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 11,845.99 11,846.49 11,845.99 11,846.49 0.0K
08:59 11,847.99 11,848.49 11,846.49 11,848.49 0.0K
09:00 11,853.49 11,876.49 11,853.49 11,865.49 0.0K
09:01 11,863.49 11,866.99 11,854.49 11,858.49 0.0K
09:02 11,856.49 11,856.49 11,844.49 11,844.49 0.0K
09:03 11,847.49 11,849.49 11,841.49 11,846.49 0.0K
09:04 11,850.49 11,856.49 11,847.99 11,856.49 0.0K
09:05 11,852.49 11,858.49 11,851.49 11,858.49 0.0K
09:06 11,856.49 11,858.49 11,850.49 11,853.49 0.0K
09:07 11,854.49 11,858.99 11,854.49 11,855.49 0.0K
09:08 11,854.99 11,855.49 11,850.49 11,852.49 0.0K
09:09 11,849.49 11,849.49 11,843.49 11,843.49 0.0K
09:10 11,842.49 11,842.49 11,836.49 11,837.49 0.0K
09:11 11,836.49 11,837.49 11,833.49 11,833.49 0.0K
09:12 11,832.49 11,834.49 11,829.49 11,832.49 0.0K
09:13 11,833.49 11,838.49 11,833.49 11,834.99 0.0K
09:14 11,835.49 11,838.99 11,831.49 11,834.49 0.0K
09:15 11,837.49 11,850.49 11,837.49 11,847.49 0.0K
09:16 11,848.49 11,849.49 11,845.49 11,849.49 0.0K
09:17 11,847.49 11,848.49 11,845.49 11,846.49 0.0K
09:18 11,847.49 11,853.99 11,847.49 11,853.99 0.0K
09:19 11,854.99 11,854.99 11,851.49 11,852.49 0.0K
09:20 11,852.99 11,853.99 11,850.99 11,850.99 0.0K
09:21 11,847.49 11,851.49 11,847.49 11,849.49 0.0K
09:22 11,848.99 11,850.49 11,842.49 11,842.49 0.0K
09:23 11,845.49 11,845.49 11,841.49 11,842.49 0.0K
09:24 11,841.99 11,842.49 11,839.49 11,839.49 0.0K
09:25 11,838.49 11,840.49 11,837.99 11,837.99 0.0K
09:26 11,836.99 11,836.99 11,833.49 11,834.49 0.0K
09:27 11,833.49 11,833.49 11,829.49 11,833.49 0.0K
09:28 11,832.99 11,833.49 11,830.99 11,832.49 0.0K
09:29 11,831.99 11,833.49 11,831.49 11,833.49 0.0K
09:30 11,832.49 11,838.49 11,832.49 11,838.49 0.0K
09:31 11,841.49 11,843.49 11,841.49 11,842.49 0.0K
09:32 11,844.49 11,853.49 11,844.49 11,851.49 0.0K
09:33 11,851.99 11,853.49 11,847.99 11,849.49 0.0K
09:34 11,844.49 11,845.49 11,842.49 11,845.49 0.0K
09:35 11,843.49 11,845.49 11,840.49 11,840.49 0.0K
09:36 11,839.49 11,839.49 11,834.49 11,834.49 0.0K
09:37 11,833.49 11,834.99 11,830.49 11,830.49 0.0K
09:38 11,829.99 11,829.99 11,824.99 11,826.49 0.0K
09:39 11,827.49 11,832.49 11,827.49 11,832.49 0.0K
09:40 11,830.49 11,834.49 11,826.99 11,834.49 0.0K
09:41 11,833.49 11,836.49 11,832.49 11,836.49 0.0K
09:42 11,837.49 11,837.49 11,832.49 11,834.49 0.0K
09:43 11,834.99 11,836.49 11,833.49 11,836.49 0.0K
09:44 11,835.99 11,838.49 11,834.99 11,834.99 0.0K
09:45 11,835.49 11,835.99 11,835.49 11,835.99 0.0K
09:46 11,836.49 11,836.49 11,831.49 11,833.49 0.0K
09:47 11,834.49 11,835.99 11,832.49 11,832.49 0.0K
09:48 11,833.49 11,834.49 11,831.49 11,831.49 0.0K
09:49 11,830.49 11,830.49 11,824.49 11,825.49 0.0K
09:50 11,824.49 11,827.49 11,823.49 11,826.49 0.0K
09:51 11,828.49 11,828.49 11,823.99 11,824.49 0.0K
09:52 11,822.49 11,825.49 11,822.49 11,825.49 0.0K
09:53 11,824.99 11,824.99 11,819.49 11,820.49 0.0K
09:54 11,821.49 11,822.49 11,821.49 11,822.49 0.0K
09:55 11,822.99 11,825.49 11,821.49 11,825.49 0.0K
09:56 11,826.49 11,827.49 11,825.99 11,827.49 0.0K
09:57 11,828.99 11,829.49 11,820.49 11,820.49 0.0K
09:58 11,818.49 11,823.49 11,817.49 11,823.49 0.0K
09:59 11,825.49 11,828.99 11,825.49 11,828.99 0.0K
10:00 11,827.49 11,832.49 11,826.49 11,832.49 0.0K
10:01 11,831.49 11,835.99 11,831.49 11,835.99 0.0K
10:02 11,835.49 11,839.49 11,833.49 11,838.49 0.0K
10:03 11,840.49 11,844.49 11,840.49 11,842.49 0.0K
10:04 11,843.49 11,848.49 11,843.49 11,845.99 0.0K
10:05 11,846.49 11,848.49 11,846.49 11,848.49 0.0K
10:06 11,850.49 11,851.49 11,848.99 11,849.99 0.0K
10:07 11,849.49 11,849.49 11,841.49 11,842.49 0.0K
10:08 11,841.49 11,841.49 11,833.49 11,833.49 0.0K
10:09 11,832.49 11,835.49 11,829.49 11,833.49 0.0K
10:10 11,832.49 11,836.49 11,832.49 11,836.49 0.0K
10:11 11,836.99 11,840.49 11,836.99 11,840.49 0.0K
10:12 11,840.99 11,846.99 11,840.99 11,845.49 0.0K
10:13 11,844.49 11,845.49 11,844.49 11,844.49 0.0K
10:14 11,842.49 11,843.99 11,837.99 11,837.99 0.0K
10:15 11,838.49 11,842.49 11,837.49 11,842.49 0.0K
10:16 11,843.49 11,847.49 11,843.49 11,845.49 0.0K
10:17 11,844.49 11,844.49 11,842.49 11,844.49 0.0K
10:18 11,845.49 11,854.49 11,845.49 11,853.49 0.0K
10:19 11,854.49 11,857.49 11,854.49 11,857.49 0.0K
10:20 11,858.49 11,858.49 11,856.49 11,858.49 0.0K
10:21 11,856.49 11,861.49 11,856.49 11,856.49 0.0K
10:22 11,858.49 11,859.49 11,854.49 11,854.49 0.0K
10:23 11,855.49 11,859.49 11,854.49 11,858.49 0.0K
10:24 11,857.49 11,859.49 11,856.49 11,859.49 0.0K
10:25 11,860.49 11,861.49 11,859.99 11,860.49 0.0K
10:26 11,861.49 11,865.49 11,861.49 11,865.49 0.0K
10:27 11,864.49 11,864.49 11,860.49 11,860.49 0.0K
10:28 11,858.49 11,858.49 11,856.49 11,856.49 0.0K
10:29 11,856.99 11,859.49 11,856.49 11,859.49 0.0K
10:30 11,860.99 11,860.99 11,857.49 11,857.49 0.0K
10:31 11,858.49 11,860.49 11,857.49 11,860.49 0.0K
10:32 11,862.49 11,865.49 11,862.49 11,864.49 0.0K
10:33 11,863.49 11,864.49 11,862.49 11,862.49 0.0K
10:34 11,861.49 11,861.49 11,857.49 11,859.49 0.0K
10:35 11,858.49 11,864.99 11,857.49 11,864.49 0.0K
10:36 11,865.49 11,867.49 11,864.49 11,864.49 0.0K
10:37 11,864.99 11,864.99 11,861.49 11,861.49 0.0K
10:38 11,863.49 11,863.49 11,859.99 11,859.99 0.0K
10:39 11,861.49 11,861.49 11,859.49 11,859.49 0.0K
10:40 11,859.99 11,861.49 11,859.49 11,861.49 0.0K
10:41 11,862.49 11,863.49 11,861.49 11,863.49 0.0K
10:42 11,864.49 11,864.49 11,857.49 11,860.99 0.0K
10:43 11,861.49 11,861.49 11,860.49 11,861.49 0.0K
10:44 11,862.49 11,862.49 11,858.49 11,858.99 0.0K
10:45 11,859.49 11,861.49 11,859.49 11,860.49 0.0K
10:46 11,859.99 11,861.49 11,858.99 11,858.99 0.0K
10:47 11,859.49 11,865.49 11,859.49 11,865.49 0.0K
10:48 11,864.99 11,865.49 11,858.49 11,859.49 0.0K
10:49 11,858.49 11,861.49 11,857.49 11,860.49 0.0K
10:50 11,859.49 11,859.49 11,858.49 11,858.49 0.0K
10:51 11,857.49 11,860.49 11,857.49 11,859.49 0.0K
10:52 11,860.49 11,862.49 11,860.49 11,862.49 0.0K
10:53 11,860.49 11,862.49 11,859.99 11,862.49 0.0K
10:54 11,862.99 11,863.49 11,862.99 11,863.49 0.0K
10:55 11,862.99 11,864.49 11,862.99 11,864.49 0.0K
10:56 11,865.49 11,865.49 11,863.49 11,863.49 0.0K
10:57 11,863.99 11,870.49 11,863.99 11,869.49 0.0K
10:58 11,870.49 11,871.49 11,870.49 11,870.49 0.0K
10:59 11,871.49 11,871.49 11,867.49 11,869.49 0.0K
11:00 11,870.49 11,870.49 11,865.49 11,865.49 0.0K
11:01 11,864.49 11,864.49 11,862.49 11,863.49 0.0K
11:02 11,862.49 11,866.49 11,862.49 11,864.99 0.0K
11:03 11,863.49 11,867.99 11,863.49 11,865.49 0.0K
11:04 11,863.49 11,866.49 11,863.49 11,864.49 0.0K
11:05 11,865.49 11,865.49 11,864.49 11,865.49 0.0K
11:06 11,864.49 11,865.49 11,861.99 11,865.49 0.0K
11:07 11,863.49 11,865.49 11,862.49 11,863.49 0.0K
11:08 11,862.99 11,863.49 11,861.49 11,862.49 0.0K
11:09 11,862.99 11,864.99 11,862.49 11,862.49 0.0K
11:10 11,861.49 11,864.49 11,859.49 11,864.49 0.0K
11:11 11,862.49 11,864.49 11,861.49 11,861.49 0.0K
11:12 11,861.99 11,862.49 11,859.49 11,860.49 0.0K
11:13 11,859.49 11,859.49 11,857.99 11,858.99 0.0K
11:14 11,858.49 11,858.99 11,857.49 11,857.49 0.0K
11:15 11,856.49 11,858.49 11,856.49 11,858.49 0.0K
11:16 11,857.49 11,857.49 11,855.49 11,855.49 0.0K
11:17 11,854.49 11,854.49 11,849.49 11,853.49 0.0K
11:18 11,853.99 11,859.49 11,853.99 11,858.99 0.0K
11:19 11,859.49 11,859.49 11,856.49 11,856.49 0.0K
11:20 11,857.49 11,858.49 11,854.49 11,854.49 0.0K
11:21 11,857.49 11,858.49 11,854.49 11,858.49 0.0K
11:22 11,857.49 11,857.49 11,856.49 11,856.49 0.0K
11:23 11,856.99 11,859.99 11,856.99 11,859.49 0.0K
11:24 11,860.49 11,866.99 11,860.49 11,866.99 0.0K
11:25 11,866.49 11,866.99 11,864.49 11,866.99 0.0K
11:26 11,866.49 11,867.49 11,863.99 11,863.99 0.0K
11:27 11,864.49 11,865.49 11,864.49 11,864.49 0.0K
11:28 11,862.99 11,864.49 11,862.99 11,864.49 0.0K
11:29 11,864.99 11,865.49 11,863.49 11,863.49 0.0K
11:30 11,864.49 11,866.99 11,864.49 11,865.99 0.0K
11:31 11,866.49 11,866.49 11,863.99 11,863.99 0.0K
11:32 11,863.49 11,869.49 11,863.49 11,869.49 0.0K
11:33 11,868.49 11,868.49 11,866.49 11,868.49 0.0K
11:34 11,867.99 11,868.49 11,867.49 11,867.49 0.0K
11:35 11,868.49 11,868.49 11,867.49 11,868.49 0.0K
11:36 11,867.99 11,868.49 11,867.49 11,868.49 0.0K
11:37 11,870.49 11,872.99 11,870.49 11,871.99 0.0K
11:38 11,871.49 11,873.49 11,871.49 11,872.49 0.0K
11:39 11,871.49 11,873.49 11,871.49 11,871.49 0.0K
11:40 11,869.49 11,869.49 11,867.49 11,867.49 0.0K
11:41 11,868.49 11,868.49 11,867.49 11,867.49 0.0K
11:42 11,866.49 11,869.49 11,866.49 11,867.49 0.0K
11:43 11,868.49 11,868.49 11,864.99 11,864.99 0.0K
11:44 11,863.49 11,864.49 11,862.49 11,863.49 0.0K
11:45 11,862.99 11,864.49 11,862.99 11,864.49 0.0K
11:46 11,863.49 11,865.49 11,863.49 11,865.49 0.0K
11:47 11,866.49 11,866.49 11,865.49 11,866.49 0.0K
11:48 11,865.49 11,866.49 11,863.99 11,866.49 0.0K
11:49 11,865.99 11,865.99 11,863.49 11,863.49 0.0K
11:50 11,864.49 11,865.99 11,862.49 11,863.49 0.0K
11:51 11,864.49 11,864.49 11,862.99 11,863.99 0.0K
11:52 11,864.49 11,866.49 11,864.49 11,866.49 0.0K
11:53 11,866.99 11,866.99 11,862.49 11,863.49 0.0K
11:54 11,863.99 11,863.99 11,862.49 11,862.49 0.0K
11:55 11,863.99 11,863.99 11,863.49 11,863.49 0.0K
11:56 11,862.99 11,864.49 11,862.49 11,862.49 0.0K
11:57 11,861.49 11,863.49 11,861.49 11,863.49 0.0K
11:58 11,865.49 11,867.49 11,864.99 11,865.49 0.0K
11:59 11,866.49 11,867.99 11,866.49 11,867.49 0.0K
12:00 11,866.49 11,871.49 11,866.49 11,868.49 0.0K
12:01 11,867.49 11,867.49 11,864.49 11,866.49 0.0K
12:02 11,865.49 11,865.49 11,863.49 11,863.49 0.0K
12:03 11,862.49 11,863.49 11,861.49 11,861.49 0.0K
12:04 11,862.49 11,862.99 11,858.99 11,858.99 0.0K
12:05 11,860.49 11,864.49 11,860.49 11,864.49 0.0K
12:06 11,865.49 11,865.99 11,864.49 11,865.49 0.0K
12:07 11,864.49 11,865.99 11,863.99 11,865.49 0.0K
12:08 11,864.99 11,866.49 11,863.49 11,865.49 0.0K
12:09 11,864.49 11,866.99 11,862.49 11,863.49 0.0K
12:10 11,862.99 11,865.49 11,861.99 11,865.49 0.0K
12:11 11,864.49 11,864.49 11,864.49 11,864.49 0.0K
12:12 11,863.99 11,864.99 11,862.49 11,862.49 0.0K
12:13 11,863.49 11,869.49 11,863.49 11,869.49 0.0K
12:14 11,870.49 11,871.49 11,869.49 11,869.49 0.0K
12:15 11,867.49 11,867.49 11,866.49 11,866.49 0.0K
12:16 11,865.99 11,867.99 11,864.49 11,867.99 0.0K
12:17 11,867.49 11,870.49 11,867.49 11,868.99 0.0K
12:18 11,868.49 11,870.49 11,867.99 11,867.99 0.0K
12:19 11,867.49 11,867.49 11,865.49 11,866.49 0.0K
12:20 11,867.49 11,868.99 11,866.99 11,867.49 0.0K
12:21 11,868.49 11,870.49 11,867.49 11,870.49 0.0K
12:22 11,871.49 11,871.49 11,870.49 11,870.49 0.0K
12:23 11,869.99 11,870.49 11,867.49 11,867.49 0.0K
12:24 11,865.49 11,866.49 11,864.49 11,864.49 0.0K
12:25 11,865.49 11,865.49 11,863.99 11,864.49 0.0K
12:26 11,865.49 11,865.49 11,862.49 11,862.99 0.0K
12:27 11,863.49 11,866.49 11,863.49 11,864.99 0.0K
12:28 11,865.49 11,865.49 11,860.49 11,861.49 0.0K
12:29 11,862.49 11,862.49 11,860.49 11,861.49 0.0K
12:30 11,860.49 11,863.49 11,859.49 11,862.49 0.0K
12:31 11,861.49 11,866.49 11,861.49 11,866.49 0.0K
12:32 11,868.49 11,868.49 11,867.49 11,867.49 0.0K
12:33 11,864.99 11,865.49 11,863.49 11,863.49 0.0K
12:34 11,862.49 11,863.99 11,861.49 11,863.99 0.0K
12:35 11,865.99 11,865.99 11,860.49 11,860.49 0.0K
12:36 11,859.49 11,861.99 11,859.49 11,861.49 0.0K
12:37 11,860.49 11,862.99 11,860.49 11,862.99 0.0K
12:38 11,863.99 11,864.49 11,863.49 11,863.99 0.0K
12:39 11,863.49 11,864.49 11,862.99 11,863.49 0.0K
12:40 11,862.99 11,862.99 11,858.49 11,859.49 0.0K
12:41 11,858.49 11,858.49 11,857.49 11,857.49 0.0K
12:42 11,857.99 11,858.49 11,856.49 11,858.49 0.0K
12:43 11,859.49 11,860.49 11,858.49 11,860.49 0.0K
12:44 11,859.99 11,860.49 11,857.99 11,857.99 0.0K
12:45 11,857.49 11,860.99 11,857.49 11,859.49 0.0K
12:46 11,860.99 11,861.49 11,859.49 11,859.49 0.0K
12:47 11,861.49 11,861.49 11,860.49 11,861.49 0.0K
12:48 11,861.99 11,864.49 11,861.49 11,864.49 0.0K
12:49 11,863.49 11,863.99 11,862.49 11,862.49 0.0K
12:50 11,863.99 11,867.49 11,863.99 11,866.49 0.0K
12:51 11,867.49 11,868.49 11,866.99 11,866.99 0.0K
12:52 11,867.49 11,869.99 11,867.49 11,868.99 0.0K
12:53 11,868.49 11,870.49 11,868.49 11,869.49 0.0K
12:54 11,868.49 11,869.49 11,868.49 11,868.49 0.0K
12:55 11,869.49 11,873.49 11,869.49 11,872.49 0.0K
12:56 11,872.99 11,875.49 11,872.99 11,875.49 0.0K
12:57 11,877.49 11,880.49 11,877.49 11,879.49 0.0K
12:58 11,879.99 11,881.99 11,879.99 11,881.49 0.0K
12:59 11,882.49 11,882.49 11,879.49 11,879.49 0.0K
13:00 11,882.49 11,882.49 11,876.49 11,876.49 0.0K
13:01 11,877.99 11,878.49 11,873.99 11,874.49 0.0K
13:02 11,874.99 11,874.99 11,872.49 11,873.49 0.0K
13:03 11,872.99 11,873.49 11,870.99 11,872.99 0.0K
13:04 11,873.99 11,875.49 11,873.49 11,875.49 0.0K
13:05 11,874.49 11,874.49 11,871.49 11,871.49 0.0K
13:06 11,872.49 11,873.99 11,871.49 11,871.49 0.0K
13:07 11,870.99 11,873.49 11,870.99 11,872.49 0.0K
13:08 11,871.49 11,874.49 11,871.49 11,873.99 0.0K
13:09 11,873.49 11,873.49 11,872.49 11,872.49 0.0K
13:10 11,872.99 11,875.49 11,872.99 11,874.49 0.0K
13:11 11,875.49 11,876.49 11,874.49 11,876.49 0.0K
13:12 11,877.49 11,880.49 11,877.49 11,879.49 0.0K
13:13 11,880.49 11,880.49 11,879.49 11,879.99 0.0K
13:14 11,880.49 11,880.49 11,877.49 11,879.49 0.0K
13:15 11,878.49 11,879.49 11,875.49 11,875.99 0.0K
13:16 11,875.49 11,877.49 11,875.49 11,876.49 0.0K
13:17 11,877.49 11,880.49 11,877.49 11,880.49 0.0K
13:18 11,879.49 11,880.49 11,878.49 11,880.49 0.0K
13:19 11,879.99 11,880.49 11,879.99 11,880.49 0.0K
13:20 11,879.99 11,880.49 11,879.49 11,879.49 0.0K
13:21 11,880.49 11,880.49 11,879.49 11,879.49 0.0K
13:22 11,879.99 11,881.49 11,879.49 11,879.49 0.0K
13:23 11,878.49 11,878.49 11,875.99 11,876.49 0.0K
13:24 11,877.99 11,879.49 11,877.49 11,879.49 0.0K
13:25 11,880.49 11,881.99 11,880.49 11,881.49 0.0K
13:26 11,882.49 11,885.99 11,882.49 11,884.49 0.0K
13:27 11,886.49 11,886.49 11,884.49 11,884.49 0.0K
13:28 11,885.49 11,888.49 11,885.49 11,888.49 0.0K
13:29 11,887.99 11,890.49 11,887.99 11,890.49 0.0K
13:30 11,892.49 11,892.49 11,885.49 11,885.49 0.0K
13:31 11,884.49 11,887.49 11,884.49 11,887.49 0.0K
13:32 11,888.49 11,890.49 11,887.49 11,890.49 0.0K
13:33 11,891.49 11,891.49 11,891.49 11,891.49 0.0K
13:34 11,891.99 11,891.99 11,889.49 11,890.49 0.0K
13:35 11,889.99 11,894.49 11,889.99 11,892.49 0.0K
13:36 11,891.49 11,893.49 11,891.49 11,892.49 0.0K
13:37 11,893.99 11,893.99 11,891.49 11,891.49 0.0K
13:38 11,892.49 11,894.49 11,891.99 11,893.49 0.0K
13:39 11,893.99 11,896.49 11,893.99 11,895.99 0.0K
13:40 11,896.49 11,897.49 11,895.99 11,897.49 0.0K
13:41 11,898.49 11,899.49 11,896.99 11,897.49 0.0K
13:42 11,896.99 11,896.99 11,896.49 11,896.49 0.0K
13:43 11,897.49 11,900.49 11,897.49 11,900.49 0.0K
13:44 11,901.49 11,901.49 11,898.99 11,898.99 0.0K
13:45 11,899.49 11,900.49 11,898.49 11,898.49 0.0K
13:46 11,898.99 11,899.49 11,895.49 11,895.49 0.0K
13:47 11,893.49 11,893.49 11,889.49 11,890.49 0.0K
13:48 11,891.49 11,892.49 11,889.99 11,889.99 0.0K
13:49 11,890.49 11,891.49 11,888.49 11,890.99 0.0K
13:50 11,891.49 11,891.49 11,887.49 11,889.49 0.0K
13:51 11,889.99 11,891.49 11,889.49 11,891.49 0.0K
13:52 11,891.99 11,892.49 11,891.49 11,891.49 0.0K
13:53 11,891.99 11,894.49 11,891.49 11,893.99 0.0K
13:54 11,894.49 11,894.49 11,893.49 11,893.49 0.0K
13:55 11,891.49 11,891.49 11,890.49 11,891.49 0.0K
13:56 11,889.49 11,889.49 11,888.49 11,888.49 0.0K
13:57 11,887.49 11,888.49 11,886.49 11,887.49 0.0K
13:58 11,886.49 11,890.49 11,886.49 11,890.49 0.0K
13:59 11,890.99 11,891.49 11,890.49 11,890.49 0.0K
14:00 11,891.49 11,892.49 11,889.49 11,889.49 0.0K
14:01 11,890.49 11,890.49 11,888.49 11,888.49 0.0K
14:02 11,888.99 11,889.99 11,886.49 11,889.99 0.0K
14:03 11,891.49 11,891.49 11,889.49 11,890.49 0.0K
14:04 11,891.49 11,896.49 11,891.49 11,894.49 0.0K
14:05 11,892.49 11,892.99 11,888.49 11,892.49 0.0K
14:06 11,893.49 11,893.99 11,890.99 11,890.99 0.0K
14:07 11,889.49 11,890.49 11,888.49 11,889.49 0.0K
14:08 11,888.49 11,889.49 11,888.49 11,889.49 0.0K
14:09 11,888.99 11,890.49 11,888.49 11,890.49 0.0K
14:10 11,889.49 11,893.49 11,888.99 11,893.49 0.0K
14:11 11,893.99 11,893.99 11,891.49 11,891.49 0.0K
14:12 11,891.99 11,892.99 11,891.49 11,892.49 0.0K
14:13 11,893.49 11,895.49 11,892.49 11,894.99 0.0K
14:14 11,895.99 11,899.49 11,895.99 11,898.99 0.0K
14:15 11,898.49 11,902.99 11,898.49 11,902.99 0.0K
14:16 11,904.49 11,905.49 11,900.49 11,900.49 0.0K
14:17 11,898.49 11,898.49 11,891.49 11,892.49 0.0K
14:18 11,891.49 11,893.49 11,885.49 11,886.49 0.0K
14:19 11,888.49 11,888.49 11,864.49 11,878.99 0.0K
14:20 11,882.99 11,884.49 11,864.49 11,878.99 0.0K
14:21 11,880.49 11,887.99 11,880.49 11,880.99 0.0K
14:22 11,881.49 11,888.49 11,879.49 11,888.49 0.0K
14:23 11,889.49 11,889.49 11,884.99 11,886.99 0.0K
14:24 11,886.49 11,886.49 11,881.49 11,884.99 0.0K
14:25 11,885.49 11,885.49 11,882.49 11,882.49 0.0K
14:26 11,880.99 11,883.49 11,880.99 11,881.49 0.0K
14:27 11,883.49 11,885.49 11,883.49 11,884.49 0.0K
14:28 11,884.99 11,884.99 11,883.49 11,883.49 0.0K
14:29 11,882.49 11,882.49 11,880.49 11,882.49 0.0K
14:30 11,881.49 11,881.49 11,878.49 11,879.49 0.0K
14:31 11,877.49 11,879.49 11,874.49 11,876.49 0.0K
14:32 11,877.49 11,882.49 11,876.99 11,882.49 0.0K
14:33 11,883.49 11,884.49 11,879.99 11,880.99 0.0K
14:34 11,881.49 11,881.49 11,880.49 11,880.49 0.0K
14:35 11,878.99 11,882.49 11,878.99 11,882.49 0.0K
14:36 11,885.49 11,885.99 11,883.49 11,885.49 0.0K
14:37 11,884.49 11,885.49 11,884.49 11,884.49 0.0K
14:38 11,883.99 11,883.99 11,883.49 11,883.49 0.0K
14:39 11,882.49 11,888.49 11,882.49 11,888.49 0.0K
14:40 11,889.49 11,891.49 11,889.49 11,890.49 0.0K
14:41 11,891.49 11,891.49 11,888.49 11,888.99 0.0K
14:42 11,889.49 11,889.49 11,887.49 11,888.49 0.0K
14:43 11,889.49 11,889.49 11,886.49 11,887.99 0.0K
14:44 11,888.49 11,888.49 11,886.49 11,887.49 0.0K
14:45 11,887.99 11,890.49 11,887.99 11,889.49 0.0K
14:46 11,888.49 11,888.49 11,887.49 11,887.49 0.0K
14:47 11,888.49 11,890.99 11,888.49 11,890.99 0.0K
14:48 11,891.49 11,893.99 11,890.49 11,893.99 0.0K
14:49 11,894.49 11,896.99 11,894.49 11,896.99 0.0K
14:50 11,898.49 11,898.49 11,896.49 11,896.49 0.0K
14:51 11,897.49 11,899.49 11,897.49 11,899.49 0.0K
14:52 11,898.49 11,899.49 11,896.49 11,898.49 0.0K
14:53 11,897.49 11,897.49 11,895.49 11,897.49 0.0K
14:54 11,896.49 11,897.49 11,896.49 11,897.49 0.0K
14:55 11,896.99 11,897.49 11,894.49 11,895.49 0.0K
14:56 11,898.49 11,898.49 11,894.49 11,897.49 0.0K
14:57 11,897.99 11,898.49 11,896.49 11,896.49 0.0K
14:58 11,895.49 11,897.49 11,895.49 11,897.49 0.0K
14:59 11,896.99 11,897.49 11,894.99 11,895.49 0.0K
15:00 11,894.99 11,894.99 11,890.49 11,892.49 0.0K
15:01 11,890.99 11,894.49 11,890.99 11,893.49 0.0K
15:02 11,892.49 11,893.49 11,889.49 11,892.49 0.0K
15:03 11,893.49 11,894.49 11,891.49 11,893.49 0.0K
15:04 11,894.49 11,895.99 11,889.49 11,889.49 0.0K
15:05 11,887.49 11,887.49 11,879.49 11,880.49 0.0K
15:06 11,882.49 11,883.49 11,880.49 11,883.49 0.0K
15:07 11,882.49 11,885.49 11,882.49 11,885.49 0.0K
15:08 11,884.49 11,885.49 11,880.49 11,880.49 0.0K
15:09 11,881.49 11,881.49 11,879.49 11,880.49 0.0K
15:10 11,879.49 11,881.49 11,878.49 11,880.49 0.0K
15:11 11,879.99 11,884.49 11,879.99 11,883.99 0.0K
15:12 11,883.49 11,883.49 11,880.49 11,880.49 0.0K
15:13 11,878.99 11,879.49 11,874.49 11,874.49 0.0K
15:14 11,871.49 11,871.49 11,870.49 11,871.49 0.0K
15:15 11,872.49 11,873.49 11,872.49 11,873.49 0.0K
15:16 11,873.99 11,874.49 11,873.49 11,874.49 0.0K
15:17 11,874.99 11,876.49 11,874.49 11,876.49 0.0K
15:18 11,875.49 11,879.49 11,874.49 11,879.49 0.0K
15:19 11,880.49 11,880.49 11,877.49 11,877.49 0.0K
15:20 11,876.99 11,878.99 11,874.49 11,878.49 0.0K
15:21 11,877.49 11,879.49 11,876.49 11,878.49 0.0K
15:22 11,877.49 11,878.49 11,876.49 11,878.49 0.0K
15:23 11,879.49 11,879.49 11,875.99 11,876.49 0.0K
15:24 11,875.99 11,875.99 11,873.49 11,873.49 0.0K
15:25 11,874.49 11,878.49 11,874.49 11,876.99 0.0K
15:26 11,876.49 11,876.49 11,875.99 11,876.49 0.0K
15:27 11,876.99 11,879.49 11,876.99 11,879.49 0.0K
15:28 11,878.49 11,884.49 11,878.49 11,884.49 0.0K
15:29 11,883.99 11,888.49 11,883.99 11,887.49 0.0K
15:30 11,884.49 11,891.99 11,884.49 11,889.49 0.0K
15:31 11,889.99 11,892.49 11,883.49 11,889.49 0.0K
15:32 11,890.49 11,893.49 11,889.49 11,893.49 0.0K
15:33 11,891.49 11,892.49 11,886.49 11,892.49 0.0K
15:34 11,891.99 11,893.49 11,889.49 11,890.99 0.0K
15:35 11,889.49 11,895.49 11,889.49 11,894.49 0.0K
15:36 11,893.49 11,895.49 11,893.49 11,894.49 0.0K
15:37 11,892.49 11,893.49 11,887.49 11,887.49 0.0K
15:38 11,885.49 11,885.49 11,882.49 11,882.49 0.0K
15:39 11,881.99 11,883.49 11,876.49 11,883.49 0.0K
15:40 11,884.49 11,889.49 11,882.49 11,887.49 0.0K
15:41 11,886.49 11,889.49 11,886.49 11,889.49 0.0K
15:42 11,888.49 11,890.99 11,888.49 11,889.49 0.0K
15:43 11,890.49 11,890.99 11,888.49 11,888.49 0.0K
15:44 11,889.49 11,889.49 11,888.49 11,888.99 0.0K
15:45 11,888.49 11,888.49 11,885.49 11,887.49 0.0K
15:46 11,888.49 11,889.49 11,887.49 11,887.99 0.0K
15:47 11,887.49 11,889.49 11,885.49 11,886.49 0.0K
15:48 11,887.49 11,888.99 11,887.49 11,887.49 0.0K
15:49 11,885.49 11,885.49 11,879.49 11,880.49 0.0K
15:50 11,878.99 11,881.49 11,877.99 11,879.49 0.0K
15:51 11,878.99 11,885.49 11,877.99 11,885.49 0.0K
15:52 11,888.49 11,890.49 11,888.49 11,889.99 0.0K
15:53 11,887.49 11,887.49 11,880.99 11,881.49 0.0K
15:54 11,879.49 11,879.99 11,875.49 11,879.99 0.0K
15:55 11,880.99 11,882.49 11,878.99 11,881.49 0.0K
15:56 11,880.49 11,880.49 11,878.49 11,879.49 0.0K
15:57 11,877.49 11,877.49 11,875.49 11,875.49 0.0K
15:58 11,873.99 11,875.49 11,873.99 11,874.99 0.0K
15:59 11,874.49 11,879.49 11,874.49 11,878.99 0.0K
16:00 11,870.49 11,870.49 11,859.49 11,868.49 0.0K
16:01 11,869.49 11,874.99 11,869.49 11,869.49 0.0K
16:02 11,868.49 11,879.49 11,868.49 11,875.49 0.0K
16:03 11,876.49 11,876.49 11,873.49 11,876.49 0.0K
16:04 11,874.49 11,876.49 11,872.49 11,872.49 0.0K
16:05 11,869.49 11,873.49 11,865.49 11,865.49 0.0K
16:06 11,865.99 11,869.49 11,864.49 11,864.49 0.0K
16:07 11,866.49 11,866.49 11,864.49 11,865.49 0.0K
16:08 11,863.49 11,866.49 11,859.49 11,861.49 0.0K
16:09 11,860.49 11,865.49 11,860.49 11,864.99 0.0K
16:10 11,865.49 11,870.49 11,864.49 11,868.49 0.0K
16:11 11,867.49 11,867.49 11,862.49 11,862.49 0.0K
16:12 11,863.49 11,863.49 11,859.49 11,859.49 0.0K
16:13 11,860.49 11,861.49 11,857.49 11,857.49 0.0K
16:14 11,856.49 11,858.49 11,854.49 11,854.49 0.0K
16:15 11,856.49 11,862.49 11,856.49 11,857.49 0.0K
16:16 11,856.49 11,861.99 11,852.49 11,861.99 0.0K
16:17 11,859.99 11,862.49 11,857.49 11,861.49 0.0K
16:18 11,860.49 11,863.49 11,860.49 11,863.49 0.0K
16:19 11,862.49 11,868.49 11,861.99 11,868.49 0.0K
16:20 11,867.49 11,867.49 11,861.49 11,861.49 0.0K
16:21 11,862.49 11,868.49 11,862.49 11,868.49 0.0K
16:22 11,870.49 11,873.49 11,869.49 11,871.49 0.0K
16:23 11,872.49 11,872.49 11,868.49 11,868.49 0.0K
16:24 11,867.49 11,869.49 11,861.49 11,862.49 0.0K
16:25 11,861.49 11,868.49 11,861.49 11,868.49 0.0K
16:26 11,869.49 11,869.49 11,865.49 11,867.49 0.0K
16:27 11,867.99 11,870.99 11,866.49 11,866.49 0.0K
16:28 11,868.49 11,874.49 11,866.99 11,874.49 0.0K
16:29 11,873.99 11,876.49 11,873.99 11,876.49 0.0K
16:30 11,877.49 11,877.49 11,870.49 11,873.99 0.0K
16:31 11,871.49 11,873.49 11,868.99 11,870.49 0.0K
16:32 11,871.49 11,876.49 11,871.49 11,876.49 0.0K
16:33 11,875.49 11,876.49 11,871.49 11,871.49 0.0K
16:34 11,872.49 11,873.49 11,871.49 11,871.49 0.0K
16:35 11,869.49 11,869.99 11,867.49 11,867.49 0.0K
16:36 11,869.99 11,869.99 11,867.49 11,869.49 0.0K
16:37 11,870.49 11,870.49 11,868.49 11,870.49 0.0K
16:38 11,871.49 11,872.49 11,869.49 11,871.49 0.0K
16:39 11,869.49 11,871.49 11,869.49 11,871.49 0.0K
16:40 11,875.49 11,875.49 11,871.99 11,871.99 0.0K
16:41 11,872.49 11,873.49 11,870.49 11,870.49 0.0K
16:42 11,867.99 11,867.99 11,861.99 11,865.49 0.0K
16:43 11,864.49 11,865.49 11,858.49 11,859.49 0.0K
16:44 11,860.99 11,860.99 11,856.49 11,860.49 0.0K
16:45 11,860.99 11,863.99 11,858.49 11,858.49 0.0K
16:46 11,857.49 11,859.49 11,855.49 11,855.49 0.0K
16:47 11,856.49 11,860.49 11,855.49 11,857.49 0.0K
16:48 11,854.49 11,854.99 11,850.49 11,854.49 0.0K
16:49 11,853.49 11,855.49 11,852.49 11,852.49 0.0K
16:50 11,854.49 11,855.49 11,852.99 11,854.49 0.0K
16:51 11,853.49 11,860.49 11,852.49 11,856.99 0.0K
16:52 11,857.49 11,858.49 11,854.99 11,855.49 0.0K
16:53 11,857.99 11,858.49 11,852.49 11,852.99 0.0K
16:54 11,853.49 11,853.49 11,845.99 11,848.99 0.0K
16:55 11,846.49 11,851.49 11,845.49 11,850.49 0.0K
16:56 11,852.49 11,854.99 11,851.49 11,854.99 0.0K
16:57 11,856.99 11,857.99 11,855.49 11,857.99 0.0K
16:58 11,857.49 11,859.49 11,857.49 11,859.49 0.0K
16:59 11,861.49 11,862.49 11,860.49 11,860.49 0.0K
17:00 11,859.49 11,859.49 11,851.49 11,851.49 0.0K
17:01 11,851.99 11,852.99 11,848.99 11,852.49 0.0K
17:02 11,855.49 11,855.49 11,850.49 11,851.49 0.0K
17:03 11,850.49 11,850.99 11,846.49 11,846.99 0.0K
17:04 11,847.49 11,849.49 11,841.49 11,841.49 0.0K
17:05 11,843.49 11,846.49 11,841.49 11,841.49 0.0K
17:06 11,840.49 11,843.49 11,840.49 11,842.49 0.0K
17:07 11,843.49 11,843.49 11,841.49 11,843.49 0.0K
17:08 11,842.49 11,843.49 11,841.49 11,843.49 0.0K
17:09 11,842.99 11,844.49 11,842.49 11,843.49 0.0K
17:10 11,842.49 11,844.99 11,840.99 11,842.49 0.0K
17:11 11,842.99 11,846.49 11,841.49 11,846.49 0.0K
17:12 11,845.49 11,849.49 11,845.49 11,848.49 0.0K
17:13 11,848.99 11,850.49 11,848.49 11,849.49 0.0K
17:14 11,851.49 11,851.49 11,848.49 11,848.49 0.0K
17:15 11,847.49 11,849.49 11,845.49 11,848.49 0.0K
17:16 11,849.49 11,853.49 11,848.99 11,853.49 0.0K
17:17 11,852.49 11,852.49 11,847.49 11,848.49 0.0K
17:18 11,848.99 11,849.49 11,847.49 11,849.49 0.0K
17:19 11,848.49 11,848.49 11,844.99 11,844.99 0.0K
17:20 11,843.49 11,849.49 11,842.99 11,848.99 0.0K
17:21 11,849.49 11,855.49 11,849.49 11,855.49 0.0K
17:22 11,855.99 11,858.99 11,855.99 11,858.99 0.0K
17:23 11,858.49 11,861.49 11,856.99 11,860.49 0.0K
17:24 11,859.99 11,860.99 11,856.99 11,856.99 0.0K
17:25 11,857.49 11,857.99 11,848.49 11,848.49 0.0K
17:26 11,849.99 11,849.99 11,847.49 11,847.49 0.0K
17:27 11,847.99 11,856.99 11,847.99 11,853.49 0.0K
17:28 11,852.99 11,854.99 11,849.99 11,850.49 0.0K
17:29 11,850.99 11,851.99 11,847.99 11,851.99 0.0K
17:30 11,853.49 11,853.99 11,851.49 11,852.49 0.0K
17:31 11,853.99 11,858.99 11,853.99 11,858.99 0.0K
17:32 11,857.49 11,860.99 11,857.49 11,859.99 0.0K
17:33 11,859.49 11,859.49 11,855.49 11,858.99 0.0K
17:34 11,858.49 11,858.49 11,847.49 11,847.49 0.0K
17:35 11,847.99 11,847.99 11,839.99 11,847.40 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