SMI (SSMI)

SWI20
🏛️ スイス →
12,521.71
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
08:58 12,822.40 12,823.90 12,821.40 12,822.90 0.0K
08:59 12,821.90 12,828.90 12,821.40 12,828.90 0.0K
09:00 12,832.90 12,836.40 12,819.90 12,820.40 0.0K
09:01 12,817.40 12,824.90 12,813.40 12,821.40 0.0K
09:02 12,823.90 12,833.40 12,823.90 12,832.40 0.0K
09:03 12,830.40 12,837.40 12,827.40 12,835.90 0.0K
09:04 12,837.40 12,847.40 12,832.40 12,833.40 0.0K
09:05 12,837.40 12,837.40 12,827.40 12,833.40 0.0K
09:06 12,834.90 12,847.40 12,834.90 12,840.40 0.0K
09:07 12,839.40 12,841.40 12,832.40 12,836.40 0.0K
09:08 12,835.90 12,851.40 12,834.40 12,851.40 0.0K
09:09 12,851.90 12,861.90 12,851.90 12,861.40 0.0K
09:10 12,860.40 12,861.90 12,853.40 12,853.40 0.0K
09:11 12,852.40 12,854.40 12,848.90 12,852.40 0.0K
09:12 12,851.90 12,855.40 12,849.40 12,853.90 0.0K
09:13 12,855.40 12,858.40 12,851.40 12,853.90 0.0K
09:14 12,852.40 12,853.90 12,841.40 12,842.40 0.0K
09:15 12,841.90 12,848.40 12,838.90 12,839.50 0.0K
09:16 12,840.50 12,848.50 12,838.50 12,842.00 0.0K
09:17 12,843.00 12,844.00 12,829.10 12,829.10 0.0K
09:18 12,822.10 12,825.50 12,810.10 12,824.50 0.0K
09:19 12,820.00 12,828.50 12,818.00 12,821.50 0.0K
09:20 12,823.00 12,844.40 12,822.50 12,843.90 0.0K
09:21 12,844.40 12,845.40 12,839.40 12,839.90 0.0K
09:22 12,840.90 12,844.90 12,830.00 12,830.50 0.0K
09:23 12,830.00 12,836.60 12,828.60 12,836.60 0.0K
09:24 12,830.10 12,836.60 12,830.10 12,833.60 0.0K
09:25 12,835.10 12,841.70 12,831.60 12,839.70 0.0K
09:26 12,837.70 12,842.10 12,836.70 12,841.10 0.0K
09:27 12,839.60 12,855.50 12,838.10 12,852.50 0.0K
09:28 12,852.00 12,856.00 12,851.50 12,855.50 0.0K
09:29 12,856.50 12,860.00 12,855.50 12,858.00 0.0K
09:30 12,858.50 12,860.00 12,854.50 12,858.00 0.0K
09:31 12,859.50 12,859.50 12,852.00 12,853.00 0.0K
09:32 12,853.50 12,856.10 12,850.10 12,856.10 0.0K
09:33 12,856.60 12,857.60 12,846.10 12,846.20 0.0K
09:34 12,848.20 12,853.20 12,848.20 12,850.70 0.0K
09:35 12,850.20 12,853.70 12,848.70 12,850.70 0.0K
09:36 12,850.20 12,854.20 12,847.70 12,851.70 0.0K
09:37 12,853.20 12,858.70 12,853.20 12,856.20 0.0K
09:38 12,855.70 12,855.70 12,845.80 12,846.30 0.0K
09:39 12,846.80 12,846.80 12,840.30 12,843.80 0.0K
09:40 12,844.80 12,844.80 12,836.40 12,836.90 0.0K
09:41 12,836.40 12,838.90 12,835.90 12,838.40 0.0K
09:42 12,838.90 12,844.90 12,837.40 12,844.90 0.0K
09:43 12,845.90 12,847.90 12,841.90 12,847.90 0.0K
09:44 12,847.40 12,847.40 12,843.40 12,846.90 0.0K
09:45 12,848.90 12,849.90 12,843.40 12,846.50 0.0K
09:46 12,847.50 12,851.00 12,845.40 12,850.00 0.0K
09:47 12,848.00 12,848.90 12,843.50 12,848.90 0.0K
09:48 12,849.40 12,849.90 12,843.40 12,843.40 0.0K
09:49 12,843.90 12,844.00 12,840.00 12,843.00 0.0K
09:50 12,844.50 12,848.00 12,843.00 12,847.00 0.0K
09:51 12,846.50 12,855.00 12,846.00 12,854.50 0.0K
09:52 12,854.50 12,856.50 12,854.50 12,855.00 0.0K
09:53 12,854.50 12,855.00 12,848.00 12,848.00 0.0K
09:54 12,848.10 12,853.10 12,847.10 12,852.10 0.0K
09:55 12,850.10 12,856.10 12,849.10 12,854.10 0.0K
09:56 12,857.10 12,857.60 12,851.10 12,857.60 0.0K
09:57 12,857.10 12,865.00 12,856.60 12,864.50 0.0K
09:58 12,865.00 12,865.00 12,861.40 12,862.40 0.0K
09:59 12,861.90 12,862.90 12,859.40 12,859.90 0.0K
10:00 12,860.40 12,865.40 12,857.50 12,861.50 0.0K
10:01 12,861.50 12,863.00 12,857.00 12,859.00 0.0K
10:02 12,859.10 12,862.10 12,857.10 12,860.10 0.0K
10:03 12,858.10 12,860.10 12,855.70 12,857.20 0.0K
10:04 12,856.20 12,856.20 12,852.30 12,854.30 0.0K
10:05 12,853.80 12,855.80 12,849.80 12,851.70 0.0K
10:06 12,850.20 12,851.30 12,847.30 12,849.30 0.0K
10:07 12,847.30 12,848.30 12,841.80 12,841.80 0.0K
10:08 12,841.30 12,848.80 12,840.30 12,848.30 0.0K
10:09 12,846.80 12,850.80 12,846.30 12,850.80 0.0K
10:10 12,852.30 12,860.20 12,852.30 12,858.70 0.0K
10:11 12,858.20 12,862.10 12,856.20 12,862.10 0.0K
10:12 12,862.60 12,870.00 12,862.60 12,870.00 0.0K
10:13 12,871.50 12,873.00 12,870.00 12,873.00 0.0K
10:14 12,872.50 12,877.50 12,872.00 12,875.00 0.0K
10:15 12,875.50 12,877.50 12,873.50 12,876.00 0.0K
10:16 12,877.00 12,883.00 12,875.00 12,875.00 0.0K
10:17 12,874.50 12,877.00 12,873.00 12,875.00 0.0K
10:18 12,876.00 12,877.10 12,875.10 12,876.10 0.0K
10:19 12,877.10 12,879.60 12,875.10 12,878.60 0.0K
10:20 12,878.10 12,881.10 12,875.60 12,877.10 0.0K
10:21 12,878.10 12,884.60 12,875.10 12,884.60 0.0K
10:22 12,884.10 12,891.00 12,882.10 12,891.00 0.0K
10:23 12,889.50 12,895.90 12,889.50 12,894.90 0.0K
10:24 12,895.90 12,897.90 12,891.90 12,893.90 0.0K
10:25 12,893.40 12,893.40 12,886.90 12,887.90 0.0K
10:26 12,889.40 12,894.90 12,889.40 12,893.90 0.0K
10:27 12,894.90 12,895.40 12,889.00 12,890.10 0.0K
10:28 12,891.10 12,891.10 12,888.60 12,888.70 0.0K
10:29 12,889.20 12,895.20 12,889.20 12,895.20 0.0K
10:30 12,894.20 12,894.20 12,892.20 12,892.20 0.0K
10:31 12,891.20 12,894.20 12,890.20 12,890.30 0.0K
10:32 12,891.80 12,897.70 12,891.80 12,897.20 0.0K
10:33 12,898.20 12,900.20 12,893.30 12,893.30 0.0K
10:34 12,892.30 12,892.80 12,890.30 12,892.80 0.0K
10:35 12,891.30 12,896.30 12,891.30 12,896.30 0.0K
10:36 12,896.80 12,896.80 12,894.30 12,895.30 0.0K
10:37 12,894.30 12,897.20 12,894.30 12,897.20 0.0K
10:38 12,898.20 12,901.70 12,898.20 12,901.20 0.0K
10:39 12,901.10 12,903.10 12,900.10 12,901.10 0.0K
10:40 12,901.60 12,908.60 12,899.60 12,907.60 0.0K
10:41 12,907.10 12,907.60 12,905.10 12,905.10 0.0K
10:42 12,904.10 12,906.10 12,901.10 12,905.10 0.0K
10:43 12,906.10 12,906.10 12,903.60 12,904.10 0.0K
10:44 12,903.10 12,903.70 12,900.20 12,900.70 0.0K
10:45 12,900.20 12,904.20 12,900.20 12,904.20 0.0K
10:46 12,902.70 12,902.70 12,899.70 12,899.70 0.0K
10:47 12,900.20 12,905.60 12,899.70 12,905.60 0.0K
10:48 12,904.60 12,912.10 12,904.60 12,911.10 0.0K
10:49 12,910.60 12,910.60 12,906.60 12,907.10 0.0K
10:50 12,906.10 12,911.50 12,906.10 12,911.50 0.0K
10:51 12,911.00 12,915.00 12,911.00 12,913.00 0.0K
10:52 12,911.50 12,916.90 12,911.00 12,915.90 0.0K
10:53 12,913.40 12,916.90 12,913.40 12,914.90 0.0K
10:54 12,914.90 12,914.90 12,911.00 12,912.00 0.0K
10:55 12,911.00 12,912.00 12,903.10 12,904.10 0.0K
10:56 12,904.10 12,904.10 12,901.10 12,901.10 0.0K
10:57 12,900.60 12,907.10 12,900.60 12,906.60 0.0K
10:58 12,907.10 12,908.00 12,907.00 12,908.00 0.0K
10:59 12,909.00 12,911.90 12,908.50 12,911.40 0.0K
11:00 12,911.40 12,916.40 12,911.40 12,915.40 0.0K
11:01 12,914.90 12,918.80 12,913.40 12,918.80 0.0K
11:02 12,919.30 12,920.80 12,916.90 12,916.90 0.0K
11:03 12,916.40 12,917.90 12,910.00 12,910.00 0.0K
11:04 12,912.00 12,913.00 12,909.60 12,910.10 0.0K
11:05 12,911.10 12,914.10 12,905.10 12,911.10 0.0K
11:06 12,913.10 12,915.10 12,908.10 12,908.10 0.0K
11:07 12,909.60 12,911.10 12,906.60 12,911.10 0.0K
11:08 12,910.60 12,914.10 12,910.60 12,914.10 0.0K
11:09 12,914.60 12,914.60 12,905.60 12,905.60 0.0K
11:10 12,906.20 12,914.10 12,906.20 12,914.10 0.0K
11:11 12,914.60 12,917.10 12,914.10 12,917.10 0.0K
11:12 12,918.10 12,920.60 12,917.10 12,918.10 0.0K
11:13 12,918.60 12,918.60 12,914.10 12,914.10 0.0K
11:14 12,914.60 12,919.10 12,914.60 12,919.10 0.0K
11:15 12,920.10 12,920.10 12,916.10 12,917.20 0.0K
11:16 12,916.20 12,917.20 12,915.20 12,915.20 0.0K
11:17 12,916.70 12,922.20 12,916.70 12,919.20 0.0K
11:18 12,919.10 12,925.10 12,919.10 12,925.00 0.0K
11:19 12,924.50 12,927.50 12,923.00 12,926.90 0.0K
11:20 12,925.40 12,926.90 12,924.90 12,926.90 0.0K
11:21 12,927.40 12,927.40 12,924.90 12,925.90 0.0K
11:22 12,926.90 12,928.40 12,921.90 12,922.00 0.0K
11:23 12,922.00 12,924.00 12,918.00 12,918.00 0.0K
11:24 12,917.50 12,922.10 12,917.00 12,920.60 0.0K
11:25 12,919.60 12,922.10 12,919.10 12,921.50 0.0K
11:26 12,922.00 12,922.50 12,918.50 12,918.50 0.0K
11:27 12,918.00 12,919.10 12,917.10 12,918.10 0.0K
11:28 12,918.60 12,920.10 12,914.20 12,915.70 0.0K
11:29 12,917.20 12,917.70 12,913.30 12,914.30 0.0K
11:30 12,915.80 12,922.20 12,915.80 12,921.20 0.0K
11:31 12,922.20 12,922.70 12,919.70 12,921.20 0.0K
11:32 12,920.20 12,921.70 12,915.70 12,917.30 0.0K
11:33 12,918.30 12,921.20 12,918.30 12,920.20 0.0K
11:34 12,924.20 12,924.20 12,920.70 12,920.70 0.0K
11:35 12,921.20 12,924.20 12,917.70 12,920.70 0.0K
11:36 12,920.70 12,922.70 12,920.20 12,922.70 0.0K
11:37 12,922.20 12,923.70 12,917.20 12,917.20 0.0K
11:38 12,916.20 12,916.40 12,914.30 12,916.40 0.0K
11:39 12,917.90 12,917.90 12,913.40 12,914.40 0.0K
11:40 12,915.40 12,915.90 12,911.40 12,912.50 0.0K
11:41 12,913.00 12,919.00 12,913.00 12,918.50 0.0K
11:42 12,919.00 12,919.00 12,914.50 12,914.50 0.0K
11:43 12,912.00 12,913.00 12,909.60 12,909.60 0.0K
11:44 12,908.60 12,912.60 12,906.60 12,911.60 0.0K
11:45 12,910.60 12,912.10 12,910.60 12,910.70 0.0K
11:46 12,911.70 12,913.70 12,910.70 12,913.20 0.0K
11:47 12,913.70 12,915.20 12,912.70 12,914.70 0.0K
11:48 12,914.20 12,914.20 12,910.70 12,912.70 0.0K
11:49 12,913.70 12,915.70 12,912.70 12,914.70 0.0K
11:50 12,914.60 12,916.10 12,913.60 12,916.10 0.0K
11:51 12,917.60 12,917.60 12,906.70 12,906.70 0.0K
11:52 12,906.70 12,909.20 12,905.70 12,907.70 0.0K
11:53 12,906.20 12,906.20 12,901.80 12,901.80 0.0K
11:54 12,901.30 12,902.80 12,900.80 12,902.80 0.0K
11:55 12,903.80 12,908.80 12,903.80 12,905.80 0.0K
11:56 12,903.80 12,903.80 12,902.30 12,902.80 0.0K
11:57 12,902.30 12,902.30 12,889.80 12,895.80 0.0K
11:58 12,895.30 12,898.30 12,892.80 12,895.80 0.0K
11:59 12,896.80 12,901.80 12,895.70 12,897.70 0.0K
12:00 12,896.70 12,897.70 12,888.80 12,896.80 0.0K
12:01 12,897.30 12,901.20 12,897.30 12,901.20 0.0K
12:02 12,899.70 12,901.20 12,898.70 12,898.70 0.0K
12:03 12,902.20 12,905.20 12,901.60 12,904.10 0.0K
12:04 12,904.60 12,904.60 12,898.60 12,898.60 0.0K
12:05 12,898.10 12,898.10 12,896.60 12,897.10 0.0K
12:06 12,898.60 12,904.60 12,898.60 12,904.50 0.0K
12:07 12,905.50 12,907.50 12,903.50 12,906.40 0.0K
12:08 12,905.90 12,906.40 12,901.00 12,901.00 0.0K
12:09 12,901.50 12,902.50 12,900.50 12,901.50 0.0K
12:10 12,902.50 12,907.00 12,902.50 12,905.50 0.0K
12:11 12,906.00 12,907.50 12,902.50 12,902.50 0.0K
12:12 12,900.50 12,900.60 12,897.60 12,898.60 0.0K
12:13 12,899.10 12,899.10 12,897.10 12,897.60 0.0K
12:14 12,896.60 12,899.10 12,894.70 12,896.70 0.0K
12:15 12,895.70 12,895.70 12,890.70 12,890.70 0.0K
12:16 12,890.80 12,892.80 12,889.80 12,889.80 0.0K
12:17 12,889.30 12,891.80 12,889.30 12,891.80 0.0K
12:18 12,892.30 12,901.80 12,881.80 12,901.80 0.0K
12:19 12,892.80 12,895.80 12,880.90 12,881.90 0.0K
12:20 12,882.40 12,882.90 12,878.40 12,879.40 0.0K
12:21 12,879.40 12,881.00 12,879.00 12,881.00 0.0K
12:22 12,882.00 12,882.50 12,882.00 12,882.00 0.0K
12:23 12,881.00 12,881.50 12,877.10 12,881.10 0.0K
12:24 12,882.10 12,884.50 12,882.10 12,883.60 0.0K
12:25 12,884.10 12,886.10 12,883.10 12,886.10 0.0K
12:26 12,885.60 12,886.10 12,881.10 12,882.10 0.0K
12:27 12,881.10 12,883.10 12,876.10 12,876.10 0.0K
12:28 12,876.60 12,878.20 12,876.60 12,878.20 0.0K
12:29 12,879.70 12,886.10 12,879.70 12,886.10 0.0K
12:30 12,885.10 12,888.10 12,884.10 12,886.10 0.0K
12:31 12,885.10 12,890.50 12,885.10 12,886.10 0.0K
12:32 12,885.60 12,886.10 12,883.60 12,884.10 0.0K
12:33 12,884.60 12,887.10 12,883.60 12,886.60 0.0K
12:34 12,886.10 12,887.10 12,883.10 12,883.10 0.0K
12:35 12,883.60 12,888.00 12,881.10 12,881.60 0.0K
12:36 12,882.10 12,882.10 12,877.20 12,878.20 0.0K
12:37 12,876.70 12,877.20 12,873.30 12,874.30 0.0K
12:38 12,874.80 12,876.80 12,872.80 12,872.80 0.0K
12:39 12,871.80 12,872.80 12,868.40 12,870.40 0.0K
12:40 12,869.40 12,871.40 12,868.40 12,870.40 0.0K
12:41 12,869.90 12,871.40 12,869.40 12,869.40 0.0K
12:42 12,870.40 12,870.40 12,866.40 12,866.40 0.0K
12:43 12,865.50 12,868.00 12,863.50 12,865.50 0.0K
12:44 12,865.00 12,865.00 12,856.60 12,858.50 0.0K
12:45 12,858.00 12,865.40 12,858.00 12,865.40 0.0K
12:46 12,864.40 12,869.30 12,864.40 12,867.30 0.0K
12:47 12,866.30 12,866.30 12,865.30 12,865.30 0.0K
12:48 12,865.80 12,867.30 12,862.30 12,867.30 0.0K
12:49 12,867.80 12,867.80 12,865.30 12,866.70 0.0K
12:50 12,866.20 12,868.20 12,864.70 12,866.20 0.0K
12:51 12,867.20 12,867.20 12,864.20 12,865.10 0.0K
12:52 12,866.10 12,871.50 12,866.10 12,870.00 0.0K
12:53 12,870.50 12,871.50 12,867.60 12,870.50 0.0K
12:54 12,870.00 12,870.50 12,868.00 12,868.60 0.0K
12:55 12,869.10 12,871.00 12,867.10 12,867.10 0.0K
12:56 12,868.10 12,869.10 12,858.70 12,859.20 0.0K
12:57 12,860.70 12,867.10 12,860.20 12,866.10 0.0K
12:58 12,866.00 12,866.00 12,844.30 12,844.30 0.0K
12:59 12,846.20 12,857.10 12,841.80 12,857.10 0.0K
13:00 12,852.10 12,860.90 12,852.10 12,854.50 0.0K
13:01 12,853.00 12,859.80 12,853.00 12,859.80 0.0K
13:02 12,859.30 12,861.80 12,855.80 12,860.70 0.0K
13:03 12,860.20 12,860.70 12,849.80 12,851.80 0.0K
13:04 12,852.30 12,852.80 12,846.40 12,852.80 0.0K
13:05 12,855.80 12,855.80 12,852.80 12,854.80 0.0K
13:06 12,855.30 12,856.80 12,850.30 12,851.30 0.0K
13:07 12,850.80 12,851.30 12,844.00 12,844.00 0.0K
13:08 12,845.00 12,845.00 12,835.20 12,836.70 0.0K
13:09 12,837.10 12,842.10 12,834.70 12,835.20 0.0K
13:10 12,834.20 12,836.20 12,830.30 12,835.70 0.0K
13:11 12,835.20 12,838.10 12,831.10 12,831.10 0.0K
13:12 12,834.10 12,839.50 12,832.10 12,838.50 0.0K
13:13 12,838.00 12,838.00 12,834.00 12,835.10 0.0K
13:14 12,833.60 12,834.10 12,829.10 12,829.10 0.0K
13:15 12,828.10 12,834.00 12,828.10 12,834.00 0.0K
13:16 12,833.90 12,834.40 12,829.50 12,829.50 0.0K
13:17 12,827.00 12,830.00 12,826.50 12,830.00 0.0K
13:18 12,830.50 12,835.90 12,829.00 12,832.40 0.0K
13:19 12,831.90 12,832.40 12,826.50 12,828.50 0.0K
13:20 12,827.50 12,827.50 12,823.60 12,826.00 0.0K
13:21 12,826.50 12,827.00 12,825.40 12,825.90 0.0K
13:22 12,827.90 12,831.80 12,827.90 12,828.30 0.0K
13:23 12,827.80 12,832.30 12,825.40 12,832.30 0.0K
13:24 12,831.80 12,832.80 12,831.30 12,832.70 0.0K
13:25 12,832.20 12,833.70 12,828.30 12,828.30 0.0K
13:26 12,829.30 12,830.80 12,826.80 12,829.30 0.0K
13:27 12,828.80 12,829.30 12,827.80 12,829.30 0.0K
13:28 12,829.80 12,829.80 12,826.90 12,826.90 0.0K
13:29 12,826.40 12,827.40 12,825.40 12,825.40 0.0K
13:30 12,825.50 12,851.10 12,825.50 12,848.60 0.0K
13:31 12,849.10 12,850.60 12,841.20 12,841.20 0.0K
13:32 12,842.20 12,842.80 12,835.90 12,840.80 0.0K
13:33 12,841.80 12,851.60 12,839.30 12,851.60 0.0K
13:34 12,852.10 12,854.10 12,846.60 12,847.60 0.0K
13:35 12,848.10 12,852.60 12,845.60 12,852.60 0.0K
13:36 12,853.60 12,855.50 12,848.10 12,852.00 0.0K
13:37 12,851.50 12,852.50 12,847.70 12,848.60 0.0K
13:38 12,847.70 12,850.60 12,844.70 12,846.20 0.0K
13:39 12,845.70 12,847.20 12,843.70 12,846.70 0.0K
13:40 12,848.20 12,855.00 12,848.20 12,854.60 0.0K
13:41 12,854.10 12,855.00 12,852.60 12,852.60 0.0K
13:42 12,851.60 12,853.60 12,848.70 12,848.70 0.0K
13:43 12,847.70 12,847.70 12,843.30 12,843.30 0.0K
13:44 12,843.30 12,848.30 12,842.40 12,845.80 0.0K
13:45 12,844.80 12,844.80 12,839.00 12,840.00 0.0K
13:46 12,839.00 12,840.50 12,838.00 12,839.00 0.0K
13:47 12,838.00 12,843.90 12,838.00 12,841.90 0.0K
13:48 12,840.90 12,846.80 12,839.90 12,846.80 0.0K
13:49 12,845.80 12,845.80 12,841.30 12,841.80 0.0K
13:50 12,841.40 12,843.30 12,839.90 12,842.80 0.0K
13:51 12,843.30 12,849.70 12,843.30 12,848.70 0.0K
13:52 12,848.20 12,848.20 12,841.80 12,841.80 0.0K
13:53 12,840.30 12,845.80 12,840.30 12,845.30 0.0K
13:54 12,844.80 12,847.70 12,832.90 12,833.00 0.0K
13:55 12,835.00 12,837.90 12,835.00 12,837.90 0.0K
13:56 12,837.40 12,839.30 12,831.80 12,831.80 0.0K
13:57 12,831.30 12,838.70 12,831.30 12,838.60 0.0K
13:58 12,839.10 12,839.10 12,834.70 12,836.20 0.0K
13:59 12,835.70 12,844.50 12,835.60 12,844.50 0.0K
14:00 12,844.90 12,851.70 12,844.90 12,850.70 0.0K
14:01 12,851.20 12,855.00 12,850.70 12,852.60 0.0K
14:02 12,853.10 12,859.00 12,853.10 12,859.00 0.0K
14:03 12,860.00 12,862.40 12,856.00 12,860.40 0.0K
14:04 12,860.90 12,869.80 12,860.40 12,864.40 0.0K
14:05 12,862.90 12,865.90 12,861.90 12,865.40 0.0K
14:06 12,865.90 12,865.90 12,858.00 12,860.00 0.0K
14:07 12,859.50 12,859.50 12,853.60 12,859.00 0.0K
14:08 12,860.00 12,860.00 12,857.00 12,858.90 0.0K
14:09 12,858.40 12,860.90 12,857.90 12,857.90 0.0K
14:10 12,855.90 12,856.40 12,850.00 12,850.00 0.0K
14:11 12,850.10 12,850.10 12,846.20 12,847.20 0.0K
14:12 12,846.70 12,846.80 12,843.80 12,845.30 0.0K
14:13 12,847.30 12,853.10 12,847.20 12,851.10 0.0K
14:14 12,850.20 12,850.20 12,847.20 12,849.70 0.0K
14:15 12,850.20 12,853.20 12,848.20 12,853.20 0.0K
14:16 12,852.20 12,855.10 12,850.10 12,851.10 0.0K
14:17 12,850.60 12,851.10 12,846.70 12,848.70 0.0K
14:18 12,848.20 12,848.70 12,846.20 12,848.70 0.0K
14:19 12,849.70 12,850.20 12,846.20 12,846.20 0.0K
14:20 12,846.70 12,849.20 12,844.80 12,846.30 0.0K
14:21 12,846.80 12,851.30 12,846.80 12,850.10 0.0K
14:22 12,850.60 12,850.60 12,846.20 12,846.20 0.0K
14:23 12,847.20 12,851.10 12,847.20 12,848.70 0.0K
14:24 12,848.20 12,851.20 12,847.20 12,848.20 0.0K
14:25 12,847.70 12,854.70 12,847.70 12,854.70 0.0K
14:26 12,855.10 12,855.10 12,853.10 12,853.10 0.0K
14:27 12,852.60 12,852.60 12,847.30 12,848.30 0.0K
14:28 12,849.30 12,849.30 12,843.40 12,843.90 0.0K
14:29 12,842.40 12,842.90 12,834.50 12,834.50 0.0K
14:30 12,833.50 12,833.60 12,823.70 12,828.60 0.0K
14:31 12,829.10 12,843.90 12,829.10 12,841.80 0.0K
14:32 12,841.30 12,847.20 12,839.80 12,847.20 0.0K
14:33 12,849.20 12,849.20 12,842.30 12,844.30 0.0K
14:34 12,844.80 12,845.30 12,841.30 12,845.20 0.0K
14:35 12,846.70 12,847.70 12,841.30 12,845.20 0.0K
14:36 12,845.70 12,849.20 12,835.30 12,836.40 0.0K
14:37 12,835.40 12,848.20 12,835.40 12,845.70 0.0K
14:38 12,846.20 12,850.10 12,846.10 12,848.60 0.0K
14:39 12,848.10 12,848.10 12,834.30 12,838.30 0.0K
14:40 12,838.80 12,845.20 12,838.80 12,840.30 0.0K
14:41 12,838.80 12,844.70 12,838.80 12,839.80 0.0K
14:42 12,840.30 12,846.70 12,840.30 12,844.20 0.0K
14:43 12,843.20 12,845.70 12,838.80 12,843.20 0.0K
14:44 12,842.20 12,843.70 12,831.30 12,833.30 0.0K
14:45 12,833.80 12,840.30 12,832.80 12,840.30 0.0K
14:46 12,838.30 12,840.20 12,834.30 12,835.30 0.0K
14:47 12,836.30 12,836.80 12,830.30 12,831.30 0.0K
14:48 12,832.30 12,832.30 12,819.50 12,823.00 0.0K
14:49 12,821.50 12,821.50 12,817.60 12,818.60 0.0K
14:50 12,819.50 12,822.50 12,812.60 12,812.60 0.0K
14:51 12,814.60 12,823.50 12,814.60 12,823.50 0.0K
14:52 12,822.00 12,822.00 12,818.50 12,820.00 0.0K
14:53 12,819.50 12,819.50 12,814.60 12,818.10 0.0K
14:54 12,819.10 12,820.10 12,814.60 12,817.10 0.0K
14:55 12,816.60 12,816.70 12,811.70 12,816.70 0.0K
14:56 12,817.10 12,818.60 12,812.70 12,818.10 0.0K
14:57 12,819.60 12,820.10 12,809.70 12,816.70 0.0K
14:58 12,815.70 12,817.20 12,813.70 12,817.10 0.0K
14:59 12,818.60 12,819.60 12,814.60 12,815.60 0.0K
15:00 12,813.60 12,817.10 12,811.70 12,813.60 0.0K
15:01 12,814.60 12,816.10 12,812.70 12,816.10 0.0K
15:02 12,815.60 12,818.60 12,812.70 12,818.60 0.0K
15:03 12,817.60 12,827.50 12,817.60 12,825.00 0.0K
15:04 12,824.50 12,824.50 12,816.50 12,818.10 0.0K
15:05 12,817.60 12,834.90 12,817.60 12,827.40 0.0K
15:06 12,828.40 12,830.40 12,826.50 12,828.40 0.0K
15:07 12,827.40 12,829.40 12,824.40 12,829.40 0.0K
15:08 12,828.90 12,834.30 12,828.40 12,834.30 0.0K
15:09 12,833.30 12,839.20 12,832.80 12,837.20 0.0K
15:10 12,839.20 12,846.20 12,835.30 12,844.20 0.0K
15:11 12,841.70 12,851.10 12,841.70 12,846.20 0.0K
15:12 12,847.70 12,858.00 12,846.70 12,858.00 0.0K
15:13 12,858.90 12,858.90 12,851.00 12,851.00 0.0K
15:14 12,850.50 12,853.00 12,844.60 12,850.50 0.0K
15:15 12,851.00 12,853.00 12,847.10 12,849.50 0.0K
15:16 12,849.50 12,850.50 12,842.00 12,844.00 0.0K
15:17 12,843.00 12,848.00 12,843.00 12,844.00 0.0K
15:18 12,844.50 12,847.90 12,843.00 12,844.90 0.0K
15:19 12,845.40 12,852.80 12,845.40 12,847.80 0.0K
15:20 12,848.80 12,851.80 12,848.70 12,848.70 0.0K
15:21 12,850.20 12,850.70 12,837.90 12,837.90 0.0K
15:22 12,836.90 12,838.90 12,834.90 12,837.90 0.0K
15:23 12,836.90 12,842.30 12,835.90 12,837.40 0.0K
15:24 12,837.90 12,844.80 12,835.90 12,844.80 0.0K
15:25 12,843.80 12,849.20 12,843.30 12,843.70 0.0K
15:26 12,842.20 12,843.70 12,837.80 12,838.80 0.0K
15:27 12,837.30 12,839.80 12,833.90 12,837.90 0.0K
15:28 12,839.30 12,839.80 12,832.50 12,833.00 0.0K
15:29 12,831.00 12,834.50 12,829.10 12,831.00 0.0K
15:30 12,832.00 12,847.80 12,832.00 12,844.30 0.0K
15:31 12,844.80 12,851.70 12,841.80 12,842.30 0.0K
15:32 12,843.30 12,844.30 12,839.90 12,840.40 0.0K
15:33 12,841.90 12,841.90 12,832.00 12,834.00 0.0K
15:34 12,835.50 12,838.00 12,833.00 12,834.50 0.0K
15:35 12,834.50 12,835.10 12,823.20 12,823.80 0.0K
15:36 12,823.30 12,823.30 12,817.40 12,819.90 0.0K
15:37 12,819.40 12,831.20 12,819.40 12,828.20 0.0K
15:38 12,829.20 12,829.20 12,822.30 12,823.40 0.0K
15:39 12,822.40 12,823.50 12,819.50 12,823.50 0.0K
15:40 12,823.40 12,829.40 12,823.00 12,828.40 0.0K
15:41 12,829.40 12,831.30 12,826.40 12,827.40 0.0K
15:42 12,827.90 12,828.50 12,826.50 12,828.00 0.0K
15:43 12,828.50 12,838.40 12,828.50 12,838.40 0.0K
15:44 12,838.30 12,838.30 12,826.50 12,826.50 0.0K
15:45 12,827.50 12,832.00 12,825.60 12,831.50 0.0K
15:46 12,832.50 12,837.50 12,832.00 12,832.50 0.0K
15:47 12,831.00 12,835.00 12,828.60 12,830.60 0.0K
15:48 12,829.60 12,831.60 12,826.70 12,831.60 0.0K
15:49 12,831.70 12,834.60 12,829.20 12,832.60 0.0K
15:50 12,835.60 12,844.40 12,834.10 12,843.40 0.0K
15:51 12,844.40 12,846.40 12,842.40 12,844.40 0.0K
15:52 12,843.40 12,843.40 12,834.50 12,835.10 0.0K
15:53 12,835.10 12,841.50 12,835.10 12,839.50 0.0K
15:54 12,839.00 12,839.50 12,835.60 12,836.60 0.0K
15:55 12,836.10 12,839.60 12,833.60 12,838.60 0.0K
15:56 12,839.10 12,839.10 12,832.70 12,832.70 0.0K
15:57 12,831.70 12,834.70 12,829.20 12,833.70 0.0K
15:58 12,832.70 12,833.70 12,830.30 12,833.70 0.0K
15:59 12,832.80 12,832.80 12,826.80 12,830.80 0.0K
16:00 12,833.30 12,840.60 12,833.30 12,835.60 0.0K
16:01 12,834.60 12,837.60 12,830.60 12,830.60 0.0K
16:02 12,830.20 12,830.70 12,823.70 12,823.80 0.0K
16:03 12,824.80 12,829.70 12,824.80 12,828.70 0.0K
16:04 12,827.70 12,829.70 12,826.70 12,829.70 0.0K
16:05 12,827.70 12,839.60 12,827.70 12,830.70 0.0K
16:06 12,832.70 12,833.70 12,827.70 12,830.70 0.0K
16:07 12,829.20 12,829.20 12,822.40 12,822.40 0.0K
16:08 12,821.90 12,821.90 12,816.00 12,817.90 0.0K
16:09 12,818.90 12,819.90 12,815.00 12,816.50 0.0K
16:10 12,816.50 12,818.00 12,812.00 12,813.00 0.0K
16:11 12,812.00 12,813.50 12,807.10 12,807.10 0.0K
16:12 12,806.60 12,806.60 12,798.20 12,802.20 0.0K
16:13 12,801.70 12,802.20 12,798.30 12,801.20 0.0K
16:14 12,800.70 12,802.30 12,798.30 12,801.30 0.0K
16:15 12,803.30 12,807.20 12,800.80 12,804.30 0.0K
16:16 12,805.30 12,813.10 12,805.30 12,812.60 0.0K
16:17 12,814.10 12,815.00 12,809.10 12,810.10 0.0K
16:18 12,811.10 12,813.10 12,807.70 12,812.10 0.0K
16:19 12,810.60 12,810.60 12,809.10 12,810.10 0.0K
16:20 12,808.20 12,811.10 12,807.70 12,807.70 0.0K
16:21 12,808.20 12,808.70 12,803.80 12,804.80 0.0K
16:22 12,805.30 12,809.20 12,803.30 12,808.70 0.0K
16:23 12,807.20 12,808.20 12,804.70 12,808.10 0.0K
16:24 12,809.10 12,813.50 12,808.10 12,813.50 0.0K
16:25 12,815.00 12,818.90 12,810.90 12,810.90 0.0K
16:26 12,810.40 12,813.40 12,807.90 12,810.90 0.0K
16:27 12,809.40 12,809.40 12,802.50 12,802.50 0.0K
16:28 12,803.00 12,807.40 12,803.00 12,806.40 0.0K
16:29 12,806.90 12,806.90 12,799.30 12,806.20 0.0K
16:30 12,805.70 12,814.00 12,805.70 12,808.10 0.0K
16:31 12,806.60 12,810.00 12,804.10 12,804.10 0.0K
16:32 12,803.60 12,810.90 12,802.10 12,810.90 0.0K
16:33 12,810.40 12,814.80 12,810.40 12,813.80 0.0K
16:34 12,811.80 12,811.80 12,807.80 12,811.70 0.0K
16:35 12,811.20 12,811.20 12,804.70 12,808.20 0.0K
16:36 12,805.70 12,805.70 12,800.70 12,800.70 0.0K
16:37 12,802.70 12,802.70 12,795.30 12,797.30 0.0K
16:38 12,796.30 12,796.30 12,792.40 12,794.80 0.0K
16:39 12,793.80 12,796.30 12,793.80 12,795.80 0.0K
16:40 12,797.30 12,797.30 12,789.80 12,789.90 0.0K
16:41 12,791.80 12,796.30 12,789.40 12,794.80 0.0K
16:42 12,793.80 12,812.60 12,793.30 12,802.60 0.0K
16:43 12,802.10 12,823.80 12,801.60 12,822.30 0.0K
16:44 12,822.30 12,829.70 12,821.20 12,821.70 0.0K
16:45 12,822.20 12,835.50 12,818.20 12,831.00 0.0K
16:46 12,830.50 12,830.50 12,817.20 12,822.10 0.0K
16:47 12,820.10 12,834.50 12,820.10 12,833.90 0.0K
16:48 12,836.40 12,836.40 12,829.00 12,830.90 0.0K
16:49 12,833.40 12,843.80 12,833.40 12,841.30 0.0K
16:50 12,841.30 12,842.80 12,833.90 12,839.30 0.0K
16:51 12,838.80 12,838.90 12,833.50 12,838.40 0.0K
16:52 12,836.90 12,838.00 12,833.00 12,834.50 0.0K
16:53 12,835.00 12,835.50 12,830.00 12,834.00 0.0K
16:54 12,833.50 12,834.00 12,828.60 12,828.60 0.0K
16:55 12,830.10 12,832.20 12,826.20 12,832.10 0.0K
16:56 12,831.70 12,831.70 12,824.80 12,828.30 0.0K
16:57 12,827.80 12,831.30 12,825.30 12,829.30 0.0K
16:58 12,828.30 12,828.30 12,821.90 12,826.90 0.0K
16:59 12,826.40 12,831.40 12,824.40 12,829.90 0.0K
17:00 12,828.40 12,831.40 12,825.40 12,828.90 0.0K
17:01 12,829.40 12,832.40 12,828.50 12,831.40 0.0K
17:02 12,830.40 12,832.40 12,827.50 12,827.50 0.0K
17:03 12,828.00 12,829.40 12,826.00 12,827.50 0.0K
17:04 12,829.00 12,838.30 12,828.00 12,837.80 0.0K
17:05 12,838.30 12,842.20 12,836.80 12,838.20 0.0K
17:06 12,836.70 12,838.70 12,832.30 12,838.20 0.0K
17:07 12,837.70 12,849.00 12,837.70 12,844.10 0.0K
17:08 12,844.60 12,850.00 12,844.60 12,849.50 0.0K
17:09 12,848.50 12,851.00 12,847.00 12,850.00 0.0K
17:10 12,849.50 12,849.50 12,847.00 12,847.50 0.0K
17:11 12,848.00 12,851.50 12,842.60 12,851.00 0.0K
17:12 12,850.50 12,850.50 12,846.00 12,849.00 0.0K
17:13 12,848.00 12,853.00 12,846.50 12,851.00 0.0K
17:14 12,850.50 12,852.50 12,842.60 12,842.60 0.0K
17:15 12,842.10 12,842.10 12,831.40 12,834.40 0.0K
17:16 12,833.40 12,834.40 12,830.40 12,832.50 0.0K
17:17 12,832.00 12,832.50 12,825.50 12,827.10 0.0K
17:18 12,827.60 12,828.70 12,825.60 12,828.20 0.0K
17:19 12,828.70 12,832.30 12,825.30 12,831.40 0.0K
17:20 12,830.90 12,830.90 12,826.90 12,827.40 0.0K
17:21 12,827.90 12,829.40 12,824.90 12,826.90 0.0K
17:22 12,827.90 12,835.80 12,827.40 12,827.40 0.0K
17:23 12,826.90 12,827.90 12,824.40 12,826.40 0.0K
17:24 12,825.90 12,827.90 12,825.40 12,827.90 0.0K
17:25 12,827.90 12,829.90 12,825.90 12,827.90 0.0K
17:26 12,829.40 12,831.90 12,823.40 12,823.90 0.0K
17:27 12,824.90 12,832.40 12,824.90 12,831.40 0.0K
17:28 12,831.90 12,837.80 12,831.90 12,837.80 0.0K
17:29 12,838.30 12,841.30 12,836.80 12,836.80 0.0K
17:30 12,835.30 12,839.30 12,832.90 12,837.30 0.0K
17:31 12,836.80 12,842.80 12,836.30 12,842.80 0.0K
17:32 12,843.30 12,843.30 12,837.30 12,837.80 0.0K
17:33 12,838.30 12,841.30 12,837.30 12,840.30 0.0K
17:34 12,840.80 12,842.30 12,839.30 12,841.80 0.0K
17:35 12,841.30 12,841.30 12,835.80 12,837.47 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