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
08:58 12,017.27 12,020.27 12,015.27 12,016.27 0.0K
08:59 12,012.77 12,012.77 12,002.77 12,011.77 0.0K
09:00 12,027.77 12,034.77 12,022.27 12,027.77 0.0K
09:01 12,022.77 12,041.27 12,019.77 12,038.27 0.0K
09:02 12,038.77 12,047.27 12,034.77 12,045.77 0.0K
09:03 12,042.77 12,042.77 12,038.77 12,041.77 0.0K
09:04 12,038.77 12,042.77 12,038.77 12,041.27 0.0K
09:05 12,039.77 12,039.77 12,025.27 12,025.27 0.0K
09:06 12,029.77 12,034.27 12,029.77 12,031.27 0.0K
09:07 12,035.27 12,045.27 12,033.77 12,043.77 0.0K
09:08 12,041.77 12,048.77 12,041.77 12,046.77 0.0K
09:09 12,045.27 12,045.77 12,040.27 12,040.27 0.0K
09:10 12,042.77 12,045.77 12,041.77 12,044.27 0.0K
09:11 12,043.27 12,053.77 12,043.27 12,049.27 0.0K
09:12 12,048.27 12,051.27 12,046.27 12,048.27 0.0K
09:13 12,046.27 12,051.27 12,045.27 12,049.27 0.0K
09:14 12,049.77 12,049.77 12,040.27 12,040.27 0.0K
09:15 12,038.27 12,046.27 12,037.27 12,044.77 0.0K
09:16 12,043.27 12,045.27 12,039.27 12,040.77 0.0K
09:17 12,041.27 12,042.27 12,039.27 12,040.27 0.0K
09:18 12,039.77 12,039.77 12,035.27 12,036.27 0.0K
09:19 12,034.77 12,038.27 12,033.77 12,038.27 0.0K
09:20 12,037.27 12,041.27 12,037.27 12,041.27 0.0K
09:21 12,039.77 12,043.77 12,037.27 12,038.77 0.0K
09:22 12,037.27 12,039.27 12,035.27 12,035.27 0.0K
09:23 12,034.27 12,035.27 12,032.27 12,033.27 0.0K
09:24 12,034.27 12,035.77 12,032.27 12,035.77 0.0K
09:25 12,034.77 12,034.77 12,022.77 12,026.27 0.0K
09:26 12,023.27 12,024.27 12,021.27 12,022.27 0.0K
09:27 12,021.77 12,027.27 12,021.27 12,027.27 0.0K
09:28 12,025.77 12,027.77 12,023.27 12,024.77 0.0K
09:29 12,025.27 12,032.77 12,024.27 12,032.77 0.0K
09:30 12,033.77 12,034.27 12,030.27 12,030.27 0.0K
09:31 12,029.27 12,030.77 12,026.27 12,029.27 0.0K
09:32 12,030.27 12,035.27 12,029.77 12,030.77 0.0K
09:33 12,031.27 12,031.77 12,028.27 12,029.77 0.0K
09:34 12,029.27 12,030.27 12,028.27 12,028.27 0.0K
09:35 12,030.27 12,032.27 12,027.77 12,030.27 0.0K
09:36 12,029.27 12,031.27 12,029.27 12,030.27 0.0K
09:37 12,029.27 12,030.27 12,027.77 12,029.27 0.0K
09:38 12,027.77 12,030.27 12,027.77 12,029.27 0.0K
09:39 12,030.27 12,030.27 12,024.27 12,028.27 0.0K
09:40 12,027.77 12,027.77 12,024.27 12,025.27 0.0K
09:41 12,024.27 12,024.27 12,013.77 12,014.27 0.0K
09:42 12,013.77 12,015.27 12,013.27 12,015.27 0.0K
09:43 12,016.27 12,017.27 12,010.27 12,010.27 0.0K
09:44 12,010.77 12,011.27 12,010.27 12,010.77 0.0K
09:45 12,012.27 12,017.27 12,012.27 12,016.27 0.0K
09:46 12,014.27 12,015.77 12,011.27 12,015.77 0.0K
09:47 12,016.77 12,017.27 12,012.27 12,015.27 0.0K
09:48 12,014.27 12,015.27 12,014.27 12,015.27 0.0K
09:49 12,014.27 12,016.27 12,013.77 12,015.77 0.0K
09:50 12,016.27 12,019.27 12,016.27 12,016.27 0.0K
09:51 12,014.27 12,021.77 12,014.27 12,019.77 0.0K
09:52 12,021.77 12,022.27 12,020.27 12,020.27 0.0K
09:53 12,018.27 12,022.27 12,017.27 12,022.27 0.0K
09:54 12,020.27 12,021.77 12,018.77 12,020.77 0.0K
09:55 12,020.27 12,030.77 12,020.27 12,030.77 0.0K
09:56 12,030.27 12,034.27 12,028.77 12,033.77 0.0K
09:57 12,034.27 12,038.27 12,034.27 12,038.27 0.0K
09:58 12,036.27 12,039.77 12,034.77 12,035.77 0.0K
09:59 12,036.27 12,038.77 12,036.27 12,038.27 0.0K
10:00 12,040.27 12,042.27 12,040.27 12,041.27 0.0K
10:01 12,040.27 12,040.27 12,038.27 12,038.27 0.0K
10:02 12,037.77 12,041.27 12,036.27 12,040.27 0.0K
10:03 12,041.77 12,042.77 12,041.27 12,042.27 0.0K
10:04 12,041.27 12,043.27 12,037.27 12,037.27 0.0K
10:05 12,037.77 12,037.77 12,033.77 12,033.77 0.0K
10:06 12,033.27 12,033.27 12,031.77 12,031.77 0.0K
10:07 12,031.27 12,031.27 12,027.27 12,029.27 0.0K
10:08 12,030.27 12,033.27 12,030.27 12,033.27 0.0K
10:09 12,031.77 12,034.27 12,030.77 12,031.77 0.0K
10:10 12,034.27 12,038.27 12,034.27 12,036.27 0.0K
10:11 12,037.77 12,039.77 12,033.27 12,033.27 0.0K
10:12 12,032.27 12,032.27 12,028.27 12,030.77 0.0K
10:13 12,030.27 12,031.27 12,029.77 12,031.27 0.0K
10:14 12,032.77 12,032.77 12,030.77 12,030.77 0.0K
10:15 12,031.77 12,034.27 12,031.27 12,034.27 0.0K
10:16 12,033.27 12,033.27 12,029.27 12,029.77 0.0K
10:17 12,030.27 12,032.27 12,030.27 12,032.27 0.0K
10:18 12,033.27 12,033.27 12,027.27 12,028.77 0.0K
10:19 12,029.27 12,032.27 12,029.27 12,032.27 0.0K
10:20 12,033.27 12,035.27 12,033.27 12,034.27 0.0K
10:21 12,035.27 12,042.77 12,035.27 12,041.77 0.0K
10:22 12,042.77 12,043.27 12,040.27 12,042.27 0.0K
10:23 12,041.27 12,041.27 12,036.27 12,036.27 0.0K
10:24 12,035.27 12,036.27 12,030.27 12,032.27 0.0K
10:25 12,031.77 12,033.27 12,029.77 12,029.77 0.0K
10:26 12,030.27 12,033.27 12,030.27 12,033.27 0.0K
10:27 12,034.27 12,034.27 12,032.77 12,033.27 0.0K
10:28 12,032.27 12,034.27 12,032.27 12,034.27 0.0K
10:29 12,033.77 12,035.77 12,033.77 12,035.27 0.0K
10:30 12,034.27 12,036.27 12,034.27 12,034.77 0.0K
10:31 12,036.27 12,040.27 12,036.27 12,039.77 0.0K
10:32 12,041.27 12,041.77 12,039.27 12,041.27 0.0K
10:33 12,040.27 12,042.27 12,040.27 12,040.27 0.0K
10:34 12,040.77 12,043.77 12,040.77 12,043.27 0.0K
10:35 12,043.77 12,045.27 12,043.27 12,045.27 0.0K
10:36 12,044.27 12,047.77 12,044.27 12,046.77 0.0K
10:37 12,047.27 12,048.27 12,044.27 12,045.27 0.0K
10:38 12,046.27 12,047.27 12,044.77 12,044.77 0.0K
10:39 12,044.27 12,045.27 12,040.27 12,040.27 0.0K
10:40 12,041.77 12,041.77 12,038.77 12,040.27 0.0K
10:41 12,038.77 12,041.27 12,037.77 12,041.27 0.0K
10:42 12,041.77 12,044.27 12,041.27 12,043.27 0.0K
10:43 12,043.77 12,045.27 12,043.27 12,045.27 0.0K
10:44 12,044.77 12,048.27 12,044.77 12,046.27 0.0K
10:45 12,047.27 12,048.27 12,047.27 12,047.27 0.0K
10:46 12,045.27 12,047.27 12,045.27 12,045.27 0.0K
10:47 12,043.27 12,043.27 12,041.27 12,041.77 0.0K
10:48 12,041.27 12,041.27 12,038.27 12,038.27 0.0K
10:49 12,037.27 12,039.27 12,036.27 12,039.27 0.0K
10:50 12,040.27 12,043.27 12,040.27 12,041.27 0.0K
10:51 12,041.77 12,042.27 12,041.27 12,041.27 0.0K
10:52 12,042.27 12,042.27 12,038.27 12,038.27 0.0K
10:53 12,037.77 12,043.77 12,037.27 12,043.27 0.0K
10:54 12,044.27 12,044.27 12,036.27 12,036.27 0.0K
10:55 12,035.77 12,035.77 12,031.77 12,031.77 0.0K
10:56 12,031.27 12,031.27 12,026.77 12,026.77 0.0K
10:57 12,027.27 12,027.27 12,024.27 12,024.27 0.0K
10:58 12,025.27 12,025.77 12,023.27 12,025.27 0.0K
10:59 12,024.27 12,025.77 12,023.27 12,025.27 0.0K
11:00 12,025.77 12,027.77 12,025.77 12,027.27 0.0K
11:01 12,026.27 12,027.77 12,025.27 12,025.77 0.0K
11:02 12,026.77 12,026.77 12,024.27 12,024.77 0.0K
11:03 12,025.77 12,027.27 12,025.27 12,025.27 0.0K
11:04 12,027.27 12,027.27 12,026.27 12,026.27 0.0K
11:05 12,027.77 12,028.77 12,022.77 12,023.27 0.0K
11:06 12,024.27 12,024.27 12,021.27 12,023.27 0.0K
11:07 12,024.27 12,026.27 12,023.27 12,026.27 0.0K
11:08 12,024.77 12,025.27 12,023.27 12,023.27 0.0K
11:09 12,023.77 12,024.77 12,023.27 12,024.77 0.0K
11:10 12,028.27 12,029.27 12,027.27 12,029.27 0.0K
11:11 12,030.27 12,030.77 12,028.27 12,028.27 0.0K
11:12 12,027.27 12,040.27 12,027.27 12,038.27 0.0K
11:13 12,043.27 12,044.77 12,041.27 12,043.27 0.0K
11:14 12,041.77 12,044.27 12,041.77 12,042.27 0.0K
11:15 12,040.27 12,042.27 12,039.27 12,040.27 0.0K
11:16 12,042.27 12,042.27 12,036.27 12,036.27 0.0K
11:17 12,037.77 12,039.27 12,034.27 12,034.27 0.0K
11:18 12,034.77 12,034.77 12,032.27 12,034.27 0.0K
11:19 12,032.77 12,034.27 12,032.27 12,034.27 0.0K
11:20 12,035.77 12,036.27 12,032.27 12,032.27 0.0K
11:21 12,033.27 12,033.27 12,031.27 12,032.27 0.0K
11:22 12,033.27 12,034.27 12,028.27 12,028.27 0.0K
11:23 12,027.27 12,028.77 12,027.27 12,027.27 0.0K
11:24 12,028.27 12,028.27 12,020.27 12,021.27 0.0K
11:25 12,020.77 12,026.27 12,020.77 12,026.27 0.0K
11:26 12,025.77 12,028.27 12,024.77 12,025.27 0.0K
11:27 12,025.77 12,025.77 12,024.77 12,025.77 0.0K
11:28 12,026.27 12,029.27 12,025.27 12,029.27 0.0K
11:29 12,030.27 12,030.27 12,028.27 12,028.27 0.0K
11:30 12,029.27 12,031.27 12,028.77 12,030.27 0.0K
11:31 12,031.27 12,033.27 12,031.27 12,032.27 0.0K
11:32 12,031.27 12,033.27 12,031.27 12,033.27 0.0K
11:33 12,034.27 12,035.27 12,033.27 12,033.27 0.0K
11:34 12,034.27 12,034.27 12,029.27 12,031.27 0.0K
11:35 12,034.27 12,037.27 12,034.27 12,036.77 0.0K
11:36 12,036.27 12,037.27 12,036.27 12,036.27 0.0K
11:37 12,036.77 12,037.27 12,034.27 12,034.77 0.0K
11:38 12,035.27 12,035.27 12,034.27 12,035.27 0.0K
11:39 12,034.27 12,036.27 12,033.77 12,036.27 0.0K
11:40 12,035.27 12,035.27 12,035.27 12,035.27 0.0K
11:41 12,033.27 12,035.27 12,033.27 12,035.27 0.0K
11:42 12,034.77 12,035.27 12,033.27 12,034.27 0.0K
11:43 12,036.77 12,038.27 12,035.77 12,035.77 0.0K
11:44 12,035.27 12,036.77 12,035.27 12,035.27 0.0K
11:45 12,036.27 12,038.27 12,036.27 12,038.27 0.0K
11:46 12,038.77 12,038.77 12,038.27 12,038.27 0.0K
11:47 12,039.27 12,042.27 12,039.27 12,042.27 0.0K
11:48 12,042.77 12,043.27 12,041.27 12,041.27 0.0K
11:49 12,040.27 12,040.27 12,037.27 12,037.27 0.0K
11:50 12,036.27 12,040.77 12,036.27 12,040.77 0.0K
11:51 12,041.27 12,043.77 12,040.27 12,040.27 0.0K
11:52 12,040.77 12,041.27 12,039.27 12,040.27 0.0K
11:53 12,039.27 12,040.77 12,038.27 12,040.77 0.0K
11:54 12,042.27 12,042.27 12,039.27 12,039.27 0.0K
11:55 12,038.27 12,039.77 12,038.27 12,038.27 0.0K
11:56 12,040.27 12,040.27 12,038.27 12,038.27 0.0K
11:57 12,039.27 12,039.27 12,035.27 12,035.27 0.0K
11:58 12,037.27 12,040.27 12,036.27 12,038.27 0.0K
11:59 12,039.27 12,039.77 12,038.27 12,038.27 0.0K
12:00 12,037.77 12,038.27 12,035.27 12,036.27 0.0K
12:01 12,036.77 12,041.27 12,036.27 12,041.27 0.0K
12:02 12,040.27 12,040.27 12,038.27 12,039.27 0.0K
12:03 12,036.27 12,037.27 12,036.27 12,037.27 0.0K
12:04 12,035.27 12,036.27 12,034.77 12,036.27 0.0K
12:05 12,035.27 12,035.27 12,034.27 12,035.27 0.0K
12:06 12,035.77 12,036.27 12,033.27 12,033.27 0.0K
12:07 12,032.77 12,036.27 12,032.77 12,036.27 0.0K
12:08 12,035.27 12,036.77 12,034.77 12,036.27 0.0K
12:09 12,035.77 12,036.27 12,035.77 12,036.27 0.0K
12:10 12,035.27 12,035.27 12,032.77 12,033.27 0.0K
12:11 12,033.77 12,035.27 12,033.27 12,033.27 0.0K
12:12 12,033.77 12,034.77 12,033.27 12,033.27 0.0K
12:13 12,032.77 12,032.77 12,030.27 12,032.27 0.0K
12:14 12,033.27 12,033.27 12,030.27 12,031.27 0.0K
12:15 12,032.27 12,035.27 12,031.77 12,035.27 0.0K
12:16 12,036.27 12,037.27 12,035.27 12,035.77 0.0K
12:17 12,036.27 12,036.27 12,033.77 12,035.27 0.0K
12:18 12,034.77 12,034.77 12,033.27 12,033.27 0.0K
12:19 12,032.27 12,032.27 12,023.27 12,023.27 0.0K
12:20 12,024.27 12,024.27 12,023.27 12,024.27 0.0K
12:21 12,023.77 12,024.27 12,023.77 12,024.27 0.0K
12:22 12,023.77 12,023.77 12,020.77 12,020.77 0.0K
12:23 12,020.27 12,023.27 12,020.27 12,023.27 0.0K
12:24 12,024.27 12,026.27 12,024.27 12,026.27 0.0K
12:25 12,024.27 12,024.27 12,020.27 12,020.27 0.0K
12:26 12,021.27 12,021.27 12,020.27 12,021.27 0.0K
12:27 12,020.27 12,020.77 12,020.27 12,020.77 0.0K
12:28 12,020.27 12,022.27 12,020.27 12,021.27 0.0K
12:29 12,023.27 12,024.27 12,023.27 12,023.27 0.0K
12:30 12,022.27 12,022.27 12,018.77 12,019.27 0.0K
12:31 12,021.27 12,021.27 12,019.27 12,020.27 0.0K
12:32 12,019.27 12,019.27 12,016.27 12,017.27 0.0K
12:33 12,018.27 12,018.77 12,014.77 12,014.77 0.0K
12:34 12,014.27 12,017.27 12,013.77 12,016.27 0.0K
12:35 12,015.77 12,017.27 12,013.27 12,017.27 0.0K
12:36 12,016.77 12,016.77 12,015.27 12,016.27 0.0K
12:37 12,017.27 12,018.27 12,017.27 12,018.27 0.0K
12:38 12,017.27 12,018.27 12,017.27 12,018.27 0.0K
12:39 12,017.27 12,018.77 12,017.27 12,017.27 0.0K
12:40 12,015.27 12,019.27 12,014.77 12,019.27 0.0K
12:41 12,018.27 12,018.27 12,017.27 12,017.27 0.0K
12:42 12,018.77 12,021.27 12,018.77 12,021.27 0.0K
12:43 12,020.27 12,022.77 12,020.27 12,022.77 0.0K
12:44 12,023.27 12,023.77 12,022.27 12,022.27 0.0K
12:45 12,020.77 12,021.27 12,018.27 12,018.27 0.0K
12:46 12,017.77 12,021.77 12,017.77 12,021.27 0.0K
12:47 12,020.77 12,022.77 12,020.77 12,022.27 0.0K
12:48 12,021.27 12,023.27 12,021.27 12,023.27 0.0K
12:49 12,022.27 12,025.27 12,022.27 12,025.27 0.0K
12:50 12,026.27 12,027.77 12,023.27 12,023.27 0.0K
12:51 12,024.27 12,027.27 12,024.27 12,027.27 0.0K
12:52 12,026.27 12,026.27 12,025.27 12,025.27 0.0K
12:53 12,024.27 12,024.27 12,023.27 12,023.27 0.0K
12:54 12,022.77 12,022.77 12,020.27 12,022.27 0.0K
12:55 12,023.27 12,027.77 12,023.27 12,027.77 0.0K
12:56 12,027.27 12,029.27 12,027.27 12,028.77 0.0K
12:57 12,025.27 12,027.27 12,025.27 12,027.27 0.0K
12:58 12,026.27 12,027.77 12,026.27 12,026.27 0.0K
12:59 12,027.27 12,027.77 12,026.27 12,026.27 0.0K
13:00 12,022.27 12,026.27 12,022.27 12,026.27 0.0K
13:01 12,025.27 12,028.77 12,025.27 12,028.77 0.0K
13:02 12,028.27 12,028.27 12,023.77 12,025.27 0.0K
13:03 12,025.77 12,029.27 12,025.77 12,029.27 0.0K
13:04 12,028.27 12,029.27 12,027.77 12,027.77 0.0K
13:05 12,027.27 12,027.27 12,024.27 12,024.27 0.0K
13:06 12,023.27 12,026.27 12,023.27 12,026.27 0.0K
13:07 12,026.77 12,029.27 12,026.77 12,029.27 0.0K
13:08 12,028.27 12,028.77 12,028.27 12,028.27 0.0K
13:09 12,029.27 12,030.77 12,029.27 12,030.77 0.0K
13:10 12,030.27 12,032.77 12,030.27 12,032.77 0.0K
13:11 12,032.27 12,033.27 12,032.27 12,033.27 0.0K
13:12 12,031.27 12,032.27 12,031.27 12,032.27 0.0K
13:13 12,031.27 12,032.27 12,030.27 12,030.27 0.0K
13:14 12,031.27 12,031.27 12,030.27 12,030.27 0.0K
13:15 12,029.27 12,033.27 12,029.27 12,031.27 0.0K
13:16 12,030.27 12,030.27 12,028.27 12,028.27 0.0K
13:17 12,029.27 12,030.27 12,028.27 12,029.77 0.0K
13:18 12,029.27 12,029.27 12,023.27 12,024.77 0.0K
13:19 12,025.27 12,026.27 12,025.27 12,025.27 0.0K
13:20 12,026.27 12,026.27 12,026.27 12,026.27 0.0K
13:21 12,023.27 12,023.27 12,021.27 12,022.27 0.0K
13:22 12,022.77 12,023.27 12,021.27 12,022.27 0.0K
13:23 12,021.27 12,021.27 12,013.27 12,013.27 0.0K
13:24 12,012.27 12,016.27 12,011.27 12,016.27 0.0K
13:25 12,016.77 12,018.27 12,016.27 12,017.77 0.0K
13:26 12,018.27 12,021.27 12,017.77 12,021.27 0.0K
13:27 12,021.77 12,021.77 12,019.77 12,020.77 0.0K
13:28 12,021.77 12,021.77 12,020.27 12,021.27 0.0K
13:29 12,020.27 12,022.27 12,020.27 12,021.77 0.0K
13:30 12,021.27 12,027.77 12,021.27 12,027.77 0.0K
13:31 12,028.77 12,031.77 12,028.77 12,031.27 0.0K
13:32 12,028.27 12,032.77 12,028.27 12,032.27 0.0K
13:33 12,033.27 12,033.27 12,031.27 12,031.27 0.0K
13:34 12,030.27 12,033.77 12,029.27 12,032.27 0.0K
13:35 12,031.27 12,031.77 12,030.27 12,030.27 0.0K
13:36 12,030.77 12,032.27 12,029.77 12,031.27 0.0K
13:37 12,030.77 12,032.27 12,030.77 12,032.27 0.0K
13:38 12,033.77 12,034.27 12,033.27 12,033.77 0.0K
13:39 12,033.27 12,033.77 12,032.27 12,033.27 0.0K
13:40 12,033.77 12,034.27 12,031.27 12,031.27 0.0K
13:41 12,030.77 12,030.77 12,028.27 12,028.27 0.0K
13:42 12,027.27 12,027.77 12,026.27 12,026.27 0.0K
13:43 12,026.77 12,026.77 12,024.27 12,026.27 0.0K
13:44 12,024.27 12,025.27 12,023.77 12,023.77 0.0K
13:45 12,024.27 12,025.27 12,024.27 12,024.77 0.0K
13:46 12,024.27 12,024.27 12,021.27 12,021.27 0.0K
13:47 12,022.77 12,024.27 12,022.27 12,024.27 0.0K
13:48 12,023.27 12,023.27 12,020.27 12,022.27 0.0K
13:49 12,023.27 12,023.27 12,020.77 12,022.27 0.0K
13:50 12,023.27 12,023.27 12,022.27 12,022.77 0.0K
13:51 12,022.27 12,023.27 12,020.27 12,020.27 0.0K
13:52 12,020.77 12,024.77 12,020.27 12,023.27 0.0K
13:53 12,022.27 12,024.27 12,020.77 12,020.77 0.0K
13:54 12,022.27 12,024.27 12,022.27 12,022.77 0.0K
13:55 12,023.77 12,024.27 12,022.77 12,024.27 0.0K
13:56 12,023.27 12,024.27 12,023.27 12,024.27 0.0K
13:57 12,025.27 12,025.27 12,023.77 12,025.27 0.0K
13:58 12,024.77 12,025.77 12,024.77 12,025.27 0.0K
13:59 12,024.77 12,025.27 12,022.27 12,022.27 0.0K
14:00 12,023.27 12,027.77 12,015.77 12,016.27 0.0K
14:01 12,018.27 12,021.27 12,016.27 12,019.27 0.0K
14:02 12,020.27 12,021.27 12,017.27 12,018.27 0.0K
14:03 12,020.27 12,020.27 12,018.27 12,019.27 0.0K
14:04 12,018.27 12,018.27 12,018.27 12,018.27 0.0K
14:05 12,019.27 12,021.27 12,018.27 12,018.27 0.0K
14:06 12,019.27 12,021.77 12,019.27 12,020.27 0.0K
14:07 12,020.77 12,020.77 12,018.27 12,018.27 0.0K
14:08 12,017.27 12,018.27 12,016.27 12,016.27 0.0K
14:09 12,016.77 12,018.27 12,014.77 12,018.27 0.0K
14:10 12,019.27 12,020.27 12,019.27 12,020.27 0.0K
14:11 12,018.27 12,020.27 12,015.27 12,017.27 0.0K
14:12 12,016.27 12,016.27 12,006.27 12,007.77 0.0K
14:13 12,006.27 12,008.27 12,004.27 12,006.27 0.0K
14:14 12,005.27 12,007.77 12,004.27 12,004.27 0.0K
14:15 12,001.27 12,005.27 12,001.27 12,003.27 0.0K
14:16 12,003.77 12,004.77 12,003.27 12,003.27 0.0K
14:17 12,003.77 12,006.77 12,003.77 12,006.27 0.0K
14:18 12,005.27 12,009.27 12,003.27 12,009.27 0.0K
14:19 12,009.77 12,011.27 12,009.77 12,010.27 0.0K
14:20 12,010.77 12,010.77 12,006.77 12,007.27 0.0K
14:21 12,006.77 12,008.27 12,005.27 12,008.27 0.0K
14:22 12,007.27 12,008.27 12,007.27 12,008.27 0.0K
14:23 12,010.27 12,010.77 12,008.77 12,009.27 0.0K
14:24 12,008.27 12,009.27 12,007.27 12,008.27 0.0K
14:25 12,005.77 12,007.27 12,005.27 12,006.27 0.0K
14:26 12,007.27 12,008.27 12,006.27 12,006.27 0.0K
14:27 12,004.27 12,004.27 12,002.27 12,002.27 0.0K
14:28 12,001.77 12,003.27 12,001.27 12,001.27 0.0K
14:29 12,000.27 12,000.27 11,999.27 12,000.27 0.0K
14:30 11,998.27 11,998.27 11,994.27 11,997.27 0.0K
14:31 11,996.77 11,996.77 11,995.27 11,995.27 0.0K
14:32 11,993.27 11,993.27 11,989.27 11,990.27 0.0K
14:33 11,991.27 11,994.27 11,990.77 11,991.27 0.0K
14:34 11,990.27 11,991.27 11,989.27 11,989.77 0.0K
14:35 11,990.27 11,991.77 11,988.27 11,991.27 0.0K
14:36 11,989.27 11,990.27 11,988.27 11,990.27 0.0K
14:37 11,991.27 11,993.27 11,991.27 11,991.27 0.0K
14:38 11,992.77 11,993.27 11,989.27 11,989.27 0.0K
14:39 11,990.27 11,990.27 11,988.27 11,988.27 0.0K
14:40 11,989.77 11,990.27 11,988.77 11,989.77 0.0K
14:41 11,987.77 11,990.27 11,986.77 11,990.27 0.0K
14:42 11,989.27 11,989.27 11,988.27 11,988.27 0.0K
14:44 11,989.27 11,990.27 11,987.27 11,988.27 0.0K
14:45 11,990.27 11,990.27 11,986.27 11,986.27 0.0K
14:46 11,987.27 11,988.27 11,986.27 11,988.27 0.0K
14:47 11,990.27 11,991.77 11,989.27 11,990.27 0.0K
14:48 11,989.27 11,991.77 11,989.27 11,989.27 0.0K
14:49 11,986.77 11,986.77 11,986.77 11,986.77 0.0K
14:50 11,987.27 11,987.27 11,984.27 11,985.27 0.0K
14:51 11,984.77 11,985.27 11,983.27 11,984.27 0.0K
14:52 11,985.27 11,986.27 11,984.27 11,984.27 0.0K
14:53 11,986.27 11,992.77 11,986.27 11,992.27 0.0K
14:54 11,993.27 11,993.27 11,990.27 11,993.27 0.0K
14:55 11,994.27 11,995.77 11,994.27 11,995.27 0.0K
14:56 11,994.27 11,994.27 11,993.27 11,993.27 0.0K
14:57 11,993.77 11,995.27 11,992.27 11,995.27 0.0K
14:58 11,995.77 11,998.27 11,995.77 11,998.27 0.0K
14:59 11,998.77 11,999.77 11,998.27 11,998.27 0.0K
15:00 11,996.27 12,000.27 11,995.27 11,998.27 0.0K
15:01 11,997.27 12,000.27 11,997.27 12,000.27 0.0K
15:02 11,999.27 12,001.27 11,998.27 11,999.77 0.0K
15:03 12,000.27 12,003.27 11,998.27 11,998.27 0.0K
15:04 11,997.27 11,999.27 11,997.27 11,997.27 0.0K
15:05 11,998.27 11,998.27 11,994.77 11,997.27 0.0K
15:06 11,998.77 11,998.77 11,993.27 11,993.27 0.0K
15:07 11,993.77 11,993.77 11,989.27 11,990.27 0.0K
15:08 11,989.27 11,992.27 11,988.27 11,992.27 0.0K
15:09 11,991.27 11,992.77 11,988.77 11,989.27 0.0K
15:10 11,990.27 11,991.27 11,989.27 11,991.27 0.0K
15:11 11,992.27 11,992.27 11,987.27 11,987.27 0.0K
15:12 11,988.27 11,989.27 11,986.77 11,986.77 0.0K
15:13 11,986.27 11,986.27 11,981.27 11,981.27 0.0K
15:14 11,982.77 11,983.27 11,981.27 11,982.27 0.0K
15:15 11,982.77 11,982.77 11,978.27 11,978.27 0.0K
15:16 11,979.27 11,982.27 11,979.27 11,979.77 0.0K
15:17 11,982.27 11,985.27 11,982.27 11,983.27 0.0K
15:18 11,983.77 11,984.27 11,977.77 11,977.77 0.0K
15:19 11,976.27 11,977.77 11,973.27 11,973.27 0.0K
15:20 11,972.27 11,978.27 11,971.27 11,978.27 0.0K
15:21 11,977.77 11,978.27 11,976.27 11,976.27 0.0K
15:22 11,978.27 11,978.27 11,974.27 11,974.27 0.0K
15:23 11,973.77 11,977.27 11,973.27 11,977.27 0.0K
15:24 11,977.77 11,977.77 11,974.27 11,974.27 0.0K
15:25 11,973.27 11,977.77 11,973.27 11,975.77 0.0K
15:26 11,975.27 11,978.27 11,975.27 11,978.27 0.0K
15:27 11,977.27 11,978.27 11,977.27 11,978.27 0.0K
15:28 11,976.27 11,977.77 11,975.27 11,977.77 0.0K
15:29 11,977.27 11,979.27 11,977.27 11,978.27 0.0K
15:30 11,976.27 11,985.27 11,976.27 11,981.27 0.0K
15:31 11,981.77 11,981.77 11,967.27 11,969.27 0.0K
15:32 11,966.27 11,966.27 11,962.27 11,962.27 0.0K
15:33 11,959.77 11,966.27 11,959.27 11,966.27 0.0K
15:34 11,964.27 11,972.27 11,963.27 11,970.27 0.0K
15:35 11,971.77 11,972.27 11,969.27 11,972.27 0.0K
15:36 11,970.27 11,975.27 11,970.27 11,974.27 0.0K
15:37 11,971.27 11,971.77 11,968.27 11,971.27 0.0K
15:38 11,970.27 11,970.27 11,961.27 11,961.77 0.0K
15:39 11,962.27 11,962.27 11,958.77 11,959.27 0.0K
15:40 11,958.77 11,958.77 11,951.27 11,958.27 0.0K
15:41 11,957.77 11,957.77 11,952.77 11,952.77 0.0K
15:42 11,953.77 11,955.77 11,953.27 11,953.27 0.0K
15:43 11,952.27 11,952.27 11,948.27 11,948.27 0.0K
15:44 11,946.27 11,947.27 11,945.27 11,947.27 0.0K
15:45 11,946.27 11,951.77 11,941.27 11,942.27 0.0K
15:46 11,942.77 11,946.27 11,939.27 11,939.27 0.0K
15:47 11,938.27 11,941.27 11,937.27 11,938.27 0.0K
15:48 11,939.27 11,939.27 11,931.27 11,931.27 0.0K
15:49 11,930.77 11,939.27 11,930.77 11,938.27 0.0K
15:50 11,937.27 11,939.27 11,935.27 11,936.27 0.0K
15:51 11,933.77 11,934.27 11,933.27 11,934.27 0.0K
15:52 11,933.27 11,935.27 11,932.27 11,933.27 0.0K
15:53 11,932.77 11,938.27 11,931.27 11,938.27 0.0K
15:54 11,936.27 11,938.27 11,934.27 11,936.27 0.0K
15:55 11,933.27 11,935.27 11,930.27 11,934.27 0.0K
15:56 11,935.27 11,935.27 11,929.27 11,929.77 0.0K
15:57 11,930.27 11,931.77 11,928.27 11,928.77 0.0K
15:58 11,928.27 11,932.27 11,927.27 11,931.27 0.0K
15:59 11,933.27 11,934.27 11,927.27 11,929.77 0.0K
16:00 11,927.77 11,927.77 11,917.27 11,927.27 0.0K
16:01 11,926.27 11,930.27 11,924.27 11,930.27 0.0K
16:02 11,932.77 11,936.77 11,929.27 11,936.77 0.0K
16:03 11,936.27 11,937.27 11,934.27 11,935.27 0.0K
16:04 11,936.77 11,938.27 11,933.27 11,937.27 0.0K
16:05 11,938.27 11,941.27 11,938.27 11,940.27 0.0K
16:06 11,938.27 11,941.27 11,938.27 11,938.27 0.0K
16:07 11,937.27 11,939.27 11,934.27 11,937.27 0.0K
16:08 11,937.77 11,940.27 11,933.27 11,934.27 0.0K
16:09 11,935.27 11,939.77 11,935.27 11,939.77 0.0K
16:10 11,940.27 11,940.27 11,934.27 11,935.27 0.0K
16:11 11,936.27 11,937.27 11,928.27 11,928.27 0.0K
16:12 11,926.77 11,926.77 11,922.27 11,924.27 0.0K
16:13 11,925.27 11,931.27 11,925.27 11,929.27 0.0K
16:14 11,931.27 11,934.77 11,927.77 11,934.27 0.0K
16:15 11,935.27 11,935.27 11,931.27 11,933.27 0.0K
16:16 11,931.77 11,932.27 11,929.77 11,931.27 0.0K
16:17 11,929.27 11,931.77 11,928.27 11,928.27 0.0K
16:18 11,927.27 11,928.27 11,925.27 11,927.27 0.0K
16:19 11,928.27 11,929.27 11,925.27 11,929.27 0.0K
16:20 11,928.27 11,932.27 11,928.27 11,929.27 0.0K
16:21 11,928.27 11,929.27 11,922.77 11,922.77 0.0K
16:22 11,919.77 11,925.27 11,919.27 11,925.27 0.0K
16:23 11,927.27 11,928.27 11,924.77 11,928.27 0.0K
16:24 11,927.27 11,927.27 11,913.27 11,913.27 0.0K
16:25 11,913.77 11,918.27 11,913.77 11,915.77 0.0K
16:26 11,916.27 11,916.27 11,914.27 11,914.27 0.0K
16:27 11,913.27 11,914.27 11,913.27 11,913.27 0.0K
16:28 11,910.77 11,911.27 11,908.77 11,908.77 0.0K
16:29 11,909.27 11,909.27 11,905.27 11,909.27 0.0K
16:30 11,908.27 11,914.27 11,908.27 11,912.77 0.0K
16:31 11,914.27 11,915.27 11,913.27 11,915.27 0.0K
16:32 11,913.27 11,915.27 11,910.27 11,911.27 0.0K
16:33 11,910.27 11,911.77 11,907.27 11,908.27 0.0K
16:34 11,907.27 11,907.27 11,903.27 11,905.77 0.0K
16:35 11,905.27 11,909.27 11,904.27 11,904.27 0.0K
16:36 11,904.77 11,909.77 11,904.77 11,909.77 0.0K
16:37 11,910.27 11,910.27 11,909.27 11,909.27 0.0K
16:38 11,908.27 11,910.77 11,907.27 11,910.77 0.0K
16:39 11,912.27 11,914.27 11,910.27 11,914.27 0.0K
16:40 11,913.27 11,917.77 11,911.77 11,914.27 0.0K
16:41 11,915.27 11,918.27 11,914.27 11,916.27 0.0K
16:42 11,917.27 11,918.27 11,915.27 11,915.77 0.0K
16:43 11,915.27 11,915.27 11,912.27 11,913.27 0.0K
16:44 11,912.27 11,914.27 11,909.27 11,914.27 0.0K
16:45 11,913.77 11,913.77 11,907.27 11,907.27 0.0K
16:46 11,906.27 11,908.27 11,905.27 11,905.27 0.0K
16:47 11,904.77 11,907.27 11,902.27 11,907.27 0.0K
16:48 11,905.27 11,906.27 11,902.77 11,903.27 0.0K
16:49 11,902.27 11,906.77 11,901.27 11,906.77 0.0K
16:50 11,905.77 11,907.27 11,905.27 11,905.27 0.0K
16:51 11,905.77 11,907.77 11,901.27 11,901.27 0.0K
16:52 11,900.77 11,902.27 11,900.27 11,901.27 0.0K
16:53 11,901.77 11,905.27 11,901.27 11,905.27 0.0K
16:54 11,906.77 11,907.77 11,905.27 11,907.27 0.0K
16:55 11,905.77 11,908.27 11,905.27 11,907.27 0.0K
16:56 11,907.77 11,907.77 11,906.27 11,906.77 0.0K
16:57 11,906.27 11,908.27 11,905.77 11,908.27 0.0K
16:58 11,907.77 11,909.27 11,907.27 11,909.27 0.0K
16:59 11,907.27 11,908.27 11,907.27 11,907.77 0.0K
17:00 11,907.27 11,909.27 11,903.27 11,903.27 0.0K
17:01 11,901.27 11,901.27 11,897.27 11,900.27 0.0K
17:02 11,902.27 11,910.27 11,902.27 11,910.27 0.0K
17:03 11,911.27 11,914.27 11,910.77 11,913.27 0.0K
17:04 11,914.27 11,914.27 11,910.77 11,911.27 0.0K
17:05 11,911.77 11,917.77 11,911.77 11,917.27 0.0K
17:06 11,916.27 11,916.27 11,913.27 11,916.27 0.0K
17:07 11,915.27 11,917.27 11,915.27 11,916.27 0.0K
17:08 11,915.77 11,919.77 11,913.77 11,919.77 0.0K
17:09 11,919.27 11,919.27 11,915.27 11,917.77 0.0K
17:10 11,918.27 11,922.27 11,917.27 11,922.27 0.0K
17:11 11,922.77 11,924.27 11,921.77 11,922.27 0.0K
17:12 11,921.77 11,922.27 11,920.27 11,921.27 0.0K
17:13 11,920.27 11,925.27 11,920.27 11,924.27 0.0K
17:14 11,925.27 11,926.27 11,924.27 11,926.27 0.0K
17:15 11,925.27 11,926.27 11,925.27 11,926.27 0.0K
17:16 11,924.27 11,927.77 11,924.27 11,925.27 0.0K
17:17 11,925.77 11,927.27 11,922.77 11,924.27 0.0K
17:18 11,924.77 11,924.77 11,920.27 11,922.77 0.0K
17:19 11,922.27 11,922.27 11,917.27 11,922.27 0.0K
17:20 11,920.27 11,920.27 11,914.27 11,914.27 0.0K
17:21 11,913.27 11,915.27 11,913.27 11,913.27 0.0K
17:22 11,913.77 11,914.27 11,912.27 11,913.77 0.0K
17:23 11,913.27 11,916.77 11,913.27 11,916.27 0.0K
17:24 11,916.77 11,916.77 11,914.27 11,915.27 0.0K
17:25 11,914.27 11,914.27 11,907.77 11,908.77 0.0K
17:26 11,910.77 11,912.27 11,909.77 11,909.77 0.0K
17:27 11,910.77 11,912.77 11,908.77 11,912.77 0.0K
17:28 11,911.27 11,911.27 11,904.77 11,904.77 0.0K
17:29 11,906.77 11,911.77 11,906.77 11,910.77 0.0K
17:30 11,909.77 11,909.77 11,906.77 11,907.77 0.0K
17:31 11,908.77 11,911.27 11,906.77 11,911.27 0.0K
17:32 11,910.77 11,915.77 11,910.77 11,915.77 0.0K
17:33 11,914.77 11,916.77 11,913.77 11,914.27 0.0K
17:34 11,914.77 11,919.27 11,914.77 11,918.77 0.0K
17:35 11,919.27 11,929.79 11,916.77 11,929.79 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