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 11,958.09 11,960.09 11,958.09 11,958.09 0.0K
08:59 11,956.09 11,956.09 11,935.59 11,938.59 0.0K
09:00 11,952.09 11,961.59 11,950.59 11,954.59 0.0K
09:01 11,944.09 11,945.59 11,935.59 11,935.59 0.0K
09:02 11,938.09 11,946.59 11,938.09 11,942.09 0.0K
09:03 11,941.09 11,946.09 11,941.09 11,946.09 0.0K
09:04 11,945.09 11,945.09 11,936.09 11,938.09 0.0K
09:05 11,942.59 11,942.59 11,924.59 11,927.59 0.0K
09:06 11,926.59 11,929.09 11,924.59 11,927.09 0.0K
09:07 11,927.59 11,928.59 11,923.09 11,928.09 0.0K
09:08 11,929.09 11,935.59 11,929.09 11,930.59 0.0K
09:09 11,932.09 11,939.09 11,929.59 11,932.59 0.0K
09:10 11,932.09 11,941.59 11,932.09 11,941.59 0.0K
09:11 11,940.09 11,940.09 11,933.59 11,936.59 0.0K
09:12 11,936.09 11,936.59 11,929.09 11,933.59 0.0K
09:13 11,936.59 11,944.09 11,936.09 11,944.09 0.0K
09:14 11,943.09 11,950.09 11,943.09 11,950.09 0.0K
09:15 11,952.59 11,956.59 11,950.59 11,952.59 0.0K
09:16 11,952.09 11,953.59 11,945.59 11,953.59 0.0K
09:17 11,952.09 11,957.59 11,950.09 11,951.59 0.0K
09:18 11,952.09 11,953.59 11,949.59 11,949.59 0.0K
09:19 11,948.59 11,951.09 11,947.59 11,951.09 0.0K
09:20 11,949.59 11,957.59 11,949.59 11,952.09 0.0K
09:21 11,952.59 11,961.09 11,952.59 11,960.59 0.0K
09:22 11,961.09 11,967.09 11,960.09 11,962.09 0.0K
09:23 11,962.59 11,965.09 11,959.59 11,965.09 0.0K
09:24 11,965.59 11,965.59 11,960.09 11,961.09 0.0K
09:25 11,962.09 11,962.59 11,960.09 11,961.59 0.0K
09:26 11,961.09 11,965.09 11,957.59 11,964.09 0.0K
09:27 11,963.09 11,965.09 11,959.09 11,965.09 0.0K
09:28 11,963.09 11,969.09 11,963.09 11,968.59 0.0K
09:29 11,968.09 11,973.59 11,967.09 11,967.09 0.0K
09:30 11,966.09 11,968.09 11,965.09 11,965.09 0.0K
09:31 11,966.09 11,966.09 11,962.59 11,962.59 0.0K
09:32 11,965.59 11,968.59 11,965.09 11,966.09 0.0K
09:33 11,967.59 11,970.09 11,966.09 11,968.09 0.0K
09:34 11,967.09 11,967.09 11,964.09 11,964.09 0.0K
09:35 11,965.59 11,968.09 11,965.59 11,965.59 0.0K
09:36 11,967.09 11,969.09 11,963.09 11,969.09 0.0K
09:37 11,969.59 11,973.59 11,969.59 11,971.09 0.0K
09:38 11,971.59 11,974.09 11,966.59 11,968.09 0.0K
09:39 11,967.09 11,969.09 11,963.59 11,969.09 0.0K
09:40 11,970.09 11,972.09 11,968.09 11,970.09 0.0K
09:41 11,971.09 11,975.09 11,969.59 11,974.09 0.0K
09:42 11,974.59 11,974.59 11,970.09 11,973.09 0.0K
09:43 11,972.59 11,974.09 11,971.59 11,973.59 0.0K
09:44 11,974.09 11,974.09 11,968.59 11,968.59 0.0K
09:45 11,969.09 11,969.09 11,963.09 11,963.09 0.0K
09:46 11,963.59 11,965.09 11,961.59 11,963.09 0.0K
09:47 11,964.09 11,965.09 11,960.09 11,960.09 0.0K
09:48 11,961.09 11,961.09 11,959.09 11,959.09 0.0K
09:49 11,958.09 11,959.59 11,956.59 11,958.09 0.0K
09:50 11,955.09 11,955.59 11,952.09 11,954.09 0.0K
09:51 11,955.09 11,960.09 11,954.59 11,960.09 0.0K
09:52 11,960.59 11,960.59 11,958.59 11,959.59 0.0K
09:53 11,958.59 11,962.59 11,958.59 11,962.59 0.0K
09:54 11,962.09 11,962.59 11,958.09 11,958.59 0.0K
09:55 11,963.09 11,963.09 11,959.09 11,962.59 0.0K
09:56 11,964.09 11,964.59 11,963.09 11,963.59 0.0K
09:57 11,963.09 11,964.09 11,960.09 11,964.09 0.0K
09:58 11,965.59 11,967.59 11,964.09 11,964.09 0.0K
09:59 11,963.59 11,964.09 11,959.59 11,960.59 0.0K
10:00 11,959.09 11,961.09 11,953.09 11,960.09 0.0K
10:01 11,959.09 11,964.09 11,958.09 11,964.09 0.0K
10:02 11,963.09 11,964.09 11,956.59 11,959.09 0.0K
10:03 11,957.09 11,957.09 11,952.09 11,952.09 0.0K
10:04 11,951.59 11,958.09 11,949.09 11,958.09 0.0K
10:05 11,957.09 11,957.09 11,954.09 11,956.59 0.0K
10:06 11,957.09 11,958.59 11,955.09 11,958.59 0.0K
10:07 11,960.09 11,961.59 11,959.09 11,961.59 0.0K
10:08 11,962.09 11,965.59 11,962.09 11,964.09 0.0K
10:09 11,966.09 11,966.59 11,966.09 11,966.59 0.0K
10:10 11,967.09 11,968.09 11,964.59 11,965.09 0.0K
10:11 11,966.09 11,972.09 11,966.09 11,970.59 0.0K
10:12 11,971.09 11,973.09 11,970.09 11,970.09 0.0K
10:13 11,970.59 11,975.09 11,970.59 11,973.09 0.0K
10:14 11,972.59 11,972.59 11,967.09 11,968.09 0.0K
10:15 11,966.09 11,968.09 11,963.09 11,963.09 0.0K
10:16 11,962.59 11,963.59 11,961.09 11,963.59 0.0K
10:17 11,963.09 11,968.09 11,962.59 11,967.09 0.0K
10:18 11,966.09 11,966.09 11,962.59 11,964.09 0.0K
10:19 11,963.59 11,966.59 11,963.09 11,966.09 0.0K
10:20 11,965.59 11,967.09 11,962.09 11,963.09 0.0K
10:21 11,963.59 11,967.59 11,963.09 11,967.59 0.0K
10:22 11,968.09 11,968.09 11,966.59 11,968.09 0.0K
10:23 11,967.09 11,968.09 11,966.09 11,967.09 0.0K
10:24 11,968.09 11,971.09 11,967.09 11,968.09 0.0K
10:25 11,969.09 11,979.09 11,969.09 11,976.59 0.0K
10:26 11,974.09 11,974.09 11,972.59 11,974.09 0.0K
10:27 11,972.09 11,976.09 11,971.59 11,976.09 0.0K
10:28 11,976.59 11,977.09 11,971.09 11,971.09 0.0K
10:29 11,970.09 11,971.09 11,969.59 11,969.59 0.0K
10:30 11,969.09 11,970.59 11,968.09 11,970.09 0.0K
10:31 11,970.59 11,971.59 11,966.09 11,970.59 0.0K
10:32 11,970.09 11,975.59 11,970.09 11,974.59 0.0K
10:33 11,974.09 11,975.59 11,971.59 11,974.09 0.0K
10:34 11,972.09 11,973.09 11,971.09 11,971.09 0.0K
10:35 11,969.09 11,970.09 11,967.09 11,968.09 0.0K
10:36 11,967.09 11,971.59 11,967.09 11,971.59 0.0K
10:37 11,972.09 11,972.09 11,969.09 11,969.59 0.0K
10:38 11,971.09 11,971.09 11,965.59 11,966.09 0.0K
10:39 11,966.59 11,968.09 11,964.59 11,964.59 0.0K
10:40 11,966.09 11,966.09 11,960.09 11,960.59 0.0K
10:41 11,960.09 11,960.09 11,958.09 11,958.09 0.0K
10:42 11,959.09 11,959.09 11,958.09 11,958.09 0.0K
10:43 11,959.09 11,959.09 11,952.59 11,952.59 0.0K
10:44 11,953.09 11,953.09 11,945.59 11,945.59 0.0K
10:45 11,944.09 11,946.59 11,942.09 11,946.09 0.0K
10:46 11,945.59 11,947.59 11,945.59 11,947.59 0.0K
10:47 11,948.09 11,948.09 11,942.09 11,942.09 0.0K
10:48 11,941.59 11,945.09 11,941.09 11,941.09 0.0K
10:49 11,940.59 11,941.09 11,937.09 11,937.09 0.0K
10:50 11,938.59 11,939.09 11,933.59 11,933.59 0.0K
10:51 11,934.09 11,935.09 11,931.09 11,931.09 0.0K
10:52 11,928.09 11,930.59 11,927.09 11,930.59 0.0K
10:53 11,928.59 11,933.59 11,928.59 11,931.59 0.0K
10:54 11,931.09 11,932.09 11,930.09 11,932.09 0.0K
10:55 11,933.09 11,934.09 11,931.09 11,934.09 0.0K
10:56 11,937.09 11,937.09 11,934.09 11,934.59 0.0K
10:57 11,934.09 11,936.09 11,933.09 11,936.09 0.0K
10:58 11,935.59 11,938.59 11,935.09 11,938.59 0.0K
10:59 11,939.09 11,939.09 11,935.09 11,935.09 0.0K
11:00 11,934.59 11,937.09 11,933.59 11,936.09 0.0K
11:01 11,935.09 11,938.09 11,935.09 11,938.09 0.0K
11:02 11,939.09 11,940.09 11,936.09 11,938.59 0.0K
11:03 11,936.09 11,937.09 11,931.09 11,931.09 0.0K
11:04 11,933.59 11,934.59 11,932.09 11,932.09 0.0K
11:05 11,931.09 11,933.59 11,931.09 11,933.09 0.0K
11:06 11,933.59 11,935.59 11,933.09 11,933.09 0.0K
11:07 11,930.09 11,931.09 11,929.09 11,930.09 0.0K
11:08 11,929.09 11,930.09 11,927.09 11,927.09 0.0K
11:09 11,928.09 11,928.09 11,925.09 11,927.09 0.0K
11:10 11,928.59 11,930.09 11,928.09 11,930.09 0.0K
11:11 11,929.09 11,931.09 11,928.09 11,929.09 0.0K
11:12 11,928.09 11,930.09 11,926.09 11,927.09 0.0K
11:13 11,926.09 11,926.09 11,923.59 11,923.59 0.0K
11:14 11,923.09 11,923.09 11,918.59 11,918.59 0.0K
11:15 11,919.09 11,919.09 11,916.09 11,919.09 0.0K
11:16 11,917.09 11,920.09 11,917.09 11,920.09 0.0K
11:17 11,919.09 11,924.09 11,919.09 11,924.09 0.0K
11:18 11,925.09 11,926.09 11,922.59 11,923.09 0.0K
11:19 11,922.59 11,922.59 11,921.09 11,922.59 0.0K
11:20 11,923.09 11,926.09 11,923.09 11,924.09 0.0K
11:21 11,925.09 11,926.09 11,922.09 11,922.09 0.0K
11:22 11,921.09 11,923.59 11,921.09 11,921.09 0.0K
11:23 11,920.59 11,922.09 11,920.09 11,921.09 0.0K
11:24 11,919.09 11,920.09 11,918.09 11,920.09 0.0K
11:25 11,921.09 11,923.09 11,920.09 11,920.09 0.0K
11:26 11,921.09 11,924.09 11,921.09 11,924.09 0.0K
11:27 11,923.09 11,923.09 11,920.09 11,920.59 0.0K
11:28 11,920.09 11,920.09 11,916.59 11,918.09 0.0K
11:29 11,918.59 11,919.09 11,917.09 11,917.09 0.0K
11:30 11,915.09 11,918.09 11,913.09 11,913.09 0.0K
11:31 11,913.59 11,915.09 11,913.59 11,915.09 0.0K
11:32 11,914.59 11,917.09 11,913.59 11,916.09 0.0K
11:33 11,915.09 11,915.09 11,912.59 11,914.09 0.0K
11:34 11,912.09 11,913.09 11,911.09 11,913.09 0.0K
11:35 11,912.09 11,915.09 11,911.09 11,911.09 0.0K
11:36 11,910.59 11,917.09 11,910.59 11,916.59 0.0K
11:37 11,915.09 11,915.09 11,913.09 11,913.09 0.0K
11:38 11,914.09 11,917.09 11,914.09 11,917.09 0.0K
11:39 11,918.09 11,920.09 11,918.09 11,920.09 0.0K
11:40 11,922.09 11,923.09 11,919.59 11,922.09 0.0K
11:41 11,923.09 11,923.09 11,918.09 11,918.09 0.0K
11:42 11,917.09 11,918.09 11,917.09 11,918.09 0.0K
11:43 11,917.09 11,921.09 11,916.09 11,921.09 0.0K
11:44 11,920.09 11,922.09 11,920.09 11,921.09 0.0K
11:45 11,922.09 11,924.09 11,921.59 11,924.09 0.0K
11:46 11,923.09 11,926.09 11,923.09 11,925.09 0.0K
11:47 11,924.09 11,928.09 11,924.09 11,928.09 0.0K
11:48 11,927.09 11,929.09 11,927.09 11,929.09 0.0K
11:49 11,928.09 11,929.09 11,928.09 11,928.09 0.0K
11:50 11,927.09 11,928.59 11,927.09 11,928.09 0.0K
11:51 11,927.09 11,930.09 11,927.09 11,930.09 0.0K
11:52 11,930.59 11,933.09 11,930.59 11,933.09 0.0K
11:53 11,934.09 11,937.59 11,934.09 11,937.59 0.0K
11:54 11,938.09 11,938.09 11,937.09 11,938.09 0.0K
11:55 11,940.09 11,943.59 11,940.09 11,943.59 0.0K
11:56 11,943.09 11,943.09 11,940.59 11,940.59 0.0K
11:57 11,940.09 11,941.09 11,937.59 11,940.09 0.0K
11:58 11,939.09 11,942.09 11,939.09 11,941.09 0.0K
11:59 11,940.09 11,940.09 11,930.59 11,931.09 0.0K
12:00 11,930.09 11,931.09 11,928.09 11,929.09 0.0K
12:01 11,931.09 11,934.09 11,931.09 11,931.09 0.0K
12:02 11,934.09 11,935.09 11,933.09 11,935.09 0.0K
12:03 11,936.09 11,936.09 11,934.09 11,934.09 0.0K
12:04 11,935.59 11,936.09 11,932.09 11,933.09 0.0K
12:05 11,933.59 11,935.09 11,933.09 11,934.59 0.0K
12:06 11,935.09 11,938.09 11,935.09 11,938.09 0.0K
12:07 11,935.09 11,936.59 11,934.09 11,934.09 0.0K
12:08 11,932.09 11,933.09 11,930.59 11,931.09 0.0K
12:09 11,930.09 11,930.59 11,927.59 11,929.09 0.0K
12:10 11,928.59 11,929.09 11,926.59 11,928.09 0.0K
12:11 11,928.59 11,929.09 11,926.59 11,927.59 0.0K
12:12 11,928.09 11,928.09 11,926.09 11,927.09 0.0K
12:13 11,927.59 11,927.59 11,924.09 11,924.09 0.0K
12:14 11,926.09 11,928.09 11,925.59 11,927.09 0.0K
12:15 11,925.09 11,932.09 11,925.09 11,932.09 0.0K
12:16 11,930.09 11,931.09 11,929.09 11,930.09 0.0K
12:17 11,931.59 11,931.59 11,931.09 11,931.09 0.0K
12:18 11,930.09 11,931.09 11,929.09 11,929.09 0.0K
12:19 11,929.59 11,931.09 11,929.09 11,929.09 0.0K
12:20 11,929.59 11,929.59 11,923.59 11,924.09 0.0K
12:21 11,924.59 11,925.09 11,921.09 11,923.09 0.0K
12:22 11,922.09 11,922.09 11,921.09 11,922.09 0.0K
12:23 11,923.59 11,925.09 11,923.59 11,925.09 0.0K
12:24 11,926.09 11,926.59 11,923.09 11,923.59 0.0K
12:25 11,925.09 11,929.09 11,925.09 11,926.09 0.0K
12:26 11,925.09 11,925.09 11,922.59 11,923.09 0.0K
12:27 11,922.59 11,924.09 11,922.59 11,923.59 0.0K
12:28 11,923.09 11,923.09 11,917.59 11,917.59 0.0K
12:29 11,917.09 11,917.09 11,912.09 11,912.09 0.0K
12:30 11,913.09 11,917.59 11,913.09 11,916.59 0.0K
12:31 11,917.09 11,918.59 11,916.09 11,918.09 0.0K
12:32 11,918.59 11,921.09 11,916.09 11,921.09 0.0K
12:33 11,920.59 11,925.59 11,920.59 11,925.59 0.0K
12:34 11,926.09 11,926.09 11,924.09 11,924.09 0.0K
12:35 11,923.09 11,925.59 11,923.09 11,924.09 0.0K
12:36 11,924.59 11,925.09 11,924.09 11,924.09 0.0K
12:37 11,923.09 11,925.09 11,923.09 11,923.09 0.0K
12:38 11,919.09 11,919.09 11,908.09 11,912.59 0.0K
12:39 11,913.09 11,914.09 11,911.09 11,914.09 0.0K
12:40 11,913.59 11,914.59 11,910.59 11,912.09 0.0K
12:41 11,912.59 11,914.09 11,912.09 11,913.09 0.0K
12:42 11,914.59 11,916.09 11,914.59 11,915.59 0.0K
12:43 11,915.09 11,916.09 11,914.09 11,915.09 0.0K
12:44 11,916.59 11,920.09 11,916.59 11,919.09 0.0K
12:45 11,918.09 11,921.59 11,918.09 11,921.59 0.0K
12:46 11,923.09 11,925.09 11,923.09 11,924.59 0.0K
12:47 11,925.09 11,926.09 11,918.59 11,920.59 0.0K
12:48 11,921.09 11,921.09 11,919.09 11,921.09 0.0K
12:49 11,920.09 11,920.09 11,917.09 11,917.09 0.0K
12:50 11,916.09 11,916.09 11,909.09 11,913.59 0.0K
12:51 11,913.09 11,914.09 11,910.09 11,914.09 0.0K
12:52 11,915.59 11,915.59 11,910.09 11,912.09 0.0K
12:53 11,913.09 11,913.09 11,907.09 11,908.09 0.0K
12:54 11,907.09 11,907.09 11,901.59 11,904.09 0.0K
12:55 11,903.59 11,906.09 11,902.09 11,902.09 0.0K
12:56 11,903.09 11,904.09 11,899.09 11,899.09 0.0K
12:57 11,899.59 11,900.09 11,896.09 11,896.09 0.0K
12:58 11,897.09 11,897.09 11,894.09 11,895.09 0.0K
12:59 11,895.59 11,899.09 11,895.59 11,899.09 0.0K
13:00 11,898.09 11,902.09 11,898.09 11,901.09 0.0K
13:01 11,900.09 11,904.09 11,899.09 11,903.59 0.0K
13:02 11,903.09 11,906.09 11,902.09 11,903.59 0.0K
13:03 11,903.09 11,904.09 11,901.09 11,904.09 0.0K
13:04 11,904.59 11,904.59 11,901.09 11,903.09 0.0K
13:05 11,904.09 11,906.09 11,904.09 11,906.09 0.0K
13:06 11,907.09 11,907.09 11,906.09 11,907.09 0.0K
13:07 11,906.09 11,910.09 11,906.09 11,909.09 0.0K
13:08 11,909.59 11,910.59 11,906.09 11,909.09 0.0K
13:09 11,910.09 11,911.59 11,910.09 11,911.09 0.0K
13:10 11,910.09 11,910.09 11,906.09 11,906.09 0.0K
13:11 11,907.09 11,909.09 11,902.59 11,906.09 0.0K
13:12 11,908.09 11,911.09 11,908.09 11,911.09 0.0K
13:13 11,912.59 11,915.09 11,912.59 11,914.09 0.0K
13:14 11,916.59 11,917.09 11,914.09 11,917.09 0.0K
13:15 11,916.59 11,917.09 11,915.09 11,916.09 0.0K
13:16 11,914.09 11,915.09 11,914.09 11,914.09 0.0K
13:17 11,915.09 11,917.09 11,914.59 11,916.09 0.0K
13:18 11,914.09 11,916.09 11,914.09 11,915.09 0.0K
13:19 11,914.09 11,915.09 11,913.09 11,914.09 0.0K
13:20 11,915.09 11,915.09 11,911.09 11,911.09 0.0K
13:21 11,911.59 11,916.09 11,911.59 11,915.59 0.0K
13:22 11,916.09 11,917.09 11,914.09 11,914.59 0.0K
13:23 11,915.09 11,915.09 11,912.09 11,912.09 0.0K
13:24 11,913.09 11,914.09 11,913.09 11,914.09 0.0K
13:25 11,913.09 11,913.09 11,909.09 11,911.09 0.0K
13:26 11,910.59 11,912.09 11,910.09 11,911.09 0.0K
13:27 11,912.59 11,912.59 11,911.09 11,912.09 0.0K
13:28 11,911.59 11,915.09 11,910.09 11,915.09 0.0K
13:29 11,914.59 11,918.09 11,913.59 11,918.09 0.0K
13:30 11,917.59 11,918.59 11,914.09 11,918.59 0.0K
13:31 11,918.09 11,918.09 11,916.59 11,918.09 0.0K
13:32 11,917.59 11,918.09 11,916.09 11,917.09 0.0K
13:33 11,917.59 11,921.09 11,917.59 11,920.09 0.0K
13:34 11,919.09 11,922.09 11,919.09 11,920.09 0.0K
13:35 11,924.09 11,926.59 11,924.09 11,924.59 0.0K
13:36 11,924.09 11,925.09 11,922.09 11,922.59 0.0K
13:37 11,921.09 11,922.09 11,915.09 11,916.09 0.0K
13:38 11,917.09 11,920.59 11,916.59 11,918.09 0.0K
13:39 11,919.09 11,923.59 11,919.09 11,923.59 0.0K
13:40 11,923.09 11,925.09 11,923.09 11,923.09 0.0K
13:41 11,922.09 11,923.09 11,919.59 11,922.59 0.0K
13:42 11,921.59 11,922.09 11,920.09 11,921.09 0.0K
13:43 11,920.09 11,920.09 11,919.09 11,919.09 0.0K
13:44 11,918.09 11,920.59 11,918.09 11,919.09 0.0K
13:45 11,918.59 11,920.09 11,918.59 11,920.09 0.0K
13:46 11,921.09 11,921.09 11,919.09 11,920.59 0.0K
13:47 11,920.09 11,920.09 11,917.09 11,917.59 0.0K
13:48 11,918.09 11,922.09 11,918.09 11,921.09 0.0K
13:49 11,921.59 11,927.59 11,921.59 11,927.09 0.0K
13:50 11,926.09 11,928.09 11,925.09 11,927.59 0.0K
13:51 11,927.09 11,927.09 11,923.09 11,923.09 0.0K
13:52 11,924.09 11,924.09 11,921.09 11,921.09 0.0K
13:53 11,922.09 11,924.09 11,922.09 11,924.09 0.0K
13:54 11,923.09 11,923.09 11,917.09 11,917.59 0.0K
13:55 11,918.09 11,919.09 11,916.59 11,919.09 0.0K
13:56 11,920.59 11,923.59 11,920.09 11,921.09 0.0K
13:57 11,920.09 11,920.09 11,918.59 11,920.09 0.0K
13:58 11,919.59 11,919.59 11,916.59 11,916.59 0.0K
13:59 11,915.59 11,917.59 11,915.59 11,917.59 0.0K
14:00 11,918.09 11,918.09 11,912.09 11,913.09 0.0K
14:01 11,914.59 11,916.09 11,914.09 11,915.59 0.0K
14:02 11,913.59 11,915.09 11,912.09 11,915.09 0.0K
14:03 11,914.59 11,918.59 11,913.09 11,916.59 0.0K
14:04 11,917.09 11,917.09 11,914.09 11,915.09 0.0K
14:05 11,915.59 11,919.09 11,913.09 11,913.09 0.0K
14:06 11,911.09 11,913.59 11,911.09 11,911.09 0.0K
14:07 11,912.09 11,912.59 11,909.09 11,911.09 0.0K
14:08 11,909.09 11,910.59 11,909.09 11,910.59 0.0K
14:09 11,911.09 11,914.09 11,911.09 11,914.09 0.0K
14:10 11,915.09 11,918.59 11,913.09 11,917.09 0.0K
14:11 11,916.09 11,919.09 11,916.09 11,918.09 0.0K
14:12 11,920.09 11,920.09 11,914.09 11,915.59 0.0K
14:13 11,915.09 11,915.09 11,912.09 11,912.09 0.0K
14:14 11,914.09 11,914.09 11,909.59 11,909.59 0.0K
14:15 11,908.09 11,909.09 11,906.59 11,906.59 0.0K
14:16 11,907.09 11,908.09 11,905.09 11,906.59 0.0K
14:17 11,906.09 11,913.09 11,904.59 11,913.09 0.0K
14:18 11,918.09 11,918.09 11,917.09 11,917.59 0.0K
14:19 11,919.59 11,920.59 11,916.09 11,916.09 0.0K
14:20 11,915.09 11,915.09 11,911.09 11,911.09 0.0K
14:21 11,909.59 11,909.59 11,908.09 11,909.09 0.0K
14:22 11,908.09 11,909.09 11,907.09 11,907.59 0.0K
14:23 11,908.09 11,908.09 11,905.09 11,905.09 0.0K
14:24 11,906.09 11,910.59 11,906.09 11,910.59 0.0K
14:25 11,911.09 11,912.09 11,910.09 11,911.59 0.0K
14:26 11,912.09 11,916.09 11,912.09 11,915.09 0.0K
14:27 11,911.59 11,913.09 11,911.59 11,912.59 0.0K
14:28 11,914.09 11,914.09 11,913.59 11,914.09 0.0K
14:29 11,913.59 11,916.59 11,913.09 11,916.59 0.0K
14:30 11,915.59 11,917.59 11,913.59 11,916.59 0.0K
14:31 11,915.59 11,915.59 11,911.09 11,911.09 0.0K
14:32 11,908.09 11,909.09 11,903.09 11,903.09 0.0K
14:33 11,902.09 11,904.09 11,901.59 11,904.09 0.0K
14:34 11,902.59 11,904.09 11,902.09 11,904.09 0.0K
14:35 11,902.09 11,902.09 11,899.09 11,899.09 0.0K
14:36 11,897.09 11,897.59 11,894.09 11,896.09 0.0K
14:37 11,895.09 11,899.59 11,895.09 11,897.09 0.0K
14:38 11,896.09 11,896.09 11,893.09 11,895.09 0.0K
14:39 11,893.59 11,893.59 11,889.59 11,893.09 0.0K
14:40 11,894.09 11,898.09 11,894.09 11,898.09 0.0K
14:41 11,897.09 11,898.09 11,895.09 11,897.09 0.0K
14:42 11,895.09 11,895.09 11,893.59 11,895.09 0.0K
14:43 11,894.09 11,897.59 11,894.09 11,896.09 0.0K
14:44 11,898.09 11,900.09 11,896.59 11,900.09 0.0K
14:45 11,900.59 11,901.09 11,899.09 11,899.09 0.0K
14:46 11,898.09 11,902.09 11,898.09 11,902.09 0.0K
14:47 11,902.59 11,904.09 11,900.09 11,900.59 0.0K
14:48 11,900.09 11,901.09 11,898.59 11,899.59 0.0K
14:49 11,900.09 11,900.09 11,891.09 11,891.09 0.0K
14:50 11,893.09 11,894.09 11,891.59 11,891.59 0.0K
14:51 11,890.09 11,892.09 11,889.09 11,889.59 0.0K
14:52 11,889.09 11,891.09 11,888.09 11,889.59 0.0K
14:53 11,890.09 11,890.09 11,888.09 11,890.09 0.0K
14:54 11,889.09 11,889.09 11,882.09 11,882.09 0.0K
14:55 11,881.09 11,887.09 11,881.09 11,886.09 0.0K
14:56 11,885.09 11,890.09 11,885.09 11,889.09 0.0K
14:57 11,890.09 11,891.09 11,887.09 11,887.09 0.0K
14:58 11,886.59 11,886.59 11,881.09 11,881.09 0.0K
14:59 11,883.09 11,884.09 11,882.09 11,882.09 0.0K
15:00 11,884.09 11,888.09 11,882.59 11,888.09 0.0K
15:01 11,889.09 11,889.59 11,888.09 11,888.59 0.0K
15:02 11,890.09 11,890.09 11,887.09 11,889.09 0.0K
15:03 11,888.09 11,891.09 11,888.09 11,889.09 0.0K
15:04 11,885.09 11,886.09 11,883.09 11,884.09 0.0K
15:05 11,883.09 11,885.59 11,882.09 11,885.09 0.0K
15:06 11,886.09 11,889.09 11,885.09 11,889.09 0.0K
15:07 11,889.59 11,890.59 11,888.09 11,889.09 0.0K
15:08 11,889.59 11,889.59 11,887.59 11,888.59 0.0K
15:09 11,889.09 11,890.59 11,888.09 11,889.09 0.0K
15:10 11,888.09 11,889.59 11,885.09 11,886.09 0.0K
15:11 11,887.09 11,887.09 11,886.09 11,886.59 0.0K
15:12 11,886.09 11,891.09 11,885.09 11,891.09 0.0K
15:13 11,892.59 11,894.09 11,887.09 11,887.09 0.0K
15:14 11,888.59 11,888.59 11,881.09 11,884.59 0.0K
15:15 11,884.09 11,887.59 11,882.09 11,882.59 0.0K
15:16 11,880.09 11,884.09 11,880.09 11,881.59 0.0K
15:17 11,881.09 11,882.09 11,879.59 11,879.59 0.0K
15:18 11,878.09 11,878.09 11,874.09 11,875.09 0.0K
15:19 11,876.09 11,876.09 11,872.09 11,873.59 0.0K
15:20 11,872.59 11,875.09 11,872.59 11,875.09 0.0K
15:21 11,876.09 11,876.59 11,873.09 11,874.09 0.0K
15:22 11,873.09 11,876.09 11,873.09 11,874.09 0.0K
15:23 11,872.59 11,875.09 11,872.09 11,875.09 0.0K
15:24 11,876.09 11,877.09 11,875.09 11,875.09 0.0K
15:25 11,875.59 11,876.09 11,872.09 11,874.09 0.0K
15:26 11,875.09 11,876.09 11,874.09 11,874.59 0.0K
15:27 11,875.09 11,876.59 11,869.09 11,870.59 0.0K
15:28 11,868.09 11,869.59 11,865.09 11,869.09 0.0K
15:29 11,867.09 11,867.09 11,861.09 11,861.09 0.0K
15:30 11,864.09 11,864.09 11,847.09 11,849.09 0.0K
15:31 11,848.09 11,857.59 11,848.09 11,857.09 0.0K
15:32 11,855.09 11,874.09 11,855.09 11,873.59 0.0K
15:33 11,875.09 11,878.09 11,873.09 11,876.59 0.0K
15:34 11,876.09 11,879.09 11,872.59 11,874.09 0.0K
15:35 11,875.09 11,875.59 11,871.09 11,873.09 0.0K
15:36 11,874.09 11,877.59 11,869.09 11,877.59 0.0K
15:37 11,879.09 11,887.09 11,878.59 11,887.09 0.0K
15:38 11,886.59 11,886.59 11,882.09 11,882.59 0.0K
15:39 11,880.09 11,885.59 11,880.09 11,882.09 0.0K
15:40 11,881.09 11,882.59 11,875.09 11,875.59 0.0K
15:41 11,872.09 11,876.09 11,870.59 11,876.09 0.0K
15:42 11,876.59 11,876.59 11,860.09 11,860.59 0.0K
15:43 11,860.09 11,863.59 11,860.09 11,862.59 0.0K
15:44 11,861.59 11,865.09 11,859.09 11,865.09 0.0K
15:45 11,868.09 11,870.09 11,860.59 11,865.09 0.0K
15:46 11,863.09 11,868.59 11,863.09 11,868.59 0.0K
15:47 11,871.59 11,871.59 11,869.09 11,869.09 0.0K
15:48 11,866.59 11,871.09 11,866.09 11,869.59 0.0K
15:49 11,870.09 11,877.59 11,869.09 11,869.09 0.0K
15:50 11,870.09 11,875.59 11,870.09 11,874.09 0.0K
15:51 11,875.59 11,877.59 11,868.09 11,868.09 0.0K
15:52 11,867.59 11,871.09 11,865.09 11,868.09 0.0K
15:53 11,870.09 11,878.09 11,870.09 11,877.09 0.0K
15:54 11,878.09 11,885.59 11,878.09 11,884.09 0.0K
15:55 11,880.09 11,881.59 11,878.59 11,881.59 0.0K
15:56 11,882.09 11,887.09 11,881.09 11,887.09 0.0K
15:57 11,888.09 11,888.09 11,884.09 11,885.09 0.0K
15:58 11,886.09 11,888.09 11,883.09 11,885.09 0.0K
15:59 11,886.09 11,889.59 11,885.09 11,887.09 0.0K
16:00 11,888.09 11,888.59 11,878.09 11,888.59 0.0K
16:01 11,888.09 11,892.59 11,887.09 11,890.09 0.0K
16:02 11,890.59 11,895.59 11,889.09 11,895.09 0.0K
16:03 11,894.09 11,899.09 11,891.59 11,891.59 0.0K
16:04 11,890.09 11,890.59 11,882.09 11,882.09 0.0K
16:05 11,881.09 11,881.09 11,871.09 11,872.09 0.0K
16:06 11,873.59 11,886.09 11,873.59 11,883.59 0.0K
16:07 11,884.09 11,885.09 11,880.09 11,880.09 0.0K
16:08 11,880.59 11,880.59 11,868.59 11,868.59 0.0K
16:09 11,867.09 11,867.59 11,863.09 11,864.59 0.0K
16:10 11,865.09 11,867.09 11,858.59 11,860.59 0.0K
16:11 11,860.09 11,865.09 11,857.59 11,864.09 0.0K
16:12 11,863.09 11,863.59 11,857.09 11,861.09 0.0K
16:13 11,862.59 11,868.09 11,862.59 11,866.59 0.0K
16:14 11,866.09 11,866.09 11,859.09 11,861.59 0.0K
16:15 11,862.09 11,866.09 11,862.09 11,865.09 0.0K
16:16 11,864.59 11,865.09 11,861.09 11,862.09 0.0K
16:17 11,859.09 11,862.59 11,858.59 11,860.09 0.0K
16:18 11,859.09 11,863.09 11,859.09 11,863.09 0.0K
16:19 11,861.09 11,862.09 11,857.09 11,860.09 0.0K
16:20 11,861.09 11,864.09 11,860.09 11,860.09 0.0K
16:21 11,859.09 11,859.09 11,845.09 11,847.09 0.0K
16:22 11,848.09 11,849.09 11,842.09 11,842.09 0.0K
16:23 11,843.09 11,852.09 11,843.09 11,850.09 0.0K
16:24 11,848.59 11,850.09 11,846.59 11,848.59 0.0K
16:25 11,847.09 11,847.09 11,842.09 11,844.09 0.0K
16:26 11,843.09 11,851.09 11,841.09 11,851.09 0.0K
16:27 11,850.59 11,853.09 11,849.09 11,850.09 0.0K
16:28 11,851.09 11,853.09 11,849.09 11,852.09 0.0K
16:29 11,848.09 11,850.09 11,847.09 11,850.09 0.0K
16:30 11,853.09 11,855.09 11,851.09 11,854.09 0.0K
16:31 11,853.09 11,860.09 11,851.09 11,856.59 0.0K
16:32 11,856.09 11,863.59 11,856.09 11,861.09 0.0K
16:33 11,860.09 11,860.09 11,855.09 11,857.09 0.0K
16:34 11,856.59 11,858.59 11,855.09 11,857.09 0.0K
16:35 11,856.09 11,867.09 11,856.09 11,867.09 0.0K
16:36 11,868.09 11,870.09 11,865.09 11,866.09 0.0K
16:37 11,864.09 11,866.59 11,862.09 11,866.09 0.0K
16:38 11,867.09 11,867.59 11,864.09 11,867.59 0.0K
16:39 11,868.59 11,868.59 11,860.59 11,861.09 0.0K
16:40 11,862.09 11,862.09 11,855.59 11,861.09 0.0K
16:41 11,860.09 11,863.09 11,856.59 11,859.09 0.0K
16:42 11,857.59 11,858.09 11,853.59 11,854.09 0.0K
16:43 11,855.09 11,858.59 11,855.09 11,856.09 0.0K
16:44 11,857.09 11,859.09 11,855.09 11,857.09 0.0K
16:45 11,855.59 11,856.09 11,852.09 11,852.09 0.0K
16:46 11,851.59 11,851.59 11,847.09 11,847.59 0.0K
16:47 11,846.09 11,850.09 11,846.09 11,849.09 0.0K
16:48 11,846.59 11,853.09 11,846.09 11,851.59 0.0K
16:49 11,850.09 11,850.59 11,846.09 11,846.09 0.0K
16:50 11,845.09 11,846.09 11,838.59 11,839.09 0.0K
16:51 11,838.09 11,839.09 11,835.09 11,839.09 0.0K
16:52 11,837.09 11,839.09 11,836.09 11,836.09 0.0K
16:53 11,837.09 11,839.59 11,835.59 11,839.09 0.0K
16:54 11,838.09 11,839.09 11,837.09 11,839.09 0.0K
16:55 11,841.09 11,845.09 11,835.09 11,835.09 0.0K
16:56 11,834.09 11,838.59 11,834.09 11,838.59 0.0K
16:57 11,837.09 11,838.09 11,834.09 11,834.09 0.0K
16:58 11,832.59 11,833.59 11,832.09 11,833.59 0.0K
16:59 11,836.09 11,837.09 11,835.09 11,835.09 0.0K
17:00 11,836.59 11,842.59 11,836.59 11,837.09 0.0K
17:01 11,836.09 11,843.09 11,835.09 11,840.09 0.0K
17:02 11,840.59 11,844.09 11,840.59 11,843.09 0.0K
17:03 11,845.59 11,851.09 11,844.59 11,845.09 0.0K
17:04 11,846.09 11,849.09 11,844.09 11,844.09 0.0K
17:05 11,845.09 11,847.09 11,845.09 11,846.59 0.0K
17:06 11,846.09 11,849.59 11,846.09 11,846.09 0.0K
17:07 11,845.59 11,849.09 11,844.09 11,848.09 0.0K
17:08 11,847.09 11,849.09 11,844.09 11,846.09 0.0K
17:09 11,846.59 11,847.09 11,845.59 11,846.59 0.0K
17:10 11,847.09 11,847.09 11,833.09 11,833.09 0.0K
17:11 11,831.09 11,832.09 11,826.59 11,828.09 0.0K
17:12 11,829.09 11,832.09 11,827.09 11,831.09 0.0K
17:13 11,830.09 11,830.09 11,825.09 11,826.09 0.0K
17:14 11,825.09 11,829.09 11,825.09 11,828.09 0.0K
17:15 11,827.09 11,830.09 11,821.09 11,821.09 0.0K
17:16 11,820.09 11,822.09 11,820.09 11,820.59 0.0K
17:17 11,821.59 11,821.59 11,818.09 11,820.59 0.0K
17:18 11,820.09 11,822.09 11,819.09 11,821.09 0.0K
17:19 11,820.09 11,820.09 11,816.09 11,817.59 0.0K
17:20 11,818.09 11,819.59 11,815.59 11,819.59 0.0K
17:21 11,820.59 11,821.59 11,817.09 11,817.09 0.0K
17:22 11,816.09 11,820.09 11,816.09 11,820.09 0.0K
17:23 11,819.09 11,820.09 11,815.59 11,815.59 0.0K
17:24 11,815.09 11,816.09 11,813.09 11,814.09 0.0K
17:25 11,816.09 11,817.09 11,812.59 11,815.59 0.0K
17:26 11,814.59 11,816.09 11,811.59 11,815.09 0.0K
17:27 11,814.09 11,816.59 11,813.59 11,813.59 0.0K
17:28 11,814.59 11,817.59 11,814.59 11,817.59 0.0K
17:29 11,817.09 11,825.59 11,816.59 11,824.59 0.0K
17:30 11,823.09 11,828.59 11,823.09 11,828.59 0.0K
17:31 11,829.09 11,831.09 11,828.59 11,830.59 0.0K
17:32 11,829.59 11,829.59 11,827.59 11,829.09 0.0K
17:33 11,828.09 11,828.59 11,823.59 11,824.59 0.0K
17:34 11,826.59 11,826.59 11,819.09 11,820.59 0.0K
17:35 11,824.09 11,829.09 11,823.47 11,823.47 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