SMI (SSMI)

SWI20
🏛️ スイス →
12,545.90
最終更新: 2025-10-06
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
14:49 13,137.90 13,145.40 13,130.00 13,137.40 0.0K
14:50 13,136.90 13,136.90 13,130.50 13,131.50 0.0K
14:51 13,132.50 13,138.00 13,131.10 13,134.00 0.0K
14:52 13,134.50 13,134.50 13,130.00 13,130.00 0.0K
14:53 13,129.00 13,130.50 13,123.10 13,123.10 0.0K
14:54 13,123.60 13,125.60 13,120.60 13,124.60 0.0K
14:55 13,124.10 13,124.60 13,120.10 13,123.60 0.0K
14:56 13,122.50 13,127.00 13,122.00 13,127.00 0.0K
14:57 13,126.50 13,127.40 13,125.90 13,125.90 0.0K
14:58 13,126.90 13,126.90 13,118.40 13,118.90 0.0K
14:59 13,119.40 13,119.40 13,116.40 13,119.40 0.0K
15:00 13,120.90 13,120.90 13,115.00 13,115.50 0.0K
15:01 13,116.50 13,118.50 13,116.00 13,116.50 0.0K
15:02 13,116.00 13,118.40 13,115.40 13,117.90 0.0K
15:03 13,117.40 13,117.40 13,111.40 13,112.50 0.0K
15:04 13,114.50 13,114.50 13,110.50 13,110.50 0.0K
15:05 13,109.50 13,112.90 13,108.50 13,112.40 0.0K
15:06 13,112.90 13,117.30 13,112.40 13,115.20 0.0K
15:07 13,114.20 13,114.70 13,109.70 13,112.20 0.0K
15:08 13,112.70 13,115.70 13,111.20 13,115.20 0.0K
15:09 13,114.20 13,114.20 13,107.70 13,107.70 0.0K
15:10 13,108.20 13,109.70 13,104.30 13,104.80 0.0K
15:11 13,104.30 13,109.30 13,104.30 13,108.80 0.0K
15:12 13,109.30 13,113.30 13,108.80 13,110.30 0.0K
15:13 13,109.80 13,113.30 13,109.30 13,111.90 0.0K
15:14 13,113.40 13,120.30 13,113.40 13,119.80 0.0K
15:15 13,119.30 13,120.30 13,118.30 13,119.30 0.0K
15:16 13,118.80 13,127.30 13,118.80 13,124.30 0.0K
15:17 13,125.30 13,126.30 13,122.40 13,123.40 0.0K
15:18 13,124.40 13,126.50 13,122.40 13,125.40 0.0K
15:19 13,124.90 13,125.50 13,119.50 13,119.50 0.0K
15:20 13,119.00 13,119.00 13,114.60 13,115.10 0.0K
15:21 13,115.60 13,120.10 13,115.20 13,116.20 0.0K
15:22 13,117.20 13,121.70 13,116.70 13,120.70 0.0K
15:23 13,120.20 13,122.60 13,118.60 13,118.60 0.0K
15:24 13,117.70 13,118.70 13,112.70 13,112.70 0.0K
15:25 13,113.70 13,114.30 13,110.70 13,112.80 0.0K
15:26 13,111.80 13,114.80 13,111.80 13,111.80 0.0K
15:27 13,112.80 13,114.30 13,107.80 13,113.80 0.0K
15:28 13,112.80 13,114.80 13,110.30 13,113.30 0.0K
15:29 13,112.30 13,112.30 13,107.80 13,108.90 0.0K
15:30 13,109.90 13,119.20 13,105.90 13,119.20 0.0K
15:31 13,119.70 13,121.70 13,115.20 13,120.70 0.0K
15:32 13,123.70 13,128.60 13,121.70 13,121.70 0.0K
15:33 13,122.70 13,127.60 13,121.70 13,127.60 0.0K
15:34 13,127.10 13,138.60 13,126.60 13,137.50 0.0K
15:35 13,138.50 13,138.50 13,130.60 13,135.60 0.0K
15:36 13,134.60 13,134.60 13,125.60 13,127.10 0.0K
15:37 13,127.60 13,129.60 13,122.70 13,122.70 0.0K
15:38 13,123.70 13,135.70 13,123.70 13,126.70 0.0K
15:39 13,125.70 13,128.70 13,125.20 13,126.70 0.0K
15:40 13,126.20 13,136.70 13,126.20 13,134.70 0.0K
15:41 13,134.20 13,140.60 13,134.20 13,139.10 0.0K
15:42 13,138.60 13,141.60 13,137.60 13,141.10 0.0K
15:43 13,140.10 13,143.50 13,138.00 13,138.50 0.0K
15:44 13,138.00 13,138.00 13,131.50 13,132.50 0.0K
15:45 13,133.50 13,140.50 13,132.50 13,139.50 0.0K
15:46 13,140.50 13,141.40 13,135.50 13,135.50 0.0K
15:47 13,136.00 13,138.50 13,127.50 13,130.00 0.0K
15:48 13,128.50 13,136.50 13,128.50 13,133.50 0.0K
15:49 13,136.00 13,136.00 13,129.00 13,129.00 0.0K
15:50 13,128.50 13,134.00 13,127.60 13,127.60 0.0K
15:51 13,126.60 13,131.60 13,121.70 13,122.70 0.0K
15:52 13,123.70 13,125.20 13,122.70 13,123.70 0.0K
15:53 13,123.20 13,129.70 13,118.70 13,121.80 0.0K
15:54 13,119.30 13,122.70 13,117.70 13,118.80 0.0K
15:55 13,119.30 13,125.70 13,119.30 13,123.70 0.0K
15:56 13,123.20 13,126.70 13,117.80 13,117.80 0.0K
15:57 13,118.80 13,124.90 13,117.80 13,124.90 0.0K
15:58 13,125.40 13,129.40 13,124.90 13,127.90 0.0K
15:59 13,126.90 13,136.50 13,124.90 13,135.50 0.0K
16:00 13,138.50 13,155.90 13,138.50 13,147.30 0.0K
16:01 13,146.80 13,148.30 13,143.30 13,143.30 0.0K
16:02 13,142.80 13,149.30 13,140.30 13,146.80 0.0K
16:03 13,148.30 13,152.70 13,145.80 13,151.70 0.0K
16:04 13,152.20 13,157.70 13,150.70 13,155.70 0.0K
16:05 13,157.20 13,157.20 13,151.70 13,151.80 0.0K
16:06 13,150.80 13,157.70 13,148.80 13,156.70 0.0K
16:07 13,154.20 13,161.70 13,152.70 13,160.20 0.0K
16:08 13,160.70 13,162.60 13,158.60 13,160.60 0.0K
16:09 13,162.10 13,163.60 13,153.70 13,155.70 0.0K
16:10 13,154.70 13,157.70 13,152.70 13,154.70 0.0K
16:11 13,153.70 13,155.70 13,150.70 13,152.20 0.0K
16:12 13,153.70 13,160.20 13,151.80 13,159.70 0.0K
16:13 13,160.70 13,160.70 13,155.20 13,157.20 0.0K
16:14 13,156.70 13,159.70 13,153.80 13,156.80 0.0K
16:15 13,155.80 13,155.80 13,148.80 13,149.80 0.0K
16:16 13,150.80 13,152.80 13,148.40 13,148.90 0.0K
16:17 13,146.90 13,151.40 13,144.40 13,151.40 0.0K
16:18 13,150.90 13,153.80 13,146.40 13,147.80 0.0K
16:19 13,146.80 13,146.80 13,142.90 13,145.90 0.0K
16:20 13,144.40 13,147.40 13,139.90 13,141.90 0.0K
16:21 13,143.40 13,144.90 13,137.90 13,137.90 0.0K
16:22 13,138.90 13,144.90 13,138.90 13,143.90 0.0K
16:23 13,142.90 13,147.80 13,142.90 13,146.80 0.0K
16:24 13,145.80 13,146.80 13,140.90 13,140.90 0.0K
16:25 13,139.90 13,143.40 13,137.90 13,139.90 0.0K
16:26 13,138.90 13,141.90 13,135.90 13,138.90 0.0K
16:27 13,137.90 13,139.90 13,136.90 13,136.90 0.0K
16:28 13,136.40 13,137.90 13,129.00 13,129.00 0.0K
16:29 13,130.00 13,131.00 13,125.00 13,126.10 0.0K
16:30 13,126.60 13,126.60 13,121.60 13,124.10 0.0K
16:31 13,124.60 13,130.10 13,124.10 13,127.10 0.0K
16:32 13,127.60 13,136.50 13,127.00 13,133.00 0.0K
16:33 13,132.00 13,138.00 13,131.00 13,138.00 0.0K
16:34 13,136.00 13,137.00 13,134.00 13,136.50 0.0K
16:35 13,136.00 13,142.90 13,134.50 13,142.90 0.0K
16:36 13,142.40 13,142.90 13,135.90 13,136.40 0.0K
16:37 13,135.90 13,137.90 13,134.90 13,135.90 0.0K
16:38 13,138.40 13,141.80 13,138.40 13,140.80 0.0K
16:39 13,141.30 13,147.80 13,141.30 13,143.70 0.0K
16:40 13,145.70 13,145.70 13,138.70 13,139.80 0.0K
16:41 13,139.30 13,141.80 13,137.80 13,141.80 0.0K
16:42 13,143.30 13,143.80 13,139.80 13,142.80 0.0K
16:43 13,145.80 13,149.80 13,144.80 13,148.80 0.0K
16:44 13,149.80 13,150.70 13,146.70 13,148.20 0.0K
16:45 13,147.70 13,149.70 13,142.80 13,144.80 0.0K
16:46 13,145.30 13,152.70 13,145.30 13,150.70 0.0K
16:47 13,151.70 13,152.70 13,144.70 13,145.70 0.0K
16:48 13,145.20 13,146.70 13,140.30 13,140.80 0.0K
16:49 13,139.30 13,139.30 13,129.80 13,130.90 0.0K
16:50 13,128.90 13,135.90 13,128.90 13,132.90 0.0K
16:51 13,133.90 13,134.90 13,127.90 13,130.90 0.0K
16:52 13,129.90 13,136.80 13,129.90 13,134.80 0.0K
16:53 13,136.30 13,138.20 13,134.80 13,135.70 0.0K
16:54 13,134.20 13,139.60 13,130.70 13,139.60 0.0K
16:55 13,137.60 13,137.60 13,130.70 13,132.70 0.0K
16:56 13,134.70 13,140.60 13,134.70 13,138.60 0.0K
16:57 13,138.10 13,138.10 13,132.60 13,132.60 0.0K
16:58 13,133.60 13,133.60 13,128.60 13,129.70 0.0K
16:59 13,128.70 13,129.70 13,122.70 13,127.70 0.0K
17:00 13,126.70 13,127.20 13,123.30 13,123.80 0.0K
17:01 13,122.30 13,123.80 13,118.80 13,118.90 0.0K
17:02 13,119.80 13,121.90 13,117.90 13,120.90 0.0K
17:03 13,121.40 13,123.40 13,118.40 13,118.90 0.0K
17:04 13,119.40 13,119.40 13,114.90 13,119.00 0.0K
17:05 13,120.00 13,120.00 13,111.10 13,112.10 0.0K
17:06 13,113.10 13,115.10 13,111.60 13,114.10 0.0K
17:07 13,113.10 13,117.10 13,112.10 13,114.60 0.0K
17:08 13,115.10 13,115.10 13,110.10 13,112.10 0.0K
17:09 13,113.10 13,115.10 13,113.10 13,113.10 0.0K
17:10 13,114.10 13,115.10 13,111.10 13,114.10 0.0K
17:11 13,114.60 13,114.60 13,105.70 13,105.70 0.0K
17:12 13,106.70 13,106.70 13,104.30 13,104.30 0.0K
17:13 13,103.80 13,107.40 13,103.30 13,107.40 0.0K
17:14 13,107.90 13,111.30 13,107.40 13,107.40 0.0K
17:15 13,109.90 13,113.40 13,109.40 13,112.40 0.0K
17:16 13,110.90 13,112.40 13,107.40 13,108.50 0.0K
17:17 13,109.00 13,111.00 13,106.50 13,108.00 0.0K
17:18 13,107.50 13,111.10 13,107.50 13,109.60 0.0K
17:19 13,110.10 13,114.50 13,110.10 13,114.50 0.0K
17:20 13,113.50 13,114.50 13,107.00 13,108.50 0.0K
17:21 13,107.50 13,110.00 13,105.50 13,106.00 0.0K
17:22 13,106.50 13,113.50 13,106.00 13,112.00 0.0K
17:23 13,112.00 13,114.00 13,111.00 13,112.00 0.0K
17:24 13,111.00 13,115.00 13,110.50 13,114.00 0.0K
17:25 13,115.00 13,118.00 13,110.50 13,110.50 0.0K
17:26 13,110.00 13,114.50 13,109.00 13,111.50 0.0K
17:27 13,111.00 13,113.00 13,106.50 13,107.00 0.0K
17:28 13,108.00 13,114.50 13,108.00 13,113.00 0.0K
17:29 13,113.50 13,114.50 13,110.00 13,111.50 0.0K
17:30 13,111.00 13,114.00 13,106.10 13,108.00 0.0K
17:31 13,107.50 13,111.00 13,098.10 13,100.10 0.0K
17:32 13,099.10 13,101.10 13,093.60 13,093.60 0.0K
17:33 13,092.60 13,094.60 13,087.10 13,087.60 0.0K
17:34 13,088.10 13,093.60 13,084.60 13,093.60 0.0K
17:35 13,094.10 13,112.78 13,089.10 13,112.78 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