 0.0K
16:51 11,880.34 11,882.84 11,879.34 11,882.34 0.0K
16:52 11,881.84 11,882.34 11,879.34 11,881.34 0.0K
16:53 11,879.34 11,881.34 11,879.34 11,879.34 0.0K
16:54 11,878.34 11,880.34 11,877.34 11,880.34 0.0K
16:55 11,881.34 11,882.34 11,881.34 11,881.34 0.0K
16:56 11,879.34 11,881.34 11,878.84 11,880.34 0.0K
16:57 11,878.34 11,878.84 11,875.34 11,876.34 0.0K
16:58 11,875.34 11,877.34 11,875.34 11,877.34 0.0K
16:59 11,876.34 11,876.34 11,874.34 11,875.34 0.0K
17:00 11,874.34 11,874.34 11,868.34 11,871.34 0.0K
17:01 11,870.34 11,871.34 11,867.34 11,867.84 0.0K
17:02 11,868.34 11,871.34 11,867.34 11,868.34 0.0K
17:03 11,868.84 11,873.34 11,868.84 11,871.34 0.0K
17:04 11,871.84 11,871.84 11,870.34 11,870.34 0.0K
17:05 11,869.84 11,873.34 11,869.34 11,873.34 0.0K
17:06 11,872.34 11,872.84 11,870.84 11,872.34 0.0K
17:07 11,873.34 11,875.84 11,873.34 11,875.34 0.0K
17:08 11,875.84 11,878.34 11,875.84 11,877.34 0.0K
17:09 11,875.84 11,877.34 11,875.34 11,877.34 0.0K
17:10 11,878.34 11,879.34 11,872.84 11,872.84 0.0K
17:11 11,872.34 11,872.34 11,869.84 11,870.34 0.0K
17:12 11,870.84 11,871.84 11,869.34 11,871.34 0.0K
17:13 11,871.84 11,872.34 11,869.34 11,869.34 0.0K
17:14 11,870.34 11,870.34 11,867.84 11,869.34 0.0K
17:15 11,868.84 11,872.34 11,868.34 11,872.34 0.0K
17:16 11,871.84 11,873.34 11,871.84 11,872.34 0.0K
17:17 11,872.84 11,873.84 11,871.34 11,871.34 0.0K
17:18 11,872.34 11,872.34 11,870.34 11,871.34 0.0K
17:19 11,870.34 11,870.34 11,869.34 11,869.34 0.0K
17:20 11,872.34 11,875.84 11,869.34 11,869.84 0.0K
17:21 11,870.84 11,871.84 11,867.34 11,867.84 0.0K
17:22 11,867.34 11,867.34 11,860.34 11,860.34 0.0K
17:23 11,862.34 11,863.84 11,861.34 11,862.84 0.0K
17:24 11,864.34 11,865.84 11,862.84 11,865.84 0.0K
17:25 11,864.84 11,869.84 11,864.84 11,866.84 0.0K
17:26 11,864.84 11,868.84 11,864.84 11,868.84 0.0K
17:27 11,867.84 11,868.84 11,863.34 11,866.84 0.0K
17:28 11,865.84 11,865.84 11,863.84 11,863.84 0.0K
17:29 11,864.84 11,868.84 11,862.84 11,865.34 0.0K
17:30 11,864.84 11,864.84 11,862.34 11,862.34 0.0K
17:31 11,863.84 11,863.84 11,855.84 11,855.84 0.0K
17:32 11,856.84 11,860.34 11,855.34 11,859.84 0.0K
17:33 11,860.34 11,863.84 11,860.34 11,863.84 0.0K
17:34 11,862.84 11,863.34 11,860.84 11,860.84 0.0K
17:35 11,861.34 11,884.57 11,861.34 11,884.57 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