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 11,917.64 11,917.64 11,913.64 11,913.64 0.0K
08:59 11,915.64 11,919.64 11,909.64 11,909.64 0.0K
09:00 11,913.14 11,921.64 11,912.64 11,917.64 0.0K
09:01 11,920.64 11,923.64 11,916.14 11,919.14 0.0K
09:02 11,920.64 11,935.14 11,918.14 11,934.14 0.0K
09:03 11,935.14 11,940.64 11,935.14 11,937.14 0.0K
09:04 11,936.14 11,937.14 11,930.14 11,932.14 0.0K
09:05 11,930.64 11,930.64 11,921.14 11,924.64 0.0K
09:06 11,924.14 11,928.64 11,922.14 11,922.14 0.0K
09:07 11,922.64 11,925.14 11,919.14 11,919.64 0.0K
09:08 11,920.64 11,920.64 11,917.14 11,918.14 0.0K
09:09 11,918.64 11,918.64 11,914.14 11,918.64 0.0K
09:10 11,918.14 11,926.64 11,918.14 11,926.64 0.0K
09:11 11,925.64 11,928.14 11,923.64 11,926.64 0.0K
09:12 11,927.14 11,927.14 11,923.14 11,923.14 0.0K
09:13 11,920.64 11,922.64 11,920.64 11,920.64 0.0K
09:14 11,923.64 11,924.14 11,921.14 11,921.64 0.0K
09:15 11,921.14 11,921.14 11,916.14 11,916.64 0.0K
09:16 11,915.64 11,918.64 11,911.14 11,917.14 0.0K
09:17 11,916.64 11,921.64 11,916.64 11,919.64 0.0K
09:18 11,919.14 11,922.14 11,917.14 11,918.64 0.0K
09:19 11,919.64 11,924.14 11,919.64 11,924.14 0.0K
09:20 11,923.64 11,924.64 11,922.64 11,922.64 0.0K
09:21 11,921.64 11,922.64 11,920.64 11,922.64 0.0K
09:22 11,923.64 11,926.64 11,922.64 11,922.64 0.0K
09:23 11,919.64 11,920.64 11,917.64 11,918.64 0.0K
09:24 11,917.64 11,917.64 11,912.64 11,912.64 0.0K
09:25 11,911.64 11,918.64 11,911.64 11,916.64 0.0K
09:26 11,915.64 11,919.64 11,914.64 11,918.14 0.0K
09:27 11,915.64 11,917.64 11,911.64 11,917.64 0.0K
09:28 11,918.14 11,922.14 11,918.14 11,922.14 0.0K
09:29 11,921.64 11,924.64 11,921.64 11,922.64 0.0K
09:30 11,924.64 11,928.14 11,923.64 11,924.14 0.0K
09:31 11,923.64 11,924.14 11,920.64 11,921.64 0.0K
09:32 11,919.64 11,921.64 11,917.64 11,921.64 0.0K
09:33 11,924.64 11,931.14 11,924.64 11,931.14 0.0K
09:34 11,928.64 11,931.14 11,927.64 11,930.64 0.0K
09:35 11,931.64 11,932.64 11,929.64 11,932.14 0.0K
09:36 11,932.64 11,934.64 11,931.64 11,931.64 0.0K
09:37 11,932.64 11,937.64 11,932.64 11,937.64 0.0K
09:38 11,939.14 11,941.64 11,939.14 11,940.64 0.0K
09:39 11,939.64 11,939.64 11,936.64 11,936.64 0.0K
09:40 11,938.64 11,940.64 11,937.64 11,940.64 0.0K
09:41 11,941.64 11,945.64 11,941.14 11,941.14 0.0K
09:42 11,940.64 11,947.64 11,940.64 11,947.64 0.0K
09:43 11,946.64 11,946.64 11,944.64 11,945.64 0.0K
09:44 11,944.64 11,945.64 11,944.64 11,945.64 0.0K
09:45 11,944.64 11,949.64 11,944.64 11,949.64 0.0K
09:46 11,950.14 11,950.14 11,946.64 11,948.64 0.0K
09:47 11,949.64 11,950.14 11,946.64 11,949.14 0.0K
09:48 11,948.64 11,954.64 11,948.64 11,954.64 0.0K
09:49 11,953.64 11,954.64 11,949.64 11,954.64 0.0K
09:50 11,952.14 11,957.64 11,951.64 11,957.64 0.0K
09:51 11,958.14 11,958.64 11,956.64 11,956.64 0.0K
09:52 11,957.64 11,959.64 11,956.64 11,956.64 0.0K
09:53 11,957.14 11,958.64 11,955.64 11,955.64 0.0K
09:54 11,956.14 11,960.64 11,956.14 11,959.64 0.0K
09:55 11,960.64 11,961.14 11,958.64 11,958.64 0.0K
09:56 11,956.64 11,959.64 11,956.64 11,959.64 0.0K
09:57 11,958.64 11,960.14 11,958.64 11,959.64 0.0K
09:58 11,959.14 11,959.64 11,955.64 11,956.64 0.0K
09:59 11,957.64 11,959.64 11,957.64 11,957.64 0.0K
10:00 11,955.64 11,959.14 11,955.64 11,957.64 0.0K
10:01 11,958.14 11,962.64 11,958.14 11,960.64 0.0K
10:02 11,961.14 11,962.64 11,960.64 11,962.64 0.0K
10:03 11,962.14 11,965.64 11,961.64 11,965.64 0.0K
10:04 11,964.64 11,966.64 11,964.64 11,966.64 0.0K
10:05 11,967.64 11,970.64 11,967.14 11,968.64 0.0K
10:06 11,966.64 11,966.64 11,965.14 11,966.64 0.0K
10:07 11,965.64 11,965.64 11,959.64 11,962.64 0.0K
10:08 11,962.14 11,962.14 11,956.64 11,959.64 0.0K
10:09 11,960.14 11,961.64 11,958.64 11,959.14 0.0K
10:10 11,959.14 11,959.14 11,955.64 11,956.64 0.0K
10:11 11,957.64 11,957.64 11,956.14 11,956.64 0.0K
10:12 11,954.64 11,956.64 11,951.64 11,951.64 0.0K
10:13 11,953.14 11,953.14 11,951.64 11,951.64 0.0K
10:14 11,949.64 11,951.64 11,947.64 11,947.64 0.0K
10:15 11,948.64 11,949.64 11,946.64 11,948.64 0.0K
10:16 11,947.64 11,948.64 11,945.64 11,946.64 0.0K
10:17 11,947.64 11,947.64 11,945.64 11,946.64 0.0K
10:18 11,945.64 11,946.64 11,944.64 11,945.64 0.0K
10:19 11,945.14 11,947.64 11,944.64 11,947.14 0.0K
10:20 11,946.64 11,946.64 11,944.64 11,944.64 0.0K
10:21 11,943.14 11,943.14 11,939.64 11,940.64 0.0K
10:22 11,941.14 11,946.64 11,941.14 11,945.64 0.0K
10:23 11,946.64 11,948.64 11,945.64 11,948.14 0.0K
10:24 11,947.64 11,948.64 11,947.64 11,948.64 0.0K
10:25 11,947.64 11,948.64 11,946.64 11,948.64 0.0K
10:26 11,949.64 11,952.14 11,949.64 11,951.64 0.0K
10:27 11,952.14 11,953.64 11,950.14 11,953.64 0.0K
10:28 11,953.14 11,953.14 11,951.64 11,951.64 0.0K
10:29 11,952.14 11,954.64 11,952.14 11,953.64 0.0K
10:30 11,952.64 11,955.14 11,952.64 11,955.14 0.0K
10:31 11,954.64 11,956.64 11,954.14 11,955.14 0.0K
10:32 11,954.64 11,955.14 11,951.14 11,952.64 0.0K
10:33 11,952.14 11,954.64 11,950.64 11,950.64 0.0K
10:34 11,952.64 11,957.64 11,952.64 11,956.14 0.0K
10:35 11,955.64 11,955.64 11,955.14 11,955.64 0.0K
10:36 11,956.64 11,957.64 11,956.14 11,957.64 0.0K
10:37 11,957.14 11,959.64 11,956.64 11,959.64 0.0K
10:38 11,956.64 11,959.64 11,956.64 11,958.64 0.0K
10:39 11,958.14 11,962.64 11,958.14 11,960.64 0.0K
10:40 11,960.14 11,962.14 11,958.64 11,962.14 0.0K
10:41 11,961.64 11,964.64 11,961.64 11,964.64 0.0K
10:42 11,967.64 11,967.64 11,965.64 11,967.64 0.0K
10:43 11,966.64 11,966.64 11,963.64 11,963.64 0.0K
10:44 11,964.64 11,965.64 11,960.64 11,965.64 0.0K
10:45 11,965.14 11,965.64 11,965.14 11,965.14 0.0K
10:46 11,966.14 11,966.64 11,964.64 11,964.64 0.0K
10:47 11,963.64 11,964.14 11,961.64 11,961.64 0.0K
10:48 11,960.64 11,961.64 11,960.64 11,961.64 0.0K
10:49 11,963.64 11,963.64 11,962.64 11,962.64 0.0K
10:50 11,964.64 11,966.64 11,964.64 11,966.64 0.0K
10:51 11,967.14 11,969.64 11,966.64 11,968.64 0.0K
10:52 11,967.14 11,967.64 11,962.64 11,966.14 0.0K
10:53 11,966.64 11,966.64 11,964.64 11,964.64 0.0K
10:54 11,963.64 11,963.64 11,959.64 11,959.64 0.0K
10:55 11,960.14 11,963.64 11,960.14 11,963.64 0.0K
10:56 11,962.64 11,963.14 11,961.64 11,961.64 0.0K
10:57 11,959.14 11,961.14 11,957.14 11,957.14 0.0K
10:58 11,956.64 11,956.64 11,954.64 11,955.14 0.0K
10:59 11,956.14 11,956.14 11,947.64 11,948.64 0.0K
11:00 11,946.64 11,946.64 11,945.14 11,945.14 0.0K
11:01 11,944.64 11,947.64 11,943.64 11,943.64 0.0K
11:02 11,940.64 11,943.64 11,935.64 11,935.64 0.0K
11:03 11,934.64 11,935.64 11,934.64 11,935.64 0.0K
11:04 11,934.64 11,934.64 11,931.64 11,931.64 0.0K
11:05 11,929.64 11,932.64 11,928.64 11,932.64 0.0K
11:06 11,933.14 11,933.14 11,932.64 11,932.64 0.0K
11:07 11,933.64 11,936.14 11,933.14 11,935.64 0.0K
11:08 11,934.64 11,935.64 11,933.14 11,933.14 0.0K
11:09 11,932.64 11,934.14 11,932.64 11,934.14 0.0K
11:10 11,932.64 11,937.64 11,932.64 11,935.64 0.0K
11:11 11,937.64 11,939.64 11,937.64 11,939.64 0.0K
11:13 11,936.64 11,936.64 11,935.64 11,936.64 0.0K
11:14 11,937.14 11,938.64 11,937.14 11,937.64 0.0K
11:15 11,937.14 11,937.14 11,933.64 11,933.64 0.0K
11:16 11,931.64 11,934.64 11,930.64 11,932.14 0.0K
11:17 11,933.14 11,934.64 11,933.14 11,933.64 0.0K
11:18 11,932.64 11,932.64 11,930.14 11,930.64 0.0K
11:19 11,932.64 11,936.14 11,932.64 11,936.14 0.0K
11:20 11,936.64 11,936.64 11,934.64 11,935.64 0.0K
11:21 11,936.64 11,937.64 11,936.64 11,937.14 0.0K
11:22 11,936.64 11,938.64 11,936.14 11,938.64 0.0K
11:23 11,936.64 11,936.64 11,935.64 11,935.64 0.0K
11:24 11,935.14 11,935.14 11,929.64 11,930.64 0.0K
11:25 11,929.64 11,931.14 11,929.14 11,930.64 0.0K
11:26 11,931.64 11,932.64 11,931.64 11,931.64 0.0K
11:27 11,932.14 11,932.14 11,931.64 11,931.64 0.0K
11:28 11,933.14 11,933.14 11,932.64 11,932.64 0.0K
11:29 11,932.14 11,932.14 11,930.14 11,931.64 0.0K
11:30 11,929.64 11,932.64 11,929.64 11,931.64 0.0K
11:31 11,932.64 11,932.64 11,932.14 11,932.64 0.0K
11:32 11,934.64 11,937.64 11,934.14 11,937.14 0.0K
11:33 11,938.64 11,939.64 11,938.14 11,939.64 0.0K
11:34 11,940.64 11,942.64 11,940.64 11,942.64 0.0K
11:35 11,940.64 11,940.64 11,935.64 11,935.64 0.0K
11:36 11,933.64 11,933.64 11,932.64 11,932.64 0.0K
11:37 11,933.64 11,933.64 11,929.64 11,929.64 0.0K
11:38 11,931.64 11,933.64 11,931.64 11,932.14 0.0K
11:39 11,933.64 11,933.64 11,932.14 11,933.64 0.0K
11:40 11,935.64 11,935.64 11,934.64 11,934.64 0.0K
11:41 11,935.14 11,936.64 11,934.64 11,936.64 0.0K
11:42 11,935.64 11,937.64 11,935.64 11,936.64 0.0K
11:43 11,937.14 11,938.14 11,935.64 11,935.64 0.0K
11:44 11,935.14 11,937.14 11,934.64 11,937.14 0.0K
11:45 11,936.64 11,938.64 11,936.64 11,936.64 0.0K
11:46 11,933.64 11,934.64 11,932.64 11,932.64 0.0K
11:47 11,933.64 11,934.64 11,932.14 11,934.14 0.0K
11:48 11,933.64 11,935.64 11,932.64 11,935.64 0.0K
11:49 11,935.14 11,936.64 11,932.64 11,932.64 0.0K
11:50 11,931.64 11,932.64 11,930.64 11,932.64 0.0K
11:51 11,931.64 11,932.14 11,929.64 11,929.64 0.0K
11:52 11,930.64 11,937.64 11,930.64 11,936.64 0.0K
11:53 11,938.64 11,940.64 11,937.64 11,938.64 0.0K
11:54 11,937.64 11,940.64 11,936.64 11,940.64 0.0K
11:55 11,943.64 11,943.64 11,941.64 11,943.64 0.0K
11:56 11,944.64 11,946.64 11,944.64 11,946.64 0.0K
11:57 11,947.14 11,947.64 11,945.64 11,947.64 0.0K
11:58 11,948.14 11,948.64 11,947.64 11,947.64 0.0K
11:59 11,948.64 11,950.64 11,948.14 11,950.64 0.0K
12:00 11,949.64 11,950.64 11,946.14 11,946.64 0.0K
12:01 11,948.14 11,949.64 11,946.64 11,949.14 0.0K
12:02 11,948.64 11,950.64 11,948.64 11,949.64 0.0K
12:03 11,950.14 11,950.14 11,947.64 11,947.64 0.0K
12:04 11,947.14 11,948.64 11,947.14 11,947.64 0.0K
12:05 11,945.64 11,946.64 11,944.14 11,946.64 0.0K
12:06 11,945.14 11,948.64 11,944.14 11,948.64 0.0K
12:07 11,946.64 11,947.64 11,945.64 11,947.64 0.0K
12:08 11,948.64 11,949.14 11,947.64 11,947.64 0.0K
12:09 11,951.64 11,955.64 11,951.64 11,955.64 0.0K
12:10 11,952.64 11,953.14 11,951.64 11,953.14 0.0K
12:11 11,952.64 11,954.64 11,952.64 11,954.64 0.0K
12:12 11,953.14 11,953.14 11,950.64 11,952.14 0.0K
12:13 11,953.64 11,953.64 11,951.64 11,952.14 0.0K
12:14 11,952.64 11,953.64 11,951.64 11,953.64 0.0K
12:15 11,951.64 11,954.14 11,951.64 11,953.64 0.0K
12:16 11,955.64 11,955.64 11,951.64 11,951.64 0.0K
12:17 11,950.64 11,951.14 11,950.64 11,950.64 0.0K
12:18 11,951.14 11,951.64 11,950.64 11,950.64 0.0K
12:19 11,949.64 11,951.64 11,948.64 11,950.64 0.0K
12:20 11,949.64 11,953.64 11,949.64 11,951.64 0.0K
12:21 11,952.14 11,953.64 11,951.64 11,952.64 0.0K
12:22 11,953.64 11,953.64 11,952.64 11,952.64 0.0K
12:23 11,953.14 11,954.14 11,951.64 11,952.64 0.0K
12:24 11,953.64 11,953.64 11,951.14 11,951.14 0.0K
12:25 11,951.64 11,953.64 11,951.64 11,952.64 0.0K
12:26 11,951.64 11,953.64 11,951.64 11,952.64 0.0K
12:27 11,953.64 11,955.64 11,953.64 11,955.64 0.0K
12:28 11,954.64 11,954.64 11,951.64 11,951.64 0.0K
12:29 11,951.14 11,953.64 11,951.14 11,953.64 0.0K
12:30 11,954.14 11,954.64 11,953.64 11,954.64 0.0K
12:31 11,955.64 11,959.64 11,955.64 11,959.64 0.0K
12:32 11,961.14 11,962.64 11,959.64 11,959.64 0.0K
12:33 11,959.14 11,959.14 11,954.64 11,955.64 0.0K
12:34 11,954.64 11,958.64 11,954.64 11,956.64 0.0K
12:35 11,958.64 11,958.64 11,955.64 11,955.64 0.0K
12:36 11,956.14 11,956.64 11,955.64 11,956.14 0.0K
12:37 11,955.64 11,956.64 11,955.64 11,956.64 0.0K
12:38 11,957.64 11,961.64 11,957.64 11,960.64 0.0K
12:39 11,961.64 11,961.64 11,960.64 11,960.64 0.0K
12:40 11,961.64 11,961.64 11,960.64 11,960.64 0.0K
12:41 11,961.64 11,962.64 11,961.14 11,962.64 0.0K
12:42 11,961.64 11,961.64 11,959.64 11,960.64 0.0K
12:43 11,959.64 11,959.64 11,957.14 11,958.64 0.0K
12:44 11,958.14 11,958.14 11,956.64 11,956.64 0.0K
12:45 11,955.64 11,955.64 11,952.64 11,952.64 0.0K
12:46 11,952.14 11,952.14 11,947.64 11,947.64 0.0K
12:47 11,948.64 11,948.64 11,943.64 11,945.64 0.0K
12:48 11,947.64 11,947.64 11,943.64 11,943.64 0.0K
12:49 11,942.64 11,943.64 11,942.14 11,943.64 0.0K
12:50 11,943.14 11,943.64 11,942.64 11,942.64 0.0K
12:51 11,940.64 11,940.64 11,940.64 11,940.64 0.0K
12:52 11,942.64 11,946.14 11,942.64 11,946.14 0.0K
12:53 11,946.64 11,947.64 11,944.64 11,944.64 0.0K
12:54 11,942.64 11,944.64 11,942.64 11,944.64 0.0K
12:55 11,945.14 11,946.14 11,945.14 11,946.14 0.0K
12:56 11,946.64 11,947.64 11,946.64 11,947.64 0.0K
12:57 11,948.64 11,948.64 11,946.64 11,946.64 0.0K
12:58 11,947.14 11,949.64 11,946.64 11,949.64 0.0K
12:59 11,950.14 11,954.14 11,950.14 11,953.14 0.0K
13:00 11,952.64 11,952.64 11,950.64 11,950.64 0.0K
13:01 11,949.64 11,950.64 11,949.64 11,950.64 0.0K
13:02 11,951.64 11,951.64 11,950.64 11,950.64 0.0K
13:03 11,949.64 11,949.64 11,949.14 11,949.64 0.0K
13:04 11,950.64 11,951.64 11,950.14 11,950.64 0.0K
13:05 11,951.14 11,951.14 11,949.64 11,949.64 0.0K
13:06 11,950.64 11,950.64 11,950.64 11,950.64 0.0K
13:07 11,949.64 11,950.64 11,949.14 11,950.64 0.0K
13:08 11,948.64 11,949.64 11,948.64 11,948.64 0.0K
13:09 11,949.64 11,953.64 11,949.64 11,951.64 0.0K
13:10 11,949.64 11,952.64 11,949.64 11,950.64 0.0K
13:11 11,951.14 11,954.14 11,949.64 11,953.64 0.0K
13:12 11,953.14 11,953.64 11,952.14 11,953.64 0.0K
13:13 11,952.64 11,953.64 11,952.64 11,953.64 0.0K
13:14 11,952.64 11,955.64 11,952.64 11,954.64 0.0K
13:15 11,953.64 11,954.64 11,953.64 11,954.64 0.0K
13:16 11,953.64 11,953.64 11,952.64 11,952.64 0.0K
13:17 11,953.64 11,956.64 11,953.64 11,955.64 0.0K
13:18 11,954.64 11,955.64 11,953.64 11,955.64 0.0K
13:19 11,953.64 11,954.64 11,953.64 11,954.64 0.0K
13:20 11,952.64 11,952.64 11,951.64 11,951.64 0.0K
13:21 11,950.64 11,950.64 11,944.64 11,946.14 0.0K
13:22 11,946.64 11,947.64 11,946.64 11,947.64 0.0K
13:23 11,948.14 11,949.64 11,948.14 11,949.64 0.0K
13:24 11,948.64 11,949.64 11,948.64 11,948.64 0.0K
13:25 11,949.64 11,950.64 11,949.14 11,950.64 0.0K
13:26 11,950.14 11,950.14 11,948.64 11,949.14 0.0K
13:27 11,948.64 11,949.64 11,947.64 11,949.64 0.0K
13:28 11,948.64 11,948.64 11,948.64 11,948.64 0.0K
13:29 11,949.14 11,949.14 11,948.64 11,948.64 0.0K
13:30 11,950.64 11,956.64 11,949.64 11,956.64 0.0K
13:31 11,957.64 11,959.64 11,957.64 11,957.64 0.0K
13:32 11,956.64 11,956.64 11,956.64 11,956.64 0.0K
13:33 11,957.64 11,957.64 11,957.64 11,957.64 0.0K
13:34 11,957.14 11,957.64 11,956.64 11,956.64 0.0K
13:35 11,955.64 11,955.64 11,952.64 11,952.64 0.0K
13:36 11,953.14 11,955.14 11,952.64 11,955.14 0.0K
13:37 11,956.64 11,956.64 11,953.14 11,953.64 0.0K
13:38 11,954.64 11,954.64 11,953.64 11,954.64 0.0K
13:39 11,956.64 11,957.64 11,956.64 11,957.14 0.0K
13:40 11,956.64 11,957.14 11,954.64 11,955.64 0.0K
13:41 11,954.64 11,956.64 11,954.64 11,956.64 0.0K
13:42 11,957.14 11,957.64 11,954.64 11,955.64 0.0K
13:43 11,953.64 11,954.64 11,950.64 11,950.64 0.0K
13:44 11,951.64 11,952.64 11,951.64 11,951.64 0.0K
13:45 11,949.64 11,949.64 11,947.64 11,948.14 0.0K
13:46 11,948.64 11,948.64 11,944.14 11,944.14 0.0K
13:47 11,942.64 11,943.64 11,942.64 11,943.64 0.0K
13:48 11,942.14 11,945.64 11,942.14 11,944.14 0.0K
13:49 11,943.64 11,945.14 11,943.64 11,943.64 0.0K
13:50 11,942.64 11,942.64 11,941.64 11,942.14 0.0K
13:51 11,941.64 11,942.14 11,940.64 11,942.14 0.0K
13:52 11,941.14 11,941.64 11,940.64 11,940.64 0.0K
13:53 11,941.14 11,944.64 11,939.64 11,944.64 0.0K
13:54 11,943.64 11,946.64 11,942.64 11,945.64 0.0K
13:55 11,944.64 11,947.64 11,944.14 11,945.64 0.0K
13:56 11,946.64 11,956.14 11,946.64 11,955.64 0.0K
13:57 11,955.14 11,955.14 11,951.64 11,951.64 0.0K
13:58 11,950.64 11,952.14 11,947.64 11,947.64 0.0K
13:59 11,946.64 11,947.64 11,944.14 11,946.64 0.0K
14:00 11,947.14 11,949.64 11,943.14 11,948.64 0.0K
14:01 11,950.14 11,955.14 11,950.14 11,955.14 0.0K
14:02 11,954.14 11,964.14 11,954.14 11,964.14 0.0K
14:03 11,963.64 11,963.64 11,959.14 11,962.64 0.0K
14:04 11,961.64 11,962.64 11,960.64 11,962.14 0.0K
14:05 11,962.64 11,964.64 11,961.64 11,961.64 0.0K
14:06 11,962.64 11,966.14 11,962.64 11,966.14 0.0K
14:07 11,965.64 11,965.64 11,960.64 11,963.14 0.0K
14:08 11,962.64 11,962.64 11,959.14 11,959.14 0.0K
14:09 11,956.64 11,960.64 11,956.64 11,957.64 0.0K
14:10 11,957.14 11,959.64 11,955.64 11,958.14 0.0K
14:11 11,957.64 11,961.14 11,957.64 11,960.14 0.0K
14:12 11,959.64 11,961.64 11,958.64 11,961.64 0.0K
14:13 11,960.64 11,961.64 11,959.64 11,961.64 0.0K
14:14 11,962.64 11,966.64 11,962.64 11,966.64 0.0K
14:15 11,965.14 11,965.14 11,962.14 11,962.14 0.0K
14:16 11,962.64 11,964.64 11,962.64 11,964.64 0.0K
14:17 11,965.14 11,966.64 11,965.14 11,966.64 0.0K
14:18 11,965.64 11,965.64 11,964.64 11,964.64 0.0K
14:19 11,965.64 11,966.64 11,965.64 11,966.64 0.0K
14:20 11,966.14 11,966.14 11,961.64 11,962.64 0.0K
14:21 11,963.14 11,963.14 11,961.64 11,962.64 0.0K
14:22 11,961.64 11,961.64 11,958.64 11,958.64 0.0K
14:23 11,958.14 11,959.64 11,957.64 11,957.64 0.0K
14:24 11,958.64 11,958.64 11,955.64 11,956.64 0.0K
14:25 11,957.64 11,959.64 11,957.14 11,957.64 0.0K
14:26 11,956.64 11,957.14 11,954.64 11,954.64 0.0K
14:27 11,953.64 11,953.64 11,951.14 11,952.14 0.0K
14:28 11,951.64 11,952.14 11,950.64 11,952.14 0.0K
14:29 11,952.64 11,956.64 11,952.64 11,956.64 0.0K
14:30 11,957.64 11,962.64 11,957.64 11,962.64 0.0K
14:31 11,964.64 11,964.64 11,961.64 11,962.64 0.0K
14:32 11,964.64 11,966.14 11,963.64 11,966.14 0.0K
14:33 11,965.64 11,966.64 11,964.64 11,964.64 0.0K
14:34 11,962.14 11,964.64 11,960.64 11,961.64 0.0K
14:35 11,960.14 11,962.64 11,959.64 11,959.64 0.0K
14:36 11,962.64 11,964.14 11,961.14 11,963.64 0.0K
14:37 11,964.64 11,965.14 11,962.64 11,962.64 0.0K
14:38 11,960.64 11,962.64 11,958.64 11,962.64 0.0K
14:39 11,963.64 11,963.64 11,960.64 11,960.64 0.0K
14:40 11,958.64 11,959.64 11,954.64 11,955.64 0.0K
14:41 11,956.64 11,961.64 11,956.64 11,961.14 0.0K
14:42 11,961.64 11,961.64 11,960.14 11,960.14 0.0K
14:43 11,958.64 11,960.64 11,957.64 11,959.64 0.0K
14:44 11,957.64 11,959.14 11,956.64 11,957.64 0.0K
14:45 11,956.64 11,957.14 11,954.64 11,954.64 0.0K
14:46 11,956.64 11,957.14 11,955.64 11,956.14 0.0K
14:47 11,956.64 11,959.64 11,955.14 11,956.64 0.0K
14:48 11,957.64 11,959.64 11,957.64 11,959.14 0.0K
14:49 11,958.64 11,958.64 11,956.64 11,957.14 0.0K
14:50 11,956.64 11,956.64 11,953.64 11,955.64 0.0K
14:51 11,956.64 11,956.64 11,952.64 11,952.64 0.0K
14:52 11,951.64 11,955.64 11,951.64 11,952.64 0.0K
14:53 11,951.64 11,951.64 11,946.14 11,947.64 0.0K
14:54 11,949.14 11,950.64 11,947.14 11,947.14 0.0K
14:55 11,947.64 11,949.64 11,947.14 11,949.64 0.0K
14:56 11,952.14 11,952.64 11,949.64 11,949.64 0.0K
14:57 11,950.64 11,950.64 11,946.64 11,946.64 0.0K
14:58 11,948.14 11,950.64 11,948.14 11,948.64 0.0K
14:59 11,949.64 11,951.14 11,949.64 11,951.14 0.0K
15:00 11,953.64 11,955.64 11,952.64 11,955.64 0.0K
15:01 11,953.64 11,955.64 11,949.64 11,955.64 0.0K
15:02 11,956.64 11,956.64 11,953.64 11,953.64 0.0K
15:03 11,957.64 11,959.64 11,956.64 11,959.14 0.0K
15:04 11,959.64 11,961.64 11,959.14 11,961.64 0.0K
15:05 11,963.64 11,963.64 11,960.14 11,961.64 0.0K
15:06 11,959.64 11,961.64 11,958.64 11,960.64 0.0K
15:07 11,959.64 11,960.64 11,957.64 11,959.14 0.0K
15:08 11,960.64 11,961.64 11,958.14 11,958.14 0.0K
15:09 11,958.64 11,959.64 11,958.14 11,959.64 0.0K
15:10 11,958.64 11,958.64 11,951.64 11,951.64 0.0K
15:11 11,950.64 11,950.64 11,948.64 11,949.64 0.0K
15:12 11,948.64 11,952.14 11,948.64 11,951.64 0.0K
15:13 11,952.64 11,953.64 11,952.64 11,953.64 0.0K
15:14 11,954.64 11,960.64 11,954.64 11,959.14 0.0K
15:15 11,959.64 11,961.64 11,958.14 11,958.14 0.0K
15:16 11,958.64 11,961.64 11,958.64 11,961.64 0.0K
15:17 11,960.64 11,963.64 11,960.64 11,963.64 0.0K
15:18 11,964.64 11,964.64 11,960.64 11,961.14 0.0K
15:19 11,961.64 11,961.64 11,960.64 11,961.64 0.0K
15:20 11,962.64 11,962.64 11,957.64 11,957.64 0.0K
15:21 11,956.64 11,956.64 11,952.64 11,955.64 0.0K
15:22 11,954.64 11,954.64 11,950.64 11,952.64 0.0K
15:23 11,953.14 11,957.64 11,953.14 11,957.64 0.0K
15:24 11,956.64 11,956.64 11,954.64 11,954.64 0.0K
15:25 11,953.64 11,958.64 11,953.64 11,958.64 0.0K
15:26 11,959.64 11,959.64 11,954.14 11,954.14 0.0K
15:27 11,954.64 11,956.64 11,951.64 11,954.64 0.0K
15:28 11,955.64 11,956.64 11,951.64 11,953.64 0.0K
15:29 11,955.64 11,957.64 11,953.64 11,953.64 0.0K
15:30 11,950.64 11,955.14 11,949.14 11,953.14 0.0K
15:31 11,950.64 11,956.64 11,947.64 11,956.14 0.0K
15:32 11,955.14 11,955.64 11,946.64 11,946.64 0.0K
15:33 11,943.64 11,950.64 11,941.64 11,945.64 0.0K
15:34 11,948.64 11,948.64 11,942.14 11,948.14 0.0K
15:35 11,948.64 11,953.14 11,948.64 11,953.14 0.0K
15:36 11,952.64 11,952.64 11,943.64 11,945.64 0.0K
15:37 11,945.14 11,945.14 11,942.64 11,945.14 0.0K
15:38 11,945.64 11,945.64 11,941.64 11,942.64 0.0K
15:39 11,943.64 11,943.64 11,937.64 11,937.64 0.0K
15:40 11,937.14 11,937.14 11,929.64 11,934.64 0.0K
15:41 11,931.64 11,934.64 11,931.64 11,933.64 0.0K
15:42 11,933.14 11,933.64 11,929.64 11,929.64 0.0K
15:43 11,931.14 11,932.64 11,926.14 11,932.64 0.0K
15:44 11,931.64 11,931.64 11,928.64 11,928.64 0.0K
15:45 11,925.64 11,931.64 11,925.64 11,929.64 0.0K
15:46 11,927.14 11,927.64 11,920.64 11,926.14 0.0K
15:47 11,927.14 11,929.14 11,925.14 11,929.14 0.0K
15:48 11,930.64 11,933.64 11,930.64 11,933.14 0.0K
15:49 11,932.14 11,933.64 11,929.64 11,932.64 0.0K
15:50 11,933.64 11,937.64 11,931.64 11,937.64 0.0K
15:51 11,936.14 11,936.64 11,930.64 11,932.64 0.0K
15:52 11,929.64 11,935.64 11,929.64 11,933.64 0.0K
15:53 11,934.64 11,935.64 11,931.64 11,931.64 0.0K
15:54 11,931.14 11,931.14 11,927.64 11,927.64 0.0K
15:55 11,928.64 11,933.64 11,926.64 11,933.64 0.0K
15:56 11,931.14 11,934.64 11,928.64 11,928.64 0.0K
15:57 11,929.14 11,933.14 11,925.64 11,925.64 0.0K
15:58 11,924.64 11,926.64 11,923.64 11,926.64 0.0K
15:59 11,927.64 11,927.64 11,924.64 11,924.64 0.0K
16:00 11,926.64 11,934.64 11,925.64 11,934.64 0.0K
16:01 11,937.64 11,938.64 11,935.64 11,938.64 0.0K
16:02 11,938.14 11,939.64 11,937.64 11,938.14 0.0K
16:03 11,939.14 11,941.64 11,935.64 11,935.64 0.0K
16:04 11,932.14 11,933.64 11,931.64 11,931.64 0.0K
16:05 11,932.14 11,936.64 11,930.64 11,935.64 0.0K
16:06 11,933.64 11,935.64 11,930.14 11,930.14 0.0K
16:07 11,929.64 11,929.64 11,926.64 11,929.14 0.0K
16:08 11,928.64 11,928.64 11,922.64 11,925.64 0.0K
16:09 11,924.64 11,926.64 11,924.64 11,926.64 0.0K
16:10 11,927.64 11,929.14 11,926.64 11,929.14 0.0K
16:11 11,929.64 11,934.64 11,928.64 11,931.64 0.0K
16:12 11,930.64 11,932.64 11,929.64 11,930.64 0.0K
16:13 11,931.64 11,931.64 11,927.64 11,928.64 0.0K
16:14 11,929.14 11,929.14 11,925.14 11,926.14 0.0K
16:15 11,925.64 11,925.64 11,924.64 11,925.14 0.0K
16:16 11,925.64 11,925.64 11,922.14 11,922.64 0.0K
16:17 11,921.64 11,922.14 11,918.14 11,920.64 0.0K
16:18 11,920.14 11,920.14 11,916.64 11,917.64 0.0K
16:19 11,918.14 11,919.14 11,916.64 11,918.64 0.0K
16:20 11,917.64 11,917.64 11,908.14 11,908.64 0.0K
16:21 11,907.64 11,909.14 11,904.64 11,909.14 0.0K
16:22 11,909.64 11,909.64 11,906.64 11,908.14 0.0K
16:23 11,909.64 11,911.64 11,906.64 11,911.14 0.0K
16:24 11,911.64 11,911.64 11,905.64 11,907.14 0.0K
16:25 11,907.14 11,907.64 11,901.64 11,901.64 0.0K
16:26 11,899.64 11,903.64 11,899.64 11,902.64 0.0K
16:27 11,902.14 11,906.64 11,901.64 11,906.64 0.0K
16:28 11,907.64 11,910.64 11,905.14 11,905.64 0.0K
16:29 11,906.64 11,909.64 11,904.64 11,904.64 0.0K
16:30 11,903.64 11,905.14 11,902.64 11,904.64 0.0K
16:31 11,903.64 11,903.64 11,896.64 11,897.64 0.0K
16:32 11,894.64 11,900.14 11,893.64 11,899.64 0.0K
16:33 11,900.64 11,902.64 11,899.64 11,899.64 0.0K
16:34 11,900.64 11,901.14 11,896.64 11,898.64 0.0K
16:35 11,897.64 11,897.64 11,893.64 11,894.14 0.0K
16:36 11,895.64 11,895.64 11,889.14 11,889.14 0.0K
16:37 11,888.14 11,889.64 11,881.64 11,883.64 0.0K
16:38 11,882.64 11,886.64 11,882.64 11,886.64 0.0K
16:39 11,886.14 11,886.64 11,883.64 11,884.64 0.0K
16:40 11,885.64 11,889.64 11,885.64 11,887.14 0.0K
16:41 11,887.64 11,892.64 11,885.64 11,892.64 0.0K
16:42 11,890.64 11,893.64 11,889.14 11,892.64 0.0K
16:43 11,893.64 11,894.64 11,891.64 11,893.64 0.0K
16:44 11,893.14 11,893.64 11,891.64 11,891.64 0.0K
16:45 11,893.64 11,894.14 11,892.64 11,892.64 0.0K
16:46 11,892.14 11,892.14 11,887.64 11,888.64 0.0K
16:47 11,889.14 11,890.64 11,886.64 11,887.14 0.0K
16:48 11,886.64 11,888.64 11,885.14 11,886.64 0.0K
16:49 11,885.64 11,886.14 11,883.64 11,886.14 0.0K
16:50 11,887.14 11,887.14 11,876.64 11,876.64 0.0K
16:51 11,873.64 11,875.64 11,870.64 11,875.64 0.0K
16:52 11,873.64 11,875.14 11,873.64 11,874.64 0.0K
16:53 11,873.64 11,874.14 11,870.64 11,873.64 0.0K
16:54 11,873.14 11,873.64 11,871.14 11,873.64 0.0K
16:55 11,871.64 11,871.64 11,869.14 11,869.14 0.0K
16:56 11,870.14 11,870.64 11,864.64 11,866.64 0.0K
16:57 11,866.14 11,873.14 11,866.14 11,873.14 0.0K
16:58 11,872.64 11,872.64 11,869.14 11,870.14 0.0K
16:59 11,868.64 11,870.64 11,867.14 11,867.14 0.0K
17:00 11,870.64 11,872.64 11,868.14 11,868.14 0.0K
17:01 11,867.64 11,868.64 11,865.14 11,865.64 0.0K
17:02 11,866.14 11,874.64 11,866.14 11,873.64 0.0K
17:03 11,874.64 11,876.64 11,872.64 11,872.64 0.0K
17:04 11,874.14 11,874.64 11,872.64 11,872.64 0.0K
17:05 11,874.64 11,879.64 11,874.14 11,878.64 0.0K
17:06 11,879.14 11,882.14 11,878.64 11,882.14 0.0K
17:07 11,881.64 11,881.64 11,877.64 11,878.64 0.0K
17:08 11,878.14 11,881.64 11,878.14 11,881.14 0.0K
17:09 11,881.64 11,882.14 11,878.64 11,878.64 0.0K
17:10 11,879.14 11,880.14 11,875.14 11,875.64 0.0K
17:11 11,875.14 11,879.64 11,875.14 11,878.64 0.0K
17:12 11,877.64 11,877.64 11,874.64 11,874.64 0.0K
17:13 11,873.64 11,877.64 11,873.64 11,875.64 0.0K
17:14 11,874.64 11,874.64 11,872.64 11,873.14 0.0K
17:15 11,873.64 11,874.64 11,872.14 11,872.14 0.0K
17:16 11,870.64 11,873.14 11,870.14 11,871.14 0.0K
17:17 11,872.14 11,872.14 11,869.64 11,870.14 0.0K
17:18 11,871.14 11,871.14 11,868.64 11,869.14 0.0K
17:19 11,867.14 11,869.14 11,864.64 11,866.14 0.0K
17:20 11,867.14 11,872.14 11,866.14 11,871.14 0.0K
17:21 11,870.64 11,873.64 11,870.14 11,873.14 0.0K
17:22 11,874.14 11,878.64 11,870.64 11,878.14 0.0K
17:23 11,877.64 11,881.64 11,877.14 11,881.64 0.0K
17:24 11,882.14 11,882.14 11,875.14 11,877.14 0.0K
17:25 11,878.14 11,883.14 11,878.14 11,879.14 0.0K
17:26 11,880.14 11,882.14 11,879.14 11,882.14 0.0K
17:27 11,883.14 11,888.14 11,882.14 11,887.14 0.0K
17:28 11,886.14 11,891.14 11,885.64 11,891.14 0.0K
17:29 11,890.14 11,893.14 11,888.14 11,888.14 0.0K
17:30 11,888.64 11,890.64 11,888.14 11,890.14 0.0K
17:31 11,889.14 11,891.14 11,886.64 11,886.64 0.0K
17:32 11,885.14 11,889.64 11,884.14 11,889.64 0.0K
17:33 11,888.64 11,888.64 11,883.14 11,883.14 0.0K
17:34 11,883.64 11,885.64 11,883.14 11,884.14 0.0K
17:35 11,885.64 11,885.64 11,880.55 11,880.55 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