SMI (SSMI)

SWI20
🏛️ スイス →
12,507.17
最終更新: 2025-10-05
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 13,007.80 13,009.80 13,005.80 13,009.80 0.0K
08:59 13,010.30 13,014.70 13,002.80 13,004.30 0.0K
09:00 13,007.80 13,017.20 13,007.30 13,015.70 0.0K
09:01 13,014.20 13,028.10 13,014.20 13,026.10 0.0K
09:02 13,025.60 13,027.60 13,022.70 13,026.10 0.0K
09:03 13,026.60 13,028.10 13,022.20 13,022.20 0.0K
09:04 13,020.70 13,020.70 13,012.20 13,012.20 0.0K
09:05 13,012.70 13,017.10 13,009.20 13,015.10 0.0K
09:06 13,017.10 13,021.10 13,015.10 13,021.10 0.0K
09:07 13,021.60 13,026.50 13,021.60 13,023.60 0.0K
09:08 13,022.10 13,027.00 13,021.10 13,021.10 0.0K
09:09 13,021.60 13,026.00 13,021.60 13,025.10 0.0K
09:10 13,025.60 13,025.60 13,020.60 13,020.60 0.0K
09:11 13,020.10 13,022.60 13,019.10 13,020.10 0.0K
09:12 13,020.60 13,024.10 13,018.60 13,018.60 0.0K
09:13 13,019.10 13,019.10 13,014.20 13,014.60 0.0K
09:14 13,015.10 13,015.10 13,013.20 13,014.20 0.0K
09:15 13,015.60 13,015.60 13,008.20 13,008.70 0.0K
09:16 13,007.20 13,009.20 13,002.30 13,006.30 0.0K
09:17 13,005.80 13,006.40 13,003.40 13,005.40 0.0K
09:18 13,004.90 13,005.90 13,001.40 13,003.40 0.0K
09:19 13,004.40 13,009.30 13,004.40 13,009.30 0.0K
09:20 13,009.80 13,013.30 13,009.30 13,013.20 0.0K
09:21 13,014.20 13,017.20 13,014.20 13,015.20 0.0K
09:22 13,016.20 13,018.20 13,014.20 13,014.20 0.0K
09:23 13,015.70 13,018.60 13,015.20 13,016.00 0.0K
09:24 13,015.00 13,016.50 13,014.50 13,015.40 0.0K
09:25 13,015.90 13,017.90 13,015.30 13,015.80 0.0K
09:26 13,016.30 13,016.30 13,012.80 13,012.80 0.0K
09:27 13,012.30 13,012.80 13,009.30 13,009.80 0.0K
09:28 13,008.80 13,018.70 13,008.80 13,017.60 0.0K
09:29 13,018.60 13,025.50 13,018.60 13,024.00 0.0K
09:30 13,024.50 13,025.50 13,021.50 13,024.00 0.0K
09:31 13,025.50 13,025.90 13,023.90 13,025.40 0.0K
09:32 13,027.40 13,034.80 13,027.40 13,033.70 0.0K
09:33 13,035.70 13,039.10 13,035.70 13,035.70 0.0K
09:34 13,036.70 13,039.20 13,036.10 13,036.20 0.0K
09:35 13,036.20 13,036.70 13,033.20 13,035.70 0.0K
09:36 13,035.20 13,042.60 13,035.20 13,042.00 0.0K
09:37 13,042.50 13,042.50 13,041.10 13,041.10 0.0K
09:38 13,041.60 13,042.10 13,038.60 13,039.10 0.0K
09:39 13,040.10 13,040.10 13,036.20 13,036.20 0.0K
09:40 13,037.20 13,038.20 13,034.70 13,035.20 0.0K
09:41 13,034.70 13,034.70 13,033.10 13,034.20 0.0K
09:42 13,033.70 13,034.20 13,030.20 13,030.30 0.0K
09:43 13,030.80 13,031.30 13,029.30 13,029.30 0.0K
09:44 13,029.20 13,029.20 13,023.80 13,023.80 0.0K
09:45 13,024.30 13,024.30 13,015.40 13,020.90 0.0K
09:46 13,021.40 13,026.70 13,021.40 13,025.20 0.0K
09:47 13,024.70 13,026.10 13,024.20 13,025.10 0.0K
09:48 13,026.10 13,027.60 13,025.60 13,027.60 0.0K
09:49 13,028.10 13,032.50 13,028.10 13,032.00 0.0K
09:50 13,031.50 13,032.00 13,029.00 13,029.00 0.0K
09:51 13,027.50 13,027.50 13,023.50 13,025.00 0.0K
09:52 13,023.60 13,025.10 13,022.60 13,024.60 0.0K
09:53 13,026.60 13,026.60 13,022.70 13,026.60 0.0K
09:54 13,027.60 13,028.60 13,026.50 13,028.50 0.0K
09:55 13,029.00 13,029.00 13,022.60 13,024.60 0.0K
09:56 13,023.60 13,023.60 13,022.60 13,022.60 0.0K
09:57 13,021.60 13,025.50 13,021.60 13,023.50 0.0K
09:58 13,023.00 13,023.00 13,020.00 13,020.00 0.0K
09:59 13,021.40 13,023.90 13,021.40 13,023.40 0.0K
10:00 13,022.90 13,023.40 13,015.10 13,017.10 0.0K
10:01 13,018.60 13,019.60 13,016.60 13,016.70 0.0K
10:02 13,016.20 13,017.70 13,014.20 13,016.80 0.0K
10:03 13,017.30 13,020.30 13,017.30 13,019.70 0.0K
10:04 13,018.70 13,018.70 13,015.70 13,015.70 0.0K
10:05 13,015.20 13,017.10 13,012.70 13,015.60 0.0K
10:06 13,018.60 13,019.60 13,017.20 13,017.20 0.0K
10:07 13,018.70 13,019.20 13,014.70 13,019.20 0.0K
10:08 13,019.70 13,022.70 13,019.70 13,021.20 0.0K
10:09 13,020.70 13,022.70 13,019.70 13,022.70 0.0K
10:10 13,022.20 13,024.60 13,021.70 13,021.70 0.0K
10:11 13,022.20 13,022.20 13,020.20 13,020.20 0.0K
10:12 13,019.70 13,019.70 13,010.40 13,010.40 0.0K
10:13 13,009.90 13,011.40 13,008.50 13,008.50 0.0K
10:14 13,007.50 13,007.50 13,004.60 13,005.10 0.0K
10:15 13,006.10 13,008.10 13,004.60 13,007.10 0.0K
10:16 13,008.60 13,011.60 13,008.60 13,010.70 0.0K
10:17 13,011.20 13,015.70 13,011.20 13,015.70 0.0K
10:18 13,013.70 13,014.20 13,009.30 13,010.30 0.0K
10:19 13,010.80 13,012.30 13,010.80 13,010.80 0.0K
10:20 13,009.80 13,012.30 13,008.80 13,008.80 0.0K
10:21 13,007.80 13,007.80 13,005.40 13,007.40 0.0K
10:22 13,007.90 13,010.30 13,007.30 13,007.30 0.0K
10:23 13,006.30 13,012.20 13,006.30 13,011.20 0.0K
10:24 13,012.20 13,019.50 13,012.10 13,017.00 0.0K
10:25 13,016.50 13,021.50 13,016.50 13,020.50 0.0K
10:26 13,020.00 13,021.40 13,020.00 13,020.40 0.0K
10:27 13,019.90 13,020.40 13,019.50 13,020.40 0.0K
10:28 13,021.90 13,021.90 13,019.50 13,020.50 0.0K
10:29 13,021.00 13,023.00 13,020.50 13,022.50 0.0K
10:30 13,021.50 13,023.60 13,020.50 13,021.60 0.0K
10:31 13,020.60 13,024.60 13,020.60 13,024.60 0.0K
10:32 13,026.10 13,035.40 13,026.10 13,034.90 0.0K
10:33 13,035.40 13,036.90 13,031.40 13,031.40 0.0K
10:34 13,029.90 13,030.50 13,028.00 13,030.00 0.0K
10:35 13,027.50 13,030.00 13,027.00 13,028.00 0.0K
10:36 13,027.50 13,027.60 13,025.10 13,027.50 0.0K
10:37 13,028.50 13,028.50 13,025.60 13,026.60 0.0K
10:38 13,027.60 13,029.50 13,027.60 13,029.00 0.0K
10:39 13,028.00 13,028.50 13,025.60 13,027.50 0.0K
10:40 13,026.50 13,030.50 13,026.50 13,030.50 0.0K
10:41 13,031.40 13,033.30 13,030.30 13,030.80 0.0K
10:42 13,030.40 13,035.80 13,030.40 13,035.30 0.0K
10:43 13,034.80 13,038.20 13,034.80 13,036.10 0.0K
10:44 13,036.60 13,038.60 13,035.10 13,037.60 0.0K
10:45 13,037.10 13,037.10 13,034.60 13,035.60 0.0K
10:46 13,036.10 13,039.00 13,036.10 13,038.00 0.0K
10:47 13,037.50 13,039.00 13,036.00 13,036.00 0.0K
10:48 13,035.60 13,039.50 13,035.60 13,038.50 0.0K
10:49 13,039.00 13,040.50 13,038.00 13,039.00 0.0K
10:50 13,037.50 13,038.10 13,035.10 13,035.10 0.0K
10:51 13,036.10 13,039.60 13,036.10 13,039.10 0.0K
10:52 13,040.10 13,042.10 13,040.10 13,041.10 0.0K
10:53 13,042.10 13,044.60 13,037.60 13,039.60 0.0K
10:54 13,039.10 13,042.10 13,038.20 13,041.10 0.0K
10:55 13,040.60 13,042.10 13,038.60 13,038.60 0.0K
10:56 13,038.60 13,040.10 13,038.10 13,039.70 0.0K
10:57 13,040.10 13,045.00 13,040.10 13,043.50 0.0K
10:58 13,043.00 13,043.50 13,043.00 13,043.00 0.0K
10:59 13,043.50 13,043.50 13,042.50 13,043.00 0.0K
11:00 13,043.50 13,045.00 13,042.00 13,042.00 0.0K
11:01 13,044.00 13,044.00 13,041.00 13,042.50 0.0K
11:02 13,043.00 13,048.00 13,042.50 13,047.00 0.0K
11:03 13,046.50 13,050.40 13,046.50 13,048.90 0.0K
11:04 13,049.90 13,052.40 13,049.90 13,051.80 0.0K
11:05 13,049.80 13,053.30 13,049.30 13,053.30 0.0K
11:06 13,053.80 13,053.80 13,051.80 13,053.70 0.0K
11:07 13,054.70 13,056.20 13,051.70 13,054.70 0.0K
11:08 13,054.20 13,055.70 13,053.70 13,055.70 0.0K
11:09 13,055.20 13,059.60 13,054.70 13,059.60 0.0K
11:10 13,060.10 13,063.60 13,060.10 13,060.60 0.0K
11:11 13,060.10 13,061.60 13,057.70 13,061.60 0.0K
11:12 13,063.60 13,063.60 13,057.60 13,061.60 0.0K
11:13 13,062.10 13,062.60 13,060.60 13,062.10 0.0K
11:14 13,062.60 13,065.50 13,061.00 13,062.50 0.0K
11:15 13,063.00 13,063.50 13,061.00 13,062.50 0.0K
11:16 13,062.00 13,062.50 13,059.10 13,059.60 0.0K
11:17 13,059.10 13,062.60 13,058.60 13,062.10 0.0K
11:18 13,062.50 13,064.90 13,062.00 13,064.90 0.0K
11:19 13,065.40 13,068.30 13,061.90 13,067.30 0.0K
11:20 13,066.80 13,068.20 13,065.30 13,068.20 0.0K
11:21 13,066.70 13,067.30 13,064.80 13,067.30 0.0K
11:22 13,067.70 13,068.20 13,066.80 13,068.20 0.0K
11:23 13,067.20 13,068.70 13,064.80 13,064.80 0.0K
11:24 13,065.30 13,066.40 13,063.90 13,065.90 0.0K
11:25 13,066.00 13,068.00 13,064.50 13,067.00 0.0K
11:26 13,067.50 13,067.50 13,060.10 13,063.60 0.0K
11:27 13,061.60 13,064.60 13,061.60 13,064.60 0.0K
11:28 13,064.10 13,064.10 13,059.60 13,060.10 0.0K
11:29 13,060.60 13,061.10 13,057.70 13,058.20 0.0K
11:30 13,057.20 13,060.60 13,056.70 13,060.60 0.0K
11:31 13,061.10 13,062.60 13,060.60 13,061.10 0.0K
11:32 13,061.60 13,062.10 13,060.20 13,060.20 0.0K
11:33 13,060.70 13,060.70 13,054.80 13,057.80 0.0K
11:34 13,057.30 13,060.30 13,056.80 13,060.30 0.0K
11:35 13,058.80 13,061.80 13,058.80 13,059.90 0.0K
11:36 13,059.40 13,062.90 13,059.40 13,061.40 0.0K
11:37 13,060.90 13,061.40 13,059.40 13,061.40 0.0K
11:38 13,061.90 13,061.90 13,057.50 13,059.40 0.0K
11:39 13,060.90 13,060.90 13,057.90 13,059.80 0.0K
11:40 13,059.30 13,060.80 13,058.30 13,060.20 0.0K
11:41 13,059.70 13,062.20 13,059.70 13,059.70 0.0K
11:42 13,061.20 13,062.10 13,058.70 13,058.70 0.0K
11:43 13,057.20 13,058.70 13,057.20 13,057.20 0.0K
11:44 13,056.70 13,057.70 13,054.30 13,056.80 0.0K
11:45 13,056.30 13,058.70 13,055.30 13,056.70 0.0K
11:46 13,056.20 13,056.70 13,054.20 13,055.70 0.0K
11:47 13,056.20 13,057.20 13,055.70 13,056.70 0.0K
11:48 13,057.20 13,058.20 13,056.70 13,056.70 0.0K
11:49 13,056.30 13,057.70 13,054.70 13,054.70 0.0K
11:50 13,054.20 13,054.70 13,053.30 13,053.80 0.0K
11:51 13,055.80 13,056.80 13,053.80 13,055.80 0.0K
11:52 13,056.80 13,058.30 13,056.30 13,057.20 0.0K
11:53 13,057.70 13,058.20 13,053.30 13,053.30 0.0K
11:54 13,054.30 13,054.30 13,050.30 13,051.30 0.0K
11:55 13,050.80 13,050.80 13,047.80 13,047.80 0.0K
11:56 13,048.80 13,048.80 13,046.80 13,047.70 0.0K
11:57 13,047.30 13,047.30 13,045.30 13,046.30 0.0K
11:58 13,048.20 13,049.70 13,046.70 13,049.20 0.0K
11:59 13,048.70 13,052.50 13,048.70 13,050.00 0.0K
12:00 13,048.50 13,049.00 13,042.00 13,042.50 0.0K
12:01 13,041.50 13,044.00 13,039.00 13,039.00 0.0K
12:02 13,038.00 13,039.50 13,034.50 13,034.50 0.0K
12:03 13,035.50 13,036.40 13,025.90 13,025.90 0.0K
12:04 13,026.40 13,028.40 13,021.40 13,027.30 0.0K
12:05 13,027.80 13,030.80 13,024.90 13,029.80 0.0K
12:06 13,027.80 13,033.70 13,027.80 13,032.20 0.0K
12:07 13,031.70 13,036.60 13,031.60 13,031.60 0.0K
12:08 13,033.60 13,035.10 13,031.60 13,033.70 0.0K
12:09 13,035.20 13,035.70 13,033.30 13,034.30 0.0K
12:10 13,034.80 13,037.30 13,033.30 13,033.80 0.0K
12:11 13,035.80 13,038.70 13,032.30 13,036.20 0.0K
12:12 13,035.20 13,037.60 13,032.70 13,037.60 0.0K
12:13 13,038.10 13,040.60 13,034.60 13,037.10 0.0K
12:14 13,036.60 13,037.20 13,034.70 13,035.70 0.0K
12:15 13,035.20 13,035.20 13,029.10 13,029.60 0.0K
12:16 13,030.10 13,030.60 13,023.60 13,023.60 0.0K
12:17 13,023.70 13,024.10 13,019.20 13,023.10 0.0K
12:18 13,023.60 13,027.00 13,022.60 13,026.00 0.0K
12:19 13,027.00 13,028.00 13,025.50 13,026.50 0.0K
12:20 13,026.00 13,026.00 13,018.10 13,019.10 0.0K
12:21 13,018.10 13,019.10 13,012.80 13,012.80 0.0K
12:22 13,012.30 13,012.80 13,009.80 13,011.30 0.0K
12:23 13,012.80 13,012.80 13,008.30 13,009.30 0.0K
12:24 13,008.80 13,011.30 13,007.90 13,011.30 0.0K
12:25 13,012.80 13,014.30 13,011.30 13,012.80 0.0K
12:26 13,012.30 13,017.30 13,012.30 13,017.30 0.0K
12:27 13,018.20 13,018.30 13,013.40 13,014.40 0.0K
12:28 13,013.90 13,017.30 13,013.40 13,016.80 0.0K
12:29 13,017.30 13,017.30 13,011.40 13,011.90 0.0K
12:30 13,010.90 13,015.40 13,009.90 13,014.40 0.0K
12:31 13,013.40 13,013.40 13,009.90 13,009.90 0.0K
12:32 13,009.90 13,010.00 13,007.00 13,008.50 0.0K
12:33 13,008.00 13,008.00 13,005.60 13,006.60 0.0K
12:34 13,007.60 13,010.60 13,007.60 13,010.60 0.0K
12:35 13,009.60 13,011.50 13,008.10 13,009.50 0.0K
12:36 13,009.00 13,010.00 13,008.50 13,009.00 0.0K
12:37 13,008.50 13,012.40 13,007.50 13,012.40 0.0K
12:38 13,013.40 13,017.20 13,013.30 13,017.20 0.0K
12:39 13,015.70 13,021.60 13,015.20 13,021.60 0.0K
12:40 13,021.10 13,022.60 13,021.00 13,021.00 0.0K
12:41 13,021.50 13,025.00 13,021.00 13,025.00 0.0K
12:42 13,024.50 13,028.00 13,024.50 13,027.50 0.0K
12:43 13,027.00 13,029.60 13,025.00 13,028.10 0.0K
12:44 13,029.10 13,029.10 13,026.60 13,027.10 0.0K
12:45 13,026.10 13,026.60 13,021.30 13,021.30 0.0K
12:46 13,021.40 13,021.40 13,018.40 13,018.40 0.0K
12:47 13,017.50 13,018.00 13,017.00 13,017.60 0.0K
12:48 13,016.60 13,018.10 13,016.60 13,016.70 0.0K
12:49 13,016.80 13,016.80 13,012.40 13,013.90 0.0K
12:50 13,013.40 13,016.90 13,011.90 13,015.90 0.0K
12:51 13,015.90 13,016.00 13,014.90 13,016.00 0.0K
12:52 13,015.50 13,015.50 13,011.60 13,011.60 0.0K
12:53 13,012.60 13,016.10 13,012.60 13,015.60 0.0K
12:54 13,015.10 13,016.10 13,013.20 13,013.20 0.0K
12:55 13,014.20 13,014.20 13,013.20 13,013.20 0.0K
12:56 13,013.70 13,014.20 13,002.80 13,004.80 0.0K
12:57 13,004.30 13,015.20 13,002.40 13,011.30 0.0K
12:58 13,011.80 13,017.10 13,011.20 13,013.70 0.0K
12:59 13,013.20 13,013.70 13,010.20 13,011.20 0.0K
13:00 13,013.70 13,015.70 13,011.70 13,012.20 0.0K
13:01 13,013.10 13,013.10 13,009.20 13,009.20 0.0K
13:02 13,009.70 13,010.30 13,005.30 13,010.30 0.0K
13:03 13,011.30 13,012.30 13,009.70 13,009.70 0.0K
13:04 13,009.20 13,009.20 13,004.80 13,005.30 0.0K
13:05 13,004.80 13,006.30 13,004.30 13,006.30 0.0K
13:06 13,005.80 13,006.30 13,001.80 13,002.30 0.0K
13:07 13,001.80 13,001.80 12,995.50 12,996.50 0.0K
13:08 12,995.50 12,999.50 12,995.50 12,999.40 0.0K
13:09 12,999.90 13,000.40 12,998.30 12,999.30 0.0K
13:10 13,000.30 13,003.30 12,999.30 13,001.80 0.0K
13:11 12,999.80 13,004.20 12,999.80 13,004.20 0.0K
13:12 13,003.20 13,003.80 12,999.80 13,003.80 0.0K
13:13 13,003.30 13,005.70 13,002.70 13,005.20 0.0K
13:14 13,004.20 13,004.70 13,002.70 13,003.20 0.0K
13:15 13,002.20 13,006.10 13,002.20 13,005.60 0.0K
13:16 13,006.10 13,008.90 13,005.10 13,008.90 0.0K
13:17 13,008.90 13,009.80 13,006.80 13,009.80 0.0K
13:18 13,008.30 13,008.80 13,000.90 13,000.90 0.0K
13:19 13,001.90 13,001.90 12,998.00 12,998.00 0.0K
13:20 12,999.00 13,000.90 12,996.50 13,000.40 0.0K
13:21 13,000.80 13,001.70 12,999.20 13,001.70 0.0K
13:22 13,001.20 13,002.60 13,000.70 13,002.10 0.0K
13:23 13,002.60 13,002.60 13,001.50 13,002.00 0.0K
13:24 13,002.50 13,002.50 13,000.90 13,001.90 0.0K
13:25 13,002.40 13,002.90 13,000.40 13,001.40 0.0K
13:26 13,000.40 13,004.40 12,999.40 13,002.50 0.0K
13:27 13,001.00 13,001.50 13,000.10 13,000.10 0.0K
13:28 12,999.60 13,000.60 12,998.10 12,999.50 0.0K
13:29 13,000.50 13,003.90 13,000.50 13,002.90 0.0K
13:30 13,002.40 13,004.40 13,001.90 13,002.40 0.0K
13:31 13,003.30 13,006.30 13,002.80 13,005.30 0.0K
13:32 13,005.80 13,005.80 13,002.40 13,002.40 0.0K
13:33 13,001.90 13,006.30 13,001.40 13,006.30 0.0K
13:34 13,005.30 13,007.30 13,005.30 13,005.30 0.0K
13:35 13,005.80 13,006.30 13,004.30 13,004.30 0.0K
13:36 13,003.80 13,004.30 13,002.30 13,002.30 0.0K
13:37 13,001.30 13,002.30 13,000.30 13,002.30 0.0K
13:38 13,005.30 13,006.80 13,004.30 13,005.30 0.0K
13:39 13,004.30 13,006.80 13,004.30 13,006.20 0.0K
13:40 13,004.80 13,007.20 13,004.80 13,007.20 0.0K
13:41 13,007.10 13,013.50 13,007.10 13,013.50 0.0K
13:42 13,015.00 13,019.80 13,015.00 13,016.80 0.0K
13:43 13,018.30 13,022.10 13,017.80 13,022.10 0.0K
13:44 13,021.60 13,023.50 13,020.50 13,023.50 0.0K
13:45 13,023.40 13,028.30 13,022.90 13,028.30 0.0K
13:46 13,027.80 13,030.70 13,026.80 13,029.70 0.0K
13:47 13,030.70 13,030.70 13,029.10 13,029.60 0.0K
13:48 13,028.60 13,029.60 13,026.10 13,026.60 0.0K
13:49 13,026.10 13,026.60 13,025.10 13,025.60 0.0K
13:50 13,025.10 13,029.60 13,025.10 13,028.60 0.0K
13:51 13,028.10 13,031.60 13,027.60 13,030.60 0.0K
13:52 13,030.10 13,033.00 13,030.10 13,033.00 0.0K
13:53 13,032.50 13,033.00 13,032.00 13,032.00 0.0K
13:54 13,032.40 13,032.90 13,030.90 13,030.90 0.0K
13:55 13,030.40 13,031.40 13,027.50 13,028.50 0.0K
13:56 13,027.50 13,028.00 13,021.10 13,028.00 0.0K
13:57 13,027.90 13,028.40 13,025.00 13,026.00 0.0K
13:58 13,026.50 13,026.50 13,024.50 13,026.00 0.0K
13:59 13,025.50 13,028.00 13,025.50 13,026.90 0.0K
14:00 13,027.40 13,028.90 13,026.40 13,026.40 0.0K
14:01 13,024.90 13,027.90 13,024.90 13,026.90 0.0K
14:02 13,027.40 13,028.50 13,026.50 13,026.50 0.0K
14:03 13,027.50 13,028.50 13,026.10 13,027.10 0.0K
14:04 13,026.10 13,028.60 13,026.10 13,028.20 0.0K
14:05 13,025.20 13,027.70 13,025.20 13,026.70 0.0K
14:06 13,027.20 13,029.60 13,027.20 13,029.60 0.0K
14:07 13,031.50 13,032.00 13,029.50 13,030.00 0.0K
14:08 13,030.50 13,032.00 13,029.50 13,030.00 0.0K
14:09 13,030.50 13,031.50 13,029.50 13,029.50 0.0K
14:10 13,029.00 13,029.00 13,026.00 13,027.00 0.0K
14:11 13,028.00 13,028.50 13,024.10 13,024.10 0.0K
14:12 13,023.10 13,025.10 13,021.10 13,022.10 0.0K
14:13 13,020.10 13,020.10 13,015.30 13,016.30 0.0K
14:14 13,015.80 13,016.40 13,011.00 13,011.00 0.0K
14:15 13,012.50 13,012.50 13,007.10 13,007.60 0.0K
14:16 13,007.10 13,010.50 13,007.10 13,010.00 0.0K
14:17 13,010.50 13,010.50 13,008.90 13,010.40 0.0K
14:18 13,011.30 13,011.30 13,008.80 13,008.80 0.0K
14:19 13,009.30 13,011.80 13,009.30 13,010.20 0.0K
14:20 13,011.20 13,012.20 13,009.70 13,011.20 0.0K
14:21 13,010.70 13,011.20 13,009.10 13,009.10 0.0K
14:22 13,008.20 13,009.10 13,007.70 13,009.10 0.0K
14:23 13,010.10 13,011.10 13,009.10 13,010.10 0.0K
14:24 13,010.00 13,011.50 13,010.00 13,010.50 0.0K
14:25 13,010.00 13,011.50 13,008.00 13,008.00 0.0K
14:26 13,008.50 13,010.00 13,008.50 13,009.50 0.0K
14:27 13,010.00 13,013.90 13,009.50 13,013.90 0.0K
14:28 13,012.90 13,015.40 13,011.90 13,013.90 0.0K
14:29 13,014.40 13,014.40 13,010.40 13,010.90 0.0K
14:30 13,011.40 13,013.00 13,007.60 13,011.00 0.0K
14:31 13,010.50 13,010.50 13,006.10 13,006.10 0.0K
14:32 13,005.60 13,008.50 13,003.10 13,008.00 0.0K
14:33 13,006.50 13,011.40 13,004.10 13,010.90 0.0K
14:34 13,010.40 13,010.90 13,007.40 13,008.90 0.0K
14:35 13,009.40 13,009.90 13,006.40 13,008.90 0.0K
14:36 13,009.40 13,009.90 13,001.90 13,003.90 0.0K
14:37 13,004.40 13,004.90 13,002.00 13,004.90 0.0K
14:38 13,005.40 13,007.80 13,004.40 13,006.80 0.0K
14:39 13,006.80 13,009.70 13,005.80 13,008.70 0.0K
14:40 13,009.20 13,012.70 13,007.70 13,011.70 0.0K
14:41 13,011.20 13,011.70 13,010.20 13,010.70 0.0K
14:42 13,011.20 13,013.10 13,009.20 13,012.10 0.0K
14:43 13,014.10 13,014.60 13,010.60 13,011.20 0.0K
14:44 13,011.70 13,011.70 13,003.40 13,005.30 0.0K
14:45 13,004.80 13,007.80 13,002.80 13,003.90 0.0K
14:46 13,002.90 13,007.80 13,001.90 13,004.90 0.0K
14:47 13,006.40 13,008.80 13,005.90 13,006.90 0.0K
14:48 13,005.90 13,008.90 13,004.40 13,004.40 0.0K
14:49 13,004.90 13,006.40 13,000.60 13,000.60 0.0K
14:50 13,001.10 13,001.10 12,998.10 13,000.10 0.0K
14:51 12,999.10 13,001.60 12,998.70 13,000.20 0.0K
14:52 13,000.70 13,003.10 12,999.70 13,001.10 0.0K
14:53 13,002.10 13,003.10 13,000.10 13,002.10 0.0K
14:54 13,003.10 13,009.00 13,002.60 13,008.50 0.0K
14:55 13,008.00 13,008.90 13,007.00 13,008.90 0.0K
14:56 13,009.40 13,012.90 13,009.40 13,011.90 0.0K
14:57 13,011.40 13,013.30 13,011.30 13,012.80 0.0K
14:58 13,013.80 13,013.80 13,009.30 13,010.80 0.0K
14:59 13,009.30 13,009.30 13,004.90 13,004.90 0.0K
15:00 13,006.30 13,011.80 13,005.80 13,011.80 0.0K
15:01 13,012.30 13,013.20 13,011.20 13,011.20 0.0K
15:02 13,010.70 13,010.80 13,008.80 13,008.80 0.0K
15:03 13,008.30 13,010.30 13,005.80 13,005.80 0.0K
15:04 13,006.30 13,010.80 13,006.30 13,009.80 0.0K
15:05 13,009.30 13,013.20 13,009.30 13,012.70 0.0K
15:06 13,012.20 13,014.70 13,011.70 13,014.60 0.0K
15:07 13,013.60 13,017.60 13,013.60 13,014.60 0.0K
15:08 13,014.10 13,014.10 13,010.30 13,010.30 0.0K
15:09 13,010.80 13,016.70 13,010.80 13,016.60 0.0K
15:10 13,016.10 13,018.60 13,014.60 13,016.60 0.0K
15:11 13,017.60 13,020.50 13,017.60 13,019.50 0.0K
15:12 13,019.40 13,019.40 13,012.10 13,013.10 0.0K
15:13 13,013.60 13,016.10 13,012.60 13,013.10 0.0K
15:14 13,013.60 13,014.10 13,008.20 13,008.70 0.0K
15:15 13,009.70 13,010.70 13,008.20 13,010.20 0.0K
15:16 13,009.70 13,009.70 13,005.30 13,006.90 0.0K
15:17 13,006.40 13,007.90 13,003.00 13,006.00 0.0K
15:18 13,005.50 13,007.00 13,003.10 13,003.10 0.0K
15:19 13,002.60 13,007.10 13,001.10 13,007.10 0.0K
15:20 13,008.10 13,009.00 13,006.60 13,008.50 0.0K
15:21 13,007.50 13,010.50 13,007.00 13,010.50 0.0K
15:22 13,011.00 13,014.90 13,009.00 13,014.40 0.0K
15:23 13,014.90 13,015.90 13,013.80 13,015.30 0.0K
15:24 13,015.80 13,016.20 13,014.30 13,016.20 0.0K
15:25 13,015.70 13,015.70 13,012.70 13,014.70 0.0K
15:26 13,014.60 13,016.60 13,011.10 13,011.60 0.0K
15:27 13,011.10 13,014.10 13,009.70 13,011.70 0.0K
15:28 13,011.70 13,014.20 13,011.20 13,014.20 0.0K
15:29 13,014.60 13,016.10 13,013.60 13,014.60 0.0K
15:30 13,015.60 13,026.00 13,015.60 13,025.50 0.0K
15:31 13,025.40 13,025.90 13,023.50 13,024.40 0.0K
15:32 13,025.40 13,032.20 13,025.40 13,032.20 0.0K
15:33 13,031.70 13,032.70 13,031.20 13,031.70 0.0K
15:34 13,032.20 13,033.60 13,028.20 13,029.20 0.0K
15:35 13,031.20 13,033.20 13,030.70 13,031.70 0.0K
15:36 13,032.20 13,036.60 13,032.20 13,036.10 0.0K
15:37 13,036.60 13,037.50 13,035.10 13,036.60 0.0K
15:38 13,036.10 13,040.00 13,035.00 13,035.00 0.0K
15:39 13,034.00 13,035.00 13,032.10 13,034.00 0.0K
15:40 13,035.00 13,037.50 13,035.00 13,035.10 0.0K
15:41 13,036.10 13,037.10 13,032.70 13,032.70 0.0K
15:42 13,033.20 13,034.20 13,031.20 13,033.30 0.0K
15:43 13,034.20 13,036.30 13,033.20 13,036.30 0.0K
15:44 13,036.80 13,037.30 13,036.30 13,037.30 0.0K
15:45 13,038.30 13,040.70 13,037.30 13,040.30 0.0K
15:46 13,040.80 13,042.20 13,038.30 13,042.20 0.0K
15:47 13,042.70 13,045.70 13,042.70 13,045.20 0.0K
15:48 13,046.10 13,047.10 13,045.10 13,046.10 0.0K
15:49 13,045.70 13,048.10 13,044.60 13,044.60 0.0K
15:50 13,045.10 13,048.10 13,045.10 13,047.60 0.0K
15:51 13,049.10 13,049.10 13,046.10 13,048.10 0.0K
15:52 13,047.60 13,049.10 13,046.60 13,049.10 0.0K
15:53 13,048.60 13,051.10 13,048.10 13,048.10 0.0K
15:54 13,047.20 13,049.20 13,047.20 13,048.20 0.0K
15:55 13,047.70 13,047.70 13,045.80 13,045.80 0.0K
15:56 13,044.80 13,047.30 13,044.30 13,046.40 0.0K
15:57 13,047.30 13,051.80 13,046.30 13,051.80 0.0K
15:58 13,052.30 13,054.30 13,051.30 13,052.80 0.0K
15:59 13,052.30 13,053.30 13,050.80 13,051.80 0.0K
16:00 13,052.80 13,053.80 13,051.30 13,053.30 0.0K
16:01 13,052.80 13,058.10 13,051.80 13,057.10 0.0K
16:02 13,058.10 13,059.10 13,057.10 13,058.10 0.0K
16:03 13,059.10 13,059.60 13,056.00 13,056.00 0.0K
16:04 13,055.50 13,056.50 13,054.50 13,054.50 0.0K
16:05 13,053.50 13,054.00 13,051.50 13,053.50 0.0K
16:06 13,054.00 13,055.50 13,053.50 13,055.00 0.0K
16:07 13,055.50 13,058.00 13,055.50 13,058.00 0.0K
16:08 13,058.50 13,062.00 13,057.50 13,061.00 0.0K
16:09 13,061.50 13,062.00 13,060.00 13,061.50 0.0K
16:10 13,061.00 13,063.50 13,060.00 13,060.00 0.0K
16:11 13,059.60 13,061.10 13,058.60 13,060.10 0.0K
16:12 13,061.10 13,061.10 13,057.70 13,059.70 0.0K
16:13 13,060.20 13,063.20 13,059.70 13,062.20 0.0K
16:14 13,062.70 13,064.20 13,062.20 13,062.20 0.0K
16:15 13,062.30 13,063.80 13,061.30 13,061.40 0.0K
16:16 13,060.90 13,060.90 13,057.00 13,057.60 0.0K
16:17 13,057.10 13,059.20 13,057.10 13,059.20 0.0K
16:18 13,058.20 13,059.20 13,056.30 13,057.90 0.0K
16:19 13,057.90 13,058.50 13,056.40 13,058.00 0.0K
16:20 13,057.50 13,060.20 13,056.60 13,060.20 0.0K
16:21 13,059.20 13,060.80 13,059.20 13,060.80 0.0K
16:22 13,060.30 13,061.30 13,058.90 13,060.40 0.0K
16:23 13,059.90 13,060.40 13,057.50 13,057.50 0.0K
16:24 13,058.00 13,059.10 13,057.00 13,058.70 0.0K
16:25 13,057.70 13,060.30 13,056.80 13,060.30 0.0K
16:26 13,061.30 13,064.30 13,061.30 13,061.30 0.0K
16:27 13,061.80 13,062.40 13,059.00 13,060.00 0.0K
16:28 13,060.10 13,060.10 13,057.70 13,058.20 0.0K
16:29 13,057.70 13,061.20 13,057.70 13,059.20 0.0K
16:30 13,061.20 13,061.20 13,057.30 13,057.30 0.0K
16:31 13,056.30 13,060.90 13,056.30 13,060.90 0.0K
16:32 13,061.40 13,061.90 13,059.90 13,060.90 0.0K
16:33 13,060.40 13,063.90 13,060.40 13,063.40 0.0K
16:34 13,062.90 13,063.40 13,061.40 13,061.90 0.0K
16:35 13,062.40 13,062.40 13,058.00 13,058.00 0.0K
16:36 13,058.10 13,059.10 13,056.60 13,056.60 0.0K
16:37 13,057.10 13,058.10 13,056.60 13,057.60 0.0K
16:38 13,056.60 13,063.60 13,056.60 13,063.60 0.0K
16:39 13,064.10 13,064.50 13,061.50 13,063.00 0.0K
16:40 13,061.50 13,065.00 13,061.50 13,062.50 0.0K
16:41 13,062.00 13,062.50 13,058.60 13,058.60 0.0K
16:42 13,058.10 13,062.60 13,057.70 13,061.70 0.0K
16:43 13,062.70 13,064.70 13,062.70 13,064.70 0.0K
16:44 13,064.20 13,065.70 13,062.70 13,063.20 0.0K
16:45 13,062.80 13,066.70 13,062.80 13,066.70 0.0K
16:46 13,067.70 13,067.70 13,064.70 13,067.20 0.0K
16:47 13,067.70 13,068.70 13,066.70 13,067.70 0.0K
16:48 13,067.20 13,069.70 13,067.20 13,069.60 0.0K
16:49 13,069.10 13,069.60 13,067.10 13,069.60 0.0K
16:50 13,070.10 13,072.60 13,068.60 13,068.60 0.0K
16:51 13,069.10 13,069.60 13,067.10 13,068.10 0.0K
16:52 13,068.60 13,070.50 13,067.60 13,070.00 0.0K
16:53 13,069.60 13,070.50 13,068.10 13,068.10 0.0K
16:54 13,068.60 13,070.50 13,067.10 13,068.10 0.0K
16:55 13,067.60 13,068.60 13,066.10 13,067.60 0.0K
16:56 13,068.10 13,070.10 13,067.10 13,067.60 0.0K
16:57 13,068.10 13,069.60 13,061.70 13,063.70 0.0K
16:58 13,064.20 13,064.70 13,062.20 13,062.70 0.0K
16:59 13,061.20 13,062.70 13,061.20 13,062.10 0.0K
17:00 13,060.70 13,061.70 13,057.20 13,057.30 0.0K
17:01 13,056.30 13,059.70 13,055.30 13,059.70 0.0K
17:02 13,060.20 13,062.70 13,059.20 13,061.70 0.0K
17:03 13,062.20 13,063.70 13,062.20 13,062.20 0.0K
17:04 13,061.70 13,063.20 13,061.20 13,061.20 0.0K
17:05 13,060.70 13,063.70 13,060.70 13,063.70 0.0K
17:06 13,063.20 13,064.20 13,062.70 13,062.70 0.0K
17:07 13,063.20 13,064.20 13,061.30 13,062.80 0.0K
17:08 13,063.30 13,063.80 13,061.80 13,062.80 0.0K
17:09 13,063.30 13,063.30 13,060.90 13,061.40 0.0K
17:10 13,061.90 13,063.40 13,060.90 13,062.90 0.0K
17:11 13,063.40 13,064.40 13,062.90 13,063.80 0.0K
17:12 13,063.30 13,066.80 13,063.30 13,065.30 0.0K
17:13 13,064.80 13,064.80 13,060.90 13,060.90 0.0K
17:14 13,060.40 13,060.90 13,058.90 13,059.00 0.0K
17:15 13,059.90 13,059.90 13,058.40 13,058.90 0.0K
17:16 13,058.40 13,058.90 13,057.90 13,058.40 0.0K
17:17 13,058.90 13,058.90 13,055.40 13,058.90 0.0K
17:18 13,058.40 13,058.40 13,055.50 13,056.10 0.0K
17:19 13,056.60 13,060.60 13,056.10 13,059.60 0.0K
17:20 13,060.10 13,060.60 13,058.60 13,059.60 0.0K
17:21 13,060.10 13,060.10 13,057.60 13,058.60 0.0K
17:22 13,059.10 13,060.10 13,058.10 13,060.10 0.0K
17:23 13,059.60 13,060.60 13,058.60 13,059.10 0.0K
17:24 13,059.60 13,060.60 13,058.60 13,059.10 0.0K
17:25 13,059.60 13,061.10 13,057.60 13,057.60 0.0K
17:26 13,058.10 13,059.60 13,057.60 13,057.60 0.0K
17:27 13,058.60 13,059.60 13,057.60 13,059.10 0.0K
17:28 13,058.60 13,059.60 13,054.10 13,054.60 0.0K
17:29 13,055.60 13,057.60 13,047.70 13,047.70 0.0K
17:30 13,047.20 13,048.20 13,042.20 13,042.20 0.0K
17:31 13,041.20 13,043.20 13,039.70 13,042.70 0.0K
17:32 13,042.20 13,042.70 13,035.30 13,035.80 0.0K
17:33 13,034.80 13,037.80 13,033.80 13,034.80 0.0K
17:34 13,035.80 13,036.80 13,033.30 13,035.80 0.0K
17:35 13,036.30 13,059.23 13,034.30 13,059.23 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