SMI (SSMI)

SWI20
🏛️ スイス →
12,109.42
最終更新: 2025-09-30
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
08:59 11,997.41 12,003.41 11,997.41 12,001.41 0.0K
09:00 11,999.41 12,000.41 11,993.91 11,993.91 0.0K
09:01 11,994.41 11,997.41 11,991.41 11,997.41 0.0K
09:02 11,991.41 11,991.91 11,983.41 11,988.91 0.0K
09:03 11,987.41 11,990.41 11,982.91 11,982.91 0.0K
09:04 11,980.41 11,980.41 11,970.41 11,970.41 0.0K
09:05 11,970.91 11,974.91 11,970.41 11,970.41 0.0K
09:06 11,971.41 11,978.41 11,970.91 11,973.41 0.0K
09:07 11,974.41 11,977.91 11,974.41 11,976.41 0.0K
09:08 11,977.41 11,980.41 11,977.41 11,978.91 0.0K
09:09 11,978.41 11,978.41 11,970.91 11,972.41 0.0K
09:10 11,974.91 11,977.41 11,969.41 11,969.41 0.0K
09:11 11,970.41 11,971.41 11,960.41 11,960.41 0.0K
09:12 11,958.41 11,966.41 11,956.41 11,966.41 0.0K
09:13 11,963.41 11,968.41 11,961.41 11,967.41 0.0K
09:14 11,968.41 11,972.41 11,967.41 11,972.41 0.0K
09:15 11,974.91 11,979.91 11,974.91 11,977.41 0.0K
09:16 11,976.41 11,978.41 11,973.41 11,974.41 0.0K
09:17 11,975.41 11,979.41 11,973.41 11,978.41 0.0K
09:18 11,977.41 11,982.41 11,975.41 11,981.41 0.0K
09:19 11,980.41 11,982.41 11,978.41 11,981.91 0.0K
09:20 11,982.91 11,987.41 11,978.41 11,978.41 0.0K
09:21 11,980.91 11,982.91 11,980.41 11,980.91 0.0K
09:22 11,979.41 11,984.91 11,979.41 11,981.41 0.0K
09:23 11,982.91 11,986.91 11,982.41 11,985.41 0.0K
09:24 11,986.41 11,989.41 11,984.41 11,985.41 0.0K
09:25 11,983.41 11,984.91 11,982.91 11,984.91 0.0K
09:26 11,984.41 11,984.41 11,978.41 11,978.41 0.0K
09:27 11,982.91 11,984.91 11,981.41 11,984.91 0.0K
09:28 11,984.41 11,984.41 11,980.41 11,981.41 0.0K
09:29 11,980.91 11,980.91 11,977.41 11,978.91 0.0K
09:30 11,978.41 11,978.41 11,976.41 11,976.41 0.0K
09:31 11,977.41 11,988.41 11,977.41 11,988.41 0.0K
09:32 11,988.91 11,992.41 11,988.41 11,990.91 0.0K
09:33 11,989.91 11,991.41 11,986.41 11,986.41 0.0K
09:34 11,987.41 11,988.41 11,985.41 11,987.41 0.0K
09:35 11,989.41 11,994.41 11,988.41 11,994.41 0.0K
09:36 11,995.41 11,995.41 11,993.91 11,995.41 0.0K
09:37 11,994.41 11,996.91 11,994.41 11,994.41 0.0K
09:38 11,992.41 11,992.41 11,985.41 11,985.41 0.0K
09:39 11,982.41 11,984.41 11,980.41 11,984.41 0.0K
09:40 11,986.41 11,990.41 11,985.41 11,990.41 0.0K
09:41 11,989.41 11,991.41 11,988.41 11,991.41 0.0K
09:42 11,989.41 11,989.41 11,986.41 11,987.91 0.0K
09:43 11,984.91 11,985.41 11,983.41 11,984.41 0.0K
09:44 11,982.41 11,986.41 11,981.41 11,986.41 0.0K
09:45 11,985.41 11,988.41 11,984.41 11,984.91 0.0K
09:46 11,985.91 11,987.41 11,984.41 11,985.41 0.0K
09:47 11,986.41 11,989.41 11,984.91 11,984.91 0.0K
09:48 11,983.41 11,986.91 11,982.41 11,983.41 0.0K
09:49 11,982.41 11,989.91 11,981.41 11,989.91 0.0K
09:50 11,989.41 11,990.41 11,986.91 11,988.41 0.0K
09:51 11,987.41 11,988.41 11,985.41 11,985.41 0.0K
09:52 11,987.41 11,990.41 11,986.41 11,987.91 0.0K
09:53 11,988.91 11,990.41 11,985.41 11,990.41 0.0K
09:54 11,988.41 11,988.41 11,982.41 11,985.41 0.0K
09:55 11,986.41 11,991.91 11,986.41 11,988.41 0.0K
09:56 11,989.41 11,989.91 11,983.91 11,983.91 0.0K
09:57 11,983.41 11,983.91 11,982.91 11,983.91 0.0K
09:58 11,985.41 11,987.41 11,984.91 11,985.41 0.0K
09:59 11,984.91 11,984.91 11,980.91 11,980.91 0.0K
10:00 11,980.41 11,986.41 11,980.41 11,983.91 0.0K
10:01 11,984.91 11,984.91 11,981.91 11,982.41 0.0K
10:02 11,984.91 11,987.91 11,980.91 11,981.41 0.0K
10:03 11,982.41 11,983.41 11,976.41 11,979.41 0.0K
10:04 11,978.41 11,978.41 11,975.91 11,976.91 0.0K
10:05 11,977.41 11,977.91 11,973.41 11,973.41 0.0K
10:06 11,975.41 11,982.91 11,975.41 11,982.41 0.0K
10:07 11,981.41 11,981.41 11,978.91 11,978.91 0.0K
10:08 11,978.41 11,979.41 11,976.91 11,977.91 0.0K
10:09 11,978.41 11,979.41 11,975.41 11,976.91 0.0K
10:10 11,975.91 11,980.41 11,975.41 11,979.91 0.0K
10:11 11,980.41 11,980.41 11,977.41 11,979.41 0.0K
10:12 11,980.41 11,981.41 11,977.91 11,978.41 0.0K
10:13 11,978.91 11,980.41 11,977.41 11,978.41 0.0K
10:14 11,977.41 11,984.41 11,977.41 11,984.41 0.0K
10:15 11,983.41 11,983.41 11,979.41 11,979.41 0.0K
10:16 11,980.41 11,984.41 11,980.41 11,984.41 0.0K
10:17 11,984.91 11,989.91 11,984.91 11,988.91 0.0K
10:18 11,988.41 11,988.41 11,983.91 11,985.41 0.0K
10:19 11,986.41 11,986.41 11,983.41 11,983.41 0.0K
10:20 11,984.41 11,985.41 11,980.91 11,982.41 0.0K
10:21 11,983.41 11,983.91 11,980.41 11,980.91 0.0K
10:22 11,982.41 11,983.41 11,981.41 11,982.91 0.0K
10:23 11,984.41 11,987.91 11,984.41 11,986.91 0.0K
10:24 11,986.41 11,990.41 11,985.41 11,986.41 0.0K
10:25 11,985.91 11,989.91 11,984.41 11,989.91 0.0K
10:26 11,988.41 11,991.41 11,987.41 11,991.41 0.0K
10:27 11,990.41 11,993.41 11,990.41 11,991.41 0.0K
10:28 11,990.41 11,993.41 11,990.41 11,992.41 0.0K
10:29 11,993.41 11,997.91 11,993.41 11,997.91 0.0K
10:30 11,998.41 12,000.41 11,995.41 12,000.41 0.0K
10:31 12,001.91 12,002.91 11,999.41 11,999.41 0.0K
10:32 11,998.41 12,001.41 11,997.41 11,998.41 0.0K
10:33 12,002.41 12,002.41 11,998.41 12,002.41 0.0K
10:34 12,000.41 12,002.41 12,000.41 12,001.41 0.0K
10:35 12,000.41 12,000.41 11,999.41 11,999.41 0.0K
10:36 12,000.91 12,006.41 12,000.91 12,006.41 0.0K
10:37 12,005.41 12,007.41 12,005.41 12,005.91 0.0K
10:38 12,005.41 12,011.41 12,004.91 12,010.41 0.0K
10:39 12,010.91 12,010.91 12,008.41 12,009.41 0.0K
10:40 12,007.41 12,011.41 12,006.41 12,008.41 0.0K
10:41 12,009.41 12,010.41 12,006.41 12,008.41 0.0K
10:42 12,009.41 12,012.41 12,008.41 12,008.41 0.0K
10:43 12,007.41 12,007.41 12,003.91 12,005.41 0.0K
10:44 12,004.91 12,004.91 11,999.41 12,001.41 0.0K
10:45 12,001.91 12,003.91 12,000.41 12,003.91 0.0K
10:46 12,004.91 12,008.41 12,004.91 12,008.41 0.0K
10:47 12,007.91 12,008.41 12,005.41 12,005.41 0.0K
10:48 12,004.91 12,007.91 12,004.91 12,007.91 0.0K
10:49 12,008.41 12,011.91 12,008.41 12,009.91 0.0K
10:50 12,010.41 12,012.41 12,009.41 12,012.41 0.0K
10:51 12,011.91 12,012.41 12,008.91 12,009.41 0.0K
10:52 12,010.41 12,010.41 12,006.41 12,006.41 0.0K
10:53 12,007.41 12,013.41 12,007.41 12,013.41 0.0K
10:54 12,013.91 12,013.91 12,011.41 12,012.41 0.0K
10:55 12,011.91 12,011.91 12,006.91 12,007.41 0.0K
10:56 12,006.41 12,007.41 12,005.41 12,005.91 0.0K
10:57 12,006.41 12,006.41 12,004.41 12,004.91 0.0K
10:58 12,004.41 12,007.41 12,004.41 12,006.41 0.0K
10:59 12,007.41 12,007.41 12,003.91 12,003.91 0.0K
11:00 12,003.41 12,004.41 11,999.41 12,004.41 0.0K
11:01 12,004.91 12,006.41 12,004.41 12,006.41 0.0K
11:02 12,008.41 12,008.91 12,004.91 12,004.91 0.0K
11:03 12,003.41 12,005.41 12,003.41 12,005.41 0.0K
11:04 12,004.91 12,005.41 12,002.91 12,003.41 0.0K
11:05 12,001.41 12,005.41 12,001.41 12,005.41 0.0K
11:06 12,006.41 12,009.91 12,005.41 12,008.91 0.0K
11:07 12,008.41 12,008.91 12,005.41 12,007.41 0.0K
11:08 12,006.41 12,009.41 12,006.41 12,009.41 0.0K
11:09 12,007.91 12,008.41 12,006.41 12,007.41 0.0K
11:10 12,006.91 12,007.41 12,004.91 12,006.41 0.0K
11:11 12,005.41 12,008.91 12,005.41 12,008.41 0.0K
11:12 12,009.41 12,013.41 12,009.41 12,013.41 0.0K
11:13 12,014.41 12,016.41 12,013.41 12,016.41 0.0K
11:14 12,017.41 12,020.91 12,017.41 12,020.41 0.0K
11:15 12,021.41 12,021.41 12,017.41 12,017.41 0.0K
11:16 12,017.91 12,019.41 12,017.41 12,018.91 0.0K
11:17 12,019.41 12,020.41 12,015.91 12,016.41 0.0K
11:18 12,017.41 12,017.41 12,016.41 12,016.41 0.0K
11:19 12,015.41 12,015.41 12,012.41 12,012.41 0.0K
11:20 12,011.41 12,011.41 12,008.41 12,010.41 0.0K
11:21 12,010.91 12,012.41 12,010.41 12,012.41 0.0K
11:22 12,010.41 12,010.41 12,008.41 12,009.41 0.0K
11:23 12,008.91 12,014.41 12,008.41 12,014.41 0.0K
11:24 12,015.91 12,016.41 12,014.41 12,014.41 0.0K
11:25 12,013.91 12,013.91 12,012.41 12,012.91 0.0K
11:26 12,014.41 12,014.41 12,007.41 12,007.41 0.0K
11:27 12,006.91 12,007.41 12,006.41 12,007.41 0.0K
11:28 12,005.41 12,006.41 12,005.41 12,006.41 0.0K
11:29 12,006.91 12,011.41 12,006.91 12,011.41 0.0K
11:30 12,012.41 12,012.41 12,010.41 12,012.41 0.0K
11:31 12,010.41 12,012.91 12,010.41 12,012.41 0.0K
11:32 12,009.41 12,010.41 12,007.91 12,009.91 0.0K
11:33 12,010.91 12,013.41 12,009.91 12,010.91 0.0K
11:34 12,009.91 12,010.91 12,008.41 12,008.41 0.0K
11:35 12,007.41 12,007.41 12,004.91 12,004.91 0.0K
11:36 12,005.41 12,005.41 12,002.41 12,002.41 0.0K
11:37 12,001.91 12,004.41 12,001.91 12,003.91 0.0K
11:38 12,004.41 12,006.41 12,004.41 12,004.41 0.0K
11:39 12,004.91 12,004.91 12,004.41 12,004.41 0.0K
11:40 12,003.41 12,004.41 12,001.91 12,002.91 0.0K
11:41 12,000.41 12,005.41 12,000.41 12,004.41 0.0K
11:42 12,003.41 12,004.41 12,001.41 12,001.91 0.0K
11:43 12,002.41 12,004.41 12,001.41 12,001.91 0.0K
11:44 12,002.41 12,003.91 12,002.41 12,003.41 0.0K
11:45 12,002.41 12,004.41 12,002.41 12,004.41 0.0K
11:46 12,003.91 12,003.91 12,002.41 12,002.41 0.0K
11:48 12,001.91 12,001.91 11,999.41 12,001.41 0.0K
11:49 12,000.41 12,001.41 12,000.41 12,000.41 0.0K
11:50 12,000.91 12,003.41 12,000.41 12,002.41 0.0K
11:51 12,001.91 12,001.91 11,998.41 11,998.41 0.0K
11:52 12,000.91 12,003.41 12,000.91 12,002.41 0.0K
11:53 12,003.41 12,006.41 12,002.91 12,006.41 0.0K
11:54 12,007.41 12,010.41 12,005.91 12,008.91 0.0K
11:55 12,008.41 12,008.91 12,007.41 12,008.91 0.0K
11:56 12,007.91 12,007.91 12,006.91 12,007.41 0.0K
11:57 12,008.41 12,008.91 12,006.41 12,006.41 0.0K
11:58 12,007.41 12,008.41 12,005.91 12,007.41 0.0K
11:59 12,007.91 12,007.91 12,005.41 12,005.41 0.0K
12:00 12,003.41 12,004.41 11,999.91 12,002.41 0.0K
12:01 12,003.41 12,003.41 11,999.41 12,000.41 0.0K
12:02 11,999.41 12,001.41 11,997.91 11,999.41 0.0K
12:03 11,998.91 11,999.41 11,998.41 11,998.41 0.0K
12:04 11,998.91 11,999.41 11,997.41 11,999.41 0.0K
12:05 11,998.91 12,000.41 11,998.41 11,998.91 0.0K
12:06 11,999.41 11,999.41 11,995.91 11,998.41 0.0K
12:07 11,996.41 11,996.41 11,996.41 11,996.41 0.0K
12:08 11,995.41 11,997.41 11,994.41 11,994.91 0.0K
12:09 11,995.41 11,996.41 11,994.41 11,996.41 0.0K
12:10 11,995.41 11,995.41 11,992.41 11,992.41 0.0K
12:11 11,992.91 11,993.41 11,992.41 11,992.41 0.0K
12:12 11,993.41 11,994.41 11,992.41 11,994.41 0.0K
12:13 11,993.91 11,994.41 11,993.41 11,993.41 0.0K
12:14 11,994.41 11,994.41 11,992.41 11,992.41 0.0K
12:15 11,991.41 11,992.41 11,989.41 11,990.91 0.0K
12:16 11,990.41 11,991.41 11,989.91 11,989.91 0.0K
12:17 11,989.41 11,989.41 11,985.41 11,985.41 0.0K
12:18 11,984.91 11,987.41 11,984.91 11,987.41 0.0K
12:19 11,987.91 11,989.41 11,985.41 11,985.41 0.0K
12:20 11,984.91 11,987.41 11,984.91 11,987.41 0.0K
12:21 11,988.41 11,988.91 11,983.91 11,983.91 0.0K
12:22 11,983.41 11,985.91 11,982.91 11,984.91 0.0K
12:23 11,985.41 11,985.41 11,982.91 11,984.41 0.0K
12:24 11,985.41 11,985.91 11,983.41 11,985.41 0.0K
12:25 11,984.91 11,984.91 11,983.41 11,983.91 0.0K
12:26 11,985.41 11,985.41 11,982.91 11,983.91 0.0K
12:27 11,983.41 11,983.41 11,977.91 11,978.91 0.0K
12:28 11,978.41 11,982.41 11,977.91 11,982.41 0.0K
12:29 11,981.41 11,981.41 11,979.41 11,979.41 0.0K
12:30 11,980.41 11,985.41 11,979.41 11,984.41 0.0K
12:31 11,983.91 11,983.91 11,981.41 11,982.41 0.0K
12:32 11,981.91 11,982.41 11,981.41 11,981.41 0.0K
12:33 11,981.91 11,982.41 11,979.41 11,979.41 0.0K
12:34 11,980.41 11,980.41 11,976.41 11,978.91 0.0K
12:35 11,978.41 11,980.41 11,976.41 11,976.41 0.0K
12:36 11,978.41 11,981.41 11,978.41 11,980.91 0.0K
12:37 11,982.41 11,983.41 11,981.41 11,981.41 0.0K
12:38 11,980.41 11,983.41 11,980.41 11,983.41 0.0K
12:39 11,982.41 11,982.41 11,980.41 11,981.41 0.0K
12:40 11,979.91 11,979.91 11,976.91 11,977.41 0.0K
12:41 11,976.91 11,977.41 11,976.41 11,977.41 0.0K
12:42 11,976.41 11,978.41 11,976.41 11,978.41 0.0K
12:43 11,977.41 11,978.41 11,976.91 11,977.41 0.0K
12:44 11,977.91 11,979.91 11,977.41 11,979.41 0.0K
12:45 11,981.41 11,981.41 11,977.41 11,978.41 0.0K
12:46 11,977.41 11,977.41 11,974.41 11,974.41 0.0K
12:47 11,975.91 11,978.41 11,975.91 11,978.41 0.0K
12:48 11,980.41 11,980.41 11,976.91 11,978.41 0.0K
12:49 11,977.41 11,978.41 11,977.41 11,977.91 0.0K
12:50 11,978.41 11,978.41 11,975.91 11,975.91 0.0K
12:51 11,976.41 11,978.41 11,976.41 11,978.41 0.0K
12:52 11,977.41 11,978.41 11,976.41 11,976.91 0.0K
12:53 11,977.41 11,980.91 11,977.41 11,980.91 0.0K
12:54 11,980.41 11,980.91 11,979.41 11,979.41 0.0K
12:55 11,978.41 11,978.41 11,976.41 11,976.41 0.0K
12:56 11,975.41 11,975.41 11,973.91 11,974.41 0.0K
12:57 11,975.41 11,975.41 11,974.41 11,975.41 0.0K
12:58 11,974.91 11,975.91 11,973.41 11,973.91 0.0K
12:59 11,973.41 11,973.41 11,972.41 11,973.41 0.0K
13:00 11,974.41 11,974.41 11,971.41 11,972.41 0.0K
13:01 11,971.41 11,972.41 11,970.41 11,972.41 0.0K
13:02 11,971.41 11,972.41 11,971.41 11,971.41 0.0K
13:03 11,972.91 11,972.91 11,971.41 11,972.41 0.0K
13:04 11,971.41 11,972.41 11,971.41 11,972.41 0.0K
13:05 11,971.91 11,972.41 11,966.91 11,967.91 0.0K
13:06 11,968.41 11,974.41 11,968.41 11,972.41 0.0K
13:07 11,974.41 11,975.41 11,973.41 11,975.41 0.0K
13:08 11,974.91 11,975.91 11,974.41 11,974.41 0.0K
13:09 11,975.41 11,976.41 11,975.41 11,975.91 0.0K
13:10 11,976.91 11,979.41 11,976.41 11,979.41 0.0K
13:11 11,980.41 11,980.41 11,977.91 11,978.41 0.0K
13:12 11,977.41 11,978.41 11,976.41 11,976.91 0.0K
13:13 11,977.41 11,978.41 11,976.41 11,976.41 0.0K
13:14 11,976.91 11,979.41 11,976.91 11,979.41 0.0K
13:15 11,980.41 11,982.41 11,978.41 11,978.41 0.0K
13:16 11,977.91 11,977.91 11,977.91 11,977.91 0.0K
13:17 11,975.91 11,978.41 11,975.41 11,978.41 0.0K
13:19 11,978.91 11,979.41 11,976.41 11,976.41 0.0K
13:20 11,977.41 11,977.41 11,972.41 11,972.91 0.0K
13:21 11,972.41 11,973.41 11,971.91 11,973.41 0.0K
13:22 11,974.91 11,978.41 11,974.91 11,977.41 0.0K
13:23 11,978.41 11,978.41 11,977.41 11,977.41 0.0K
13:24 11,978.41 11,978.41 11,977.41 11,977.41 0.0K
13:25 11,977.91 11,978.41 11,975.91 11,976.41 0.0K
13:26 11,975.91 11,975.91 11,972.91 11,973.41 0.0K
13:27 11,972.91 11,975.41 11,972.41 11,975.41 0.0K
13:28 11,974.41 11,974.41 11,973.41 11,973.91 0.0K
13:29 11,974.41 11,975.91 11,973.91 11,975.91 0.0K
13:30 11,975.41 11,977.91 11,975.41 11,977.41 0.0K
13:31 11,978.41 11,978.41 11,976.41 11,977.41 0.0K
13:32 11,976.41 11,977.41 11,976.41 11,977.41 0.0K
13:33 11,976.41 11,982.41 11,976.41 11,982.41 0.0K
13:34 11,981.41 11,981.41 11,979.41 11,979.41 0.0K
13:35 11,978.91 11,981.41 11,978.91 11,981.41 0.0K
13:36 11,980.91 11,980.91 11,976.91 11,978.41 0.0K
13:37 11,976.91 11,978.91 11,976.91 11,978.41 0.0K
13:38 11,978.91 11,980.41 11,978.91 11,979.41 0.0K
13:39 11,980.41 11,980.91 11,979.41 11,980.41 0.0K
13:40 11,979.41 11,979.41 11,973.41 11,975.41 0.0K
13:41 11,974.91 11,977.41 11,974.91 11,976.91 0.0K
13:42 11,977.41 11,977.41 11,973.41 11,975.91 0.0K
13:43 11,976.41 11,976.41 11,974.91 11,974.91 0.0K
13:44 11,974.41 11,974.41 11,973.41 11,973.41 0.0K
13:45 11,973.91 11,973.91 11,972.91 11,973.41 0.0K
13:46 11,972.41 11,973.41 11,972.41 11,973.41 0.0K
13:47 11,974.41 11,975.91 11,974.41 11,974.41 0.0K
13:48 11,973.41 11,973.41 11,971.41 11,971.41 0.0K
13:49 11,971.91 11,971.91 11,971.41 11,971.41 0.0K
13:50 11,972.41 11,972.41 11,970.41 11,970.41 0.0K
13:51 11,971.41 11,972.41 11,971.41 11,971.41 0.0K
13:52 11,970.41 11,971.41 11,970.41 11,971.41 0.0K
13:53 11,970.41 11,971.41 11,970.41 11,971.41 0.0K
13:54 11,970.41 11,970.91 11,969.41 11,970.91 0.0K
13:55 11,972.41 11,972.41 11,970.41 11,970.41 0.0K
13:56 11,970.91 11,970.91 11,966.91 11,967.41 0.0K
13:57 11,968.41 11,968.41 11,966.41 11,966.41 0.0K
13:58 11,967.41 11,967.41 11,966.41 11,967.41 0.0K
13:59 11,968.41 11,969.41 11,968.41 11,969.41 0.0K
14:00 11,969.91 11,971.91 11,969.41 11,970.41 0.0K
14:01 11,971.41 11,971.41 11,968.41 11,968.41 0.0K
14:02 11,969.41 11,969.41 11,968.41 11,968.41 0.0K
14:03 11,970.41 11,973.41 11,970.41 11,973.41 0.0K
14:04 11,974.41 11,974.41 11,973.41 11,973.41 0.0K
14:05 11,972.41 11,973.41 11,971.91 11,972.41 0.0K
14:06 11,971.41 11,973.91 11,971.41 11,973.91 0.0K
14:07 11,974.41 11,974.91 11,973.41 11,973.91 0.0K
14:08 11,974.91 11,976.91 11,974.41 11,974.41 0.0K
14:09 11,976.41 11,976.41 11,975.41 11,976.41 0.0K
14:10 11,978.41 11,980.41 11,978.41 11,980.41 0.0K
14:11 11,979.41 11,979.41 11,975.41 11,975.41 0.0K
14:12 11,974.41 11,975.41 11,972.91 11,974.41 0.0K
14:13 11,975.91 11,978.91 11,975.41 11,976.41 0.0K
14:14 11,977.41 11,978.41 11,976.41 11,976.91 0.0K
14:15 11,978.91 11,980.41 11,978.41 11,980.41 0.0K
14:16 11,979.41 11,982.41 11,979.41 11,981.41 0.0K
14:17 11,980.41 11,980.41 11,978.41 11,980.41 0.0K
14:18 11,979.41 11,980.41 11,978.41 11,979.91 0.0K
14:19 11,979.41 11,979.41 11,978.41 11,978.41 0.0K
14:21 11,976.41 11,976.41 11,968.41 11,968.41 0.0K
14:22 11,969.41 11,969.91 11,968.41 11,968.91 0.0K
14:23 11,968.41 11,968.41 11,966.41 11,967.41 0.0K
14:24 11,966.41 11,966.41 11,965.41 11,966.41 0.0K
14:25 11,965.91 11,967.91 11,965.41 11,967.91 0.0K
14:26 11,967.41 11,968.91 11,966.41 11,968.91 0.0K
14:27 11,969.41 11,969.41 11,966.41 11,968.41 0.0K
14:28 11,968.91 11,968.91 11,967.41 11,967.91 0.0K
14:29 11,967.41 11,967.41 11,963.91 11,964.41 0.0K
14:30 11,963.41 11,967.91 11,963.41 11,967.41 0.0K
14:31 11,968.41 11,969.41 11,968.41 11,968.91 0.0K
14:32 11,969.41 11,970.41 11,964.41 11,964.41 0.0K
14:33 11,963.41 11,968.41 11,963.41 11,966.91 0.0K
14:34 11,967.41 11,968.41 11,965.41 11,968.41 0.0K
14:35 11,967.41 11,968.41 11,965.41 11,968.41 0.0K
14:36 11,967.41 11,967.41 11,964.41 11,964.41 0.0K
14:37 11,966.41 11,968.41 11,965.41 11,968.41 0.0K
14:38 11,970.41 11,970.41 11,965.91 11,965.91 0.0K
14:39 11,965.41 11,968.41 11,965.41 11,968.41 0.0K
14:40 11,967.91 11,968.41 11,966.41 11,967.41 0.0K
14:41 11,966.41 11,966.41 11,963.41 11,963.41 0.0K
14:42 11,964.41 11,967.41 11,963.41 11,965.41 0.0K
14:43 11,964.41 11,964.41 11,963.41 11,963.41 0.0K
14:44 11,962.41 11,962.91 11,961.41 11,961.41 0.0K
14:45 11,962.41 11,964.41 11,961.91 11,964.41 0.0K
14:46 11,963.91 11,963.91 11,959.41 11,959.41 0.0K
14:47 11,958.91 11,961.41 11,957.41 11,958.41 0.0K
14:48 11,958.91 11,959.41 11,956.41 11,958.41 0.0K
14:49 11,957.91 11,957.91 11,955.41 11,955.41 0.0K
14:50 11,956.41 11,959.41 11,956.41 11,959.41 0.0K
14:51 11,958.91 11,959.41 11,955.41 11,957.41 0.0K
14:52 11,957.91 11,958.41 11,954.41 11,954.41 0.0K
14:53 11,955.41 11,955.41 11,950.41 11,951.41 0.0K
14:54 11,952.41 11,953.41 11,949.41 11,949.41 0.0K
14:55 11,946.91 11,949.41 11,946.41 11,946.91 0.0K
14:56 11,946.41 11,946.91 11,945.91 11,946.41 0.0K
14:57 11,946.91 11,947.41 11,943.91 11,944.41 0.0K
14:58 11,943.91 11,943.91 11,939.91 11,940.41 0.0K
14:59 11,938.91 11,942.91 11,938.91 11,940.41 0.0K
15:00 11,938.41 11,942.41 11,935.41 11,942.41 0.0K
15:01 11,944.41 11,945.41 11,942.91 11,943.41 0.0K
15:02 11,941.41 11,943.91 11,938.91 11,939.41 0.0K
15:03 11,940.41 11,942.41 11,939.41 11,939.41 0.0K
15:04 11,940.91 11,941.41 11,929.41 11,930.41 0.0K
15:05 11,932.91 11,932.91 11,912.41 11,923.41 0.0K
15:06 11,922.41 11,929.41 11,920.41 11,927.41 0.0K
15:07 11,926.41 11,930.41 11,923.41 11,927.41 0.0K
15:08 11,928.41 11,934.91 11,928.41 11,933.41 0.0K
15:09 11,935.41 11,935.91 11,933.41 11,933.91 0.0K
15:10 11,932.41 11,938.41 11,932.41 11,932.91 0.0K
15:11 11,932.41 11,940.41 11,932.41 11,938.41 0.0K
15:12 11,936.41 11,939.41 11,934.91 11,939.41 0.0K
15:13 11,937.41 11,938.41 11,935.91 11,935.91 0.0K
15:14 11,937.41 11,940.41 11,936.91 11,936.91 0.0K
15:15 11,934.91 11,938.41 11,934.91 11,936.41 0.0K
15:16 11,937.41 11,939.41 11,936.91 11,938.91 0.0K
15:17 11,939.41 11,941.41 11,937.41 11,939.41 0.0K
15:18 11,938.41 11,938.41 11,932.41 11,932.91 0.0K
15:19 11,931.41 11,934.41 11,930.91 11,934.41 0.0K
15:20 11,932.41 11,933.41 11,928.91 11,928.91 0.0K
15:21 11,928.41 11,931.41 11,928.41 11,928.41 0.0K
15:22 11,927.91 11,927.91 11,924.41 11,924.91 0.0K
15:23 11,925.41 11,927.41 11,923.41 11,926.41 0.0K
15:24 11,925.91 11,932.41 11,924.41 11,930.41 0.0K
15:25 11,929.41 11,930.41 11,928.41 11,928.41 0.0K
15:26 11,929.41 11,929.91 11,927.41 11,927.91 0.0K
15:27 11,926.41 11,926.41 11,920.91 11,920.91 0.0K
15:28 11,921.41 11,923.41 11,919.41 11,920.41 0.0K
15:29 11,921.41 11,921.91 11,917.41 11,919.41 0.0K
15:30 11,921.41 11,928.41 11,916.41 11,919.41 0.0K
15:31 11,917.41 11,924.41 11,915.41 11,924.41 0.0K
15:32 11,922.41 11,925.91 11,920.41 11,922.41 0.0K
15:33 11,921.41 11,921.91 11,919.41 11,920.41 0.0K
15:34 11,917.41 11,920.41 11,917.41 11,920.41 0.0K
15:35 11,922.41 11,922.91 11,919.41 11,920.41 0.0K
15:36 11,921.91 11,921.91 11,917.41 11,917.91 0.0K
15:37 11,917.41 11,921.41 11,916.41 11,919.41 0.0K
15:38 11,918.41 11,919.91 11,915.41 11,919.41 0.0K
15:39 11,918.41 11,921.41 11,918.41 11,921.41 0.0K
15:40 11,922.41 11,926.41 11,922.41 11,926.41 0.0K
15:41 11,930.41 11,933.41 11,929.91 11,930.41 0.0K
15:42 11,931.41 11,931.91 11,927.91 11,931.41 0.0K
15:43 11,930.91 11,932.91 11,930.41 11,930.91 0.0K
15:44 11,928.41 11,930.41 11,927.41 11,927.91 0.0K
15:45 11,925.41 11,925.41 11,922.41 11,923.41 0.0K
15:46 11,922.91 11,926.41 11,918.41 11,919.91 0.0K
15:47 11,920.91 11,925.91 11,920.91 11,925.91 0.0K
15:48 11,924.41 11,924.41 11,918.41 11,920.41 0.0K
15:49 11,921.41 11,936.41 11,921.41 11,936.41 0.0K
15:50 11,937.41 11,938.91 11,927.41 11,927.41 0.0K
15:51 11,930.91 11,930.91 11,926.41 11,926.41 0.0K
15:52 11,925.41 11,928.41 11,925.41 11,928.41 0.0K
15:53 11,927.91 11,929.41 11,923.41 11,923.41 0.0K
15:54 11,922.91 11,922.91 11,915.41 11,915.41 0.0K
15:55 11,916.41 11,918.91 11,915.41 11,917.41 0.0K
15:56 11,918.41 11,925.91 11,917.91 11,925.91 0.0K
15:57 11,924.41 11,925.91 11,919.91 11,920.41 0.0K
15:58 11,919.41 11,924.41 11,919.41 11,922.41 0.0K
15:59 11,923.41 11,924.41 11,919.91 11,923.41 0.0K
16:00 11,921.41 11,924.41 11,919.91 11,924.41 0.0K
16:01 11,923.91 11,923.91 11,921.41 11,921.41 0.0K
16:02 11,920.91 11,920.91 11,914.91 11,914.91 0.0K
16:03 11,915.91 11,921.41 11,913.41 11,919.91 0.0K
16:04 11,920.41 11,920.41 11,914.91 11,914.91 0.0K
16:05 11,914.41 11,919.41 11,914.41 11,917.41 0.0K
16:06 11,918.41 11,922.41 11,918.41 11,921.41 0.0K
16:07 11,919.91 11,919.91 11,913.91 11,916.41 0.0K
16:08 11,914.91 11,916.41 11,914.41 11,916.41 0.0K
16:09 11,915.41 11,916.41 11,912.91 11,913.41 0.0K
16:10 11,913.91 11,921.41 11,913.41 11,921.41 0.0K
16:11 11,925.41 11,925.41 11,922.41 11,923.41 0.0K
16:12 11,921.41 11,922.91 11,920.41 11,920.41 0.0K
16:13 11,919.41 11,919.41 11,917.41 11,918.41 0.0K
16:14 11,919.41 11,919.41 11,908.41 11,908.41 0.0K
16:15 11,907.41 11,911.91 11,906.41 11,911.41 0.0K
16:16 11,911.91 11,914.41 11,910.41 11,912.41 0.0K
16:17 11,911.91 11,916.41 11,911.91 11,915.41 0.0K
16:18 11,914.41 11,916.91 11,910.41 11,916.91 0.0K
16:19 11,918.41 11,922.41 11,917.91 11,921.41 0.0K
16:20 11,922.41 11,925.41 11,921.41 11,921.41 0.0K
16:21 11,920.91 11,921.91 11,916.41 11,917.41 0.0K
16:22 11,918.41 11,921.41 11,918.41 11,919.41 0.0K
16:23 11,917.91 11,919.41 11,916.41 11,918.41 0.0K
16:24 11,917.91 11,921.41 11,917.91 11,920.91 0.0K
16:25 11,920.41 11,921.41 11,917.41 11,920.41 0.0K
16:26 11,921.91 11,926.41 11,921.41 11,922.91 0.0K
16:27 11,922.41 11,927.41 11,922.41 11,924.41 0.0K
16:28 11,923.41 11,923.41 11,920.41 11,920.41 0.0K
16:29 11,921.41 11,921.41 11,918.41 11,918.41 0.0K
16:30 11,917.41 11,919.41 11,912.41 11,912.41 0.0K
16:31 11,914.41 11,914.41 11,910.41 11,912.91 0.0K
16:32 11,910.91 11,911.41 11,909.41 11,911.41 0.0K
16:33 11,910.41 11,911.41 11,909.41 11,909.41 0.0K
16:34 11,910.91 11,930.41 11,910.41 11,924.41 0.0K
16:35 11,923.41 11,925.91 11,919.41 11,924.41 0.0K
16:36 11,921.41 11,923.91 11,921.41 11,921.41 0.0K
16:37 11,920.41 11,921.41 11,919.41 11,919.41 0.0K
16:38 11,921.41 11,922.41 11,920.41 11,922.41 0.0K
16:39 11,921.41 11,925.41 11,920.91 11,925.41 0.0K
16:40 11,927.41 11,931.41 11,927.41 11,930.41 0.0K
16:41 11,932.41 11,934.41 11,929.41 11,929.91 0.0K
16:42 11,929.41 11,929.41 11,925.41 11,929.41 0.0K
16:43 11,930.41 11,935.41 11,929.41 11,934.41 0.0K
16:44 11,937.41 11,937.41 11,934.41 11,935.41 0.0K
16:45 11,934.41 11,938.41 11,934.41 11,938.41 0.0K
16:46 11,939.41 11,946.41 11,939.41 11,946.41 0.0K
16:47 11,945.41 11,945.41 11,942.91 11,944.41 0.0K
16:48 11,943.41 11,944.41 11,939.41 11,941.41 0.0K
16:49 11,942.41 11,942.41 11,939.41 11,941.91 0.0K
16:50 11,940.41 11,944.41 11,940.41 11,943.41 0.0K
16:51 11,944.41 11,949.41 11,944.41 11,949.41 0.0K
16:52 11,948.41 11,955.41 11,948.41 11,955.41 0.0K
16:53 11,954.91 11,956.41 11,954.91 11,955.41 0.0K
16:54 11,954.41 11,960.41 11,954.41 11,960.41 0.0K
16:55 11,962.41 11,965.91 11,961.91 11,962.41 0.0K
16:56 11,961.41 11,962.41 11,958.41 11,958.41 0.0K
16:57 11,957.41 11,957.41 11,951.41 11,951.41 0.0K
16:58 11,950.91 11,951.91 11,949.41 11,950.91 0.0K
16:59 11,950.41 11,950.91 11,947.91 11,947.91 0.0K
17:00 11,947.41 11,952.41 11,947.41 11,951.41 0.0K
17:01 11,952.41 11,952.91 11,948.41 11,950.41 0.0K
17:02 11,949.41 11,950.41 11,945.91 11,948.41 0.0K
17:03 11,949.41 11,949.41 11,944.91 11,944.91 0.0K
17:04 11,944.41 11,944.41 11,941.41 11,941.41 0.0K
17:05 11,940.91 11,946.91 11,940.91 11,945.41 0.0K
17:06 11,944.41 11,944.41 11,939.91 11,940.41 0.0K
17:07 11,939.41 11,940.41 11,939.41 11,939.41 0.0K
17:08 11,938.91 11,942.91 11,938.91 11,942.41 0.0K
17:09 11,941.41 11,942.41 11,940.41 11,941.41 0.0K
17:10 11,942.41 11,947.41 11,941.91 11,947.41 0.0K
17:11 11,946.41 11,947.41 11,945.41 11,946.41 0.0K
17:12 11,944.41 11,945.41 11,943.41 11,943.41 0.0K
17:13 11,944.41 11,949.41 11,944.41 11,949.41 0.0K
17:14 11,948.41 11,954.41 11,948.41 11,954.41 0.0K
17:15 11,955.41 11,959.41 11,955.41 11,959.41 0.0K
17:16 11,961.91 11,962.41 11,959.91 11,960.91 0.0K
17:17 11,961.41 11,962.41 11,959.41 11,959.41 0.0K
17:18 11,960.41 11,962.41 11,959.41 11,962.41 0.0K
17:19 11,960.91 11,961.41 11,958.41 11,960.91 0.0K
17:20 11,961.91 11,964.41 11,961.41 11,962.91 0.0K
17:21 11,962.41 11,962.41 11,959.41 11,960.41 0.0K
17:22 11,959.41 11,961.41 11,959.41 11,959.41 0.0K
17:23 11,959.91 11,962.91 11,959.41 11,961.41 0.0K
17:24 11,960.91 11,960.91 11,959.91 11,960.91 0.0K
17:25 11,959.91 11,960.91 11,957.91 11,959.91 0.0K
17:26 11,959.41 11,960.91 11,958.91 11,959.91 0.0K
17:27 11,958.91 11,958.91 11,953.91 11,953.91 0.0K
17:28 11,954.41 11,956.41 11,953.41 11,956.41 0.0K
17:29 11,955.91 11,955.91 11,949.91 11,950.91 0.0K
17:30 11,950.41 11,950.91 11,948.91 11,949.91 0.0K
17:31 11,949.41 11,949.41 11,944.91 11,947.91 0.0K
17:32 11,948.91 11,948.91 11,946.41 11,947.41 0.0K
17:33 11,947.91 11,950.91 11,947.91 11,948.91 0.0K
17:34 11,949.91 11,949.91 11,945.41 11,945.41 0.0K
17:35 11,944.91 11,970.25 11,944.91 11,970.25 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