SMI (SSMI)

SWI20
🏛️ スイス →
12,548.96
最終更新: 2025-10-07
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 12,407.90 12,414.30 12,406.40 12,406.40 0.0K
08:59 12,405.90 12,406.40 12,379.40 12,381.90 0.0K
09:00 12,383.90 12,432.80 12,383.90 12,408.90 0.0K
09:01 12,408.40 12,408.40 12,395.90 12,401.90 0.0K
09:02 12,405.40 12,426.30 12,401.40 12,426.30 0.0K
09:03 12,427.30 12,427.80 12,418.80 12,427.80 0.0K
09:04 12,425.80 12,441.30 12,424.30 12,424.30 0.0K
09:05 12,424.80 12,428.30 12,418.80 12,421.30 0.0K
09:06 12,419.80 12,423.30 12,416.80 12,420.80 0.0K
09:07 12,422.80 12,429.30 12,420.80 12,425.30 0.0K
09:08 12,424.30 12,429.80 12,424.30 12,429.80 0.0K
09:09 12,428.80 12,432.80 12,424.80 12,431.80 0.0K
09:10 12,432.80 12,437.30 12,423.80 12,423.80 0.0K
09:11 12,428.30 12,434.80 12,423.80 12,434.80 0.0K
09:12 12,433.30 12,436.80 12,430.80 12,436.80 0.0K
09:13 12,438.80 12,443.80 12,438.80 12,440.80 0.0K
09:14 12,439.80 12,443.80 12,432.80 12,443.80 0.0K
09:15 12,442.80 12,443.80 12,435.70 12,438.70 0.0K
09:16 12,437.70 12,443.50 12,435.70 12,443.50 0.0K
09:17 12,441.50 12,454.40 12,441.50 12,454.40 0.0K
09:18 12,454.40 12,457.80 12,452.30 12,452.30 0.0K
09:19 12,453.30 12,457.80 12,451.30 12,455.30 0.0K
09:20 12,454.30 12,462.20 12,453.30 12,461.20 0.0K
09:21 12,462.20 12,467.20 12,460.20 12,460.20 0.0K
09:22 12,459.70 12,459.70 12,452.20 12,457.20 0.0K
09:23 12,456.20 12,456.20 12,451.20 12,453.70 0.0K
09:24 12,450.20 12,451.70 12,444.10 12,447.10 0.0K
09:25 12,446.60 12,447.10 12,435.70 12,436.20 0.0K
09:26 12,435.20 12,440.60 12,435.20 12,440.60 0.0K
09:27 12,441.10 12,442.10 12,433.10 12,434.60 0.0K
09:28 12,434.10 12,434.50 12,429.10 12,434.50 0.0K
09:29 12,434.00 12,439.00 12,433.00 12,438.00 0.0K
09:30 12,437.00 12,440.00 12,434.00 12,440.00 0.0K
09:31 12,438.50 12,438.50 12,432.10 12,437.00 0.0K
09:32 12,439.00 12,446.90 12,439.00 12,446.90 0.0K
09:33 12,447.40 12,449.90 12,443.90 12,444.40 0.0K
09:34 12,443.90 12,447.90 12,442.90 12,447.90 0.0K
09:35 12,446.90 12,451.90 12,446.40 12,449.40 0.0K
09:36 12,447.90 12,456.80 12,446.80 12,454.80 0.0K
09:37 12,453.30 12,454.30 12,448.80 12,450.30 0.0K
09:38 12,449.80 12,451.90 12,447.90 12,447.90 0.0K
09:39 12,447.40 12,449.40 12,446.90 12,448.90 0.0K
09:40 12,447.90 12,449.90 12,444.90 12,446.90 0.0K
09:41 12,446.40 12,447.50 12,446.00 12,447.50 0.0K
09:42 12,446.00 12,451.40 12,446.00 12,451.40 0.0K
09:43 12,451.90 12,452.80 12,449.80 12,450.80 0.0K
09:44 12,451.80 12,453.70 12,449.80 12,453.70 0.0K
09:45 12,452.20 12,452.70 12,445.20 12,448.20 0.0K
09:46 12,445.70 12,447.70 12,443.70 12,445.20 0.0K
09:47 12,448.20 12,448.20 12,445.70 12,447.20 0.0K
09:48 12,448.20 12,448.70 12,445.20 12,445.70 0.0K
09:49 12,448.20 12,450.10 12,445.70 12,450.10 0.0K
09:50 12,449.60 12,449.60 12,443.70 12,443.70 0.0K
09:51 12,445.70 12,447.70 12,442.70 12,444.20 0.0K
09:52 12,443.70 12,451.70 12,443.30 12,451.70 0.0K
09:53 12,449.70 12,452.30 12,448.20 12,451.30 0.0K
09:54 12,451.80 12,454.20 12,449.70 12,449.70 0.0K
09:55 12,451.20 12,455.60 12,451.20 12,455.60 0.0K
09:56 12,456.10 12,457.60 12,454.50 12,455.00 0.0K
09:57 12,451.50 12,456.10 12,448.60 12,456.00 0.0K
09:58 12,455.50 12,458.50 12,455.00 12,457.40 0.0K
09:59 12,457.90 12,459.40 12,455.90 12,457.40 0.0K
10:00 12,458.90 12,462.40 12,456.50 12,457.50 0.0K
10:01 12,458.50 12,460.50 12,457.50 12,460.50 0.0K
10:02 12,460.00 12,462.50 12,458.50 12,460.50 0.0K
10:03 12,459.00 12,462.10 12,458.60 12,459.60 0.0K
10:04 12,461.10 12,462.10 12,458.10 12,459.60 0.0K
10:05 12,457.60 12,457.60 12,452.60 12,454.60 0.0K
10:06 12,453.10 12,454.60 12,449.60 12,451.60 0.0K
10:07 12,453.10 12,455.00 12,452.50 12,453.50 0.0K
10:08 12,452.50 12,456.10 12,452.50 12,455.60 0.0K
10:09 12,454.60 12,456.60 12,451.20 12,452.20 0.0K
10:10 12,451.70 12,453.70 12,449.20 12,451.70 0.0K
10:11 12,450.70 12,452.30 12,448.80 12,452.30 0.0K
10:12 12,451.80 12,451.80 12,448.80 12,451.30 0.0K
10:13 12,450.80 12,457.70 12,450.80 12,456.20 0.0K
10:14 12,454.70 12,456.70 12,454.70 12,456.70 0.0K
10:15 12,456.20 12,460.10 12,456.20 12,457.20 0.0K
10:16 12,457.70 12,458.20 12,456.20 12,456.80 0.0K
10:17 12,455.30 12,456.80 12,453.30 12,454.90 0.0K
10:18 12,453.40 12,453.90 12,449.00 12,451.90 0.0K
10:19 12,451.50 12,452.00 12,449.00 12,450.00 0.0K
10:20 12,449.00 12,451.10 12,442.60 12,451.10 0.0K
10:21 12,452.10 12,453.60 12,450.10 12,453.10 0.0K
10:22 12,452.10 12,457.50 12,452.10 12,455.00 0.0K
10:23 12,457.00 12,460.90 12,456.00 12,456.50 0.0K
10:24 12,455.60 12,459.10 12,455.10 12,459.10 0.0K
10:25 12,461.10 12,467.50 12,461.10 12,463.50 0.0K
10:26 12,462.50 12,462.50 12,458.60 12,460.60 0.0K
10:27 12,460.10 12,461.10 12,457.10 12,457.10 0.0K
10:28 12,459.10 12,460.60 12,458.10 12,460.10 0.0K
10:29 12,459.60 12,463.10 12,458.60 12,463.10 0.0K
10:30 12,462.10 12,465.00 12,461.50 12,462.00 0.0K
10:31 12,462.50 12,466.10 12,461.50 12,465.60 0.0K
10:32 12,465.10 12,468.10 12,464.60 12,467.60 0.0K
10:33 12,468.60 12,469.10 12,466.20 12,467.20 0.0K
10:34 12,467.70 12,470.20 12,466.70 12,470.20 0.0K
10:35 12,472.20 12,473.70 12,467.30 12,468.80 0.0K
10:36 12,467.80 12,468.30 12,465.80 12,467.30 0.0K
10:37 12,466.80 12,470.80 12,466.80 12,467.80 0.0K
10:38 12,469.30 12,469.30 12,462.40 12,463.40 0.0K
10:39 12,464.40 12,464.90 12,457.00 12,460.50 0.0K
10:40 12,462.00 12,464.40 12,462.00 12,464.40 0.0K
10:41 12,464.40 12,464.40 12,460.50 12,460.50 0.0K
10:42 12,461.50 12,461.50 12,458.50 12,458.50 0.0K
10:43 12,459.50 12,461.50 12,458.50 12,461.50 0.0K
10:44 12,463.00 12,466.50 12,460.50 12,464.00 0.0K
10:45 12,467.00 12,471.40 12,465.50 12,466.40 0.0K
10:46 12,467.40 12,468.90 12,463.40 12,463.40 0.0K
10:47 12,463.50 12,470.00 12,462.50 12,470.00 0.0K
10:48 12,469.00 12,471.00 12,467.90 12,468.40 0.0K
10:49 12,466.50 12,466.50 12,464.00 12,465.00 0.0K
10:50 12,465.50 12,465.50 12,462.50 12,465.00 0.0K
10:51 12,465.50 12,465.50 12,464.00 12,465.40 0.0K
10:52 12,464.90 12,464.90 12,459.40 12,461.40 0.0K
10:53 12,459.90 12,465.90 12,459.90 12,463.30 0.0K
10:54 12,464.30 12,464.80 12,460.30 12,464.80 0.0K
10:55 12,464.30 12,466.70 12,460.70 12,460.80 0.0K
10:56 12,462.30 12,462.30 12,458.30 12,461.40 0.0K
10:57 12,460.90 12,460.90 12,455.40 12,458.90 0.0K
10:58 12,457.40 12,460.50 12,457.40 12,458.40 0.0K
10:59 12,458.90 12,460.40 12,458.90 12,459.90 0.0K
11:00 12,459.40 12,467.30 12,459.40 12,465.80 0.0K
11:01 12,464.30 12,466.30 12,458.30 12,459.80 0.0K
11:02 12,459.30 12,465.30 12,459.30 12,461.80 0.0K
11:03 12,460.80 12,462.80 12,459.80 12,460.30 0.0K
11:04 12,460.80 12,464.30 12,459.80 12,462.30 0.0K
11:05 12,463.30 12,468.70 12,462.30 12,467.20 0.0K
11:06 12,466.70 12,470.60 12,466.20 12,469.60 0.0K
11:07 12,470.10 12,474.10 12,470.10 12,472.50 0.0K
11:08 12,473.00 12,476.00 12,472.00 12,475.00 0.0K
11:09 12,475.00 12,476.00 12,472.40 12,473.90 0.0K
11:10 12,474.40 12,474.40 12,467.40 12,467.40 0.0K
11:11 12,467.90 12,467.90 12,464.00 12,465.00 0.0K
11:12 12,464.50 12,465.00 12,461.50 12,464.00 0.0K
11:13 12,463.00 12,466.40 12,463.00 12,466.40 0.0K
11:14 12,466.40 12,468.40 12,461.90 12,462.40 0.0K
11:15 12,462.90 12,463.90 12,456.50 12,456.50 0.0K
11:16 12,456.50 12,459.00 12,453.50 12,455.00 0.0K
11:17 12,456.00 12,456.00 12,452.50 12,453.50 0.0K
11:18 12,454.50 12,454.50 12,450.50 12,451.50 0.0K
11:19 12,451.00 12,453.10 12,449.00 12,451.10 0.0K
11:20 12,450.10 12,454.60 12,450.10 12,452.60 0.0K
11:21 12,453.10 12,455.10 12,450.10 12,452.60 0.0K
11:22 12,453.10 12,456.60 12,453.10 12,455.60 0.0K
11:23 12,455.10 12,456.00 12,454.00 12,454.00 0.0K
11:24 12,454.50 12,457.90 12,454.00 12,455.40 0.0K
11:25 12,455.90 12,457.90 12,452.40 12,452.40 0.0K
11:26 12,453.40 12,453.90 12,452.40 12,452.80 0.0K
11:27 12,451.80 12,454.80 12,450.80 12,454.80 0.0K
11:28 12,454.30 12,454.70 12,451.70 12,451.70 0.0K
11:29 12,451.20 12,452.80 12,449.30 12,452.80 0.0K
11:30 12,455.30 12,461.20 12,454.30 12,460.70 0.0K
11:31 12,461.70 12,464.70 12,461.70 12,464.60 0.0K
11:32 12,463.60 12,468.10 12,463.60 12,467.60 0.0K
11:33 12,469.10 12,470.50 12,467.50 12,469.50 0.0K
11:34 12,471.00 12,471.00 12,468.00 12,469.50 0.0K
11:35 12,468.00 12,470.50 12,468.00 12,470.50 0.0K
11:36 12,469.00 12,469.50 12,467.10 12,468.10 0.0K
11:37 12,467.10 12,470.10 12,466.10 12,470.10 0.0K
11:38 12,468.60 12,470.20 12,466.10 12,470.20 0.0K
11:39 12,472.20 12,474.10 12,471.20 12,473.60 0.0K
11:40 12,474.60 12,478.50 12,474.60 12,478.00 0.0K
11:41 12,477.00 12,480.50 12,477.00 12,480.00 0.0K
11:42 12,480.50 12,482.00 12,478.00 12,479.00 0.0K
11:43 12,478.50 12,481.00 12,477.00 12,480.00 0.0K
11:44 12,481.00 12,483.00 12,481.00 12,482.00 0.0K
11:45 12,480.50 12,487.40 12,480.50 12,487.40 0.0K
11:46 12,486.90 12,486.90 12,482.90 12,483.40 0.0K
11:47 12,482.90 12,483.90 12,482.00 12,482.90 0.0K
11:48 12,482.00 12,484.90 12,481.90 12,483.90 0.0K
11:49 12,482.00 12,485.00 12,482.00 12,484.00 0.0K
11:50 12,484.50 12,485.00 12,482.00 12,483.60 0.0K
11:51 12,484.10 12,486.10 12,481.70 12,484.70 0.0K
11:52 12,484.20 12,487.30 12,484.20 12,486.30 0.0K
11:53 12,484.30 12,486.90 12,484.30 12,486.90 0.0K
11:54 12,486.40 12,492.40 12,486.40 12,491.90 0.0K
11:55 12,491.40 12,492.40 12,489.90 12,490.40 0.0K
11:56 12,490.90 12,495.00 12,490.40 12,494.50 0.0K
11:57 12,494.40 12,495.40 12,490.50 12,490.50 0.0K
11:58 12,490.00 12,490.10 12,488.60 12,488.60 0.0K
11:59 12,489.60 12,491.20 12,487.70 12,491.20 0.0K
12:00 12,491.70 12,496.10 12,491.70 12,496.10 0.0K
12:01 12,495.60 12,495.60 12,493.20 12,494.20 0.0K
12:02 12,493.20 12,493.70 12,491.80 12,493.30 0.0K
12:03 12,492.80 12,494.30 12,491.80 12,493.30 0.0K
12:04 12,492.80 12,493.30 12,490.80 12,490.80 0.0K
12:05 12,491.30 12,493.30 12,491.30 12,492.30 0.0K
12:06 12,491.80 12,492.30 12,490.80 12,491.40 0.0K
12:07 12,491.90 12,492.40 12,488.90 12,492.40 0.0K
12:08 12,492.30 12,493.80 12,490.80 12,491.30 0.0K
12:09 12,490.80 12,491.70 12,490.20 12,490.20 0.0K
12:10 12,490.70 12,491.70 12,490.20 12,490.20 0.0K
12:11 12,491.20 12,491.70 12,490.80 12,490.80 0.0K
12:12 12,489.80 12,491.30 12,489.80 12,491.30 0.0K
12:13 12,491.80 12,493.30 12,491.30 12,493.30 0.0K
12:14 12,494.30 12,498.70 12,494.30 12,496.20 0.0K
12:15 12,496.20 12,496.20 12,489.80 12,491.30 0.0K
12:16 12,490.80 12,491.80 12,487.80 12,488.30 0.0K
12:17 12,489.30 12,490.30 12,489.30 12,489.80 0.0K
12:18 12,490.20 12,490.70 12,488.70 12,488.70 0.0K
12:19 12,489.20 12,489.70 12,487.80 12,488.80 0.0K
12:20 12,488.30 12,488.30 12,486.30 12,488.30 0.0K
12:21 12,487.30 12,487.80 12,484.30 12,485.40 0.0K
12:22 12,486.90 12,486.90 12,485.40 12,486.40 0.0K
12:23 12,486.90 12,488.90 12,485.90 12,488.90 0.0K
12:24 12,488.80 12,488.80 12,486.30 12,486.30 0.0K
12:25 12,485.80 12,489.80 12,485.80 12,489.80 0.0K
12:26 12,488.80 12,490.30 12,488.80 12,490.30 0.0K
12:27 12,489.80 12,490.80 12,489.30 12,490.80 0.0K
12:28 12,488.80 12,488.80 12,484.90 12,484.90 0.0K
12:29 12,485.40 12,488.40 12,485.40 12,487.90 0.0K
12:30 12,487.40 12,491.30 12,486.90 12,489.80 0.0K
12:31 12,489.30 12,489.30 12,485.80 12,488.80 0.0K
12:32 12,489.80 12,489.80 12,482.90 12,483.90 0.0K
12:33 12,484.40 12,487.90 12,482.90 12,487.90 0.0K
12:34 12,488.90 12,488.90 12,483.40 12,483.40 0.0K
12:35 12,483.90 12,487.50 12,483.50 12,486.00 0.0K
12:36 12,487.00 12,489.00 12,484.00 12,484.00 0.0K
12:37 12,484.50 12,485.50 12,483.00 12,485.00 0.0K
12:38 12,484.00 12,486.00 12,483.00 12,486.00 0.0K
12:39 12,485.50 12,487.50 12,485.00 12,485.50 0.0K
12:40 12,485.00 12,485.50 12,481.00 12,483.60 0.0K
12:41 12,484.10 12,484.10 12,482.10 12,482.10 0.0K
12:42 12,481.10 12,483.10 12,481.10 12,482.10 0.0K
12:43 12,483.10 12,484.60 12,482.10 12,483.10 0.0K
12:44 12,484.10 12,485.10 12,484.10 12,484.10 0.0K
12:45 12,485.10 12,486.60 12,484.10 12,486.10 0.0K
12:46 12,488.10 12,488.60 12,486.60 12,487.10 0.0K
12:47 12,486.60 12,487.60 12,483.20 12,484.20 0.0K
12:48 12,483.20 12,484.20 12,482.20 12,483.30 0.0K
12:49 12,483.80 12,485.20 12,482.20 12,482.20 0.0K
12:50 12,483.20 12,484.20 12,481.20 12,481.70 0.0K
12:51 12,482.20 12,484.20 12,482.20 12,483.20 0.0K
12:52 12,484.20 12,484.20 12,481.30 12,483.30 0.0K
12:53 12,483.30 12,486.30 12,482.80 12,485.30 0.0K
12:54 12,485.80 12,486.70 12,485.20 12,485.70 0.0K
12:55 12,486.20 12,489.60 12,486.20 12,489.60 0.0K
12:56 12,489.60 12,489.60 12,486.50 12,486.50 0.0K
12:57 12,487.00 12,487.50 12,485.50 12,485.50 0.0K
12:58 12,486.00 12,486.00 12,479.60 12,479.60 0.0K
12:59 12,480.20 12,480.20 12,478.20 12,479.20 0.0K
13:00 12,478.70 12,481.70 12,478.20 12,481.60 0.0K
13:01 12,481.10 12,483.10 12,481.00 12,482.00 0.0K
13:02 12,481.50 12,483.50 12,480.50 12,481.90 0.0K
13:03 12,481.40 12,481.90 12,476.90 12,477.50 0.0K
13:04 12,478.00 12,479.00 12,476.50 12,477.00 0.0K
13:05 12,477.50 12,479.50 12,475.00 12,475.00 0.0K
13:06 12,475.50 12,478.00 12,475.10 12,478.00 0.0K
13:07 12,477.00 12,478.50 12,474.00 12,478.50 0.0K
13:08 12,478.00 12,479.00 12,477.90 12,477.90 0.0K
13:09 12,478.40 12,479.90 12,477.40 12,479.90 0.0K
13:10 12,480.80 12,481.80 12,479.80 12,479.80 0.0K
13:11 12,480.80 12,480.80 12,477.80 12,479.80 0.0K
13:12 12,478.80 12,480.80 12,477.80 12,480.20 0.0K
13:13 12,479.80 12,483.20 12,479.80 12,483.20 0.0K
13:14 12,483.20 12,487.60 12,482.70 12,486.10 0.0K
13:15 12,487.60 12,488.60 12,482.60 12,482.70 0.0K
13:16 12,483.70 12,485.70 12,481.70 12,485.60 0.0K
13:17 12,486.60 12,487.60 12,483.20 12,483.70 0.0K
13:18 12,483.20 12,483.70 12,480.80 12,481.80 0.0K
13:19 12,483.80 12,487.30 12,483.30 12,486.80 0.0K
13:20 12,486.30 12,487.80 12,485.80 12,487.80 0.0K
13:21 12,488.80 12,491.70 12,488.80 12,491.70 0.0K
13:22 12,491.20 12,493.60 12,490.70 12,493.60 0.0K
13:23 12,494.10 12,494.10 12,491.50 12,491.50 0.0K
13:24 12,492.00 12,493.50 12,491.50 12,492.50 0.0K
13:25 12,492.00 12,492.00 12,489.50 12,489.50 0.0K
13:26 12,489.00 12,490.60 12,487.50 12,490.60 0.0K
13:27 12,490.10 12,492.50 12,489.50 12,492.50 0.0K
13:28 12,492.00 12,492.50 12,483.60 12,485.10 0.0K
13:29 12,486.10 12,487.50 12,482.20 12,482.70 0.0K
13:30 12,482.20 12,483.70 12,477.70 12,478.80 0.0K
13:31 12,477.30 12,477.30 12,472.40 12,474.50 0.0K
13:32 12,475.00 12,476.10 12,474.00 12,475.60 0.0K
13:33 12,475.10 12,476.10 12,473.10 12,474.10 0.0K
13:34 12,473.10 12,474.10 12,470.20 12,470.20 0.0K
13:35 12,469.70 12,470.70 12,468.80 12,468.80 0.0K
13:36 12,468.30 12,472.30 12,468.30 12,471.30 0.0K
13:37 12,471.80 12,475.70 12,471.30 12,475.20 0.0K
13:38 12,476.20 12,477.60 12,475.70 12,476.60 0.0K
13:39 12,477.10 12,478.60 12,476.10 12,478.20 0.0K
13:40 12,477.70 12,479.20 12,476.20 12,479.20 0.0K
13:41 12,478.20 12,478.20 12,475.20 12,475.20 0.0K
13:42 12,476.20 12,476.20 12,474.20 12,474.70 0.0K
13:43 12,474.20 12,474.20 12,473.20 12,473.30 0.0K
13:44 12,474.30 12,474.40 12,469.50 12,471.50 0.0K
13:45 12,470.50 12,472.50 12,469.50 12,471.50 0.0K
13:46 12,471.00 12,471.00 12,466.10 12,469.60 0.0K
13:47 12,470.60 12,472.50 12,470.10 12,471.00 0.0K
13:48 12,470.50 12,471.50 12,469.50 12,470.50 0.0K
13:49 12,471.50 12,471.50 12,470.50 12,470.50 0.0K
13:50 12,471.00 12,471.10 12,468.50 12,469.60 0.0K
13:51 12,470.10 12,470.60 12,469.10 12,470.60 0.0K
13:52 12,470.10 12,471.10 12,468.60 12,469.60 0.0K
13:53 12,469.10 12,471.60 12,468.60 12,470.10 0.0K
13:54 12,469.60 12,470.60 12,468.60 12,469.60 0.0K
13:55 12,469.70 12,474.60 12,469.70 12,473.60 0.0K
13:56 12,473.10 12,473.60 12,471.10 12,473.10 0.0K
13:57 12,472.60 12,473.60 12,471.10 12,473.60 0.0K
13:58 12,472.60 12,476.00 12,472.60 12,475.50 0.0K
13:59 12,474.40 12,475.90 12,473.40 12,473.40 0.0K
14:00 12,474.40 12,479.30 12,472.90 12,472.90 0.0K
14:01 12,472.40 12,472.40 12,469.90 12,470.00 0.0K
14:02 12,470.50 12,474.50 12,470.50 12,474.50 0.0K
14:03 12,473.50 12,477.90 12,473.50 12,477.90 0.0K
14:04 12,477.40 12,481.80 12,476.90 12,480.30 0.0K
14:05 12,480.80 12,495.20 12,480.80 12,495.20 0.0K
14:06 12,495.70 12,501.60 12,493.70 12,499.00 0.0K
14:07 12,499.00 12,502.10 12,495.10 12,495.10 0.0K
14:08 12,494.10 12,497.20 12,491.20 12,491.30 0.0K
14:09 12,491.80 12,494.30 12,491.30 12,492.80 0.0K
14:10 12,493.80 12,493.80 12,487.80 12,487.90 0.0K
14:11 12,489.40 12,490.80 12,486.90 12,490.30 0.0K
14:12 12,490.80 12,494.70 12,490.80 12,494.70 0.0K
14:13 12,496.20 12,500.50 12,495.20 12,500.50 0.0K
14:14 12,500.00 12,502.90 12,499.50 12,501.90 0.0K
14:15 12,501.40 12,504.40 12,500.40 12,504.40 0.0K
14:16 12,504.90 12,506.90 12,503.90 12,505.40 0.0K
14:17 12,503.40 12,503.90 12,501.40 12,501.40 0.0K
14:18 12,502.40 12,502.90 12,500.90 12,501.40 0.0K
14:19 12,501.90 12,501.90 12,499.80 12,501.30 0.0K
14:20 12,501.80 12,508.20 12,501.80 12,507.70 0.0K
14:21 12,506.70 12,508.20 12,502.70 12,505.20 0.0K
14:22 12,505.70 12,505.70 12,500.90 12,500.90 0.0K
14:23 12,501.90 12,505.40 12,498.40 12,503.90 0.0K
14:24 12,502.90 12,506.80 12,502.80 12,502.80 0.0K
14:25 12,503.30 12,503.30 12,500.80 12,500.80 0.0K
14:26 12,500.80 12,502.80 12,498.30 12,499.80 0.0K
14:27 12,500.30 12,503.30 12,499.80 12,501.80 0.0K
14:28 12,501.70 12,502.70 12,498.20 12,499.70 0.0K
14:29 12,499.20 12,499.70 12,498.70 12,498.80 0.0K
14:30 12,500.30 12,505.70 12,499.80 12,504.70 0.0K
14:31 12,505.70 12,507.60 12,504.60 12,505.60 0.0K
14:32 12,505.10 12,507.10 12,502.60 12,503.60 0.0K
14:33 12,503.10 12,504.60 12,501.60 12,503.70 0.0K
14:34 12,503.20 12,504.10 12,501.60 12,501.60 0.0K
14:35 12,500.70 12,501.20 12,496.30 12,496.80 0.0K
14:36 12,495.80 12,498.80 12,494.80 12,497.80 0.0K
14:37 12,498.80 12,498.90 12,496.90 12,497.40 0.0K
14:38 12,497.90 12,497.90 12,495.00 12,495.00 0.0K
14:39 12,494.00 12,494.10 12,492.10 12,492.10 0.0K
14:40 12,491.10 12,496.20 12,491.10 12,494.20 0.0K
14:41 12,494.70 12,498.20 12,494.70 12,498.20 0.0K
14:42 12,498.70 12,498.70 12,494.20 12,494.70 0.0K
14:43 12,494.20 12,494.20 12,490.80 12,491.40 0.0K
14:44 12,490.90 12,493.90 12,490.90 12,493.90 0.0K
14:45 12,493.90 12,497.90 12,493.90 12,497.90 0.0K
14:46 12,497.40 12,503.90 12,497.40 12,499.40 0.0K
14:47 12,498.40 12,499.40 12,494.50 12,495.50 0.0K
14:48 12,495.00 12,495.00 12,491.50 12,492.10 0.0K
14:49 12,492.60 12,495.10 12,491.60 12,494.70 0.0K
14:50 12,494.20 12,498.20 12,494.20 12,497.70 0.0K
14:51 12,497.20 12,498.70 12,496.20 12,498.70 0.0K
14:52 12,497.70 12,504.70 12,496.70 12,504.70 0.0K
14:53 12,505.70 12,505.70 12,502.70 12,504.60 0.0K
14:54 12,504.10 12,505.60 12,504.10 12,505.50 0.0K
14:55 12,505.00 12,505.00 12,501.60 12,502.00 0.0K
14:56 12,501.50 12,503.00 12,501.50 12,503.00 0.0K
14:57 12,502.50 12,502.50 12,500.50 12,500.50 0.0K
14:58 12,500.40 12,500.40 12,496.00 12,496.50 0.0K
14:59 12,497.00 12,497.50 12,495.50 12,496.50 0.0K
15:00 12,496.00 12,496.00 12,488.60 12,489.10 0.0K
15:01 12,489.60 12,489.60 12,482.60 12,482.70 0.0K
15:02 12,482.20 12,482.20 12,478.70 12,478.80 0.0K
15:03 12,479.30 12,480.80 12,477.30 12,478.80 0.0K
15:04 12,479.80 12,480.80 12,476.80 12,477.80 0.0K
15:05 12,477.30 12,478.80 12,476.80 12,477.80 0.0K
15:06 12,479.30 12,484.70 12,477.80 12,484.70 0.0K
15:07 12,485.20 12,485.70 12,482.10 12,485.10 0.0K
15:08 12,485.60 12,486.10 12,481.60 12,483.10 0.0K
15:09 12,483.60 12,483.60 12,482.00 12,482.00 0.0K
15:10 12,482.50 12,482.50 12,477.00 12,479.00 0.0K
15:11 12,479.50 12,482.50 12,476.00 12,482.50 0.0K
15:12 12,481.00 12,487.40 12,481.00 12,486.90 0.0K
15:13 12,487.30 12,488.80 12,485.30 12,486.30 0.0K
15:14 12,487.30 12,488.80 12,485.80 12,488.30 0.0K
15:15 12,488.20 12,489.20 12,487.70 12,488.70 0.0K
15:16 12,489.70 12,491.20 12,487.20 12,488.60 0.0K
15:17 12,489.10 12,489.10 12,486.10 12,486.60 0.0K
15:18 12,487.10 12,488.00 12,484.10 12,484.50 0.0K
15:19 12,485.00 12,485.00 12,481.50 12,484.00 0.0K
15:20 12,483.00 12,483.00 12,477.50 12,478.00 0.0K
15:21 12,476.50 12,477.10 12,474.10 12,475.60 0.0K
15:22 12,475.10 12,478.10 12,475.10 12,477.10 0.0K
15:23 12,476.10 12,477.10 12,473.10 12,474.10 0.0K
15:24 12,473.10 12,474.10 12,471.70 12,472.20 0.0K
15:25 12,471.20 12,473.20 12,471.20 12,473.20 0.0K
15:26 12,473.70 12,478.10 12,473.70 12,477.60 0.0K
15:27 12,478.10 12,479.60 12,477.60 12,478.10 0.0K
15:28 12,477.60 12,481.00 12,477.10 12,479.50 0.0K
15:29 12,480.00 12,487.00 12,480.00 12,483.90 0.0K
15:30 12,482.90 12,483.40 12,474.00 12,480.00 0.0K
15:31 12,479.50 12,488.40 12,479.50 12,488.40 0.0K
15:32 12,489.90 12,496.80 12,488.90 12,496.80 0.0K
15:33 12,497.70 12,499.20 12,492.80 12,496.80 0.0K
15:34 12,498.20 12,499.70 12,490.80 12,493.80 0.0K
15:35 12,494.20 12,495.70 12,491.80 12,492.30 0.0K
15:36 12,490.80 12,490.80 12,483.80 12,485.80 0.0K
15:37 12,483.30 12,483.80 12,475.40 12,475.90 0.0K
15:38 12,475.40 12,483.30 12,474.90 12,482.30 0.0K
15:39 12,481.30 12,483.20 12,479.80 12,483.20 0.0K
15:40 12,482.20 12,483.20 12,477.20 12,483.20 0.0K
15:41 12,482.70 12,484.20 12,478.30 12,478.30 0.0K
15:42 12,479.80 12,488.20 12,479.30 12,488.20 0.0K
15:43 12,486.70 12,488.10 12,483.70 12,486.60 0.0K
15:44 12,485.60 12,486.70 12,484.20 12,486.20 0.0K
15:45 12,485.70 12,487.70 12,484.20 12,485.30 0.0K
15:46 12,483.80 12,485.30 12,481.40 12,482.90 0.0K
15:47 12,483.40 12,490.40 12,480.90 12,488.90 0.0K
15:48 12,489.90 12,489.90 12,483.50 12,484.50 0.0K
15:49 12,485.00 12,487.00 12,482.00 12,484.50 0.0K
15:50 12,484.00 12,484.50 12,473.60 12,475.10 0.0K
15:51 12,475.60 12,478.70 12,473.70 12,478.70 0.0K
15:52 12,476.70 12,481.20 12,475.70 12,476.80 0.0K
15:53 12,476.30 12,477.80 12,466.90 12,466.90 0.0K
15:54 12,467.40 12,471.40 12,464.90 12,470.90 0.0K
15:55 12,471.40 12,472.30 12,466.90 12,469.80 0.0K
15:56 12,470.80 12,479.20 12,470.80 12,478.70 0.0K
15:57 12,478.70 12,483.20 12,473.70 12,473.70 0.0K
15:58 12,474.20 12,477.70 12,474.20 12,477.20 0.0K
15:59 12,477.70 12,478.70 12,470.20 12,470.20 0.0K
16:00 12,467.20 12,471.70 12,456.80 12,471.70 0.0K
16:01 12,470.70 12,475.60 12,463.60 12,463.60 0.0K
16:02 12,464.10 12,470.60 12,464.10 12,469.60 0.0K
16:03 12,471.50 12,476.50 12,471.50 12,476.50 0.0K
16:04 12,477.00 12,478.50 12,472.40 12,477.40 0.0K
16:05 12,478.40 12,489.80 12,476.40 12,482.40 0.0K
16:06 12,480.90 12,485.90 12,479.90 12,482.40 0.0K
16:07 12,481.90 12,488.80 12,481.90 12,487.70 0.0K
16:08 12,488.20 12,496.60 12,488.20 12,493.10 0.0K
16:09 12,493.60 12,498.00 12,493.60 12,496.50 0.0K
16:10 12,496.00 12,496.50 12,484.60 12,484.60 0.0K
16:11 12,485.10 12,485.10 12,480.20 12,480.20 0.0K
16:12 12,479.30 12,481.30 12,478.30 12,479.30 0.0K
16:13 12,480.80 12,481.80 12,475.30 12,476.80 0.0K
16:14 12,476.30 12,476.30 12,467.40 12,470.90 0.0K
16:15 12,471.90 12,481.20 12,471.90 12,479.20 0.0K
16:16 12,477.70 12,479.70 12,474.20 12,477.20 0.0K
16:17 12,478.20 12,482.20 12,476.20 12,477.70 0.0K
16:18 12,478.20 12,478.70 12,472.30 12,472.30 0.0K
16:19 12,472.80 12,473.80 12,468.80 12,471.40 0.0K
16:20 12,472.40 12,474.90 12,466.50 12,468.50 0.0K
16:21 12,468.60 12,492.00 12,468.60 12,492.00 0.0K
16:22 12,490.50 12,515.40 12,490.50 12,511.40 0.0K
16:23 12,513.40 12,521.30 12,508.40 12,518.30 0.0K
16:24 12,517.30 12,525.80 12,513.90 12,525.30 0.0K
16:25 12,524.30 12,524.30 12,523.30 12,523.80 0.0K
16:26 12,523.30 12,524.80 12,523.30 12,524.30 0.0K
16:27 12,523.30 12,524.30 12,523.30 12,523.80 0.0K
16:28 12,523.30 12,525.30 12,523.30 12,525.30 0.0K
16:29 12,524.30 12,525.30 12,524.30 12,525.30 0.0K
16:30 12,523.80 12,523.80 12,523.30 12,523.30 0.0K
16:31 12,524.30 12,524.30 12,524.30 12,524.30 0.0K
16:32 12,523.80 12,523.80 12,523.80 12,523.80 0.0K
16:33 12,546.00 12,547.00 12,544.00 12,545.00 0.0K
16:34 12,544.50 12,548.50 12,543.00 12,545.00 0.0K
16:35 12,543.00 12,550.00 12,538.00 12,542.00 0.0K
16:36 12,542.50 12,543.50 12,532.00 12,537.10 0.0K
16:37 12,535.60 12,545.00 12,533.10 12,542.00 0.0K
16:38 12,541.00 12,541.60 12,535.60 12,540.10 0.0K
16:39 12,541.10 12,541.10 12,533.70 12,535.70 0.0K
16:40 12,533.20 12,533.20 12,528.30 12,530.80 0.0K
16:41 12,530.30 12,551.20 12,526.80 12,548.30 0.0K
16:42 12,548.20 12,552.20 12,547.20 12,547.70 0.0K
16:43 12,547.20 12,555.70 12,547.20 12,550.20 0.0K
16:44 12,549.20 12,551.20 12,547.20 12,549.30 0.0K
16:45 12,547.30 12,547.30 12,537.90 12,538.40 0.0K
16:46 12,539.40 12,541.00 12,534.50 12,540.00 0.0K
16:47 12,540.50 12,541.50 12,533.60 12,534.60 0.0K
16:48 12,535.10 12,538.60 12,533.60 12,535.60 0.0K
16:49 12,534.10 12,534.60 12,526.20 12,532.20 0.0K
16:50 12,531.70 12,538.20 12,531.70 12,537.70 0.0K
16:51 12,538.20 12,544.10 12,534.20 12,534.20 0.0K
16:52 12,530.70 12,534.70 12,530.70 12,533.20 0.0K
16:53 12,532.70 12,539.20 12,531.70 12,536.70 0.0K
16:54 12,535.20 12,535.70 12,530.20 12,532.70 0.0K
16:55 12,531.70 12,537.70 12,528.70 12,537.70 0.0K
16:56 12,534.70 12,538.70 12,531.20 12,538.20 0.0K
16:57 12,538.70 12,540.70 12,535.70 12,536.70 0.0K
16:58 12,536.20 12,541.20 12,533.70 12,540.20 0.0K
16:59 12,539.20 12,543.60 12,538.20 12,539.60 0.0K
17:00 12,536.10 12,547.50 12,533.70 12,547.50 0.0K
17:01 12,545.50 12,549.00 12,545.00 12,545.50 0.0K
17:02 12,547.50 12,547.50 12,542.00 12,543.50 0.0K
17:03 12,542.50 12,542.50 12,516.70 12,526.10 0.0K
17:04 12,525.10 12,536.50 12,525.10 12,531.50 0.0K
17:05 12,533.00 12,533.00 12,508.80 12,508.80 0.0K
17:06 12,508.30 12,522.70 12,508.30 12,522.70 0.0K
17:07 12,521.20 12,522.70 12,517.20 12,520.20 0.0K
17:08 12,517.80 12,520.80 12,510.80 12,517.80 0.0K
17:09 12,515.30 12,519.80 12,512.80 12,513.90 0.0K
17:10 12,515.40 12,525.80 12,515.40 12,522.70 0.0K
17:11 12,520.80 12,520.80 12,515.80 12,516.80 0.0K
17:12 12,515.80 12,519.90 12,513.90 12,518.90 0.0K
17:13 12,518.40 12,522.80 12,517.90 12,522.30 0.0K
17:14 12,520.80 12,521.80 12,518.30 12,519.30 0.0K
17:15 12,518.80 12,525.30 12,518.80 12,524.30 0.0K
17:16 12,525.30 12,525.70 12,519.80 12,523.30 0.0K
17:17 12,522.80 12,533.70 12,522.80 12,533.70 0.0K
17:18 12,535.70 12,537.20 12,534.70 12,535.20 0.0K
17:19 12,535.70 12,537.70 12,533.20 12,535.70 0.0K
17:20 12,537.20 12,540.70 12,532.70 12,535.70 0.0K
17:21 12,534.70 12,542.20 12,534.70 12,539.70 0.0K
17:22 12,538.20 12,540.70 12,536.70 12,538.20 0.0K
17:23 12,538.70 12,546.20 12,538.70 12,546.20 0.0K
17:24 12,547.70 12,549.70 12,545.70 12,549.70 0.0K
17:25 12,548.70 12,549.20 12,545.70 12,547.70 0.0K
17:26 12,546.70 12,546.70 12,539.20 12,545.70 0.0K
17:27 12,544.20 12,545.70 12,536.70 12,538.70 0.0K
17:28 12,542.20 12,545.20 12,541.20 12,543.70 0.0K
17:29 12,546.20 12,549.70 12,540.70 12,549.70 0.0K
17:30 12,547.20 12,550.20 12,542.70 12,544.70 0.0K
17:31 12,547.70 12,547.70 12,538.70 12,543.70 0.0K
17:32 12,544.70 12,553.70 12,543.70 12,553.70 0.0K
17:33 12,553.20 12,557.70 12,552.70 12,554.20 0.0K
17:34 12,555.20 12,558.20 12,554.20 12,557.20 0.0K
17:35 12,556.70 12,558.70 12,536.15 12,536.15 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