SMI (SSMI)

SWI20
🏛️ スイス →
11,977.29
最終更新: 2025-09-29
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 11,944.39 11,946.39 11,944.39 11,946.39 0.0K
08:59 11,946.89 11,947.39 11,932.89 11,936.39 0.0K
09:00 11,938.89 11,939.89 11,929.39 11,933.39 0.0K
09:01 11,935.39 11,941.89 11,933.89 11,940.39 0.0K
09:02 11,936.39 11,936.89 11,932.39 11,932.89 0.0K
09:03 11,931.39 11,932.39 11,914.39 11,914.39 0.0K
09:04 11,911.39 11,914.89 11,906.39 11,913.39 0.0K
09:05 11,911.39 11,915.39 11,908.39 11,915.39 0.0K
09:06 11,916.39 11,916.89 11,909.39 11,910.39 0.0K
09:07 11,909.39 11,911.39 11,907.39 11,910.39 0.0K
09:08 11,908.39 11,913.39 11,907.39 11,912.39 0.0K
09:09 11,913.39 11,917.89 11,912.39 11,917.39 0.0K
09:10 11,916.39 11,927.89 11,915.39 11,924.89 0.0K
09:11 11,923.39 11,924.39 11,913.39 11,914.39 0.0K
09:12 11,913.39 11,914.39 11,906.89 11,907.39 0.0K
09:13 11,906.39 11,910.89 11,904.89 11,907.89 0.0K
09:14 11,906.39 11,908.89 11,903.39 11,908.89 0.0K
09:15 11,907.89 11,914.39 11,907.89 11,913.39 0.0K
09:16 11,911.39 11,913.39 11,910.39 11,912.89 0.0K
09:17 11,913.39 11,915.89 11,910.39 11,912.89 0.0K
09:18 11,912.39 11,915.39 11,911.89 11,913.39 0.0K
09:19 11,916.39 11,925.39 11,916.39 11,922.89 0.0K
09:20 11,924.39 11,928.39 11,921.39 11,922.39 0.0K
09:21 11,924.39 11,925.89 11,919.39 11,922.39 0.0K
09:22 11,921.89 11,922.39 11,920.39 11,921.39 0.0K
09:23 11,922.39 11,930.39 11,922.39 11,928.39 0.0K
09:24 11,930.39 11,934.39 11,930.39 11,933.39 0.0K
09:25 11,932.39 11,940.89 11,932.39 11,940.39 0.0K
09:26 11,939.39 11,939.89 11,932.39 11,934.39 0.0K
09:27 11,935.39 11,942.39 11,934.39 11,942.39 0.0K
09:28 11,943.39 11,946.39 11,942.39 11,945.39 0.0K
09:29 11,943.39 11,943.39 11,939.39 11,939.39 0.0K
09:30 11,937.39 11,939.39 11,937.39 11,937.39 0.0K
09:31 11,936.39 11,942.39 11,936.39 11,942.39 0.0K
09:32 11,941.39 11,943.89 11,937.39 11,942.39 0.0K
09:33 11,941.89 11,942.89 11,933.39 11,935.39 0.0K
09:34 11,936.39 11,938.39 11,934.89 11,937.39 0.0K
09:35 11,936.89 11,944.39 11,936.89 11,944.39 0.0K
09:36 11,943.89 11,951.89 11,943.89 11,950.89 0.0K
09:37 11,951.39 11,956.39 11,951.39 11,954.39 0.0K
09:38 11,953.89 11,955.39 11,953.39 11,954.39 0.0K
09:39 11,953.39 11,953.39 11,949.89 11,950.39 0.0K
09:40 11,950.89 11,953.39 11,949.89 11,951.39 0.0K
09:41 11,949.39 11,951.39 11,947.39 11,947.89 0.0K
09:42 11,947.39 11,950.39 11,947.39 11,948.39 0.0K
09:43 11,948.89 11,949.39 11,944.39 11,947.39 0.0K
09:44 11,948.39 11,948.39 11,942.39 11,942.39 0.0K
09:45 11,943.39 11,943.39 11,937.39 11,937.39 0.0K
09:46 11,935.39 11,938.89 11,934.39 11,936.39 0.0K
09:47 11,937.89 11,938.39 11,934.39 11,935.39 0.0K
09:48 11,933.89 11,936.39 11,931.89 11,936.39 0.0K
09:49 11,935.39 11,935.39 11,930.39 11,930.39 0.0K
09:50 11,928.39 11,931.39 11,928.39 11,930.39 0.0K
09:51 11,931.39 11,936.39 11,931.39 11,936.39 0.0K
09:52 11,938.89 11,939.89 11,935.39 11,938.39 0.0K
09:53 11,939.39 11,939.39 11,933.39 11,933.89 0.0K
09:54 11,934.39 11,935.39 11,932.39 11,935.39 0.0K
09:55 11,936.39 11,939.39 11,936.39 11,937.39 0.0K
09:56 11,939.39 11,939.89 11,936.39 11,937.39 0.0K
09:57 11,938.39 11,938.39 11,936.39 11,938.39 0.0K
09:58 11,939.39 11,940.39 11,937.39 11,940.39 0.0K
09:59 11,941.39 11,942.39 11,941.39 11,942.39 0.0K
10:00 11,943.39 11,946.39 11,942.39 11,942.39 0.0K
10:01 11,941.39 11,941.39 11,933.39 11,933.89 0.0K
10:02 11,933.39 11,936.89 11,931.89 11,936.39 0.0K
10:03 11,935.39 11,936.39 11,932.89 11,934.89 0.0K
10:04 11,933.39 11,934.39 11,932.39 11,933.39 0.0K
10:05 11,934.89 11,938.39 11,934.39 11,938.39 0.0K
10:06 11,936.39 11,939.39 11,932.39 11,937.89 0.0K
10:07 11,936.39 11,938.39 11,936.39 11,937.39 0.0K
10:08 11,936.39 11,937.39 11,934.39 11,937.39 0.0K
10:09 11,937.89 11,940.39 11,935.89 11,935.89 0.0K
10:10 11,935.39 11,937.89 11,934.89 11,936.39 0.0K
10:11 11,935.39 11,938.89 11,933.39 11,935.89 0.0K
10:12 11,935.39 11,935.89 11,932.39 11,932.39 0.0K
10:13 11,932.89 11,935.89 11,932.39 11,935.39 0.0K
10:14 11,935.89 11,938.39 11,935.39 11,935.39 0.0K
10:15 11,934.89 11,936.89 11,933.89 11,934.39 0.0K
10:16 11,935.39 11,936.39 11,933.89 11,935.39 0.0K
10:17 11,936.39 11,938.89 11,935.39 11,935.89 0.0K
10:18 11,938.39 11,940.39 11,937.89 11,939.39 0.0K
10:19 11,938.39 11,940.39 11,933.89 11,933.89 0.0K
10:20 11,934.39 11,936.39 11,934.39 11,935.89 0.0K
10:21 11,936.89 11,941.89 11,935.89 11,938.89 0.0K
10:22 11,938.39 11,944.39 11,938.39 11,943.39 0.0K
10:23 11,943.89 11,944.39 11,943.39 11,943.89 0.0K
10:24 11,943.39 11,943.89 11,941.89 11,941.89 0.0K
10:25 11,942.39 11,942.39 11,939.39 11,941.89 0.0K
10:26 11,940.89 11,941.89 11,939.39 11,939.89 0.0K
10:27 11,938.89 11,941.89 11,938.89 11,941.89 0.0K
10:28 11,941.39 11,941.89 11,939.39 11,940.89 0.0K
10:29 11,940.39 11,940.89 11,935.89 11,936.89 0.0K
10:30 11,938.39 11,939.89 11,938.39 11,938.39 0.0K
10:31 11,937.89 11,939.39 11,933.89 11,934.89 0.0K
10:32 11,933.89 11,934.89 11,932.39 11,932.89 0.0K
10:33 11,932.39 11,932.89 11,930.89 11,931.89 0.0K
10:34 11,932.89 11,932.89 11,930.89 11,932.39 0.0K
10:35 11,932.89 11,937.89 11,932.89 11,937.39 0.0K
10:36 11,935.89 11,937.39 11,934.89 11,936.39 0.0K
10:37 11,935.89 11,935.89 11,933.39 11,934.89 0.0K
10:38 11,935.39 11,935.39 11,931.39 11,931.39 0.0K
10:39 11,931.89 11,937.89 11,931.89 11,937.89 0.0K
10:40 11,937.39 11,937.89 11,935.89 11,936.39 0.0K
10:41 11,935.39 11,935.89 11,930.89 11,930.89 0.0K
10:42 11,931.39 11,932.89 11,929.89 11,931.89 0.0K
10:43 11,931.39 11,931.39 11,928.89 11,929.89 0.0K
10:44 11,930.39 11,930.39 11,928.39 11,929.39 0.0K
10:45 11,928.39 11,930.39 11,927.89 11,929.39 0.0K
10:46 11,928.39 11,929.39 11,926.39 11,926.39 0.0K
10:47 11,925.39 11,926.39 11,923.89 11,923.89 0.0K
10:48 11,924.39 11,927.39 11,924.39 11,927.39 0.0K
10:49 11,924.39 11,928.39 11,922.39 11,922.39 0.0K
10:50 11,922.89 11,923.39 11,921.39 11,921.89 0.0K
10:51 11,921.39 11,921.39 11,920.39 11,920.89 0.0K
10:52 11,919.89 11,919.89 11,914.39 11,915.39 0.0K
10:53 11,914.39 11,916.89 11,913.89 11,916.89 0.0K
10:54 11,917.39 11,919.39 11,914.39 11,914.39 0.0K
10:55 11,914.89 11,916.89 11,913.39 11,913.39 0.0K
10:56 11,913.89 11,917.89 11,913.89 11,917.89 0.0K
10:57 11,918.39 11,918.89 11,916.89 11,917.39 0.0K
10:58 11,916.89 11,918.39 11,915.89 11,916.39 0.0K
10:59 11,915.39 11,916.89 11,913.39 11,913.39 0.0K
11:00 11,914.39 11,916.39 11,914.39 11,916.39 0.0K
11:01 11,917.39 11,920.89 11,917.39 11,919.39 0.0K
11:02 11,918.39 11,919.39 11,917.39 11,919.39 0.0K
11:03 11,919.89 11,920.39 11,918.39 11,918.89 0.0K
11:04 11,918.39 11,918.39 11,913.39 11,913.89 0.0K
11:05 11,914.39 11,914.89 11,911.89 11,911.89 0.0K
11:06 11,912.89 11,912.89 11,908.89 11,909.39 0.0K
11:07 11,909.89 11,914.39 11,909.89 11,913.39 0.0K
11:08 11,913.89 11,913.89 11,908.89 11,908.89 0.0K
11:09 11,910.89 11,910.89 11,908.39 11,909.39 0.0K
11:10 11,908.89 11,909.89 11,905.89 11,906.39 0.0K
11:11 11,906.89 11,908.39 11,905.89 11,908.39 0.0K
11:12 11,907.89 11,908.89 11,906.39 11,906.39 0.0K
11:13 11,905.89 11,906.89 11,904.39 11,905.89 0.0K
11:14 11,905.39 11,909.89 11,905.39 11,908.89 0.0K
11:15 11,907.89 11,909.39 11,904.89 11,905.39 0.0K
11:16 11,905.89 11,906.89 11,905.39 11,906.89 0.0K
11:17 11,907.89 11,912.89 11,906.89 11,912.89 0.0K
11:18 11,913.89 11,916.89 11,913.89 11,916.89 0.0K
11:19 11,919.89 11,922.39 11,919.39 11,922.39 0.0K
11:20 11,922.89 11,926.89 11,922.89 11,926.89 0.0K
11:21 11,927.89 11,927.89 11,926.39 11,927.39 0.0K
11:22 11,926.39 11,928.39 11,926.39 11,927.89 0.0K
11:23 11,927.39 11,928.39 11,925.39 11,928.39 0.0K
11:24 11,927.39 11,931.39 11,927.39 11,931.39 0.0K
11:25 11,930.89 11,932.39 11,930.89 11,932.39 0.0K
11:26 11,933.39 11,934.39 11,930.39 11,931.39 0.0K
11:27 11,932.89 11,932.89 11,930.39 11,930.89 0.0K
11:28 11,931.39 11,931.39 11,928.89 11,931.39 0.0K
11:29 11,931.89 11,932.89 11,930.89 11,932.89 0.0K
11:30 11,932.39 11,934.89 11,930.89 11,934.39 0.0K
11:31 11,933.39 11,937.39 11,933.39 11,937.39 0.0K
11:32 11,936.39 11,936.39 11,934.39 11,935.39 0.0K
11:33 11,934.39 11,934.39 11,930.39 11,930.39 0.0K
11:34 11,929.39 11,931.39 11,929.39 11,931.39 0.0K
11:35 11,932.39 11,934.39 11,932.39 11,933.39 0.0K
11:36 11,933.89 11,934.89 11,931.89 11,931.89 0.0K
11:37 11,930.89 11,932.39 11,929.39 11,930.89 0.0K
11:38 11,931.39 11,933.89 11,931.39 11,933.89 0.0K
11:39 11,932.39 11,932.39 11,929.89 11,929.89 0.0K
11:40 11,929.39 11,929.89 11,924.39 11,924.89 0.0K
11:41 11,925.39 11,926.39 11,924.39 11,924.39 0.0K
11:42 11,926.89 11,927.89 11,922.39 11,922.39 0.0K
11:43 11,922.89 11,926.39 11,922.39 11,925.39 0.0K
11:44 11,926.39 11,926.89 11,923.39 11,923.39 0.0K
11:45 11,922.89 11,922.89 11,912.39 11,918.39 0.0K
11:46 11,919.39 11,924.39 11,919.39 11,921.39 0.0K
11:47 11,922.39 11,925.39 11,920.39 11,923.39 0.0K
11:48 11,924.39 11,924.39 11,921.89 11,923.39 0.0K
11:49 11,921.39 11,925.39 11,921.39 11,921.39 0.0K
11:50 11,922.39 11,925.39 11,921.39 11,925.39 0.0K
11:51 11,926.39 11,927.39 11,923.39 11,923.39 0.0K
11:52 11,922.39 11,924.89 11,922.39 11,922.89 0.0K
11:53 11,921.89 11,922.39 11,921.39 11,922.39 0.0K
11:54 11,921.89 11,928.39 11,921.89 11,928.39 0.0K
11:55 11,927.39 11,929.39 11,926.39 11,928.39 0.0K
11:56 11,927.39 11,928.39 11,923.39 11,923.89 0.0K
11:57 11,924.39 11,925.39 11,923.89 11,924.39 0.0K
11:58 11,923.89 11,926.39 11,923.89 11,923.89 0.0K
11:59 11,923.39 11,924.89 11,923.39 11,923.39 0.0K
12:00 11,925.39 11,927.39 11,921.89 11,921.89 0.0K
12:01 11,921.39 11,921.39 11,918.89 11,918.89 0.0K
12:02 11,920.39 11,923.39 11,920.39 11,923.39 0.0K
12:03 11,922.89 11,923.89 11,921.39 11,921.39 0.0K
12:04 11,920.39 11,920.89 11,918.39 11,919.39 0.0K
12:05 11,918.89 11,918.89 11,916.39 11,916.39 0.0K
12:06 11,915.39 11,917.89 11,915.39 11,916.39 0.0K
12:07 11,918.39 11,918.89 11,917.39 11,918.39 0.0K
12:08 11,919.39 11,922.39 11,919.39 11,922.39 0.0K
12:09 11,923.39 11,923.39 11,922.39 11,923.39 0.0K
12:10 11,923.89 11,923.89 11,921.39 11,922.89 0.0K
12:11 11,922.39 11,923.89 11,922.39 11,923.39 0.0K
12:12 11,924.89 11,927.39 11,924.89 11,925.89 0.0K
12:13 11,924.89 11,927.39 11,924.39 11,925.39 0.0K
12:14 11,925.89 11,926.39 11,923.89 11,924.39 0.0K
12:15 11,925.39 11,928.39 11,924.89 11,928.39 0.0K
12:16 11,928.89 11,932.89 11,928.89 11,932.39 0.0K
12:17 11,930.89 11,932.39 11,930.89 11,932.39 0.0K
12:18 11,933.39 11,935.39 11,933.39 11,935.39 0.0K
12:19 11,936.89 11,936.89 11,935.39 11,935.39 0.0K
12:20 11,938.39 11,939.39 11,936.39 11,939.39 0.0K
12:21 11,939.89 11,941.39 11,939.39 11,940.39 0.0K
12:22 11,939.89 11,945.39 11,939.89 11,945.39 0.0K
12:23 11,946.39 11,947.39 11,945.39 11,946.89 0.0K
12:24 11,947.39 11,949.39 11,946.39 11,947.89 0.0K
12:25 11,948.39 11,948.39 11,943.39 11,943.39 0.0K
12:26 11,942.39 11,942.39 11,936.39 11,937.39 0.0K
12:27 11,937.89 11,940.89 11,937.39 11,938.89 0.0K
12:28 11,939.39 11,939.89 11,936.89 11,937.39 0.0K
12:29 11,938.39 11,938.89 11,935.39 11,935.39 0.0K
12:30 11,933.89 11,935.89 11,931.39 11,931.39 0.0K
12:31 11,930.89 11,932.39 11,930.89 11,930.89 0.0K
12:32 11,931.39 11,931.39 11,929.89 11,930.39 0.0K
12:33 11,929.39 11,930.89 11,929.39 11,930.89 0.0K
12:34 11,929.89 11,931.39 11,929.39 11,930.39 0.0K
12:35 11,929.89 11,931.39 11,929.89 11,930.39 0.0K
12:36 11,931.39 11,931.89 11,929.39 11,929.39 0.0K
12:37 11,928.89 11,933.89 11,928.39 11,933.89 0.0K
12:38 11,933.39 11,934.89 11,932.89 11,933.89 0.0K
12:39 11,934.39 11,935.89 11,933.39 11,935.39 0.0K
12:40 11,933.39 11,935.89 11,933.39 11,935.89 0.0K
12:41 11,934.89 11,935.39 11,931.89 11,933.39 0.0K
12:42 11,935.39 11,937.39 11,933.39 11,933.39 0.0K
12:43 11,933.89 11,937.89 11,933.89 11,937.39 0.0K
12:44 11,936.89 11,941.39 11,936.89 11,939.39 0.0K
12:45 11,938.39 11,939.89 11,937.89 11,938.39 0.0K
12:46 11,936.89 11,938.39 11,934.39 11,934.89 0.0K
12:47 11,935.39 11,937.39 11,934.39 11,937.39 0.0K
12:48 11,936.89 11,939.89 11,936.39 11,939.89 0.0K
12:49 11,939.39 11,941.39 11,939.39 11,940.39 0.0K
12:50 11,941.39 11,942.39 11,940.39 11,942.39 0.0K
12:51 11,941.39 11,941.89 11,939.39 11,939.39 0.0K
12:52 11,938.39 11,940.89 11,937.39 11,940.39 0.0K
12:53 11,940.89 11,942.39 11,940.39 11,941.39 0.0K
12:54 11,940.89 11,944.39 11,940.89 11,944.39 0.0K
12:55 11,943.39 11,943.89 11,942.39 11,943.39 0.0K
12:56 11,944.39 11,944.89 11,943.89 11,944.39 0.0K
12:57 11,944.89 11,946.39 11,944.39 11,946.39 0.0K
12:58 11,945.89 11,947.39 11,945.39 11,947.39 0.0K
12:59 11,946.89 11,947.39 11,945.89 11,946.39 0.0K
13:00 11,944.89 11,944.89 11,941.39 11,941.39 0.0K
13:01 11,942.39 11,942.89 11,939.89 11,941.39 0.0K
13:02 11,940.89 11,942.89 11,940.39 11,942.89 0.0K
13:03 11,943.39 11,947.89 11,943.39 11,947.89 0.0K
13:04 11,947.39 11,949.39 11,945.89 11,946.39 0.0K
13:05 11,946.89 11,946.89 11,943.39 11,943.39 0.0K
13:06 11,942.89 11,942.89 11,940.39 11,940.89 0.0K
13:07 11,941.39 11,941.39 11,936.89 11,937.39 0.0K
13:08 11,936.89 11,936.89 11,934.89 11,935.39 0.0K
13:09 11,933.89 11,937.89 11,933.39 11,937.89 0.0K
13:10 11,936.89 11,937.39 11,929.39 11,929.39 0.0K
13:11 11,929.89 11,929.89 11,926.39 11,926.39 0.0K
13:12 11,926.89 11,927.39 11,924.39 11,925.39 0.0K
13:13 11,926.89 11,926.89 11,922.89 11,924.39 0.0K
13:14 11,922.89 11,924.39 11,922.39 11,923.39 0.0K
13:15 11,922.39 11,926.39 11,922.39 11,926.39 0.0K
13:16 11,924.39 11,926.39 11,923.39 11,925.39 0.0K
13:17 11,925.89 11,926.89 11,924.89 11,926.89 0.0K
13:18 11,926.39 11,927.89 11,925.39 11,927.39 0.0K
13:19 11,926.39 11,928.39 11,926.39 11,927.89 0.0K
13:20 11,927.39 11,928.39 11,914.39 11,914.39 0.0K
13:21 11,915.39 11,921.89 11,915.39 11,920.39 0.0K
13:22 11,919.39 11,923.89 11,918.39 11,923.39 0.0K
13:23 11,922.89 11,925.89 11,921.39 11,925.39 0.0K
13:24 11,924.39 11,925.89 11,924.39 11,925.39 0.0K
13:25 11,924.89 11,929.39 11,924.89 11,928.39 0.0K
13:26 11,927.89 11,928.39 11,925.39 11,925.39 0.0K
13:27 11,926.39 11,928.39 11,926.39 11,928.39 0.0K
13:28 11,927.89 11,928.89 11,927.39 11,928.89 0.0K
13:29 11,929.39 11,929.39 11,925.39 11,925.39 0.0K
13:30 11,923.89 11,925.39 11,922.39 11,923.39 0.0K
13:31 11,922.39 11,922.39 11,917.89 11,918.89 0.0K
13:32 11,917.89 11,917.89 11,915.39 11,915.39 0.0K
13:33 11,915.89 11,915.89 11,913.89 11,915.39 0.0K
13:34 11,914.89 11,916.89 11,912.39 11,912.89 0.0K
13:35 11,913.39 11,914.89 11,911.89 11,914.89 0.0K
13:36 11,915.89 11,918.89 11,915.89 11,917.89 0.0K
13:37 11,918.39 11,919.89 11,916.89 11,919.89 0.0K
13:38 11,920.39 11,921.39 11,918.39 11,918.89 0.0K
13:39 11,920.39 11,920.39 11,915.89 11,916.89 0.0K
13:40 11,915.89 11,920.39 11,915.89 11,919.89 0.0K
13:41 11,919.39 11,920.89 11,917.89 11,917.89 0.0K
13:42 11,918.89 11,921.39 11,918.39 11,921.39 0.0K
13:43 11,922.89 11,922.89 11,919.89 11,921.39 0.0K
13:44 11,921.89 11,922.39 11,921.39 11,921.39 0.0K
13:45 11,922.39 11,926.39 11,921.39 11,926.39 0.0K
13:46 11,925.89 11,926.39 11,922.39 11,925.89 0.0K
13:47 11,926.89 11,927.39 11,926.39 11,927.39 0.0K
13:48 11,927.89 11,931.39 11,927.89 11,929.39 0.0K
13:49 11,928.89 11,932.39 11,927.89 11,931.39 0.0K
13:50 11,933.39 11,935.39 11,931.89 11,931.89 0.0K
13:51 11,930.39 11,933.89 11,929.39 11,933.89 0.0K
13:52 11,933.39 11,937.39 11,933.39 11,937.39 0.0K
13:53 11,937.89 11,938.39 11,936.89 11,937.39 0.0K
13:54 11,936.39 11,936.39 11,932.89 11,933.39 0.0K
13:55 11,933.89 11,933.89 11,931.89 11,933.39 0.0K
13:56 11,933.89 11,935.39 11,933.89 11,934.89 0.0K
13:57 11,935.39 11,937.39 11,933.39 11,934.39 0.0K
13:58 11,933.39 11,933.39 11,927.39 11,927.39 0.0K
13:59 11,928.89 11,929.89 11,928.39 11,929.89 0.0K
14:00 11,929.39 11,932.39 11,924.89 11,925.39 0.0K
14:01 11,924.39 11,926.39 11,924.39 11,924.39 0.0K
14:02 11,926.39 11,928.39 11,925.89 11,928.39 0.0K
14:03 11,929.39 11,929.89 11,927.39 11,929.89 0.0K
14:04 11,928.39 11,929.39 11,928.39 11,928.89 0.0K
14:05 11,927.39 11,928.89 11,927.39 11,928.39 0.0K
14:06 11,928.89 11,928.89 11,925.39 11,927.89 0.0K
14:07 11,928.39 11,929.39 11,927.39 11,929.39 0.0K
14:08 11,929.89 11,931.39 11,927.89 11,931.39 0.0K
14:09 11,930.89 11,932.39 11,929.39 11,929.39 0.0K
14:10 11,928.89 11,932.39 11,928.89 11,932.39 0.0K
14:11 11,933.39 11,933.39 11,929.39 11,930.39 0.0K
14:12 11,929.89 11,933.89 11,929.89 11,933.39 0.0K
14:13 11,932.89 11,932.89 11,927.39 11,927.39 0.0K
14:14 11,926.39 11,930.39 11,926.39 11,929.39 0.0K
14:15 11,930.39 11,933.39 11,930.39 11,931.39 0.0K
14:16 11,932.39 11,937.39 11,932.39 11,937.39 0.0K
14:17 11,937.89 11,940.39 11,937.89 11,938.89 0.0K
14:18 11,939.89 11,942.89 11,938.39 11,942.89 0.0K
14:19 11,941.89 11,942.39 11,938.39 11,940.89 0.0K
14:20 11,939.89 11,942.39 11,939.89 11,940.89 0.0K
14:21 11,941.89 11,943.89 11,939.89 11,942.89 0.0K
14:22 11,943.89 11,944.89 11,941.89 11,942.39 0.0K
14:23 11,942.89 11,943.89 11,938.39 11,938.39 0.0K
14:24 11,938.89 11,939.89 11,937.39 11,937.39 0.0K
14:25 11,938.89 11,941.89 11,938.89 11,941.39 0.0K
14:26 11,940.89 11,941.89 11,939.39 11,939.89 0.0K
14:27 11,940.39 11,940.39 11,935.89 11,937.39 0.0K
14:28 11,936.39 11,939.39 11,936.39 11,939.39 0.0K
14:29 11,938.39 11,939.39 11,937.39 11,937.39 0.0K
14:30 11,937.39 11,937.89 11,934.89 11,934.89 0.0K
14:31 11,933.39 11,933.39 11,928.39 11,931.39 0.0K
14:32 11,932.89 11,932.89 11,927.39 11,928.39 0.0K
14:33 11,927.39 11,929.89 11,926.39 11,929.89 0.0K
14:34 11,929.39 11,929.89 11,926.39 11,928.39 0.0K
14:35 11,928.89 11,930.39 11,927.39 11,927.39 0.0K
14:36 11,926.39 11,929.39 11,924.39 11,924.39 0.0K
14:37 11,922.89 11,922.89 11,917.89 11,918.39 0.0K
14:38 11,918.89 11,922.39 11,917.89 11,921.89 0.0K
14:39 11,922.39 11,923.89 11,922.39 11,923.89 0.0K
14:40 11,923.39 11,927.39 11,923.39 11,926.39 0.0K
14:41 11,925.39 11,925.39 11,922.89 11,923.39 0.0K
14:42 11,923.89 11,925.39 11,921.89 11,923.39 0.0K
14:43 11,923.89 11,923.89 11,918.89 11,921.39 0.0K
14:44 11,921.89 11,924.39 11,920.39 11,921.89 0.0K
14:45 11,921.39 11,921.39 11,916.89 11,917.89 0.0K
14:46 11,918.39 11,920.89 11,918.39 11,919.89 0.0K
14:47 11,919.39 11,923.39 11,919.39 11,921.89 0.0K
14:48 11,921.39 11,922.39 11,920.39 11,921.39 0.0K
14:49 11,920.39 11,927.39 11,920.39 11,927.39 0.0K
14:50 11,926.89 11,927.89 11,925.39 11,926.89 0.0K
14:51 11,926.39 11,927.39 11,925.39 11,925.39 0.0K
14:52 11,926.89 11,926.89 11,922.39 11,922.39 0.0K
14:53 11,923.39 11,923.89 11,916.89 11,916.89 0.0K
14:54 11,915.89 11,920.39 11,915.89 11,919.39 0.0K
14:55 11,919.89 11,919.89 11,916.39 11,917.39 0.0K
14:56 11,916.89 11,922.39 11,916.89 11,920.39 0.0K
14:57 11,919.39 11,925.39 11,919.39 11,921.89 0.0K
14:58 11,920.89 11,925.39 11,920.89 11,923.39 0.0K
14:59 11,922.89 11,923.39 11,921.89 11,922.39 0.0K
15:00 11,922.89 11,927.89 11,922.89 11,926.39 0.0K
15:01 11,925.89 11,926.39 11,923.39 11,923.39 0.0K
15:02 11,923.89 11,923.89 11,921.39 11,922.39 0.0K
15:03 11,922.89 11,922.89 11,921.39 11,921.39 0.0K
15:04 11,919.39 11,922.89 11,918.89 11,922.39 0.0K
15:05 11,921.89 11,926.39 11,921.89 11,924.89 0.0K
15:06 11,925.39 11,927.39 11,925.39 11,926.89 0.0K
15:07 11,928.39 11,934.39 11,928.39 11,932.39 0.0K
15:08 11,932.89 11,932.89 11,930.39 11,930.39 0.0K
15:09 11,930.89 11,931.39 11,929.39 11,929.39 0.0K
15:10 11,928.89 11,928.89 11,927.39 11,927.39 0.0K
15:11 11,926.89 11,926.89 11,920.89 11,921.39 0.0K
15:12 11,920.89 11,920.89 11,918.39 11,919.39 0.0K
15:13 11,919.89 11,921.89 11,918.39 11,920.39 0.0K
15:14 11,919.89 11,921.89 11,918.89 11,921.89 0.0K
15:15 11,923.39 11,923.39 11,919.39 11,920.89 0.0K
15:16 11,921.89 11,921.89 11,916.89 11,917.39 0.0K
15:17 11,918.89 11,921.39 11,918.89 11,921.39 0.0K
15:18 11,920.89 11,922.89 11,919.89 11,920.89 0.0K
15:19 11,921.39 11,925.89 11,921.39 11,925.89 0.0K
15:20 11,924.89 11,926.39 11,924.89 11,924.89 0.0K
15:21 11,925.39 11,929.39 11,925.39 11,929.39 0.0K
15:22 11,930.39 11,930.89 11,929.39 11,930.39 0.0K
15:23 11,930.89 11,930.89 11,928.89 11,930.39 0.0K
15:24 11,930.89 11,933.39 11,930.89 11,933.39 0.0K
15:25 11,932.39 11,933.89 11,932.39 11,932.89 0.0K
15:26 11,931.89 11,932.39 11,929.39 11,930.39 0.0K
15:27 11,930.89 11,931.39 11,928.39 11,928.39 0.0K
15:28 11,931.39 11,932.39 11,929.39 11,929.39 0.0K
15:29 11,930.39 11,930.39 11,928.89 11,929.39 0.0K
15:30 11,932.39 11,937.39 11,925.39 11,925.39 0.0K
15:31 11,926.39 11,931.39 11,922.39 11,927.89 0.0K
15:32 11,928.39 11,932.39 11,924.89 11,929.39 0.0K
15:33 11,930.39 11,932.39 11,927.89 11,929.89 0.0K
15:34 11,930.39 11,932.89 11,929.39 11,932.39 0.0K
15:35 11,932.89 11,936.39 11,931.39 11,934.39 0.0K
15:36 11,935.39 11,935.39 11,929.39 11,929.39 0.0K
15:37 11,928.89 11,934.89 11,928.89 11,930.39 0.0K
15:38 11,931.39 11,932.39 11,925.89 11,928.39 0.0K
15:39 11,928.89 11,929.89 11,926.39 11,928.39 0.0K
15:40 11,927.89 11,927.89 11,919.39 11,921.39 0.0K
15:41 11,922.39 11,922.89 11,918.39 11,919.89 0.0K
15:42 11,919.39 11,922.89 11,918.89 11,922.39 0.0K
15:43 11,925.39 11,931.39 11,925.39 11,931.39 0.0K
15:44 11,931.89 11,938.89 11,928.39 11,938.89 0.0K
15:45 11,938.39 11,941.39 11,934.89 11,937.89 0.0K
15:46 11,938.39 11,939.39 11,932.89 11,936.39 0.0K
15:47 11,937.89 11,940.89 11,936.39 11,936.39 0.0K
15:48 11,935.89 11,937.39 11,934.39 11,935.39 0.0K
15:49 11,935.89 11,940.39 11,935.89 11,939.89 0.0K
15:50 11,939.39 11,945.39 11,938.89 11,938.89 0.0K
15:51 11,940.39 11,941.39 11,937.89 11,939.39 0.0K
15:52 11,938.89 11,938.89 11,932.89 11,932.89 0.0K
15:53 11,933.39 11,933.39 11,931.89 11,931.89 0.0K
15:54 11,930.39 11,930.89 11,928.39 11,929.89 0.0K
15:55 11,928.39 11,934.39 11,928.39 11,931.39 0.0K
15:56 11,932.39 11,932.39 11,928.39 11,929.39 0.0K
15:57 11,929.89 11,929.89 11,925.89 11,926.39 0.0K
15:58 11,924.89 11,928.89 11,924.89 11,927.89 0.0K
15:59 11,928.89 11,932.89 11,927.89 11,932.89 0.0K
16:00 11,934.39 11,937.39 11,933.39 11,933.39 0.0K
16:01 11,934.39 11,941.39 11,934.39 11,941.39 0.0K
16:02 11,942.39 11,948.89 11,938.89 11,938.89 0.0K
16:03 11,938.39 11,939.39 11,934.89 11,938.39 0.0K
16:04 11,940.89 11,942.89 11,939.89 11,942.39 0.0K
16:05 11,941.39 11,941.89 11,938.89 11,941.39 0.0K
16:06 11,942.39 11,945.39 11,940.39 11,940.89 0.0K
16:07 11,941.39 11,944.89 11,939.89 11,941.39 0.0K
16:08 11,941.89 11,942.89 11,941.39 11,941.39 0.0K
16:09 11,942.39 11,946.39 11,942.39 11,946.39 0.0K
16:10 11,945.39 11,945.39 11,942.89 11,944.89 0.0K
16:11 11,945.39 11,946.89 11,941.89 11,941.89 0.0K
16:12 11,940.39 11,941.39 11,934.39 11,934.39 0.0K
16:13 11,934.89 11,936.89 11,932.89 11,933.39 0.0K
16:14 11,933.89 11,935.39 11,932.89 11,935.39 0.0K
16:15 11,936.89 11,936.89 11,930.39 11,930.39 0.0K
16:16 11,929.89 11,929.89 11,926.89 11,928.89 0.0K
16:17 11,928.39 11,928.39 11,923.89 11,923.89 0.0K
16:18 11,924.39 11,924.39 11,920.89 11,921.89 0.0K
16:19 11,922.89 11,927.89 11,922.39 11,927.89 0.0K
16:20 11,926.89 11,926.89 11,923.89 11,924.89 0.0K
16:21 11,925.39 11,929.89 11,925.39 11,928.89 0.0K
16:22 11,929.89 11,931.89 11,929.89 11,931.39 0.0K
16:23 11,932.89 11,933.89 11,931.89 11,931.89 0.0K
16:24 11,932.39 11,933.39 11,930.89 11,931.89 0.0K
16:25 11,932.39 11,933.89 11,929.89 11,930.89 0.0K
16:26 11,931.89 11,933.89 11,929.89 11,930.89 0.0K
16:27 11,931.39 11,931.39 11,929.39 11,931.39 0.0K
16:28 11,930.39 11,930.39 11,926.39 11,926.39 0.0K
16:29 11,924.89 11,928.39 11,924.89 11,925.39 0.0K
16:30 11,925.89 11,926.39 11,922.39 11,925.39 0.0K
16:31 11,924.39 11,926.39 11,924.39 11,925.39 0.0K
16:32 11,924.89 11,927.89 11,922.89 11,927.89 0.0K
16:33 11,927.39 11,928.39 11,925.39 11,925.89 0.0K
16:34 11,925.39 11,925.39 11,923.39 11,923.89 0.0K
16:35 11,924.39 11,925.39 11,922.39 11,925.39 0.0K
16:36 11,922.39 11,922.39 11,918.39 11,919.39 0.0K
16:37 11,919.89 11,922.89 11,919.89 11,921.39 0.0K
16:38 11,921.89 11,924.39 11,921.89 11,923.89 0.0K
16:39 11,924.39 11,925.39 11,924.39 11,925.39 0.0K
16:40 11,924.39 11,925.39 11,920.89 11,920.89 0.0K
16:41 11,920.39 11,921.39 11,917.39 11,918.39 0.0K
16:42 11,917.89 11,919.39 11,916.39 11,916.39 0.0K
16:43 11,915.89 11,918.89 11,915.89 11,917.39 0.0K
16:44 11,917.89 11,918.39 11,916.89 11,917.89 0.0K
16:45 11,918.89 11,918.89 11,916.39 11,917.39 0.0K
16:46 11,916.89 11,916.89 11,914.39 11,914.39 0.0K
16:47 11,913.39 11,918.39 11,913.39 11,918.39 0.0K
16:48 11,917.89 11,919.39 11,917.89 11,918.89 0.0K
16:49 11,918.39 11,919.89 11,916.89 11,916.89 0.0K
16:50 11,916.39 11,916.39 11,911.39 11,911.39 0.0K
16:51 11,911.89 11,916.39 11,911.39 11,916.39 0.0K
16:52 11,917.89 11,922.39 11,917.39 11,922.39 0.0K
16:53 11,921.89 11,923.39 11,920.89 11,920.89 0.0K
16:54 11,921.39 11,922.39 11,920.39 11,920.39 0.0K
16:55 11,919.89 11,921.39 11,919.39 11,919.39 0.0K
16:56 11,919.89 11,921.39 11,918.39 11,920.89 0.0K
16:57 11,920.39 11,923.39 11,920.39 11,922.39 0.0K
16:58 11,922.89 11,923.89 11,920.89 11,921.39 0.0K
16:59 11,920.89 11,922.89 11,920.89 11,922.89 0.0K
17:00 11,923.89 11,923.89 11,921.39 11,921.39 0.0K
17:01 11,921.89 11,921.89 11,914.89 11,914.89 0.0K
17:02 11,916.89 11,918.39 11,911.89 11,911.89 0.0K
17:03 11,912.39 11,912.89 11,910.89 11,910.89 0.0K
17:04 11,909.39 11,911.89 11,908.89 11,911.89 0.0K
17:05 11,911.39 11,913.89 11,909.89 11,911.89 0.0K
17:06 11,910.39 11,910.39 11,907.89 11,907.89 0.0K
17:07 11,907.39 11,907.39 11,902.89 11,902.89 0.0K
17:08 11,903.39 11,905.39 11,902.89 11,904.89 0.0K
17:09 11,905.39 11,906.89 11,904.89 11,906.89 0.0K
17:10 11,905.89 11,905.89 11,900.89 11,901.39 0.0K
17:11 11,903.89 11,904.39 11,902.89 11,902.89 0.0K
17:12 11,902.39 11,903.39 11,901.89 11,902.39 0.0K
17:13 11,901.89 11,903.89 11,901.89 11,903.89 0.0K
17:14 11,903.39 11,906.89 11,902.89 11,905.89 0.0K
17:15 11,905.39 11,905.39 11,901.89 11,901.89 0.0K
17:16 11,902.39 11,902.39 11,896.89 11,896.89 0.0K
17:17 11,897.39 11,898.89 11,896.89 11,896.89 0.0K
17:18 11,896.39 11,896.39 11,893.39 11,894.89 0.0K
17:19 11,893.89 11,893.89 11,892.89 11,892.89 0.0K
17:20 11,891.39 11,891.89 11,887.89 11,887.89 0.0K
17:21 11,888.89 11,888.89 11,884.39 11,884.39 0.0K
17:22 11,884.89 11,884.89 11,880.39 11,881.89 0.0K
17:23 11,880.89 11,884.39 11,880.39 11,884.39 0.0K
17:24 11,884.89 11,886.89 11,884.89 11,885.89 0.0K
17:25 11,885.39 11,887.89 11,884.89 11,884.89 0.0K
17:26 11,885.39 11,885.89 11,883.89 11,883.89 0.0K
17:27 11,884.89 11,886.89 11,883.89 11,886.89 0.0K
17:28 11,885.89 11,885.89 11,881.89 11,884.39 0.0K
17:29 11,881.89 11,884.89 11,876.89 11,878.89 0.0K
17:30 11,879.89 11,881.89 11,878.89 11,879.89 0.0K
17:31 11,878.89 11,879.89 11,873.89 11,878.89 0.0K
17:32 11,877.89 11,879.39 11,876.39 11,878.89 0.0K
17:33 11,877.89 11,878.89 11,876.89 11,876.89 0.0K
17:34 11,876.39 11,883.89 11,876.39 11,883.89 0.0K
17:35 11,884.89 11,890.32 11,884.89 11,890.32 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