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 12,158.64 12,159.14 12,149.64 12,149.64 0.0K
08:59 12,148.64 12,153.64 12,141.14 12,143.14 0.0K
09:00 12,138.64 12,140.64 12,124.14 12,125.64 0.0K
09:01 12,124.14 12,126.64 12,075.64 12,087.14 0.0K
09:02 12,087.14 12,088.64 12,065.64 12,065.64 0.0K
09:03 12,062.64 12,070.64 12,055.14 12,055.14 0.0K
09:04 12,057.64 12,103.64 12,057.64 12,102.64 0.0K
09:05 12,094.64 12,103.64 12,094.64 12,098.64 0.0K
09:06 12,099.64 12,109.14 12,099.64 12,109.14 0.0K
09:07 12,105.14 12,114.64 12,105.14 12,109.64 0.0K
09:08 12,111.64 12,124.14 12,111.14 12,119.64 0.0K
09:09 12,117.14 12,120.14 12,112.64 12,119.14 0.0K
09:10 12,114.64 12,117.64 12,107.64 12,117.64 0.0K
09:11 12,118.64 12,122.64 12,115.14 12,116.14 0.0K
09:12 12,111.64 12,115.64 12,102.64 12,115.64 0.0K
09:13 12,111.64 12,111.64 12,105.64 12,106.64 0.0K
09:14 12,110.14 12,120.14 12,110.14 12,119.14 0.0K
09:15 12,117.14 12,117.14 12,103.64 12,103.64 0.0K
09:16 12,107.64 12,116.14 12,107.64 12,115.64 0.0K
09:17 12,116.14 12,120.64 12,110.14 12,116.64 0.0K
09:18 12,114.14 12,118.64 12,113.64 12,116.64 0.0K
09:19 12,117.14 12,117.64 12,106.64 12,106.64 0.0K
09:20 12,108.14 12,116.14 12,106.64 12,116.14 0.0K
09:21 12,114.14 12,120.64 12,112.64 12,112.64 0.0K
09:22 12,111.64 12,115.14 12,107.14 12,115.14 0.0K
09:23 12,113.64 12,120.64 12,113.14 12,113.14 0.0K
09:24 12,114.64 12,117.14 12,112.14 12,116.14 0.0K
09:25 12,115.64 12,121.64 12,115.14 12,121.64 0.0K
09:26 12,122.14 12,128.64 12,121.14 12,121.14 0.0K
09:27 12,120.14 12,121.64 12,118.64 12,119.64 0.0K
09:28 12,121.64 12,121.64 12,110.64 12,110.64 0.0K
09:29 12,111.64 12,112.14 12,110.64 12,110.64 0.0K
09:30 12,111.14 12,113.14 12,103.14 12,105.64 0.0K
09:31 12,107.14 12,107.14 12,091.14 12,098.14 0.0K
09:32 12,097.64 12,102.64 12,095.14 12,096.64 0.0K
09:33 12,097.64 12,097.64 12,092.64 12,095.64 0.0K
09:34 12,096.64 12,097.14 12,087.64 12,087.64 0.0K
09:35 12,085.64 12,092.64 12,085.64 12,087.64 0.0K
09:36 12,089.64 12,094.14 12,089.64 12,089.64 0.0K
09:37 12,090.64 12,104.64 12,090.64 12,104.14 0.0K
09:38 12,106.14 12,111.64 12,106.14 12,109.14 0.0K
09:39 12,110.14 12,110.14 12,097.64 12,097.64 0.0K
09:40 12,096.64 12,098.14 12,091.64 12,091.64 0.0K
09:41 12,091.14 12,098.14 12,091.14 12,098.14 0.0K
09:42 12,094.14 12,097.64 12,090.64 12,091.64 0.0K
09:43 12,092.64 12,092.64 12,087.64 12,090.14 0.0K
09:44 12,089.64 12,097.64 12,088.64 12,097.64 0.0K
09:45 12,095.64 12,096.14 12,091.64 12,091.64 0.0K
09:46 12,090.64 12,093.64 12,087.64 12,087.64 0.0K
09:47 12,088.64 12,088.64 12,080.64 12,085.14 0.0K
09:48 12,084.64 12,085.14 12,079.14 12,083.64 0.0K
09:49 12,080.64 12,080.64 12,074.64 12,076.14 0.0K
09:50 12,075.64 12,079.14 12,075.14 12,078.14 0.0K
09:51 12,076.14 12,079.64 12,072.14 12,073.14 0.0K
09:52 12,072.64 12,080.14 12,072.64 12,079.14 0.0K
09:53 12,078.64 12,085.64 12,078.64 12,085.14 0.0K
09:54 12,084.14 12,089.14 12,084.14 12,086.14 0.0K
09:55 12,086.64 12,088.14 12,085.14 12,087.14 0.0K
09:56 12,086.64 12,086.64 12,078.14 12,078.14 0.0K
09:57 12,077.64 12,078.14 12,076.14 12,076.14 0.0K
09:58 12,074.64 12,074.64 12,068.14 12,068.14 0.0K
09:59 12,069.14 12,070.14 12,068.14 12,068.14 0.0K
10:00 12,067.14 12,073.14 12,067.14 12,071.14 0.0K
10:01 12,070.64 12,075.64 12,070.14 12,075.14 0.0K
10:02 12,074.14 12,083.64 12,074.14 12,083.64 0.0K
10:03 12,083.14 12,084.64 12,078.14 12,078.64 0.0K
10:04 12,079.14 12,080.14 12,076.14 12,078.14 0.0K
10:05 12,076.64 12,081.14 12,075.14 12,080.64 0.0K
10:06 12,081.14 12,081.14 12,070.14 12,073.14 0.0K
10:07 12,076.14 12,076.14 12,072.14 12,075.64 0.0K
10:08 12,074.64 12,074.64 12,066.14 12,067.14 0.0K
10:09 12,068.64 12,070.64 12,067.64 12,069.14 0.0K
10:10 12,068.64 12,070.14 12,067.14 12,067.64 0.0K
10:11 12,067.14 12,071.14 12,064.64 12,064.64 0.0K
10:12 12,065.64 12,071.14 12,065.14 12,071.14 0.0K
10:13 12,070.14 12,071.14 12,068.14 12,070.14 0.0K
10:14 12,065.14 12,068.14 12,064.64 12,068.14 0.0K
10:15 12,066.14 12,068.14 12,064.14 12,068.14 0.0K
10:16 12,067.14 12,067.14 12,062.14 12,062.14 0.0K
10:17 12,067.14 12,067.14 12,064.14 12,065.14 0.0K
10:18 12,063.14 12,065.14 12,063.14 12,064.14 0.0K
10:19 12,063.14 12,066.14 12,062.14 12,063.64 0.0K
10:20 12,064.14 12,071.14 12,063.14 12,065.14 0.0K
10:21 12,066.64 12,075.14 12,066.64 12,075.14 0.0K
10:22 12,073.64 12,078.14 12,072.64 12,072.64 0.0K
10:23 12,073.64 12,074.64 12,069.64 12,074.64 0.0K
10:24 12,074.14 12,076.14 12,072.14 12,072.14 0.0K
10:25 12,072.64 12,079.64 12,072.64 12,078.14 0.0K
10:26 12,078.64 12,078.64 12,075.64 12,076.14 0.0K
10:27 12,077.14 12,082.64 12,075.14 12,082.64 0.0K
10:28 12,083.14 12,087.14 12,083.14 12,086.14 0.0K
10:29 12,085.64 12,085.64 12,080.14 12,082.14 0.0K
10:30 12,084.64 12,085.14 12,081.64 12,084.64 0.0K
10:31 12,084.14 12,088.14 12,084.14 12,086.14 0.0K
10:32 12,087.14 12,087.14 12,083.14 12,083.64 0.0K
10:33 12,083.14 12,083.14 12,077.64 12,080.64 0.0K
10:34 12,080.14 12,083.14 12,079.64 12,083.14 0.0K
10:35 12,085.64 12,088.14 12,084.14 12,088.14 0.0K
10:36 12,085.14 12,085.14 12,081.64 12,082.14 0.0K
10:37 12,081.64 12,090.64 12,081.14 12,090.64 0.0K
10:38 12,088.14 12,088.14 12,078.64 12,078.64 0.0K
10:39 12,078.14 12,078.14 12,072.64 12,072.64 0.0K
10:40 12,071.64 12,072.64 12,067.64 12,067.64 0.0K
10:41 12,068.14 12,070.14 12,068.14 12,068.14 0.0K
10:42 12,067.14 12,068.14 12,061.14 12,063.14 0.0K
10:43 12,062.64 12,064.14 12,061.14 12,063.14 0.0K
10:44 12,061.14 12,064.64 12,060.14 12,064.64 0.0K
10:45 12,064.14 12,064.14 12,060.14 12,064.14 0.0K
10:46 12,061.64 12,063.64 12,061.64 12,063.14 0.0K
10:47 12,065.14 12,069.14 12,065.14 12,068.64 0.0K
10:48 12,067.64 12,068.64 12,064.64 12,064.64 0.0K
10:49 12,068.14 12,068.14 12,064.14 12,064.64 0.0K
10:50 12,065.14 12,070.64 12,063.14 12,070.64 0.0K
10:51 12,068.64 12,071.14 12,068.14 12,071.14 0.0K
10:52 12,071.64 12,074.14 12,071.64 12,074.14 0.0K
10:53 12,075.14 12,077.14 12,071.14 12,071.14 0.0K
10:54 12,073.14 12,073.14 12,070.14 12,070.14 0.0K
10:55 12,071.14 12,071.14 12,068.14 12,069.14 0.0K
10:56 12,070.14 12,075.14 12,070.14 12,075.14 0.0K
10:57 12,076.14 12,078.14 12,074.64 12,077.14 0.0K
10:58 12,077.64 12,077.64 12,072.64 12,075.64 0.0K
10:59 12,072.14 12,072.14 12,070.14 12,070.64 0.0K
11:00 12,071.14 12,075.14 12,070.14 12,070.14 0.0K
11:01 12,069.14 12,071.14 12,064.64 12,064.64 0.0K
11:02 12,065.14 12,065.14 12,062.14 12,062.14 0.0K
11:03 12,063.14 12,066.14 12,063.14 12,064.14 0.0K
11:04 12,062.14 12,062.14 12,059.14 12,060.14 0.0K
11:05 12,060.64 12,060.64 12,057.14 12,059.14 0.0K
11:06 12,059.64 12,060.14 12,058.14 12,058.14 0.0K
11:07 12,059.64 12,061.14 12,057.14 12,057.14 0.0K
11:08 12,059.14 12,062.14 12,059.14 12,060.14 0.0K
11:09 12,058.14 12,059.64 12,057.14 12,059.14 0.0K
11:10 12,060.14 12,060.14 12,056.64 12,058.14 0.0K
11:11 12,059.14 12,060.14 12,057.64 12,059.14 0.0K
11:12 12,060.14 12,065.14 12,059.14 12,063.64 0.0K
11:13 12,062.64 12,063.14 12,052.14 12,052.14 0.0K
11:14 12,052.64 12,053.14 12,051.14 12,051.14 0.0K
11:15 12,052.64 12,052.64 12,046.14 12,049.14 0.0K
11:16 12,048.14 12,049.14 12,046.14 12,046.64 0.0K
11:17 12,046.14 12,048.14 12,044.64 12,046.14 0.0K
11:18 12,045.14 12,045.14 12,042.64 12,044.14 0.0K
11:19 12,046.14 12,051.14 12,046.14 12,051.14 0.0K
11:20 12,053.14 12,054.14 12,051.14 12,051.14 0.0K
11:21 12,050.14 12,050.64 12,045.14 12,047.14 0.0K
11:22 12,049.14 12,050.14 12,043.14 12,043.64 0.0K
11:23 12,040.14 12,040.64 12,033.14 12,035.64 0.0K
11:24 12,036.14 12,041.14 12,036.14 12,040.14 0.0K
11:25 12,041.64 12,042.14 12,039.14 12,040.14 0.0K
11:26 12,039.14 12,044.14 12,037.64 12,044.14 0.0K
11:27 12,043.14 12,044.14 12,043.14 12,043.14 0.0K
11:28 12,042.14 12,046.14 12,041.14 12,046.14 0.0K
11:29 12,044.14 12,044.64 12,041.14 12,041.64 0.0K
11:30 12,042.64 12,044.14 12,042.14 12,042.14 0.0K
11:31 12,043.14 12,046.14 12,042.14 12,046.14 0.0K
11:32 12,044.14 12,045.14 12,042.64 12,043.14 0.0K
11:33 12,042.14 12,042.14 12,037.14 12,037.14 0.0K
11:34 12,036.64 12,036.64 12,034.14 12,034.14 0.0K
11:35 12,035.14 12,036.14 12,033.14 12,034.14 0.0K
11:36 12,033.14 12,033.14 12,029.64 12,030.14 0.0K
11:37 12,031.64 12,033.14 12,029.64 12,033.14 0.0K
11:38 12,035.14 12,035.14 12,031.14 12,031.64 0.0K
11:39 12,031.14 12,037.14 12,031.14 12,036.14 0.0K
11:40 12,037.14 12,043.14 12,037.14 12,042.64 0.0K
11:41 12,045.14 12,045.14 12,042.14 12,042.14 0.0K
11:42 12,040.14 12,045.14 12,040.14 12,041.14 0.0K
11:43 12,040.14 12,040.14 12,038.14 12,038.64 0.0K
11:44 12,039.14 12,041.64 12,038.64 12,040.14 0.0K
11:45 12,042.14 12,042.14 12,037.14 12,037.14 0.0K
11:46 12,039.14 12,042.64 12,039.14 12,041.14 0.0K
11:47 12,040.64 12,045.14 12,040.14 12,044.14 0.0K
11:48 12,044.64 12,044.64 12,040.14 12,042.64 0.0K
11:49 12,043.14 12,045.64 12,043.14 12,043.64 0.0K
11:50 12,043.64 12,049.14 12,043.64 12,049.14 0.0K
11:51 12,048.14 12,048.14 12,045.14 12,045.14 0.0K
11:52 12,044.14 12,045.14 12,042.64 12,043.14 0.0K
11:53 12,045.14 12,045.14 12,042.14 12,042.14 0.0K
11:54 12,043.14 12,043.14 12,037.14 12,039.64 0.0K
11:55 12,039.14 12,039.14 12,037.14 12,038.14 0.0K
11:56 12,037.14 12,037.14 12,033.64 12,036.64 0.0K
11:57 12,037.14 12,037.14 12,033.14 12,034.14 0.0K
11:58 12,033.14 12,033.14 12,032.14 12,033.14 0.0K
11:59 12,032.14 12,033.14 12,032.14 12,032.14 0.0K
12:00 12,030.64 12,030.64 12,023.14 12,023.14 0.0K
12:01 12,021.14 12,021.14 12,017.14 12,017.14 0.0K
12:02 12,016.14 12,016.14 12,006.64 12,013.14 0.0K
12:03 12,014.14 12,015.14 12,011.14 12,013.14 0.0K
12:04 12,012.14 12,014.14 12,010.64 12,013.14 0.0K
12:05 12,014.14 12,017.14 12,011.64 12,017.14 0.0K
12:06 12,015.14 12,022.14 12,015.14 12,022.14 0.0K
12:07 12,023.64 12,024.14 12,022.14 12,024.14 0.0K
12:08 12,022.14 12,022.14 12,016.64 12,016.64 0.0K
12:09 12,016.14 12,016.64 12,015.64 12,016.14 0.0K
12:10 12,017.64 12,017.64 12,013.14 12,013.64 0.0K
12:11 12,015.14 12,015.14 12,013.14 12,015.14 0.0K
12:12 12,014.14 12,015.14 12,011.14 12,012.14 0.0K
12:13 12,013.14 12,019.14 12,013.14 12,017.14 0.0K
12:14 12,016.14 12,016.64 12,014.14 12,014.64 0.0K
12:15 12,012.14 12,012.14 12,009.14 12,009.14 0.0K
12:16 12,009.64 12,009.64 12,006.14 12,008.14 0.0K
12:17 12,007.64 12,008.14 12,006.14 12,006.64 0.0K
12:18 12,004.14 12,004.14 11,998.14 11,998.14 0.0K
12:19 11,998.64 12,001.14 11,997.14 11,999.14 0.0K
12:20 11,998.14 12,002.64 11,998.14 12,002.14 0.0K
12:21 12,003.14 12,006.14 12,002.14 12,002.14 0.0K
12:22 12,001.14 12,003.14 12,000.14 12,003.14 0.0K
12:23 12,002.14 12,004.14 12,002.14 12,002.14 0.0K
12:24 12,001.14 12,003.14 11,997.64 11,997.64 0.0K
12:25 11,998.14 12,000.64 11,996.64 11,996.64 0.0K
12:26 11,997.64 12,000.14 11,997.14 11,999.14 0.0K
12:27 11,998.14 11,999.14 11,998.14 11,999.14 0.0K
12:28 12,000.14 12,003.14 11,998.14 12,003.14 0.0K
12:29 12,001.14 12,006.14 12,001.14 12,005.64 0.0K
12:30 12,006.14 12,006.14 12,001.14 12,002.14 0.0K
12:31 12,001.14 12,001.14 11,998.14 12,000.14 0.0K
12:32 11,999.64 12,000.14 11,996.14 11,996.14 0.0K
12:33 11,995.14 12,000.14 11,994.14 12,000.14 0.0K
12:34 11,997.14 11,997.14 11,993.14 11,993.14 0.0K
12:35 11,993.64 11,994.14 11,992.14 11,993.14 0.0K
12:36 11,994.14 12,002.14 11,994.14 12,002.14 0.0K
12:37 12,001.14 12,003.14 11,995.64 11,995.64 0.0K
12:38 11,996.14 11,997.14 11,995.14 11,997.14 0.0K
12:39 11,996.14 11,997.64 11,996.14 11,996.64 0.0K
12:40 11,996.14 11,997.64 11,995.64 11,997.64 0.0K
12:41 11,996.64 11,996.64 11,994.14 11,994.14 0.0K
12:42 11,993.64 11,999.14 11,993.14 11,999.14 0.0K
12:43 11,998.14 11,998.64 11,997.14 11,998.14 0.0K
12:44 11,998.64 12,005.14 11,998.64 12,005.14 0.0K
12:45 12,006.14 12,006.14 12,001.14 12,003.14 0.0K
12:46 12,004.14 12,005.14 12,000.14 12,000.14 0.0K
12:47 12,000.64 12,001.14 11,998.64 11,999.14 0.0K
12:48 11,999.64 12,000.14 11,997.14 11,998.14 0.0K
12:49 11,999.14 11,999.14 11,997.14 11,997.14 0.0K
12:50 11,998.14 11,998.14 11,995.14 11,996.64 0.0K
12:51 11,996.14 11,997.14 11,995.14 11,996.14 0.0K
12:52 11,995.64 11,997.14 11,992.14 11,992.14 0.0K
12:53 11,992.64 11,992.64 11,990.14 11,990.14 0.0K
12:54 11,990.64 11,994.14 11,990.14 11,994.14 0.0K
12:55 11,993.64 11,993.64 11,990.14 11,992.64 0.0K
12:56 11,992.14 11,993.14 11,986.64 11,986.64 0.0K
12:57 11,986.14 11,987.14 11,985.14 11,986.14 0.0K
12:58 11,985.64 11,988.64 11,985.64 11,988.14 0.0K
12:59 11,987.64 11,987.64 11,985.14 11,985.14 0.0K
13:00 11,988.64 11,989.14 11,983.14 11,984.14 0.0K
13:01 11,984.64 11,991.14 11,984.64 11,987.14 0.0K
13:02 11,988.14 11,988.14 11,986.14 11,986.14 0.0K
13:03 11,985.14 11,989.14 11,985.14 11,989.14 0.0K
13:04 11,990.14 11,990.14 11,987.14 11,988.14 0.0K
13:05 11,989.14 11,989.14 11,989.14 11,989.14 0.0K
13:06 11,990.14 11,993.14 11,989.14 11,991.14 0.0K
13:07 11,990.14 11,990.14 11,985.64 11,985.64 0.0K
13:08 11,986.14 11,986.14 11,984.64 11,986.14 0.0K
13:09 11,985.14 11,991.14 11,985.14 11,991.14 0.0K
13:10 11,992.14 11,992.14 11,987.64 11,988.14 0.0K
13:11 11,989.14 11,991.14 11,989.14 11,990.14 0.0K
13:12 11,991.14 11,991.14 11,990.64 11,990.64 0.0K
13:13 11,990.14 11,992.64 11,990.14 11,992.14 0.0K
13:14 11,990.14 11,990.14 11,985.64 11,986.14 0.0K
13:15 11,987.14 11,991.14 11,987.14 11,991.14 0.0K
13:16 11,990.64 11,996.14 11,990.64 11,995.14 0.0K
13:17 11,994.14 11,994.14 11,991.14 11,992.64 0.0K
13:18 11,992.14 11,996.14 11,990.14 11,992.14 0.0K
13:19 11,991.14 11,991.64 11,991.14 11,991.14 0.0K
13:20 11,992.14 11,994.14 11,991.64 11,993.14 0.0K
13:21 11,993.64 11,994.14 11,988.14 11,991.14 0.0K
13:22 11,991.64 11,992.64 11,990.64 11,992.14 0.0K
13:23 11,993.64 11,997.14 11,993.14 11,997.14 0.0K
13:24 11,996.64 12,000.14 11,996.14 12,000.14 0.0K
13:25 11,999.64 11,999.64 11,995.14 11,995.64 0.0K
13:26 11,996.14 12,000.64 11,995.14 11,999.14 0.0K
13:27 11,999.64 12,007.14 11,999.64 12,006.14 0.0K
13:28 12,006.64 12,009.64 12,006.14 12,006.14 0.0K
13:29 12,007.14 12,010.14 12,007.14 12,009.14 0.0K
13:30 12,010.14 12,011.14 12,004.64 12,004.64 0.0K
13:31 12,004.14 12,006.14 12,001.64 12,003.14 0.0K
13:32 12,002.64 12,008.14 12,002.64 12,007.64 0.0K
13:33 12,007.14 12,007.14 12,004.64 12,005.64 0.0K
13:34 12,005.14 12,012.14 12,005.14 12,011.64 0.0K
13:35 12,012.14 12,017.14 12,012.14 12,017.14 0.0K
13:36 12,016.64 12,020.14 12,014.14 12,020.14 0.0K
13:37 12,019.14 12,021.64 12,018.14 12,021.64 0.0K
13:38 12,021.14 12,022.64 12,020.14 12,020.14 0.0K
13:39 12,019.14 12,019.14 12,015.14 12,017.14 0.0K
13:40 12,016.14 12,018.14 12,015.14 12,016.14 0.0K
13:41 12,015.14 12,018.14 12,015.14 12,016.14 0.0K
13:42 12,018.14 12,021.14 12,018.14 12,020.14 0.0K
13:43 12,023.14 12,024.14 12,020.14 12,021.14 0.0K
13:44 12,020.64 12,020.64 12,016.14 12,017.64 0.0K
13:45 12,016.14 12,016.14 12,014.14 12,014.64 0.0K
13:46 12,015.14 12,015.14 12,013.14 12,013.14 0.0K
13:47 12,014.14 12,021.64 12,014.14 12,020.14 0.0K
13:48 12,021.14 12,022.14 12,018.64 12,019.14 0.0K
13:49 12,020.14 12,020.14 12,018.14 12,019.14 0.0K
13:50 12,021.14 12,022.64 12,012.14 12,012.14 0.0K
13:51 12,011.14 12,014.14 12,011.14 12,014.14 0.0K
13:52 12,015.14 12,016.14 12,014.14 12,014.14 0.0K
13:53 12,014.64 12,016.14 12,013.64 12,016.14 0.0K
13:54 12,015.64 12,019.14 12,015.64 12,019.14 0.0K
13:55 12,020.14 12,024.64 12,020.14 12,024.14 0.0K
13:56 12,025.14 12,029.14 12,025.14 12,028.14 0.0K
13:57 12,029.14 12,029.14 12,023.14 12,023.14 0.0K
13:58 12,021.64 12,023.14 12,021.14 12,021.64 0.0K
13:59 12,022.14 12,025.14 12,019.14 12,019.64 0.0K
14:00 12,020.14 12,021.14 12,018.14 12,020.14 0.0K
14:01 12,021.14 12,024.14 12,021.14 12,021.14 0.0K
14:02 12,020.14 12,020.14 12,017.14 12,018.14 0.0K
14:03 12,018.64 12,018.64 12,016.64 12,016.64 0.0K
14:04 12,016.14 12,017.64 12,016.14 12,017.64 0.0K
14:05 12,016.14 12,016.64 12,015.64 12,016.14 0.0K
14:06 12,017.14 12,022.14 12,017.14 12,022.14 0.0K
14:07 12,021.14 12,021.14 12,018.14 12,019.14 0.0K
14:08 12,018.14 12,019.64 12,017.64 12,018.14 0.0K
14:09 12,017.14 12,017.14 12,015.14 12,016.14 0.0K
14:10 12,017.14 12,017.14 12,016.14 12,016.14 0.0K
14:11 12,017.14 12,020.14 12,017.14 12,019.14 0.0K
14:12 12,020.14 12,020.14 12,019.14 12,020.14 0.0K
14:13 12,021.64 12,023.64 12,021.64 12,023.14 0.0K
14:14 12,024.14 12,028.14 12,024.14 12,028.14 0.0K
14:15 12,027.14 12,029.14 12,027.14 12,029.14 0.0K
14:16 12,030.64 12,036.14 12,029.64 12,034.64 0.0K
14:17 12,033.64 12,035.14 12,031.64 12,033.14 0.0K
14:18 12,035.64 12,039.64 12,035.64 12,039.14 0.0K
14:19 12,040.14 12,040.14 12,031.14 12,031.14 0.0K
14:20 12,030.14 12,036.14 12,029.14 12,031.64 0.0K
14:21 12,030.14 12,032.64 12,029.14 12,032.14 0.0K
14:22 12,031.14 12,034.64 12,031.14 12,034.64 0.0K
14:23 12,034.14 12,034.64 12,030.14 12,031.14 0.0K
14:24 12,032.14 12,037.64 12,031.64 12,037.64 0.0K
14:25 12,037.14 12,037.14 12,033.64 12,034.14 0.0K
14:26 12,033.64 12,037.14 12,033.64 12,037.14 0.0K
14:27 12,038.14 12,040.14 12,038.14 12,039.64 0.0K
14:28 12,038.64 12,041.64 12,038.64 12,041.64 0.0K
14:29 12,040.14 12,040.64 12,039.14 12,040.14 0.0K
14:30 12,039.64 12,043.14 12,037.64 12,037.64 0.0K
14:31 12,037.14 12,037.64 12,034.14 12,037.64 0.0K
14:32 12,039.14 12,041.14 12,036.14 12,038.14 0.0K
14:33 12,039.14 12,041.14 12,038.14 12,039.14 0.0K
14:34 12,036.14 12,037.14 12,033.64 12,034.14 0.0K
14:35 12,033.14 12,033.14 12,030.64 12,032.14 0.0K
14:36 12,031.14 12,032.14 12,029.14 12,030.64 0.0K
14:37 12,030.14 12,032.14 12,027.14 12,027.64 0.0K
14:38 12,027.14 12,028.64 12,022.64 12,023.14 0.0K
14:39 12,025.14 12,027.14 12,024.14 12,024.64 0.0K
14:40 12,025.64 12,029.14 12,025.64 12,029.14 0.0K
14:41 12,028.14 12,029.14 12,028.14 12,028.14 0.0K
14:42 12,029.14 12,031.14 12,028.14 12,028.14 0.0K
14:43 12,026.14 12,028.14 12,025.14 12,028.14 0.0K
14:44 12,027.64 12,029.14 12,024.14 12,024.14 0.0K
14:45 12,023.14 12,026.14 12,023.14 12,026.14 0.0K
14:46 12,025.14 12,028.14 12,025.14 12,026.64 0.0K
14:47 12,027.14 12,028.14 12,020.64 12,020.64 0.0K
14:48 12,021.14 12,023.14 12,018.14 12,020.64 0.0K
14:49 12,020.14 12,022.14 12,018.14 12,018.14 0.0K
14:50 12,017.14 12,021.14 12,017.14 12,021.14 0.0K
14:51 12,020.64 12,021.14 12,019.14 12,019.14 0.0K
14:52 12,020.14 12,021.14 12,019.14 12,020.14 0.0K
14:53 12,021.14 12,021.14 12,015.14 12,015.14 0.0K
14:54 12,012.14 12,016.14 12,009.14 12,015.14 0.0K
14:55 12,016.14 12,020.14 12,016.14 12,018.14 0.0K
14:56 12,019.14 12,022.14 12,019.14 12,019.14 0.0K
14:57 12,020.14 12,021.14 12,019.14 12,020.14 0.0K
14:58 12,021.14 12,021.14 12,016.14 12,016.14 0.0K
14:59 12,014.14 12,015.14 12,014.14 12,014.14 0.0K
15:00 12,013.14 12,013.14 12,006.14 12,007.64 0.0K
15:01 12,006.14 12,008.14 12,004.64 12,007.14 0.0K
15:02 12,006.64 12,007.14 12,001.64 12,001.64 0.0K
15:03 12,002.14 12,002.14 11,999.64 12,001.14 0.0K
15:04 12,003.14 12,003.14 11,993.14 11,994.14 0.0K
15:05 11,993.14 11,996.14 11,992.14 11,993.14 0.0K
15:06 11,992.14 11,994.64 11,992.14 11,992.14 0.0K
15:07 11,993.14 11,993.14 11,989.14 11,990.14 0.0K
15:08 11,988.64 11,994.14 11,988.14 11,991.14 0.0K
15:09 11,990.64 11,993.14 11,990.14 11,993.14 0.0K
15:10 11,991.64 11,991.64 11,988.14 11,991.14 0.0K
15:11 11,990.14 11,992.14 11,986.64 11,990.14 0.0K
15:12 11,992.14 11,994.14 11,990.14 11,994.14 0.0K
15:13 11,993.14 12,004.14 11,992.14 12,004.14 0.0K
15:14 12,003.14 12,004.14 12,001.14 12,001.14 0.0K
15:15 12,000.14 12,000.14 11,997.14 11,999.64 0.0K
15:16 11,999.14 11,999.64 11,991.14 11,991.14 0.0K
15:17 11,990.64 11,993.14 11,988.64 11,992.14 0.0K
15:18 11,993.14 11,995.14 11,990.14 11,990.14 0.0K
15:19 11,991.14 11,995.14 11,991.14 11,995.14 0.0K
15:20 11,996.14 12,003.14 11,996.14 12,003.14 0.0K
15:21 12,002.14 12,002.64 11,999.64 12,002.14 0.0K
15:22 12,000.64 12,000.64 11,995.64 11,999.14 0.0K
15:23 11,998.64 12,001.14 11,997.14 11,998.14 0.0K
15:24 11,997.14 11,998.14 11,995.14 11,997.14 0.0K
15:25 11,996.64 12,000.14 11,994.14 12,000.14 0.0K
15:26 11,999.64 12,000.14 11,999.14 11,999.14 0.0K
15:27 11,998.64 12,002.14 11,996.64 11,998.14 0.0K
15:28 12,000.14 12,004.14 12,000.14 12,001.64 0.0K
15:29 12,001.14 12,004.14 12,001.14 12,002.14 0.0K
15:30 12,004.14 12,004.14 11,995.14 12,002.14 0.0K
15:31 12,003.14 12,008.14 12,002.14 12,005.14 0.0K
15:32 12,004.14 12,017.14 12,004.14 12,017.14 0.0K
15:33 12,015.14 12,017.64 12,013.14 12,015.64 0.0K
15:34 12,016.64 12,019.64 12,015.14 12,016.64 0.0K
15:35 12,014.14 12,016.64 12,004.64 12,004.64 0.0K
15:36 12,006.64 12,006.64 12,004.14 12,006.14 0.0K
15:37 12,008.14 12,011.14 12,007.14 12,010.14 0.0K
15:38 12,010.64 12,013.64 12,010.14 12,010.64 0.0K
15:39 12,010.14 12,013.14 12,008.14 12,012.64 0.0K
15:40 12,008.64 12,015.14 12,008.64 12,015.14 0.0K
15:41 12,016.64 12,020.14 12,016.14 12,020.14 0.0K
15:42 12,019.14 12,019.14 12,015.64 12,017.14 0.0K
15:43 12,021.14 12,028.64 12,021.14 12,025.14 0.0K
15:44 12,024.64 12,024.64 12,021.64 12,024.14 0.0K
15:45 12,025.64 12,031.14 12,024.64 12,028.64 0.0K
15:46 12,030.64 12,033.64 12,030.14 12,033.14 0.0K
15:47 12,032.64 12,037.14 12,032.14 12,033.64 0.0K
15:48 12,036.14 12,036.14 12,029.14 12,032.14 0.0K
15:49 12,033.14 12,033.14 12,023.14 12,023.14 0.0K
15:50 12,021.64 12,025.14 12,021.64 12,025.14 0.0K
15:51 12,027.64 12,035.64 12,027.64 12,033.14 0.0K
15:52 12,032.14 12,037.14 12,032.14 12,036.64 0.0K
15:53 12,037.14 12,037.14 12,029.14 12,032.14 0.0K
15:54 12,034.14 12,034.14 12,029.64 12,030.14 0.0K
15:55 12,030.64 12,034.14 12,030.14 12,030.14 0.0K
15:56 12,029.14 12,029.14 12,021.14 12,024.14 0.0K
15:57 12,024.64 12,024.64 12,020.64 12,024.14 0.0K
15:58 12,025.14 12,025.14 12,021.14 12,021.14 0.0K
15:59 12,023.14 12,024.14 12,022.14 12,024.14 0.0K
16:00 12,025.14 12,025.14 12,020.64 12,022.14 0.0K
16:01 12,020.14 12,021.14 12,017.64 12,018.64 0.0K
16:02 12,019.14 12,023.14 12,016.14 12,023.14 0.0K
16:03 12,024.14 12,029.14 12,023.14 12,027.64 0.0K
16:04 12,029.14 12,034.14 12,029.14 12,030.14 0.0K
16:05 12,029.14 12,031.14 12,025.14 12,026.14 0.0K
16:06 12,024.14 12,031.14 12,024.14 12,031.14 0.0K
16:07 12,031.64 12,033.64 12,030.14 12,030.14 0.0K
16:08 12,032.14 12,036.64 12,030.64 12,036.64 0.0K
16:09 12,036.14 12,036.14 12,032.64 12,035.14 0.0K
16:10 12,036.14 12,037.14 12,032.14 12,032.14 0.0K
16:11 12,034.14 12,036.14 12,032.14 12,033.64 0.0K
16:12 12,033.14 12,035.14 12,026.14 12,026.14 0.0K
16:13 12,025.14 12,025.14 12,021.64 12,023.14 0.0K
16:14 12,021.14 12,022.14 12,011.14 12,012.64 0.0K
16:15 12,011.64 12,015.14 12,010.14 12,010.14 0.0K
16:16 12,011.14 12,012.14 12,007.64 12,009.14 0.0K
16:17 12,008.64 12,009.14 12,005.14 12,008.64 0.0K
16:18 12,009.14 12,011.14 12,005.14 12,005.14 0.0K
16:19 12,005.64 12,007.14 12,002.64 12,007.14 0.0K
16:20 12,004.14 12,007.14 12,003.14 12,005.64 0.0K
16:21 12,005.14 12,012.64 12,004.64 12,012.64 0.0K
16:22 12,014.64 12,016.14 12,010.14 12,014.64 0.0K
16:23 12,016.14 12,017.14 12,013.14 12,017.14 0.0K
16:24 12,018.64 12,020.64 12,017.14 12,017.14 0.0K
16:25 12,016.14 12,018.14 12,012.14 12,012.14 0.0K
16:26 12,011.14 12,011.14 12,007.14 12,010.14 0.0K
16:27 12,011.14 12,012.14 12,009.64 12,012.14 0.0K
16:28 12,011.14 12,020.14 12,011.14 12,020.14 0.0K
16:29 12,021.14 12,024.14 12,020.14 12,022.14 0.0K
16:30 12,020.14 12,025.14 12,020.14 12,025.14 0.0K
16:31 12,027.14 12,030.14 12,026.14 12,030.14 0.0K
16:32 12,031.14 12,034.14 12,029.14 12,034.14 0.0K
16:33 12,035.14 12,039.14 12,032.14 12,037.14 0.0K
16:34 12,036.14 12,036.14 12,030.14 12,030.14 0.0K
16:35 12,030.64 12,030.64 12,026.14 12,026.64 0.0K
16:36 12,027.14 12,029.64 12,027.14 12,029.64 0.0K
16:37 12,030.14 12,031.14 12,027.14 12,027.14 0.0K
16:38 12,028.14 12,031.64 12,028.14 12,030.14 0.0K
16:39 12,029.14 12,034.14 12,029.14 12,034.14 0.0K
16:40 12,034.64 12,034.64 12,031.14 12,032.14 0.0K
16:41 12,033.14 12,037.14 12,032.64 12,035.14 0.0K
16:42 12,034.14 12,036.14 12,032.14 12,032.14 0.0K
16:43 12,033.14 12,033.14 12,030.14 12,032.14 0.0K
16:44 12,031.14 12,031.14 12,028.14 12,029.14 0.0K
16:45 12,028.14 12,028.14 12,020.14 12,021.14 0.0K
16:46 12,019.14 12,027.14 12,019.14 12,027.14 0.0K
16:47 12,027.64 12,031.14 12,026.14 12,031.14 0.0K
16:48 12,031.64 12,035.14 12,031.64 12,035.14 0.0K
16:49 12,036.14 12,037.14 12,034.14 12,036.14 0.0K
16:50 12,035.14 12,036.14 12,032.14 12,033.14 0.0K
16:51 12,034.14 12,037.64 12,034.14 12,035.64 0.0K
16:52 12,036.14 12,036.64 12,034.14 12,035.14 0.0K
16:53 12,034.14 12,034.14 12,030.14 12,030.64 0.0K
16:54 12,030.14 12,032.64 12,026.64 12,030.14 0.0K
16:55 12,031.64 12,032.14 12,026.14 12,026.14 0.0K
16:56 12,025.64 12,033.64 12,025.14 12,032.64 0.0K
16:57 12,031.14 12,031.14 12,027.14 12,027.14 0.0K
16:58 12,028.14 12,029.14 12,025.14 12,025.14 0.0K
16:59 12,024.14 12,026.14 12,023.14 12,025.14 0.0K
17:00 12,025.64 12,025.64 12,018.14 12,020.14 0.0K
17:01 12,022.14 12,026.14 12,021.14 12,025.14 0.0K
17:02 12,026.14 12,028.14 12,023.14 12,023.14 0.0K
17:03 12,022.64 12,029.14 12,022.64 12,027.64 0.0K
17:04 12,029.14 12,029.64 12,025.14 12,026.14 0.0K
17:05 12,025.14 12,025.14 12,022.14 12,022.14 0.0K
17:06 12,023.14 12,025.14 12,021.14 12,025.14 0.0K
17:07 12,026.14 12,029.14 12,026.14 12,027.14 0.0K
17:08 12,026.14 12,028.64 12,025.14 12,028.64 0.0K
17:09 12,029.14 12,034.14 12,029.14 12,033.14 0.0K
17:10 12,032.14 12,036.14 12,032.14 12,035.14 0.0K
17:11 12,034.14 12,038.14 12,034.14 12,037.14 0.0K
17:12 12,038.14 12,040.14 12,038.14 12,040.14 0.0K
17:13 12,041.64 12,042.14 12,041.64 12,041.64 0.0K
17:14 12,041.14 12,044.14 12,040.14 12,040.14 0.0K
17:15 12,042.14 12,042.14 12,039.14 12,039.14 0.0K
17:16 12,037.14 12,040.14 12,037.14 12,040.14 0.0K
17:17 12,039.64 12,039.64 12,037.64 12,037.64 0.0K
17:18 12,037.14 12,040.14 12,036.14 12,040.14 0.0K
17:19 12,039.14 12,040.14 12,036.64 12,037.64 0.0K
17:20 12,041.14 12,043.14 12,040.14 12,043.14 0.0K
17:21 12,044.64 12,045.64 12,044.14 12,045.14 0.0K
17:22 12,044.14 12,044.14 12,038.64 12,039.14 0.0K
17:23 12,035.64 12,035.64 12,034.14 12,035.14 0.0K
17:24 12,035.64 12,040.14 12,034.14 12,040.14 0.0K
17:25 12,039.64 12,042.14 12,038.64 12,038.64 0.0K
17:26 12,038.14 12,039.14 12,036.14 12,037.64 0.0K
17:27 12,036.64 12,038.64 12,033.64 12,038.64 0.0K
17:28 12,036.64 12,042.14 12,036.64 12,040.64 0.0K
17:29 12,041.64 12,041.64 12,035.14 12,037.64 0.0K
17:30 12,037.14 12,037.14 12,034.64 12,035.64 0.0K
17:31 12,032.64 12,037.64 12,032.64 12,034.64 0.0K
17:32 12,035.14 12,035.14 12,032.64 12,032.64 0.0K
17:33 12,033.64 12,038.14 12,032.64 12,038.14 0.0K
17:34 12,036.64 12,037.64 12,032.14 12,032.14 0.0K
17:35 12,031.14 12,048.18 12,028.14 12,048.18 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