SMI (SSMI)

SWI20
🏛️ スイス →
12,354.04
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 11,865.91 11,866.91 11,863.41 11,866.91 0.0K
08:59 11,868.91 11,878.91 11,864.91 11,866.41 0.0K
09:00 11,866.91 11,876.91 11,862.41 11,870.41 0.0K
09:01 11,871.41 11,906.41 11,871.41 11,906.41 0.0K
09:02 11,902.41 11,911.91 11,899.91 11,903.91 0.0K
09:03 11,909.41 11,924.91 11,909.41 11,922.91 0.0K
09:04 11,922.41 11,922.41 11,911.91 11,917.41 0.0K
09:05 11,915.41 11,919.41 11,911.41 11,918.91 0.0K
09:06 11,916.91 11,916.91 11,906.41 11,907.91 0.0K
09:07 11,906.41 11,911.91 11,903.41 11,910.91 0.0K
09:08 11,907.91 11,912.41 11,905.91 11,905.91 0.0K
09:09 11,907.91 11,911.91 11,901.41 11,906.41 0.0K
09:10 11,905.41 11,905.41 11,896.91 11,897.91 0.0K
09:11 11,895.91 11,900.91 11,894.41 11,900.91 0.0K
09:12 11,905.91 11,905.91 11,895.91 11,895.91 0.0K
09:13 11,897.91 11,913.41 11,897.91 11,913.41 0.0K
09:14 11,912.41 11,918.41 11,912.41 11,918.41 0.0K
09:15 11,917.91 11,917.91 11,910.91 11,911.91 0.0K
09:16 11,913.41 11,913.91 11,908.91 11,910.91 0.0K
09:17 11,911.41 11,915.91 11,911.41 11,913.91 0.0K
09:18 11,912.91 11,914.41 11,907.91 11,907.91 0.0K
09:19 11,906.91 11,913.91 11,906.91 11,913.41 0.0K
09:20 11,915.91 11,915.91 11,909.91 11,912.41 0.0K
09:21 11,911.91 11,913.41 11,908.91 11,911.91 0.0K
09:22 11,913.41 11,914.91 11,910.91 11,914.91 0.0K
09:23 11,913.91 11,916.91 11,912.91 11,915.91 0.0K
09:24 11,916.91 11,916.91 11,911.91 11,914.41 0.0K
09:25 11,914.91 11,916.41 11,910.41 11,911.41 0.0K
09:26 11,908.91 11,912.91 11,904.91 11,911.91 0.0K
09:27 11,912.91 11,915.91 11,912.91 11,914.91 0.0K
09:28 11,913.91 11,916.91 11,913.91 11,915.91 0.0K
09:29 11,916.91 11,916.91 11,911.41 11,911.91 0.0K
09:30 11,910.91 11,910.91 11,906.41 11,910.91 0.0K
09:31 11,910.41 11,910.91 11,907.91 11,907.91 0.0K
09:32 11,908.41 11,910.41 11,904.91 11,907.91 0.0K
09:33 11,908.41 11,908.41 11,898.91 11,899.91 0.0K
09:34 11,897.91 11,897.91 11,891.91 11,892.41 0.0K
09:35 11,891.91 11,894.91 11,890.91 11,894.91 0.0K
09:36 11,895.91 11,896.91 11,894.91 11,895.91 0.0K
09:37 11,898.41 11,900.91 11,896.91 11,899.91 0.0K
09:38 11,898.91 11,899.91 11,894.91 11,896.91 0.0K
09:39 11,897.91 11,902.91 11,896.91 11,899.91 0.0K
09:40 11,900.91 11,902.91 11,894.91 11,896.91 0.0K
09:41 11,894.91 11,898.91 11,893.91 11,898.91 0.0K
09:42 11,898.41 11,899.91 11,897.91 11,898.91 0.0K
09:43 11,899.91 11,900.91 11,896.91 11,898.91 0.0K
09:44 11,900.91 11,900.91 11,898.91 11,899.91 0.0K
09:45 11,900.91 11,900.91 11,898.41 11,898.41 0.0K
09:46 11,896.91 11,897.41 11,894.91 11,894.91 0.0K
09:47 11,893.91 11,899.91 11,893.91 11,899.41 0.0K
09:48 11,899.91 11,899.91 11,895.91 11,896.91 0.0K
09:49 11,897.41 11,897.91 11,890.91 11,890.91 0.0K
09:50 11,891.91 11,892.91 11,889.91 11,892.91 0.0K
09:51 11,893.41 11,893.41 11,882.91 11,883.41 0.0K
09:52 11,883.91 11,887.91 11,882.91 11,887.41 0.0K
09:53 11,886.91 11,889.91 11,886.91 11,889.91 0.0K
09:54 11,891.91 11,894.91 11,890.41 11,890.91 0.0K
09:55 11,891.91 11,891.91 11,884.91 11,884.91 0.0K
09:56 11,886.91 11,887.91 11,882.91 11,885.91 0.0K
09:57 11,886.41 11,887.91 11,883.91 11,886.91 0.0K
09:58 11,885.41 11,886.91 11,882.91 11,886.91 0.0K
09:59 11,886.41 11,887.91 11,885.41 11,887.91 0.0K
10:00 11,890.91 11,890.91 11,881.91 11,881.91 0.0K
10:01 11,882.41 11,883.91 11,881.91 11,882.91 0.0K
10:02 11,881.91 11,881.91 11,876.91 11,878.91 0.0K
10:03 11,876.91 11,878.91 11,876.41 11,876.91 0.0K
10:04 11,876.41 11,876.91 11,873.41 11,874.91 0.0K
10:05 11,877.41 11,877.91 11,873.91 11,877.91 0.0K
10:06 11,879.91 11,880.41 11,876.91 11,876.91 0.0K
10:07 11,877.41 11,879.91 11,875.41 11,879.91 0.0K
10:08 11,878.91 11,880.41 11,875.91 11,880.41 0.0K
10:09 11,880.41 11,880.91 11,877.91 11,879.91 0.0K
10:10 11,881.91 11,884.41 11,875.91 11,875.91 0.0K
10:11 11,876.41 11,878.91 11,876.41 11,877.91 0.0K
10:12 11,878.91 11,880.91 11,873.41 11,873.41 0.0K
10:13 11,871.91 11,873.91 11,870.91 11,871.91 0.0K
10:14 11,870.91 11,875.91 11,868.91 11,875.91 0.0K
10:15 11,877.91 11,880.41 11,877.91 11,880.41 0.0K
10:16 11,880.91 11,880.91 11,878.91 11,878.91 0.0K
10:17 11,878.41 11,880.41 11,877.41 11,880.41 0.0K
10:18 11,882.91 11,887.91 11,881.91 11,887.91 0.0K
10:19 11,888.41 11,888.41 11,885.41 11,888.41 0.0K
10:20 11,886.91 11,891.91 11,886.91 11,891.91 0.0K
10:21 11,890.91 11,890.91 11,884.91 11,884.91 0.0K
10:22 11,884.41 11,888.91 11,883.91 11,887.91 0.0K
10:23 11,887.41 11,887.41 11,882.91 11,883.41 0.0K
10:24 11,881.91 11,885.91 11,880.91 11,885.91 0.0K
10:25 11,883.91 11,886.91 11,882.91 11,886.91 0.0K
10:26 11,884.91 11,886.91 11,883.91 11,886.91 0.0K
10:27 11,887.41 11,891.41 11,887.41 11,890.91 0.0K
10:28 11,891.91 11,892.91 11,889.91 11,889.91 0.0K
10:29 11,890.41 11,892.41 11,890.41 11,891.91 0.0K
10:30 11,892.91 11,897.41 11,892.91 11,896.91 0.0K
10:31 11,897.41 11,900.91 11,897.41 11,898.91 0.0K
10:32 11,899.91 11,903.41 11,899.91 11,902.91 0.0K
10:33 11,905.91 11,905.91 11,903.41 11,903.41 0.0K
10:34 11,901.91 11,904.91 11,901.91 11,901.91 0.0K
10:35 11,901.41 11,902.91 11,900.91 11,902.41 0.0K
10:36 11,902.91 11,906.91 11,901.41 11,906.91 0.0K
10:37 11,904.91 11,906.41 11,904.91 11,904.91 0.0K
10:38 11,902.91 11,904.91 11,902.91 11,904.91 0.0K
10:39 11,903.91 11,905.41 11,902.91 11,902.91 0.0K
10:40 11,901.91 11,902.91 11,900.91 11,901.91 0.0K
10:41 11,905.41 11,906.41 11,900.91 11,901.41 0.0K
10:42 11,901.91 11,904.91 11,901.91 11,903.91 0.0K
10:43 11,905.41 11,905.91 11,903.91 11,904.91 0.0K
10:44 11,906.91 11,906.91 11,900.91 11,900.91 0.0K
10:45 11,899.91 11,903.91 11,897.91 11,903.91 0.0K
10:46 11,904.91 11,905.41 11,902.41 11,905.41 0.0K
10:47 11,905.91 11,908.41 11,905.91 11,905.91 0.0K
10:48 11,906.41 11,908.41 11,905.91 11,905.91 0.0K
10:49 11,902.91 11,903.91 11,902.91 11,903.41 0.0K
10:50 11,902.91 11,903.91 11,901.91 11,903.91 0.0K
10:51 11,905.41 11,908.91 11,905.41 11,906.91 0.0K
10:52 11,906.41 11,906.41 11,897.91 11,901.91 0.0K
10:53 11,901.41 11,902.41 11,900.91 11,902.41 0.0K
10:54 11,903.91 11,905.41 11,901.91 11,901.91 0.0K
10:55 11,902.91 11,902.91 11,900.41 11,900.91 0.0K
10:56 11,901.41 11,901.41 11,891.91 11,893.41 0.0K
10:57 11,893.91 11,895.91 11,892.91 11,895.91 0.0K
10:58 11,893.91 11,894.91 11,890.91 11,890.91 0.0K
10:59 11,891.91 11,893.91 11,891.91 11,891.91 0.0K
11:00 11,894.91 11,894.91 11,893.91 11,894.91 0.0K
11:01 11,893.41 11,893.41 11,890.91 11,890.91 0.0K
11:02 11,891.91 11,892.41 11,889.41 11,890.41 0.0K
11:03 11,890.91 11,890.91 11,889.91 11,889.91 0.0K
11:04 11,889.41 11,890.91 11,888.91 11,889.91 0.0K
11:05 11,888.91 11,888.91 11,884.91 11,884.91 0.0K
11:06 11,885.41 11,885.41 11,880.91 11,880.91 0.0K
11:07 11,882.41 11,882.41 11,879.91 11,881.91 0.0K
11:08 11,880.91 11,881.41 11,876.91 11,878.91 0.0K
11:09 11,879.41 11,879.91 11,877.91 11,879.91 0.0K
11:10 11,880.41 11,880.91 11,875.91 11,876.41 0.0K
11:11 11,877.91 11,881.91 11,877.91 11,880.91 0.0K
11:12 11,881.91 11,881.91 11,880.91 11,881.91 0.0K
11:13 11,881.41 11,883.41 11,881.41 11,881.91 0.0K
11:14 11,879.91 11,882.41 11,879.91 11,882.41 0.0K
11:15 11,884.91 11,886.91 11,883.91 11,886.91 0.0K
11:16 11,887.91 11,888.91 11,886.91 11,888.91 0.0K
11:17 11,886.91 11,888.91 11,886.41 11,887.91 0.0K
11:18 11,886.91 11,892.41 11,886.91 11,892.41 0.0K
11:19 11,891.91 11,894.41 11,890.91 11,894.41 0.0K
11:20 11,893.91 11,894.91 11,893.91 11,894.91 0.0K
11:21 11,897.91 11,899.91 11,897.91 11,899.91 0.0K
11:22 11,898.91 11,901.91 11,898.91 11,900.91 0.0K
11:23 11,901.41 11,901.91 11,897.91 11,899.41 0.0K
11:24 11,901.41 11,903.91 11,900.91 11,903.91 0.0K
11:25 11,904.91 11,904.91 11,899.91 11,900.91 0.0K
11:26 11,899.91 11,902.41 11,899.91 11,901.91 0.0K
11:27 11,899.91 11,902.41 11,899.91 11,901.41 0.0K
11:28 11,899.91 11,899.91 11,896.91 11,897.91 0.0K
11:29 11,898.91 11,898.91 11,897.41 11,898.91 0.0K
11:30 11,897.91 11,898.91 11,895.91 11,896.91 0.0K
11:31 11,896.41 11,896.91 11,887.91 11,888.91 0.0K
11:32 11,887.91 11,889.91 11,885.91 11,886.41 0.0K
11:33 11,886.91 11,889.41 11,884.41 11,888.91 0.0K
11:34 11,889.91 11,889.91 11,886.91 11,887.91 0.0K
11:35 11,889.91 11,891.91 11,885.91 11,885.91 0.0K
11:36 11,886.91 11,889.91 11,885.91 11,887.91 0.0K
11:37 11,888.41 11,893.41 11,888.41 11,889.91 0.0K
11:38 11,890.91 11,890.91 11,888.91 11,890.91 0.0K
11:39 11,891.41 11,891.41 11,887.91 11,889.91 0.0K
11:40 11,888.91 11,891.41 11,887.91 11,887.91 0.0K
11:41 11,887.41 11,887.91 11,883.91 11,884.91 0.0K
11:42 11,885.41 11,886.91 11,884.91 11,886.91 0.0K
11:43 11,887.91 11,889.91 11,886.91 11,889.91 0.0K
11:44 11,888.91 11,888.91 11,886.91 11,887.91 0.0K
11:45 11,889.91 11,893.41 11,889.91 11,893.41 0.0K
11:46 11,889.41 11,889.41 11,887.91 11,887.91 0.0K
11:47 11,888.41 11,888.91 11,887.91 11,888.91 0.0K
11:48 11,890.91 11,890.91 11,888.91 11,890.91 0.0K
11:49 11,890.41 11,893.91 11,890.41 11,893.91 0.0K
11:50 11,892.91 11,892.91 11,891.41 11,891.91 0.0K
11:51 11,891.41 11,892.91 11,890.91 11,892.91 0.0K
11:52 11,895.91 11,897.91 11,894.91 11,896.91 0.0K
11:53 11,897.91 11,899.91 11,897.91 11,899.91 0.0K
11:54 11,900.41 11,902.91 11,900.41 11,902.91 0.0K
11:55 11,903.91 11,903.91 11,901.91 11,903.91 0.0K
11:56 11,903.41 11,904.41 11,902.91 11,903.91 0.0K
11:57 11,904.91 11,906.91 11,903.91 11,906.91 0.0K
11:58 11,907.91 11,907.91 11,904.91 11,904.91 0.0K
11:59 11,905.91 11,907.41 11,905.91 11,905.91 0.0K
12:00 11,905.41 11,905.41 11,899.91 11,901.41 0.0K
12:01 11,900.91 11,903.91 11,899.91 11,899.91 0.0K
12:02 11,901.91 11,904.91 11,899.91 11,903.91 0.0K
12:03 11,903.41 11,904.41 11,902.91 11,903.91 0.0K
12:04 11,904.91 11,905.91 11,904.91 11,904.91 0.0K
12:05 11,905.41 11,905.91 11,905.41 11,905.41 0.0K
12:06 11,905.91 11,906.41 11,903.91 11,903.91 0.0K
12:07 11,902.91 11,907.91 11,902.91 11,907.91 0.0K
12:08 11,909.91 11,910.91 11,908.91 11,908.91 0.0K
12:09 11,910.91 11,910.91 11,908.91 11,910.91 0.0K
12:10 11,909.91 11,911.41 11,909.91 11,911.41 0.0K
12:11 11,911.91 11,913.91 11,910.91 11,913.91 0.0K
12:12 11,912.91 11,914.41 11,911.91 11,911.91 0.0K
12:13 11,912.91 11,916.91 11,912.91 11,915.91 0.0K
12:14 11,914.91 11,914.91 11,914.41 11,914.91 0.0K
12:15 11,914.41 11,914.91 11,913.91 11,914.91 0.0K
12:16 11,915.91 11,917.41 11,915.91 11,916.91 0.0K
12:17 11,918.91 11,918.91 11,917.91 11,917.91 0.0K
12:18 11,918.41 11,919.91 11,918.41 11,919.91 0.0K
12:19 11,920.41 11,921.41 11,918.91 11,921.41 0.0K
12:20 11,922.91 11,929.91 11,922.91 11,926.91 0.0K
12:21 11,927.91 11,929.91 11,926.91 11,927.91 0.0K
12:22 11,928.91 11,929.91 11,925.41 11,926.91 0.0K
12:23 11,927.91 11,930.91 11,927.91 11,929.91 0.0K
12:24 11,930.91 11,932.91 11,930.91 11,931.91 0.0K
12:25 11,932.91 11,932.91 11,929.91 11,930.91 0.0K
12:26 11,931.41 11,931.41 11,924.91 11,924.91 0.0K
12:27 11,926.41 11,926.91 11,924.91 11,924.91 0.0K
12:28 11,925.91 11,927.91 11,923.91 11,923.91 0.0K
12:29 11,923.41 11,924.91 11,921.91 11,924.91 0.0K
12:30 11,923.91 11,924.91 11,920.41 11,920.41 0.0K
12:31 11,920.91 11,920.91 11,918.91 11,920.91 0.0K
12:32 11,921.41 11,926.91 11,921.41 11,924.91 0.0K
12:33 11,924.41 11,924.91 11,921.91 11,921.91 0.0K
12:34 11,922.91 11,922.91 11,920.91 11,922.41 0.0K
12:35 11,922.91 11,922.91 11,920.91 11,922.91 0.0K
12:36 11,922.41 11,922.41 11,919.91 11,919.91 0.0K
12:37 11,920.41 11,922.91 11,918.91 11,920.91 0.0K
12:38 11,921.91 11,922.91 11,920.91 11,922.91 0.0K
12:39 11,923.41 11,925.41 11,921.91 11,925.41 0.0K
12:40 11,925.91 11,925.91 11,923.41 11,923.91 0.0K
12:41 11,924.41 11,926.41 11,923.91 11,924.91 0.0K
12:42 11,925.91 11,926.41 11,924.91 11,925.91 0.0K
12:43 11,924.91 11,927.91 11,924.91 11,926.91 0.0K
12:44 11,927.91 11,932.91 11,927.41 11,932.91 0.0K
12:45 11,931.91 11,931.91 11,928.91 11,928.91 0.0K
12:46 11,928.41 11,930.91 11,925.41 11,930.91 0.0K
12:47 11,931.91 11,933.91 11,930.91 11,930.91 0.0K
12:48 11,931.91 11,931.91 11,929.91 11,929.91 0.0K
12:49 11,930.41 11,930.41 11,928.41 11,928.91 0.0K
12:50 11,929.91 11,931.91 11,924.91 11,924.91 0.0K
12:51 11,925.91 11,925.91 11,919.91 11,919.91 0.0K
12:52 11,920.91 11,920.91 11,918.41 11,918.91 0.0K
12:53 11,917.91 11,919.91 11,917.91 11,919.91 0.0K
12:54 11,919.41 11,922.41 11,919.41 11,922.41 0.0K
12:55 11,921.91 11,924.91 11,921.91 11,924.91 0.0K
12:56 11,926.41 11,928.41 11,926.41 11,928.41 0.0K
12:57 11,926.91 11,928.91 11,926.91 11,928.91 0.0K
12:58 11,929.41 11,931.91 11,929.41 11,930.91 0.0K
12:59 11,927.91 11,927.91 11,923.41 11,923.41 0.0K
13:00 11,921.91 11,924.41 11,921.41 11,924.41 0.0K
13:01 11,923.91 11,927.91 11,922.91 11,927.91 0.0K
13:02 11,926.91 11,929.91 11,926.91 11,927.91 0.0K
13:03 11,928.91 11,931.91 11,927.91 11,931.91 0.0K
13:04 11,932.91 11,933.91 11,930.91 11,931.41 0.0K
13:05 11,933.91 11,933.91 11,931.41 11,931.41 0.0K
13:06 11,932.91 11,933.91 11,931.91 11,932.91 0.0K
13:07 11,932.41 11,933.41 11,931.41 11,931.91 0.0K
13:08 11,930.91 11,930.91 11,929.41 11,929.91 0.0K
13:09 11,930.91 11,930.91 11,929.91 11,930.91 0.0K
13:10 11,929.41 11,929.91 11,928.91 11,929.91 0.0K
13:11 11,927.41 11,928.91 11,926.91 11,926.91 0.0K
13:12 11,927.91 11,929.91 11,927.91 11,929.91 0.0K
13:13 11,931.41 11,931.91 11,930.91 11,930.91 0.0K
13:14 11,931.91 11,933.91 11,930.91 11,933.91 0.0K
13:15 11,934.91 11,934.91 11,932.91 11,934.91 0.0K
13:16 11,935.91 11,935.91 11,931.91 11,932.91 0.0K
13:17 11,931.91 11,931.91 11,930.91 11,931.91 0.0K
13:18 11,932.41 11,932.91 11,930.91 11,932.91 0.0K
13:19 11,932.41 11,932.91 11,929.41 11,930.41 0.0K
13:20 11,929.91 11,933.91 11,929.91 11,932.91 0.0K
13:21 11,933.91 11,937.91 11,933.91 11,937.91 0.0K
13:22 11,938.41 11,938.41 11,936.91 11,938.41 0.0K
13:23 11,937.91 11,938.91 11,935.91 11,935.91 0.0K
13:24 11,936.91 11,939.91 11,934.91 11,939.91 0.0K
13:25 11,938.91 11,943.91 11,938.91 11,939.91 0.0K
13:26 11,940.91 11,942.91 11,940.91 11,941.91 0.0K
13:27 11,941.41 11,941.41 11,937.91 11,938.91 0.0K
13:28 11,941.91 11,942.91 11,940.91 11,941.91 0.0K
13:29 11,940.91 11,940.91 11,938.91 11,940.91 0.0K
13:30 11,939.91 11,941.91 11,938.41 11,940.91 0.0K
13:31 11,940.41 11,940.91 11,939.91 11,939.91 0.0K
13:32 11,937.91 11,937.91 11,935.41 11,936.91 0.0K
13:33 11,935.91 11,936.91 11,934.91 11,935.91 0.0K
13:34 11,934.91 11,934.91 11,931.91 11,933.91 0.0K
13:35 11,932.91 11,932.91 11,931.91 11,931.91 0.0K
13:36 11,932.91 11,934.91 11,932.41 11,934.91 0.0K
13:37 11,935.91 11,936.91 11,935.41 11,935.91 0.0K
13:38 11,936.91 11,939.91 11,936.41 11,939.91 0.0K
13:39 11,940.91 11,942.91 11,940.91 11,942.91 0.0K
13:40 11,943.91 11,944.91 11,941.91 11,944.91 0.0K
13:41 11,943.91 11,943.91 11,940.41 11,940.91 0.0K
13:42 11,942.41 11,943.91 11,942.41 11,943.91 0.0K
13:43 11,945.91 11,946.91 11,944.91 11,944.91 0.0K
13:44 11,945.91 11,947.91 11,944.91 11,944.91 0.0K
13:45 11,943.91 11,943.91 11,941.91 11,941.91 0.0K
13:46 11,941.41 11,941.91 11,941.41 11,941.91 0.0K
13:47 11,942.41 11,942.41 11,941.91 11,942.41 0.0K
13:48 11,942.41 11,942.41 11,939.41 11,939.91 0.0K
13:49 11,938.91 11,939.41 11,936.41 11,937.91 0.0K
13:50 11,938.91 11,938.91 11,935.91 11,937.91 0.0K
13:51 11,937.41 11,940.91 11,937.41 11,940.91 0.0K
13:52 11,941.91 11,941.91 11,940.41 11,940.91 0.0K
13:53 11,941.41 11,944.91 11,941.41 11,944.91 0.0K
13:54 11,942.91 11,944.91 11,941.91 11,944.91 0.0K
13:55 11,946.91 11,947.91 11,944.91 11,947.41 0.0K
13:56 11,947.91 11,947.91 11,945.91 11,946.91 0.0K
13:57 11,947.91 11,947.91 11,946.91 11,946.91 0.0K
13:58 11,947.91 11,950.91 11,947.91 11,950.91 0.0K
13:59 11,951.91 11,951.91 11,946.91 11,946.91 0.0K
14:00 11,947.91 11,947.91 11,940.41 11,940.91 0.0K
14:01 11,938.91 11,939.41 11,933.91 11,933.91 0.0K
14:02 11,934.91 11,935.91 11,931.91 11,935.91 0.0K
14:03 11,936.91 11,940.41 11,936.91 11,940.41 0.0K
14:04 11,939.41 11,939.91 11,938.41 11,938.91 0.0K
14:05 11,939.91 11,940.91 11,938.91 11,938.91 0.0K
14:06 11,936.91 11,937.91 11,936.41 11,937.91 0.0K
14:07 11,936.91 11,938.41 11,935.91 11,935.91 0.0K
14:08 11,936.91 11,937.91 11,936.41 11,937.91 0.0K
14:09 11,938.41 11,942.91 11,938.41 11,942.91 0.0K
14:10 11,943.91 11,943.91 11,938.91 11,938.91 0.0K
14:11 11,937.91 11,938.91 11,936.91 11,938.91 0.0K
14:12 11,937.91 11,938.41 11,935.91 11,938.41 0.0K
14:13 11,938.91 11,941.91 11,938.91 11,939.91 0.0K
14:14 11,938.91 11,939.91 11,937.91 11,938.41 0.0K
14:15 11,937.91 11,939.91 11,937.91 11,939.91 0.0K
14:16 11,938.91 11,942.91 11,938.91 11,941.91 0.0K
14:17 11,941.41 11,942.91 11,940.41 11,942.91 0.0K
14:18 11,941.91 11,942.91 11,941.41 11,942.91 0.0K
14:19 11,942.41 11,942.91 11,940.91 11,942.91 0.0K
14:20 11,943.41 11,943.91 11,937.91 11,937.91 0.0K
14:21 11,935.91 11,937.91 11,934.91 11,934.91 0.0K
14:22 11,935.91 11,935.91 11,933.91 11,934.91 0.0K
14:23 11,935.91 11,937.91 11,935.41 11,937.91 0.0K
14:24 11,939.91 11,941.41 11,938.91 11,939.91 0.0K
14:25 11,939.41 11,941.91 11,938.91 11,941.91 0.0K
14:26 11,942.41 11,942.91 11,939.91 11,941.91 0.0K
14:27 11,942.91 11,946.91 11,942.91 11,946.91 0.0K
14:28 11,947.41 11,949.91 11,943.41 11,943.41 0.0K
14:29 11,941.91 11,942.41 11,941.41 11,941.41 0.0K
14:30 11,943.91 11,948.91 11,943.91 11,946.91 0.0K
14:31 11,947.41 11,947.91 11,942.91 11,942.91 0.0K
14:32 11,940.91 11,940.91 11,937.91 11,937.91 0.0K
14:33 11,935.91 11,940.41 11,934.91 11,940.41 0.0K
14:34 11,939.91 11,941.91 11,938.91 11,939.91 0.0K
14:35 11,940.91 11,949.41 11,940.91 11,949.41 0.0K
14:36 11,949.91 11,953.91 11,949.91 11,951.91 0.0K
14:37 11,950.91 11,952.91 11,949.91 11,949.91 0.0K
14:38 11,948.91 11,952.91 11,948.91 11,949.91 0.0K
14:39 11,947.91 11,950.91 11,947.91 11,950.91 0.0K
14:40 11,951.91 11,951.91 11,949.91 11,950.91 0.0K
14:41 11,951.91 11,952.41 11,942.91 11,943.91 0.0K
14:42 11,941.41 11,941.41 11,940.91 11,940.91 0.0K
14:43 11,942.91 11,942.91 11,938.91 11,941.41 0.0K
14:44 11,943.91 11,945.91 11,943.91 11,944.91 0.0K
14:45 11,941.41 11,945.91 11,941.41 11,945.91 0.0K
14:46 11,946.91 11,947.41 11,945.91 11,946.91 0.0K
14:47 11,946.41 11,946.91 11,941.91 11,941.91 0.0K
14:48 11,942.41 11,944.91 11,941.91 11,944.91 0.0K
14:49 11,943.41 11,944.91 11,941.91 11,942.41 0.0K
14:50 11,942.91 11,942.91 11,939.91 11,940.91 0.0K
14:51 11,941.41 11,942.41 11,936.91 11,936.91 0.0K
14:52 11,937.91 11,941.91 11,937.91 11,941.91 0.0K
14:53 11,940.91 11,942.91 11,939.91 11,939.91 0.0K
14:54 11,941.41 11,946.91 11,941.41 11,944.91 0.0K
14:55 11,945.91 11,945.91 11,941.91 11,942.91 0.0K
14:56 11,941.91 11,941.91 11,939.91 11,940.91 0.0K
14:57 11,941.91 11,941.91 11,940.91 11,941.41 0.0K
14:58 11,939.91 11,940.91 11,939.91 11,939.91 0.0K
14:59 11,938.91 11,938.91 11,935.91 11,935.91 0.0K
15:00 11,936.91 11,938.91 11,936.91 11,937.91 0.0K
15:01 11,936.91 11,937.91 11,934.91 11,935.91 0.0K
15:02 11,934.91 11,934.91 11,930.91 11,932.41 0.0K
15:03 11,931.91 11,931.91 11,929.41 11,929.91 0.0K
15:04 11,929.41 11,935.91 11,929.41 11,935.91 0.0K
15:05 11,936.91 11,939.91 11,936.91 11,939.91 0.0K
15:06 11,941.91 11,941.91 11,939.91 11,940.91 0.0K
15:07 11,939.91 11,939.91 11,937.91 11,938.91 0.0K
15:08 11,939.91 11,939.91 11,934.91 11,939.91 0.0K
15:09 11,940.41 11,942.91 11,940.41 11,940.91 0.0K
15:10 11,941.91 11,943.91 11,939.91 11,939.91 0.0K
15:11 11,939.41 11,940.91 11,938.91 11,939.91 0.0K
15:12 11,938.41 11,938.91 11,937.91 11,938.91 0.0K
15:13 11,939.91 11,942.41 11,939.91 11,939.91 0.0K
15:14 11,940.41 11,941.91 11,940.41 11,941.91 0.0K
15:15 11,941.41 11,941.91 11,939.91 11,941.91 0.0K
15:16 11,941.41 11,941.91 11,939.41 11,939.91 0.0K
15:17 11,937.91 11,939.91 11,932.91 11,932.91 0.0K
15:18 11,931.91 11,933.91 11,931.91 11,932.91 0.0K
15:19 11,934.91 11,938.91 11,934.91 11,938.91 0.0K
15:20 11,939.41 11,939.91 11,935.91 11,938.91 0.0K
15:21 11,939.91 11,946.91 11,939.91 11,946.91 0.0K
15:22 11,947.91 11,948.91 11,942.91 11,942.91 0.0K
15:23 11,941.91 11,943.91 11,941.91 11,941.91 0.0K
15:24 11,940.91 11,943.41 11,940.91 11,941.91 0.0K
15:25 11,943.91 11,945.91 11,943.41 11,943.91 0.0K
15:26 11,944.91 11,944.91 11,941.91 11,941.91 0.0K
15:27 11,939.91 11,940.91 11,937.91 11,939.41 0.0K
15:28 11,941.91 11,941.91 11,938.91 11,940.91 0.0K
15:29 11,939.91 11,940.91 11,938.91 11,940.91 0.0K
15:30 11,938.91 11,943.91 11,938.91 11,940.91 0.0K
15:31 11,938.91 11,944.91 11,937.91 11,944.91 0.0K
15:32 11,944.41 11,950.41 11,944.41 11,945.91 0.0K
15:33 11,947.91 11,952.91 11,947.91 11,950.91 0.0K
15:34 11,949.91 11,953.91 11,946.91 11,949.91 0.0K
15:35 11,950.91 11,951.91 11,939.91 11,940.91 0.0K
15:36 11,941.91 11,945.91 11,941.91 11,944.41 0.0K
15:37 11,943.91 11,948.91 11,943.91 11,948.91 0.0K
15:38 11,945.91 11,952.91 11,945.91 11,948.91 0.0K
15:39 11,951.41 11,952.91 11,950.91 11,951.41 0.0K
15:40 11,949.91 11,950.41 11,942.41 11,943.91 0.0K
15:41 11,942.91 11,944.91 11,940.91 11,943.91 0.0K
15:42 11,942.91 11,947.41 11,942.91 11,946.91 0.0K
15:43 11,944.91 11,947.41 11,944.91 11,945.91 0.0K
15:44 11,946.91 11,948.91 11,944.91 11,944.91 0.0K
15:45 11,946.91 11,946.91 11,942.41 11,943.41 0.0K
15:46 11,942.41 11,947.41 11,941.91 11,947.41 0.0K
15:47 11,947.91 11,949.91 11,945.91 11,947.41 0.0K
15:48 11,947.91 11,949.91 11,945.91 11,945.91 0.0K
15:49 11,946.91 11,950.41 11,946.91 11,949.91 0.0K
15:50 11,948.91 11,950.91 11,946.91 11,946.91 0.0K
15:51 11,945.91 11,953.91 11,945.91 11,945.91 0.0K
15:52 11,947.91 11,957.91 11,946.91 11,957.91 0.0K
15:53 11,958.41 11,960.91 11,958.41 11,960.91 0.0K
15:54 11,961.91 11,964.41 11,959.91 11,962.91 0.0K
15:55 11,964.41 11,968.91 11,963.91 11,965.91 0.0K
15:56 11,964.91 11,966.41 11,961.91 11,965.41 0.0K
15:57 11,964.91 11,966.41 11,962.91 11,962.91 0.0K
15:58 11,961.91 11,963.91 11,959.91 11,959.91 0.0K
15:59 11,958.91 11,958.91 11,951.91 11,951.91 0.0K
16:00 11,952.91 11,952.91 11,944.91 11,944.91 0.0K
16:01 11,945.91 11,945.91 11,941.91 11,943.91 0.0K
16:02 11,945.91 11,946.91 11,941.91 11,943.91 0.0K
16:03 11,945.91 11,945.91 11,942.91 11,942.91 0.0K
16:04 11,943.91 11,945.91 11,942.91 11,945.91 0.0K
16:05 11,944.91 11,951.91 11,944.91 11,946.41 0.0K
16:06 11,946.91 11,952.91 11,946.91 11,948.91 0.0K
16:07 11,947.91 11,947.91 11,942.91 11,944.91 0.0K
16:08 11,943.91 11,949.41 11,942.91 11,945.91 0.0K
16:09 11,944.91 11,946.41 11,940.91 11,942.91 0.0K
16:10 11,945.91 11,950.91 11,945.41 11,949.91 0.0K
16:11 11,950.91 11,950.91 11,946.91 11,947.91 0.0K
16:12 11,947.41 11,947.91 11,945.91 11,945.91 0.0K
16:13 11,946.91 11,947.91 11,942.91 11,943.91 0.0K
16:14 11,942.91 11,943.41 11,938.41 11,938.91 0.0K
16:15 11,937.41 11,939.91 11,937.41 11,938.91 0.0K
16:16 11,939.41 11,940.91 11,938.91 11,938.91 0.0K
16:17 11,939.91 11,946.41 11,939.91 11,945.91 0.0K
16:18 11,946.41 11,947.91 11,945.91 11,946.91 0.0K
16:19 11,947.41 11,947.91 11,945.41 11,945.91 0.0K
16:20 11,946.41 11,948.41 11,945.91 11,946.41 0.0K
16:21 11,946.91 11,949.91 11,946.91 11,949.91 0.0K
16:22 11,950.91 11,950.91 11,947.91 11,947.91 0.0K
16:23 11,946.91 11,946.91 11,944.91 11,944.91 0.0K
16:24 11,944.41 11,945.41 11,943.41 11,943.41 0.0K
16:25 11,944.41 11,945.91 11,942.41 11,942.41 0.0K
16:26 11,941.91 11,946.91 11,941.91 11,946.41 0.0K
16:27 11,946.91 11,947.41 11,945.91 11,945.91 0.0K
16:28 11,947.41 11,947.91 11,946.41 11,947.41 0.0K
16:29 11,945.91 11,951.41 11,945.41 11,949.91 0.0K
16:30 11,946.91 11,950.91 11,945.91 11,950.91 0.0K
16:31 11,950.41 11,950.91 11,947.91 11,947.91 0.0K
16:32 11,948.41 11,950.91 11,946.91 11,950.41 0.0K
16:33 11,949.91 11,951.91 11,949.91 11,951.91 0.0K
16:34 11,951.41 11,953.41 11,949.91 11,950.41 0.0K
16:35 11,949.91 11,949.91 11,943.91 11,943.91 0.0K
16:36 11,944.91 11,944.91 11,938.91 11,940.91 0.0K
16:37 11,941.41 11,944.91 11,940.91 11,942.91 0.0K
16:38 11,943.91 11,943.91 11,942.91 11,943.91 0.0K
16:39 11,944.41 11,945.91 11,943.91 11,945.91 0.0K
16:40 11,946.41 11,946.91 11,945.91 11,946.91 0.0K
16:41 11,944.41 11,947.91 11,942.91 11,947.91 0.0K
16:42 11,947.41 11,950.91 11,947.41 11,949.91 0.0K
16:43 11,948.91 11,949.91 11,947.91 11,948.41 0.0K
16:44 11,947.91 11,949.91 11,947.41 11,949.41 0.0K
16:45 11,949.91 11,951.91 11,946.91 11,946.91 0.0K
16:46 11,945.91 11,946.91 11,942.91 11,943.91 0.0K
16:47 11,945.41 11,947.91 11,944.91 11,947.91 0.0K
16:48 11,948.91 11,951.41 11,948.91 11,949.91 0.0K
16:49 11,950.91 11,950.91 11,948.91 11,949.91 0.0K
16:50 11,950.41 11,953.41 11,949.41 11,953.41 0.0K
16:51 11,954.41 11,957.91 11,953.91 11,957.91 0.0K
16:52 11,956.91 11,957.91 11,954.91 11,954.91 0.0K
16:53 11,954.41 11,958.41 11,954.41 11,957.41 0.0K
16:54 11,957.91 11,957.91 11,930.91 11,931.91 0.0K
16:55 11,934.91 11,949.91 11,934.91 11,946.91 0.0K
16:56 11,945.91 11,948.91 11,943.91 11,947.91 0.0K
16:57 11,946.91 11,947.91 11,943.41 11,943.41 0.0K
16:58 11,942.91 11,942.91 11,929.91 11,931.91 0.0K
16:59 11,932.91 11,934.91 11,930.91 11,931.91 0.0K
17:00 11,932.91 11,938.91 11,932.41 11,937.41 0.0K
17:01 11,936.41 11,936.41 11,929.91 11,934.91 0.0K
17:02 11,937.91 11,937.91 11,933.91 11,934.91 0.0K
17:03 11,935.91 11,939.91 11,934.91 11,936.91 0.0K
17:04 11,934.91 11,938.91 11,934.91 11,936.91 0.0K
17:05 11,937.91 11,941.91 11,937.41 11,941.91 0.0K
17:06 11,940.41 11,940.91 11,936.91 11,938.91 0.0K
17:07 11,939.91 11,941.41 11,935.41 11,937.91 0.0K
17:08 11,937.41 11,937.91 11,935.91 11,935.91 0.0K
17:09 11,937.91 11,937.91 11,934.91 11,934.91 0.0K
17:10 11,935.91 11,940.91 11,935.41 11,940.91 0.0K
17:11 11,941.91 11,941.91 11,938.91 11,940.91 0.0K
17:12 11,939.91 11,939.91 11,938.41 11,938.91 0.0K
17:13 11,938.41 11,938.41 11,932.91 11,933.91 0.0K
17:14 11,934.91 11,937.41 11,933.91 11,936.41 0.0K
17:15 11,935.91 11,937.91 11,934.91 11,935.41 0.0K
17:16 11,935.91 11,935.91 11,897.91 11,897.91 0.0K
17:17 11,895.41 11,896.41 11,889.91 11,891.91 0.0K
17:18 11,893.91 11,902.91 11,893.91 11,900.91 0.0K
17:19 11,901.91 11,905.91 11,894.41 11,894.41 0.0K
17:20 11,894.91 11,900.91 11,893.91 11,895.91 0.0K
17:21 11,894.91 11,894.91 11,887.91 11,889.91 0.0K
17:22 11,888.91 11,889.91 11,886.41 11,886.91 0.0K
17:23 11,887.91 11,895.91 11,887.91 11,895.91 0.0K
17:24 11,895.41 11,895.91 11,886.91 11,888.41 0.0K
17:25 11,887.91 11,892.41 11,886.91 11,889.91 0.0K
17:26 11,891.91 11,897.41 11,891.91 11,896.91 0.0K
17:27 11,897.41 11,901.91 11,897.41 11,898.91 0.0K
17:28 11,899.41 11,901.91 11,897.41 11,900.91 0.0K
17:29 11,900.41 11,905.91 11,899.41 11,905.91 0.0K
17:30 11,903.91 11,903.91 11,893.41 11,894.41 0.0K
17:31 11,892.41 11,893.41 11,887.91 11,890.41 0.0K
17:32 11,890.91 11,892.41 11,887.41 11,890.41 0.0K
17:33 11,889.91 11,893.91 11,889.91 11,891.91 0.0K
17:34 11,890.91 11,893.91 11,889.91 11,889.91 0.0K
17:35 11,889.41 11,905.35 11,883.41 11,905.35 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