SMI (SSMI)

SWI20
🏛️ スイス →
12,360.13
最終更新: 2025-10-01
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 11,865.86 11,867.86 11,864.86 11,867.36 0.0K
08:59 11,868.36 11,871.36 11,867.36 11,870.86 0.0K
09:00 11,864.36 11,866.86 11,857.86 11,866.86 0.0K
09:01 11,868.36 11,878.86 11,865.86 11,878.86 0.0K
09:02 11,875.36 11,880.36 11,872.86 11,879.86 0.0K
09:03 11,876.36 11,879.86 11,876.36 11,877.36 0.0K
09:04 11,880.36 11,886.86 11,879.86 11,881.36 0.0K
09:05 11,882.36 11,882.36 11,870.86 11,880.36 0.0K
09:06 11,878.86 11,884.36 11,877.36 11,882.86 0.0K
09:07 11,882.36 11,888.86 11,879.36 11,887.36 0.0K
09:08 11,892.36 11,896.36 11,886.86 11,886.86 0.0K
09:09 11,887.36 11,891.36 11,883.36 11,891.36 0.0K
09:10 11,891.86 11,896.36 11,891.86 11,895.36 0.0K
09:11 11,897.36 11,901.86 11,893.86 11,894.36 0.0K
09:12 11,895.36 11,898.86 11,895.36 11,897.36 0.0K
09:13 11,896.36 11,902.36 11,895.36 11,902.36 0.0K
09:14 11,901.36 11,902.36 11,898.86 11,900.36 0.0K
09:15 11,897.36 11,900.86 11,897.36 11,897.36 0.0K
09:16 11,897.86 11,900.86 11,895.36 11,898.36 0.0K
09:17 11,895.86 11,903.86 11,895.86 11,899.36 0.0K
09:18 11,898.36 11,912.86 11,898.36 11,907.86 0.0K
09:19 11,908.36 11,909.36 11,905.86 11,906.36 0.0K
09:20 11,907.86 11,908.86 11,905.36 11,905.36 0.0K
09:21 11,906.36 11,907.36 11,900.36 11,905.86 0.0K
09:22 11,905.36 11,911.36 11,905.36 11,910.36 0.0K
09:23 11,911.36 11,911.36 11,906.36 11,906.36 0.0K
09:24 11,904.36 11,908.86 11,904.36 11,905.36 0.0K
09:25 11,905.86 11,908.36 11,905.86 11,906.86 0.0K
09:26 11,906.36 11,910.36 11,904.36 11,910.36 0.0K
09:27 11,909.36 11,911.86 11,908.36 11,911.86 0.0K
09:28 11,913.36 11,914.36 11,911.36 11,912.36 0.0K
09:29 11,913.36 11,914.36 11,907.36 11,907.36 0.0K
09:30 11,908.36 11,912.86 11,908.36 11,912.36 0.0K
09:31 11,911.36 11,913.36 11,906.86 11,908.36 0.0K
09:32 11,907.36 11,909.36 11,905.36 11,906.36 0.0K
09:33 11,903.36 11,904.86 11,900.36 11,901.36 0.0K
09:34 11,900.36 11,902.86 11,898.86 11,902.86 0.0K
09:35 11,906.36 11,911.86 11,904.86 11,911.86 0.0K
09:36 11,912.36 11,914.36 11,910.86 11,914.36 0.0K
09:37 11,913.36 11,913.36 11,910.36 11,912.36 0.0K
09:38 11,911.36 11,912.36 11,907.36 11,907.36 0.0K
09:39 11,906.36 11,908.36 11,906.36 11,908.36 0.0K
09:40 11,907.36 11,907.36 11,905.36 11,907.36 0.0K
09:41 11,908.36 11,908.36 11,901.36 11,902.36 0.0K
09:42 11,904.36 11,905.36 11,904.36 11,904.36 0.0K
09:43 11,903.36 11,904.36 11,903.36 11,903.36 0.0K
09:44 11,904.36 11,907.36 11,904.36 11,907.36 0.0K
09:45 11,904.36 11,905.36 11,900.36 11,900.36 0.0K
09:46 11,900.86 11,905.36 11,900.86 11,905.36 0.0K
09:47 11,904.36 11,905.86 11,903.36 11,904.86 0.0K
09:48 11,903.36 11,904.36 11,901.36 11,902.36 0.0K
09:49 11,900.86 11,903.36 11,897.36 11,897.36 0.0K
09:50 11,897.86 11,902.36 11,897.36 11,901.36 0.0K
09:51 11,900.36 11,900.36 11,899.36 11,899.36 0.0K
09:52 11,900.36 11,901.86 11,898.86 11,901.86 0.0K
09:53 11,902.36 11,902.36 11,900.36 11,900.36 0.0K
09:54 11,899.36 11,899.36 11,896.36 11,898.36 0.0K
09:55 11,897.86 11,898.36 11,896.36 11,897.36 0.0K
09:56 11,896.36 11,897.36 11,895.36 11,896.36 0.0K
09:57 11,895.86 11,896.86 11,895.36 11,896.36 0.0K
09:58 11,894.36 11,894.36 11,892.36 11,892.36 0.0K
09:59 11,891.36 11,894.36 11,891.36 11,893.36 0.0K
10:00 11,891.36 11,891.36 11,879.36 11,881.36 0.0K
10:01 11,882.86 11,883.36 11,880.36 11,882.86 0.0K
10:02 11,883.36 11,883.36 11,880.36 11,880.36 0.0K
10:03 11,878.86 11,880.36 11,878.86 11,880.36 0.0K
10:04 11,878.86 11,879.36 11,878.36 11,878.36 0.0K
10:05 11,877.36 11,877.36 11,873.36 11,873.86 0.0K
10:06 11,873.36 11,874.36 11,868.86 11,869.36 0.0K
10:07 11,870.36 11,870.36 11,868.36 11,868.36 0.0K
10:08 11,868.86 11,870.36 11,868.36 11,868.36 0.0K
10:09 11,866.36 11,866.86 11,864.36 11,864.86 0.0K
10:10 11,864.36 11,864.36 11,859.36 11,862.36 0.0K
10:11 11,861.36 11,866.36 11,860.36 11,863.36 0.0K
10:12 11,864.36 11,866.36 11,861.36 11,866.36 0.0K
10:13 11,864.86 11,866.36 11,864.36 11,866.36 0.0K
10:14 11,867.36 11,870.36 11,867.36 11,870.36 0.0K
10:15 11,873.36 11,879.36 11,873.36 11,879.36 0.0K
10:16 11,879.86 11,881.36 11,875.86 11,876.36 0.0K
10:17 11,875.36 11,875.36 11,875.36 11,875.36 0.0K
10:18 11,876.36 11,878.36 11,876.36 11,877.36 0.0K
10:19 11,877.86 11,877.86 11,873.36 11,873.36 0.0K
10:20 11,874.36 11,876.36 11,870.36 11,876.36 0.0K
10:21 11,876.86 11,877.36 11,874.36 11,875.36 0.0K
10:22 11,873.86 11,877.36 11,873.86 11,877.36 0.0K
10:23 11,876.86 11,879.36 11,876.36 11,879.36 0.0K
10:24 11,878.36 11,879.36 11,876.36 11,877.86 0.0K
10:25 11,877.36 11,879.36 11,877.36 11,879.36 0.0K
10:26 11,878.36 11,879.36 11,878.36 11,879.36 0.0K
10:27 11,880.36 11,880.86 11,880.36 11,880.86 0.0K
10:28 11,880.36 11,880.36 11,877.36 11,878.36 0.0K
10:29 11,879.36 11,879.36 11,878.36 11,878.86 0.0K
10:30 11,879.36 11,879.36 11,874.36 11,876.36 0.0K
10:31 11,877.36 11,881.36 11,877.36 11,880.36 0.0K
10:32 11,882.36 11,882.36 11,880.36 11,881.36 0.0K
10:33 11,880.36 11,882.36 11,880.36 11,880.36 0.0K
10:34 11,878.36 11,879.36 11,877.36 11,879.36 0.0K
10:35 11,878.36 11,878.36 11,877.36 11,878.36 0.0K
10:36 11,877.36 11,880.36 11,877.36 11,880.36 0.0K
10:37 11,881.36 11,884.36 11,881.36 11,882.36 0.0K
10:38 11,883.36 11,884.86 11,882.36 11,882.36 0.0K
10:39 11,881.36 11,884.36 11,881.36 11,883.36 0.0K
10:40 11,884.36 11,887.36 11,884.36 11,887.36 0.0K
10:41 11,889.36 11,893.36 11,889.36 11,893.36 0.0K
10:42 11,894.36 11,895.36 11,893.36 11,894.36 0.0K
10:43 11,895.36 11,898.36 11,895.36 11,898.36 0.0K
10:44 11,897.86 11,901.36 11,897.36 11,900.36 0.0K
10:45 11,901.36 11,903.86 11,899.36 11,899.36 0.0K
10:46 11,898.36 11,898.36 11,896.36 11,896.36 0.0K
10:47 11,898.86 11,900.36 11,896.36 11,896.36 0.0K
10:48 11,897.36 11,897.86 11,896.36 11,896.36 0.0K
10:49 11,896.86 11,898.36 11,896.86 11,898.36 0.0K
10:50 11,900.36 11,901.36 11,899.36 11,900.36 0.0K
10:51 11,901.36 11,902.86 11,901.36 11,902.86 0.0K
10:52 11,903.36 11,903.36 11,901.86 11,902.36 0.0K
10:53 11,902.86 11,903.36 11,898.36 11,898.36 0.0K
10:54 11,900.36 11,900.36 11,897.36 11,897.36 0.0K
10:55 11,897.86 11,898.86 11,897.86 11,898.36 0.0K
10:56 11,897.86 11,901.36 11,897.86 11,899.86 0.0K
10:57 11,902.36 11,903.36 11,901.36 11,901.36 0.0K
10:58 11,901.86 11,902.36 11,901.36 11,901.36 0.0K
10:59 11,900.36 11,900.86 11,900.36 11,900.36 0.0K
11:00 11,899.36 11,899.36 11,897.86 11,898.36 0.0K
11:01 11,896.36 11,896.86 11,891.36 11,891.36 0.0K
11:02 11,890.86 11,891.36 11,887.36 11,890.36 0.0K
11:03 11,891.36 11,892.36 11,890.86 11,892.36 0.0K
11:04 11,894.36 11,895.86 11,893.36 11,894.36 0.0K
11:05 11,893.36 11,893.36 11,892.36 11,893.36 0.0K
11:06 11,892.86 11,894.86 11,892.36 11,894.36 0.0K
11:07 11,895.36 11,895.36 11,892.86 11,894.36 0.0K
11:08 11,895.36 11,897.36 11,895.36 11,897.36 0.0K
11:09 11,898.36 11,899.36 11,898.36 11,899.36 0.0K
11:10 11,897.36 11,897.36 11,894.36 11,894.36 0.0K
11:11 11,895.36 11,897.36 11,895.36 11,895.86 0.0K
11:12 11,896.36 11,898.36 11,896.36 11,897.36 0.0K
11:13 11,898.36 11,901.36 11,898.36 11,901.36 0.0K
11:14 11,901.86 11,903.36 11,901.36 11,902.86 0.0K
11:15 11,903.36 11,906.36 11,903.36 11,904.86 0.0K
11:16 11,905.36 11,906.86 11,905.36 11,906.86 0.0K
11:17 11,907.36 11,907.36 11,906.36 11,906.36 0.0K
11:18 11,905.36 11,906.36 11,904.36 11,904.36 0.0K
11:19 11,905.36 11,908.86 11,905.36 11,908.86 0.0K
11:20 11,908.36 11,908.36 11,905.36 11,908.36 0.0K
11:21 11,910.36 11,914.36 11,910.36 11,914.36 0.0K
11:22 11,914.86 11,914.86 11,912.86 11,913.36 0.0K
11:23 11,910.86 11,912.36 11,909.86 11,909.86 0.0K
11:24 11,909.36 11,909.36 11,907.36 11,907.36 0.0K
11:25 11,906.36 11,911.36 11,906.36 11,910.36 0.0K
11:26 11,910.86 11,912.36 11,910.36 11,910.36 0.0K
11:27 11,911.36 11,911.36 11,909.36 11,909.36 0.0K
11:28 11,908.86 11,912.36 11,908.86 11,911.36 0.0K
11:29 11,912.36 11,912.36 11,909.36 11,910.86 0.0K
11:30 11,910.36 11,911.36 11,909.86 11,910.36 0.0K
11:31 11,911.36 11,911.36 11,909.86 11,910.36 0.0K
11:32 11,909.36 11,909.36 11,906.36 11,906.36 0.0K
11:33 11,905.36 11,906.36 11,900.36 11,900.36 0.0K
11:34 11,898.36 11,898.36 11,896.36 11,896.36 0.0K
11:35 11,895.36 11,899.36 11,895.36 11,898.36 0.0K
11:36 11,897.86 11,898.36 11,897.36 11,897.36 0.0K
11:37 11,896.86 11,898.36 11,896.36 11,897.86 0.0K
11:38 11,898.36 11,899.36 11,897.36 11,897.36 0.0K
11:39 11,896.36 11,898.36 11,895.86 11,898.36 0.0K
11:40 11,897.36 11,897.36 11,895.36 11,895.36 0.0K
11:41 11,896.36 11,896.36 11,895.36 11,895.36 0.0K
11:42 11,894.36 11,894.86 11,893.36 11,893.36 0.0K
11:43 11,891.36 11,894.36 11,891.36 11,893.36 0.0K
11:44 11,894.36 11,894.36 11,893.36 11,893.36 0.0K
11:45 11,892.36 11,893.36 11,890.36 11,893.36 0.0K
11:46 11,892.36 11,894.86 11,892.36 11,894.86 0.0K
11:47 11,896.36 11,896.36 11,895.36 11,895.36 0.0K
11:48 11,896.86 11,897.36 11,896.36 11,896.36 0.0K
11:49 11,897.36 11,897.36 11,896.36 11,896.36 0.0K
11:50 11,897.36 11,897.36 11,896.36 11,896.36 0.0K
11:51 11,895.86 11,896.36 11,895.36 11,895.86 0.0K
11:52 11,895.36 11,896.36 11,894.36 11,896.36 0.0K
11:53 11,895.86 11,896.36 11,894.36 11,895.36 0.0K
11:54 11,895.86 11,896.36 11,895.36 11,896.36 0.0K
11:56 11,896.86 11,903.36 11,896.86 11,901.36 0.0K
11:57 11,900.36 11,901.86 11,900.36 11,901.36 0.0K
11:58 11,902.36 11,902.36 11,899.36 11,899.36 0.0K
11:59 11,900.36 11,900.36 11,900.36 11,900.36 0.0K
12:00 11,901.86 11,903.86 11,900.36 11,903.36 0.0K
12:01 11,905.36 11,908.36 11,905.36 11,906.36 0.0K
12:02 11,905.36 11,905.36 11,904.36 11,905.36 0.0K
12:03 11,906.36 11,906.86 11,905.36 11,905.36 0.0K
12:04 11,906.36 11,908.36 11,905.86 11,905.86 0.0K
12:05 11,905.36 11,907.36 11,905.36 11,907.36 0.0K
12:06 11,908.36 11,908.36 11,907.36 11,908.36 0.0K
12:07 11,906.36 11,907.36 11,904.86 11,905.36 0.0K
12:08 11,904.36 11,905.36 11,903.36 11,905.36 0.0K
12:09 11,904.86 11,904.86 11,902.36 11,902.36 0.0K
12:10 11,903.36 11,905.36 11,903.36 11,904.36 0.0K
12:11 11,904.86 11,904.86 11,900.36 11,900.36 0.0K
12:12 11,900.86 11,901.86 11,900.86 11,901.86 0.0K
12:13 11,901.36 11,902.36 11,901.36 11,902.36 0.0K
12:14 11,902.86 11,905.36 11,902.36 11,905.36 0.0K
12:15 11,906.36 11,907.36 11,905.36 11,905.36 0.0K
12:16 11,905.86 11,905.86 11,904.36 11,905.36 0.0K
12:17 11,905.86 11,906.86 11,905.36 11,906.36 0.0K
12:18 11,905.86 11,906.36 11,905.86 11,906.36 0.0K
12:19 11,907.36 11,907.36 11,907.36 11,907.36 0.0K
12:20 11,906.36 11,908.36 11,906.36 11,908.36 0.0K
12:21 11,906.36 11,906.36 11,901.36 11,901.36 0.0K
12:22 11,902.36 11,902.36 11,901.36 11,901.36 0.0K
12:23 11,901.86 11,904.36 11,901.36 11,904.36 0.0K
12:24 11,906.36 11,907.36 11,906.36 11,907.36 0.0K
12:25 11,908.36 11,909.36 11,906.36 11,906.36 0.0K
12:26 11,905.36 11,905.86 11,904.36 11,905.86 0.0K
12:27 11,906.36 11,908.36 11,905.86 11,908.36 0.0K
12:28 11,906.36 11,906.36 11,906.36 11,906.36 0.0K
12:29 11,905.86 11,908.36 11,905.36 11,907.36 0.0K
12:30 11,907.86 11,908.36 11,907.36 11,908.36 0.0K
12:31 11,907.36 11,909.86 11,906.36 11,906.36 0.0K
12:32 11,905.36 11,906.36 11,904.86 11,904.86 0.0K
12:33 11,904.36 11,904.36 11,900.86 11,902.36 0.0K
12:34 11,901.86 11,901.86 11,899.36 11,900.86 0.0K
12:35 11,900.36 11,901.36 11,899.86 11,901.36 0.0K
12:36 11,900.36 11,901.36 11,898.86 11,901.36 0.0K
12:37 11,900.86 11,900.86 11,898.36 11,898.36 0.0K
12:38 11,899.36 11,899.86 11,898.86 11,899.86 0.0K
12:39 11,900.36 11,901.36 11,898.86 11,901.36 0.0K
12:40 11,902.36 11,903.36 11,901.36 11,903.36 0.0K
12:41 11,901.36 11,901.36 11,900.86 11,901.36 0.0K
12:42 11,901.86 11,901.86 11,899.36 11,900.36 0.0K
12:43 11,899.36 11,899.36 11,898.36 11,899.36 0.0K
12:44 11,898.86 11,898.86 11,898.36 11,898.36 0.0K
12:45 11,898.86 11,898.86 11,896.36 11,896.36 0.0K
12:46 11,896.86 11,896.86 11,895.36 11,895.36 0.0K
12:47 11,894.86 11,894.86 11,892.36 11,892.36 0.0K
12:48 11,893.36 11,893.36 11,891.36 11,891.86 0.0K
12:49 11,890.86 11,891.36 11,890.36 11,891.36 0.0K
12:50 11,890.36 11,891.36 11,890.36 11,891.36 0.0K
12:51 11,892.36 11,893.86 11,891.86 11,892.36 0.0K
12:52 11,892.86 11,893.36 11,892.36 11,893.36 0.0K
12:53 11,892.36 11,892.36 11,890.36 11,890.36 0.0K
12:54 11,891.36 11,891.36 11,889.36 11,890.86 0.0K
12:55 11,891.86 11,891.86 11,891.36 11,891.36 0.0K
12:56 11,892.36 11,893.86 11,892.36 11,893.86 0.0K
12:57 11,895.36 11,898.36 11,895.36 11,898.36 0.0K
12:58 11,899.86 11,899.86 11,897.36 11,898.36 0.0K
12:59 11,897.86 11,897.86 11,894.86 11,894.86 0.0K
13:00 11,896.36 11,896.36 11,892.86 11,893.36 0.0K
13:01 11,893.86 11,894.36 11,891.36 11,891.36 0.0K
13:02 11,890.36 11,891.36 11,888.36 11,890.36 0.0K
13:03 11,891.36 11,894.86 11,891.36 11,894.86 0.0K
13:04 11,895.36 11,895.36 11,891.36 11,893.36 0.0K
13:05 11,892.36 11,893.36 11,891.36 11,891.36 0.0K
13:06 11,892.86 11,892.86 11,889.36 11,890.36 0.0K
13:07 11,889.36 11,889.36 11,884.36 11,884.86 0.0K
13:08 11,885.36 11,886.36 11,884.36 11,886.36 0.0K
13:09 11,887.36 11,887.86 11,885.36 11,886.86 0.0K
13:10 11,887.36 11,888.36 11,887.36 11,888.36 0.0K
13:11 11,887.36 11,887.36 11,884.86 11,886.36 0.0K
13:12 11,885.36 11,886.36 11,885.36 11,886.36 0.0K
13:13 11,885.36 11,885.36 11,884.36 11,885.36 0.0K
13:14 11,884.36 11,885.36 11,883.36 11,885.36 0.0K
13:15 11,886.36 11,886.36 11,884.36 11,884.36 0.0K
13:16 11,884.86 11,885.36 11,883.36 11,883.36 0.0K
13:17 11,884.36 11,884.36 11,881.36 11,884.36 0.0K
13:18 11,883.36 11,889.86 11,883.36 11,889.36 0.0K
13:19 11,890.36 11,892.36 11,889.36 11,892.36 0.0K
13:20 11,891.86 11,891.86 11,890.36 11,891.86 0.0K
13:21 11,892.36 11,892.36 11,891.36 11,892.36 0.0K
13:22 11,891.86 11,894.86 11,891.36 11,891.36 0.0K
13:23 11,891.86 11,893.36 11,891.86 11,892.36 0.0K
13:24 11,891.36 11,894.36 11,891.36 11,894.36 0.0K
13:25 11,894.86 11,896.36 11,894.86 11,896.36 0.0K
13:26 11,895.86 11,897.36 11,895.86 11,897.36 0.0K
13:27 11,896.36 11,897.36 11,896.36 11,896.36 0.0K
13:28 11,897.86 11,898.36 11,897.36 11,897.36 0.0K
13:29 11,898.36 11,898.36 11,896.36 11,896.36 0.0K
13:30 11,895.86 11,895.86 11,893.36 11,893.36 0.0K
13:31 11,892.36 11,892.86 11,891.36 11,892.86 0.0K
13:32 11,892.36 11,894.36 11,892.36 11,893.36 0.0K
13:33 11,894.36 11,897.36 11,893.36 11,896.36 0.0K
13:34 11,897.36 11,897.86 11,896.36 11,896.86 0.0K
13:35 11,898.36 11,899.36 11,897.36 11,898.36 0.0K
13:36 11,901.36 11,901.86 11,900.36 11,900.36 0.0K
13:37 11,902.36 11,903.36 11,901.36 11,901.36 0.0K
13:38 11,900.86 11,901.86 11,900.86 11,901.36 0.0K
13:39 11,901.86 11,902.36 11,901.36 11,901.36 0.0K
13:40 11,899.86 11,899.86 11,897.36 11,897.36 0.0K
13:41 11,898.36 11,900.36 11,896.36 11,899.36 0.0K
13:42 11,898.86 11,899.36 11,897.36 11,898.36 0.0K
13:43 11,897.86 11,901.36 11,897.86 11,900.36 0.0K
13:44 11,901.36 11,902.36 11,901.36 11,901.36 0.0K
13:45 11,902.36 11,903.36 11,901.36 11,901.36 0.0K
13:46 11,901.86 11,902.36 11,899.36 11,899.86 0.0K
13:47 11,900.36 11,903.36 11,900.36 11,901.36 0.0K
13:48 11,903.36 11,904.36 11,903.36 11,904.36 0.0K
13:49 11,903.36 11,903.36 11,898.36 11,898.36 0.0K
13:50 11,897.36 11,897.36 11,896.36 11,897.36 0.0K
13:51 11,898.36 11,898.36 11,895.36 11,895.36 0.0K
13:52 11,894.36 11,896.36 11,893.86 11,895.36 0.0K
13:53 11,896.36 11,898.86 11,896.36 11,897.36 0.0K
13:54 11,896.86 11,897.36 11,896.86 11,897.36 0.0K
13:55 11,898.36 11,898.36 11,895.36 11,895.36 0.0K
13:56 11,895.86 11,896.36 11,894.36 11,894.86 0.0K
13:57 11,894.36 11,897.36 11,894.36 11,897.36 0.0K
13:58 11,897.86 11,898.86 11,897.36 11,898.36 0.0K
13:59 11,899.36 11,899.36 11,897.86 11,897.86 0.0K
14:00 11,898.36 11,900.36 11,896.36 11,900.36 0.0K
14:01 11,899.86 11,899.86 11,897.36 11,897.36 0.0K
14:02 11,896.86 11,899.36 11,896.86 11,899.36 0.0K
14:03 11,898.36 11,900.36 11,898.36 11,898.86 0.0K
14:04 11,898.36 11,898.36 11,896.36 11,898.36 0.0K
14:05 11,899.36 11,903.36 11,898.86 11,903.36 0.0K
14:06 11,901.36 11,902.86 11,901.36 11,902.86 0.0K
14:07 11,903.36 11,903.36 11,901.36 11,901.36 0.0K
14:08 11,902.36 11,902.36 11,901.36 11,902.36 0.0K
14:09 11,901.86 11,902.86 11,901.86 11,902.86 0.0K
14:10 11,903.36 11,905.36 11,903.36 11,905.36 0.0K
14:11 11,906.36 11,906.36 11,905.86 11,906.36 0.0K
14:12 11,906.86 11,907.86 11,906.86 11,907.36 0.0K
14:13 11,906.86 11,908.36 11,906.36 11,906.36 0.0K
14:14 11,905.86 11,905.86 11,904.36 11,905.36 0.0K
14:15 11,904.86 11,904.86 11,903.36 11,903.36 0.0K
14:16 11,902.86 11,902.86 11,901.36 11,902.36 0.0K
14:17 11,901.86 11,901.86 11,900.36 11,901.36 0.0K
14:18 11,900.36 11,900.36 11,898.36 11,898.36 0.0K
14:19 11,897.36 11,899.36 11,897.36 11,899.36 0.0K
14:20 11,900.36 11,902.36 11,898.36 11,899.36 0.0K
14:21 11,898.36 11,898.36 11,896.36 11,897.36 0.0K
14:22 11,896.36 11,896.36 11,895.36 11,896.36 0.0K
14:23 11,895.86 11,896.36 11,894.36 11,894.36 0.0K
14:24 11,893.36 11,893.36 11,892.36 11,892.36 0.0K
14:25 11,892.86 11,894.36 11,892.36 11,894.36 0.0K
14:26 11,895.36 11,896.36 11,893.36 11,893.36 0.0K
14:27 11,892.86 11,892.86 11,891.86 11,891.86 0.0K
14:28 11,892.36 11,894.36 11,892.36 11,894.36 0.0K
14:29 11,894.86 11,895.36 11,894.86 11,895.36 0.0K
14:30 11,896.36 11,897.36 11,895.86 11,895.86 0.0K
14:31 11,895.36 11,896.86 11,892.36 11,893.36 0.0K
14:32 11,892.86 11,892.86 11,890.86 11,892.36 0.0K
14:33 11,891.36 11,891.36 11,887.36 11,889.36 0.0K
14:34 11,890.36 11,890.36 11,889.36 11,889.36 0.0K
14:35 11,888.36 11,888.36 11,886.36 11,886.36 0.0K
14:36 11,885.36 11,885.36 11,881.36 11,881.36 0.0K
14:37 11,882.36 11,883.86 11,880.36 11,882.36 0.0K
14:38 11,884.36 11,884.36 11,884.36 11,884.36 0.0K
14:39 11,884.86 11,885.36 11,883.36 11,883.36 0.0K
14:40 11,883.86 11,888.36 11,883.86 11,887.36 0.0K
14:41 11,886.86 11,887.36 11,885.36 11,886.36 0.0K
14:42 11,884.86 11,886.36 11,884.36 11,885.36 0.0K
14:43 11,884.86 11,887.36 11,884.86 11,886.86 0.0K
14:44 11,887.36 11,888.36 11,887.36 11,887.86 0.0K
14:45 11,887.36 11,888.86 11,887.36 11,888.86 0.0K
14:46 11,888.36 11,888.36 11,887.36 11,887.36 0.0K
14:47 11,886.36 11,888.36 11,886.36 11,888.36 0.0K
14:48 11,887.86 11,887.86 11,885.36 11,885.86 0.0K
14:49 11,885.36 11,885.86 11,885.36 11,885.36 0.0K
14:50 11,885.86 11,886.86 11,885.36 11,886.36 0.0K
14:51 11,885.36 11,885.36 11,884.36 11,884.36 0.0K
14:52 11,884.86 11,886.36 11,884.36 11,886.36 0.0K
14:53 11,884.36 11,885.36 11,883.36 11,884.36 0.0K
14:54 11,885.36 11,885.36 11,884.36 11,884.36 0.0K
14:55 11,881.36 11,881.36 11,875.86 11,875.86 0.0K
14:56 11,874.36 11,876.36 11,874.36 11,876.36 0.0K
14:57 11,875.36 11,875.36 11,874.36 11,874.36 0.0K
14:58 11,872.36 11,872.36 11,869.36 11,869.36 0.0K
14:59 11,870.36 11,875.86 11,870.36 11,875.86 0.0K
15:00 11,876.36 11,876.86 11,874.36 11,874.36 0.0K
15:01 11,874.86 11,877.36 11,871.36 11,877.36 0.0K
15:02 11,875.36 11,875.36 11,873.36 11,873.86 0.0K
15:03 11,873.86 11,874.36 11,872.36 11,872.36 0.0K
15:04 11,871.36 11,871.36 11,867.36 11,867.36 0.0K
15:05 11,866.36 11,871.36 11,866.36 11,871.36 0.0K
15:06 11,872.36 11,874.36 11,871.36 11,874.36 0.0K
15:07 11,873.86 11,877.86 11,872.36 11,877.86 0.0K
15:08 11,879.36 11,879.36 11,874.86 11,874.86 0.0K
15:09 11,875.86 11,875.86 11,873.86 11,874.36 0.0K
15:10 11,873.36 11,873.36 11,872.86 11,873.36 0.0K
15:11 11,874.36 11,874.36 11,869.36 11,871.36 0.0K
15:12 11,871.86 11,874.86 11,871.86 11,874.36 0.0K
15:13 11,876.36 11,876.36 11,875.36 11,875.36 0.0K
15:14 11,875.86 11,876.36 11,874.36 11,874.36 0.0K
15:15 11,873.86 11,874.36 11,869.86 11,870.36 0.0K
15:16 11,871.36 11,871.36 11,865.86 11,867.36 0.0K
15:17 11,866.86 11,869.36 11,866.86 11,869.36 0.0K
15:18 11,870.36 11,870.36 11,869.36 11,870.36 0.0K
15:19 11,869.36 11,870.36 11,867.86 11,867.86 0.0K
15:20 11,868.36 11,869.86 11,868.36 11,869.36 0.0K
15:21 11,870.36 11,871.36 11,870.36 11,871.36 0.0K
15:22 11,871.86 11,873.36 11,871.36 11,871.36 0.0K
15:23 11,871.86 11,872.86 11,870.36 11,872.86 0.0K
15:24 11,873.36 11,873.36 11,873.36 11,873.36 0.0K
15:25 11,872.86 11,875.36 11,872.36 11,874.36 0.0K
15:26 11,872.86 11,873.36 11,872.36 11,873.36 0.0K
15:27 11,873.86 11,874.36 11,871.36 11,872.36 0.0K
15:28 11,872.86 11,875.86 11,872.86 11,873.36 0.0K
15:29 11,872.36 11,878.36 11,872.36 11,877.36 0.0K
15:30 11,876.36 11,884.36 11,876.36 11,883.36 0.0K
15:31 11,881.36 11,881.36 11,877.36 11,880.36 0.0K
15:32 11,879.86 11,884.36 11,877.36 11,884.36 0.0K
15:33 11,885.86 11,888.36 11,884.36 11,886.36 0.0K
15:34 11,885.36 11,887.36 11,881.36 11,881.86 0.0K
15:35 11,880.86 11,884.86 11,880.36 11,884.36 0.0K
15:36 11,883.86 11,884.36 11,882.36 11,883.36 0.0K
15:37 11,882.36 11,884.36 11,879.36 11,883.86 0.0K
15:38 11,885.36 11,890.36 11,885.36 11,886.36 0.0K
15:39 11,887.36 11,887.36 11,883.36 11,884.36 0.0K
15:40 11,884.86 11,886.86 11,884.36 11,886.86 0.0K
15:41 11,889.36 11,889.36 11,884.86 11,886.36 0.0K
15:42 11,886.86 11,890.36 11,886.86 11,889.36 0.0K
15:43 11,888.86 11,894.36 11,888.36 11,894.36 0.0K
15:44 11,895.36 11,896.36 11,893.36 11,896.36 0.0K
15:45 11,896.86 11,900.36 11,894.36 11,895.86 0.0K
15:46 11,895.36 11,898.86 11,892.36 11,898.36 0.0K
15:47 11,897.36 11,899.36 11,896.36 11,896.86 0.0K
15:48 11,896.36 11,899.36 11,894.86 11,894.86 0.0K
15:49 11,895.86 11,898.86 11,895.86 11,898.36 0.0K
15:50 11,899.36 11,901.86 11,899.36 11,899.86 0.0K
15:51 11,901.36 11,901.36 11,899.36 11,899.36 0.0K
15:52 11,898.36 11,898.36 11,895.36 11,896.36 0.0K
15:53 11,898.36 11,899.36 11,896.36 11,896.36 0.0K
15:54 11,895.36 11,895.36 11,889.86 11,891.36 0.0K
15:55 11,890.86 11,890.86 11,886.36 11,886.36 0.0K
15:56 11,885.86 11,885.86 11,883.36 11,883.36 0.0K
15:57 11,882.86 11,882.86 11,877.36 11,877.36 0.0K
15:58 11,878.36 11,880.36 11,877.36 11,878.36 0.0K
15:59 11,877.86 11,880.36 11,877.36 11,879.36 0.0K
16:00 11,878.36 11,881.86 11,873.36 11,875.36 0.0K
16:01 11,874.36 11,876.36 11,872.36 11,876.36 0.0K
16:02 11,877.36 11,877.36 11,872.36 11,874.36 0.0K
16:03 11,875.36 11,876.36 11,872.86 11,873.36 0.0K
16:04 11,873.86 11,874.86 11,872.36 11,874.36 0.0K
16:05 11,873.36 11,874.86 11,873.36 11,874.36 0.0K
16:06 11,873.86 11,875.86 11,873.36 11,874.36 0.0K
16:07 11,875.36 11,881.86 11,875.36 11,881.86 0.0K
16:08 11,881.36 11,883.36 11,878.86 11,878.86 0.0K
16:09 11,879.36 11,881.86 11,878.36 11,881.86 0.0K
16:10 11,881.36 11,881.36 11,878.86 11,880.36 0.0K
16:11 11,881.36 11,885.36 11,881.36 11,884.36 0.0K
16:12 11,885.86 11,886.36 11,885.36 11,885.36 0.0K
16:13 11,884.36 11,888.36 11,884.36 11,888.36 0.0K
16:14 11,889.36 11,892.36 11,888.36 11,892.36 0.0K
16:15 11,893.36 11,893.86 11,893.36 11,893.36 0.0K
16:16 11,896.36 11,896.36 11,895.36 11,896.36 0.0K
16:17 11,898.36 11,901.86 11,898.36 11,901.86 0.0K
16:18 11,902.36 11,904.36 11,902.36 11,904.36 0.0K
16:19 11,905.36 11,905.36 11,900.36 11,901.36 0.0K
16:20 11,902.36 11,903.86 11,901.86 11,903.86 0.0K
16:21 11,903.36 11,908.36 11,903.36 11,907.36 0.0K
16:22 11,906.86 11,908.86 11,906.36 11,908.36 0.0K
16:23 11,907.86 11,907.86 11,906.36 11,906.36 0.0K
16:24 11,905.86 11,905.86 11,901.36 11,903.86 0.0K
16:25 11,904.36 11,904.36 11,894.36 11,894.36 0.0K
16:26 11,893.36 11,894.86 11,893.36 11,893.36 0.0K
16:27 11,892.86 11,893.36 11,890.36 11,891.86 0.0K
16:28 11,891.36 11,891.36 11,890.36 11,890.36 0.0K
16:29 11,889.86 11,889.86 11,886.36 11,886.36 0.0K
16:30 11,885.36 11,888.36 11,884.36 11,888.36 0.0K
16:31 11,887.36 11,891.36 11,887.36 11,890.36 0.0K
16:32 11,889.36 11,889.36 11,885.36 11,885.36 0.0K
16:33 11,886.36 11,886.36 11,885.36 11,885.36 0.0K
16:34 11,884.86 11,889.36 11,884.86 11,888.36 0.0K
16:35 11,889.36 11,891.36 11,888.36 11,891.36 0.0K
16:36 11,890.86 11,894.36 11,890.36 11,893.36 0.0K
16:37 11,894.36 11,897.36 11,893.36 11,893.36 0.0K
16:38 11,892.36 11,894.86 11,892.36 11,894.86 0.0K
16:39 11,894.36 11,895.36 11,892.86 11,893.36 0.0K
16:40 11,894.36 11,896.86 11,894.36 11,896.86 0.0K
16:41 11,897.86 11,899.36 11,897.36 11,899.36 0.0K
16:42 11,898.36 11,899.86 11,897.36 11,898.86 0.0K
16:43 11,898.36 11,898.86 11,892.36 11,892.36 0.0K
16:44 11,891.36 11,892.36 11,890.86 11,890.86 0.0K
16:45 11,891.36 11,898.36 11,891.36 11,898.36 0.0K
16:46 11,896.36 11,896.86 11,894.36 11,895.36 0.0K
16:47 11,894.36 11,894.86 11,892.36 11,893.36 0.0K
16:48 11,892.36 11,893.36 11,890.36 11,890.36 0.0K
16:49 11,889.36 11,889.36 11,887.36 11,889.36 0.0K
16:50 11,889.86 11,892.86 11,889.36 11,890.36 0.0K
16:51 11,891.36 11,892.36 11,891.36 11,891.36 0.0K
16:52 11,890.36 11,891.36 11,890.36 11,890.36 0.0K
16:53 11,890.86 11,893.36 11,890.86 11,890.86 0.0K
16:54 11,890.36 11,892.86 11,890.36 11,891.36 0.0K
16:55 11,891.86 11,894.36 11,891.36 11,894.36 0.0K
16:56 11,893.86 11,897.36 11,893.86 11,897.36 0.0K
16:57 11,897.86 11,900.86 11,897.86 11,900.86 0.0K
16:58 11,901.36 11,901.36 11,900.36 11,900.36 0.0K
16:59 11,897.36 11,898.36 11,896.36 11,896.36 0.0K
17:00 11,895.36 11,896.36 11,893.36 11,896.36 0.0K
17:01 11,897.36 11,900.36 11,896.86 11,900.36 0.0K
17:02 11,900.86 11,902.36 11,900.36 11,901.36 0.0K
17:03 11,901.86 11,902.36 11,899.36 11,900.36 0.0K
17:04 11,899.36 11,902.36 11,899.36 11,902.36 0.0K
17:05 11,901.36 11,904.36 11,899.36 11,903.86 0.0K
17:06 11,904.86 11,905.86 11,903.36 11,903.36 0.0K
17:07 11,904.36 11,906.86 11,904.36 11,905.36 0.0K
17:08 11,906.36 11,906.36 11,901.86 11,903.36 0.0K
17:09 11,902.86 11,904.36 11,902.36 11,904.36 0.0K
17:10 11,905.36 11,906.36 11,904.36 11,904.86 0.0K
17:11 11,905.36 11,907.36 11,905.36 11,906.36 0.0K
17:12 11,905.86 11,907.36 11,904.86 11,906.86 0.0K
17:13 11,906.36 11,910.86 11,906.36 11,909.36 0.0K
17:14 11,909.86 11,909.86 11,908.86 11,909.86 0.0K
17:15 11,908.36 11,908.86 11,906.86 11,908.86 0.0K
17:16 11,908.36 11,908.86 11,904.36 11,904.86 0.0K
17:17 11,904.36 11,905.36 11,904.36 11,904.36 0.0K
17:18 11,902.86 11,905.36 11,902.86 11,905.36 0.0K
17:19 11,905.86 11,909.86 11,905.86 11,909.36 0.0K
17:20 11,909.86 11,915.36 11,909.86 11,914.36 0.0K
17:21 11,913.86 11,914.86 11,912.86 11,913.36 0.0K
17:22 11,913.86 11,915.86 11,913.36 11,915.86 0.0K
17:23 11,916.36 11,919.86 11,916.36 11,919.36 0.0K
17:24 11,918.86 11,920.36 11,918.86 11,919.36 0.0K
17:25 11,919.86 11,920.86 11,918.36 11,919.36 0.0K
17:26 11,918.86 11,921.36 11,918.86 11,919.86 0.0K
17:27 11,919.36 11,921.86 11,919.36 11,921.86 0.0K
17:28 11,922.86 11,928.36 11,922.86 11,928.36 0.0K
17:29 11,927.86 11,928.86 11,924.86 11,926.11 0.0K
17:30 11,925.86 11,929.86 11,925.86 11,929.86 0.0K
17:31 11,929.36 11,929.86 11,925.86 11,926.36 0.0K
17:32 11,926.86 11,928.86 11,925.36 11,928.86 0.0K
17:33 11,928.36 11,928.36 11,925.86 11,925.86 0.0K
17:34 11,926.86 11,927.86 11,925.86 11,925.86 0.0K
17:35 11,927.36 11,928.86 11,919.45 11,919.45 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