SMI (SSMI)

SWI20
🏛️ スイス →
12,551.36
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 13,010.10 13,010.10 13,004.10 13,004.10 0.0K
08:59 13,005.60 13,010.60 12,998.70 13,010.10 0.0K
09:00 13,011.10 13,027.40 13,010.60 13,026.40 0.0K
09:01 13,027.90 13,035.90 13,020.00 13,034.90 0.0K
09:02 13,033.90 13,037.30 13,030.90 13,030.90 0.0K
09:03 13,029.90 13,040.30 13,029.90 13,035.40 0.0K
09:04 13,034.90 13,041.80 13,034.90 13,038.30 0.0K
09:05 13,036.80 13,036.80 13,028.40 13,033.40 0.0K
09:06 13,036.30 13,042.30 13,035.40 13,035.40 0.0K
09:07 13,034.90 13,044.80 13,033.90 13,039.30 0.0K
09:08 13,037.30 13,037.30 13,032.40 13,033.40 0.0K
09:09 13,032.90 13,034.90 13,027.40 13,028.40 0.0K
09:10 13,029.40 13,034.40 13,028.90 13,034.40 0.0K
09:11 13,033.90 13,039.80 13,032.90 13,036.40 0.0K
09:12 13,037.80 13,049.70 13,037.80 13,049.70 0.0K
09:13 13,049.20 13,056.70 13,048.80 13,056.70 0.0K
09:14 13,057.70 13,062.10 13,055.20 13,061.60 0.0K
09:15 13,062.60 13,062.60 13,056.60 13,058.10 0.0K
09:16 13,059.10 13,062.60 13,057.10 13,060.10 0.0K
09:17 13,060.60 13,061.60 13,055.70 13,057.70 0.0K
09:18 13,056.70 13,059.10 13,050.20 13,050.20 0.0K
09:19 13,049.70 13,050.20 13,043.80 13,045.80 0.0K
09:20 13,046.80 13,049.80 13,046.80 13,048.80 0.0K
09:21 13,050.70 13,055.70 13,048.80 13,055.70 0.0K
09:22 13,056.20 13,060.50 13,056.20 13,058.60 0.0K
09:23 13,059.00 13,061.50 13,055.60 13,057.60 0.0K
09:24 13,057.60 13,057.60 13,054.20 13,054.60 0.0K
09:25 13,054.20 13,054.20 13,050.70 13,051.70 0.0K
09:26 13,050.70 13,053.80 13,050.30 13,052.90 0.0K
09:27 13,050.90 13,052.90 13,048.10 13,048.60 0.0K
09:28 13,049.10 13,056.60 13,049.10 13,056.60 0.0K
09:29 13,055.10 13,055.10 13,051.20 13,051.20 0.0K
09:30 13,069.00 13,070.50 13,062.60 13,069.50 0.0K
09:31 13,070.00 13,080.00 13,069.00 13,077.50 0.0K
09:32 13,077.60 13,094.40 13,077.60 13,091.90 0.0K
09:33 13,091.80 13,091.80 13,083.40 13,088.90 0.0K
09:34 13,089.90 13,090.80 13,083.20 13,086.70 0.0K
09:35 13,087.20 13,087.70 13,083.20 13,087.20 0.0K
09:36 13,087.70 13,089.80 13,086.70 13,089.80 0.0K
09:37 13,089.30 13,097.10 13,087.30 13,096.10 0.0K
09:38 13,096.60 13,096.60 13,092.10 13,093.60 0.0K
09:39 13,093.50 13,094.40 13,090.50 13,094.40 0.0K
09:40 13,094.90 13,095.40 13,093.90 13,095.40 0.0K
09:41 13,097.30 13,098.80 13,096.80 13,097.70 0.0K
09:42 13,094.30 13,100.20 13,093.30 13,100.20 0.0K
09:43 13,099.20 13,099.30 13,097.20 13,099.20 0.0K
09:44 13,098.70 13,101.20 13,095.30 13,095.30 0.0K
09:45 13,098.20 13,098.20 13,092.50 13,093.50 0.0K
09:46 13,092.50 13,092.50 13,085.90 13,085.90 0.0K
09:47 13,084.90 13,084.90 13,081.90 13,084.40 0.0K
09:48 13,083.90 13,083.90 13,077.00 13,078.00 0.0K
09:49 13,077.50 13,077.50 13,074.10 13,075.60 0.0K
09:50 13,075.10 13,075.10 13,069.70 13,070.70 0.0K
09:51 13,071.20 13,072.20 13,069.70 13,072.20 0.0K
09:52 13,072.10 13,076.00 13,070.10 13,070.10 0.0K
09:53 13,071.10 13,074.00 13,069.50 13,070.00 0.0K
09:54 13,071.00 13,075.90 13,071.00 13,075.90 0.0K
09:55 13,074.90 13,074.90 13,069.90 13,072.80 0.0K
09:56 13,072.30 13,073.80 13,069.80 13,072.20 0.0K
09:57 13,073.20 13,073.20 13,063.10 13,063.10 0.0K
09:58 13,065.10 13,066.90 13,063.00 13,066.40 0.0K
09:59 13,067.90 13,067.90 13,060.90 13,060.90 0.0K
10:00 13,059.90 13,060.90 13,056.90 13,059.30 0.0K
10:01 13,058.80 13,059.20 13,053.80 13,054.80 0.0K
10:02 13,054.30 13,054.30 13,043.50 13,043.50 0.0K
10:03 13,043.00 13,049.90 13,041.00 13,047.90 0.0K
10:04 13,048.40 13,049.90 13,045.40 13,045.90 0.0K
10:05 13,047.40 13,058.70 13,047.40 13,058.70 0.0K
10:06 13,058.20 13,064.50 13,058.20 13,064.00 0.0K
10:07 13,063.00 13,064.00 13,059.10 13,064.00 0.0K
10:08 13,064.50 13,071.80 13,063.90 13,071.80 0.0K
10:09 13,071.30 13,075.20 13,069.80 13,072.70 0.0K
10:10 13,073.20 13,076.60 13,071.70 13,074.60 0.0K
10:11 13,073.60 13,087.60 13,073.60 13,087.50 0.0K
10:12 13,087.00 13,092.40 13,078.60 13,079.10 0.0K
10:13 13,080.60 13,080.60 13,075.70 13,077.80 0.0K
10:14 13,078.80 13,080.70 13,075.80 13,076.80 0.0K
10:15 13,077.30 13,080.20 13,076.30 13,079.70 0.0K
10:16 13,079.20 13,079.20 13,073.80 13,073.80 0.0K
10:17 13,074.80 13,074.80 13,065.60 13,065.60 0.0K
10:18 13,066.10 13,066.10 13,062.60 13,064.10 0.0K
10:19 13,064.60 13,066.10 13,057.20 13,066.10 0.0K
10:20 13,067.10 13,072.00 13,067.10 13,072.00 0.0K
10:21 13,071.00 13,072.00 13,068.50 13,069.00 0.0K
10:22 13,068.50 13,075.30 13,068.50 13,074.80 0.0K
10:23 13,074.30 13,074.30 13,066.90 13,066.90 0.0K
10:24 13,066.90 13,066.90 13,063.90 13,064.80 0.0K
10:25 13,065.30 13,066.80 13,057.90 13,057.90 0.0K
10:26 13,056.90 13,058.90 13,055.00 13,056.00 0.0K
10:27 13,056.50 13,057.50 13,055.00 13,057.00 0.0K
10:28 13,056.00 13,059.90 13,055.50 13,057.50 0.0K
10:29 13,059.50 13,068.80 13,058.00 13,063.80 0.0K
10:30 13,064.30 13,064.80 13,060.80 13,062.80 0.0K
10:31 13,062.30 13,065.80 13,059.90 13,064.80 0.0K
10:32 13,065.30 13,067.80 13,062.90 13,062.90 0.0K
10:33 13,063.90 13,067.80 13,061.80 13,061.80 0.0K
10:34 13,060.90 13,062.40 13,057.90 13,059.80 0.0K
10:35 13,060.80 13,061.80 13,060.80 13,061.70 0.0K
10:36 13,060.70 13,060.70 13,055.70 13,056.70 0.0K
10:37 13,057.70 13,063.60 13,057.70 13,063.60 0.0K
10:38 13,064.60 13,067.60 13,064.60 13,067.60 0.0K
10:39 13,066.60 13,066.60 13,064.10 13,064.10 0.0K
10:40 13,064.10 13,064.70 13,060.20 13,064.70 0.0K
10:41 13,066.10 13,068.00 13,064.50 13,065.50 0.0K
10:42 13,066.00 13,066.00 13,060.60 13,060.60 0.0K
10:43 13,059.60 13,059.60 13,057.60 13,057.60 0.0K
10:44 13,057.60 13,058.10 13,054.60 13,055.60 0.0K
10:45 13,055.10 13,057.60 13,053.70 13,055.20 0.0K
10:46 13,054.70 13,055.70 13,053.20 13,054.20 0.0K
10:47 13,054.70 13,055.70 13,053.30 13,053.80 0.0K
10:48 13,052.80 13,054.80 13,050.30 13,054.30 0.0K
10:49 13,054.80 13,054.80 13,049.90 13,050.40 0.0K
10:50 13,050.00 13,054.90 13,049.00 13,054.40 0.0K
10:51 13,054.90 13,057.90 13,052.90 13,055.90 0.0K
10:52 13,057.90 13,057.90 13,052.50 13,052.50 0.0K
10:53 13,052.00 13,052.00 13,043.70 13,044.20 0.0K
10:54 13,042.20 13,042.70 13,040.80 13,041.80 0.0K
10:55 13,043.30 13,049.20 13,043.30 13,045.20 0.0K
10:56 13,044.20 13,049.10 13,042.70 13,049.10 0.0K
10:57 13,049.60 13,054.50 13,048.00 13,048.00 0.0K
10:58 13,047.50 13,051.00 13,046.50 13,048.00 0.0K
10:59 13,049.00 13,054.80 13,049.00 13,052.80 0.0K
11:00 13,049.80 13,049.80 13,045.90 13,049.80 0.0K
11:01 13,050.80 13,053.70 13,049.80 13,053.70 0.0K
11:02 13,052.70 13,057.60 13,052.70 13,053.70 0.0K
11:03 13,053.20 13,057.20 13,052.70 13,055.70 0.0K
11:04 13,056.20 13,056.20 13,052.70 13,052.80 0.0K
11:05 13,052.30 13,053.80 13,048.90 13,048.90 0.0K
11:06 13,047.90 13,048.40 13,046.00 13,047.00 0.0K
11:07 13,046.00 13,049.00 13,044.00 13,045.50 0.0K
11:08 13,045.00 13,045.00 13,042.10 13,042.10 0.0K
11:09 13,042.60 13,045.60 13,039.70 13,040.70 0.0K
11:10 13,040.20 13,042.40 13,038.30 13,042.40 0.0K
11:11 13,042.40 13,043.30 13,035.60 13,035.60 0.0K
11:12 13,034.60 13,035.70 13,029.70 13,035.70 0.0K
11:13 13,035.20 13,040.60 13,033.70 13,037.60 0.0K
11:14 13,035.70 13,043.60 13,035.70 13,039.60 0.0K
11:15 13,039.60 13,045.00 13,037.60 13,037.60 0.0K
11:16 13,038.60 13,044.50 13,037.60 13,041.50 0.0K
11:17 13,042.00 13,044.50 13,039.60 13,039.60 0.0K
11:18 13,040.10 13,040.10 13,030.30 13,031.80 0.0K
11:19 13,030.80 13,030.80 13,022.50 13,022.50 0.0K
11:20 13,021.00 13,024.00 13,018.10 13,019.60 0.0K
11:21 13,019.10 13,021.10 13,014.20 13,021.00 0.0K
11:22 13,021.50 13,021.50 13,017.50 13,019.00 0.0K
11:23 13,018.00 13,019.00 13,011.10 13,016.10 0.0K
11:24 13,017.10 13,019.50 13,015.00 13,016.00 0.0K
11:25 13,013.00 13,020.00 13,011.10 13,019.50 0.0K
11:26 13,019.00 13,022.00 13,017.00 13,019.00 0.0K
11:27 13,019.50 13,026.90 13,019.50 13,023.40 0.0K
11:28 13,023.90 13,025.40 13,019.90 13,023.40 0.0K
11:29 13,022.40 13,025.80 13,020.90 13,022.90 0.0K
11:30 13,023.40 13,030.70 13,022.90 13,027.80 0.0K
11:31 13,028.80 13,030.20 13,021.80 13,023.80 0.0K
11:32 13,024.30 13,032.60 13,024.30 13,032.10 0.0K
11:33 13,032.10 13,032.60 13,022.20 13,023.70 0.0K
11:34 13,022.70 13,024.70 13,020.20 13,022.70 0.0K
11:35 13,023.70 13,023.70 13,013.90 13,013.90 0.0K
11:36 13,011.90 13,015.00 13,010.00 13,015.00 0.0K
11:37 13,014.00 13,016.10 13,012.10 13,016.10 0.0K
11:38 13,015.60 13,017.10 13,012.70 13,012.70 0.0K
11:39 13,010.20 13,010.20 13,004.40 13,004.40 0.0K
11:40 13,004.40 13,008.40 13,004.00 13,006.40 0.0K
11:41 13,007.40 13,009.40 13,006.90 13,008.40 0.0K
11:42 13,009.40 13,011.30 13,006.40 13,006.40 0.0K
11:43 13,007.80 13,010.70 13,006.30 13,010.70 0.0K
11:44 13,011.20 13,013.20 13,010.20 13,013.20 0.0K
11:45 13,013.10 13,022.90 13,013.10 13,022.90 0.0K
11:46 13,023.90 13,023.90 13,020.90 13,022.30 0.0K
11:47 13,022.30 13,033.60 13,022.30 13,033.50 0.0K
11:48 13,034.00 13,034.50 13,031.90 13,033.90 0.0K
11:49 13,033.40 13,033.40 13,026.00 13,026.00 0.0K
11:50 13,027.50 13,033.90 13,027.00 13,033.90 0.0K
11:51 13,033.40 13,039.20 13,032.40 13,038.70 0.0K
11:52 13,038.20 13,043.10 13,038.20 13,043.00 0.0K
11:53 13,043.50 13,044.00 13,042.00 13,043.90 0.0K
11:54 13,042.40 13,048.80 13,041.90 13,045.80 0.0K
11:55 13,044.80 13,048.30 13,044.30 13,045.30 0.0K
11:56 13,044.80 13,044.80 13,042.80 13,044.70 0.0K
11:57 13,045.20 13,045.20 13,040.30 13,045.20 0.0K
11:58 13,045.70 13,047.70 13,045.10 13,045.60 0.0K
11:59 13,045.60 13,048.60 13,045.60 13,046.50 0.0K
12:00 13,047.50 13,049.50 13,047.50 13,047.50 0.0K
12:01 13,047.90 13,060.30 13,047.40 13,059.30 0.0K
12:02 13,059.80 13,063.20 13,053.80 13,058.20 0.0K
12:03 13,058.20 13,058.20 13,051.80 13,052.30 0.0K
12:04 13,051.30 13,054.30 13,048.80 13,054.30 0.0K
12:05 13,054.80 13,060.70 13,054.20 13,060.10 0.0K
12:06 13,060.60 13,061.60 13,059.10 13,061.60 0.0K
12:07 13,062.60 13,063.60 13,055.20 13,058.20 0.0K
12:08 13,057.70 13,061.20 13,055.30 13,061.20 0.0K
12:09 13,059.20 13,060.60 13,058.10 13,059.10 0.0K
12:10 13,057.60 13,067.60 13,057.60 13,067.60 0.0K
12:11 13,067.10 13,073.00 13,065.60 13,073.00 0.0K
12:12 13,073.50 13,073.50 13,065.10 13,065.20 0.0K
12:13 13,064.20 13,064.20 13,057.30 13,057.30 0.0K
12:14 13,054.40 13,058.40 13,051.90 13,056.40 0.0K
12:15 13,056.90 13,056.90 13,051.90 13,054.40 0.0K
12:16 13,055.40 13,058.90 13,054.40 13,058.90 0.0K
12:17 13,059.40 13,063.30 13,059.40 13,063.30 0.0K
12:18 13,063.80 13,066.70 13,063.80 13,065.20 0.0K
12:19 13,066.20 13,067.60 13,064.60 13,067.10 0.0K
12:20 13,066.60 13,070.50 13,066.60 13,070.00 0.0K
12:21 13,071.00 13,073.00 13,068.60 13,069.50 0.0K
12:22 13,069.10 13,070.10 13,063.20 13,065.20 0.0K
12:23 13,064.20 13,068.10 13,061.20 13,068.10 0.0K
12:24 13,067.10 13,069.20 13,063.30 13,063.30 0.0K
12:25 13,062.30 13,068.30 13,062.30 13,063.80 0.0K
12:26 13,063.30 13,064.40 13,059.40 13,060.40 0.0K
12:27 13,060.00 13,061.40 13,057.00 13,058.10 0.0K
12:28 13,057.60 13,057.60 13,053.70 13,053.70 0.0K
12:29 13,053.20 13,054.70 13,051.80 13,052.80 0.0K
12:30 13,052.90 13,052.90 13,045.00 13,047.00 0.0K
12:31 13,048.00 13,051.60 13,045.10 13,045.10 0.0K
12:32 13,045.20 13,049.20 13,044.70 13,049.20 0.0K
12:33 13,049.20 13,052.10 13,048.60 13,049.10 0.0K
12:34 13,049.10 13,052.90 13,049.00 13,052.90 0.0K
12:35 13,051.40 13,054.80 13,050.90 13,053.80 0.0K
12:36 13,054.30 13,054.80 13,052.30 13,053.80 0.0K
12:37 13,054.70 13,054.70 13,051.30 13,051.70 0.0K
12:38 13,051.20 13,052.20 13,049.70 13,051.20 0.0K
12:39 13,050.70 13,051.70 13,047.80 13,049.80 0.0K
12:40 13,048.30 13,053.20 13,048.30 13,050.70 0.0K
12:41 13,051.20 13,053.70 13,050.60 13,051.60 0.0K
12:42 13,052.60 13,058.00 13,051.60 13,058.00 0.0K
12:43 13,057.50 13,059.90 13,057.50 13,059.40 0.0K
12:44 13,060.90 13,061.40 13,059.40 13,059.40 0.0K
12:45 13,059.90 13,059.90 13,058.40 13,058.90 0.0K
12:46 13,059.40 13,059.40 13,054.00 13,054.50 0.0K
12:47 13,054.00 13,054.50 13,051.50 13,052.50 0.0K
12:48 13,053.00 13,054.50 13,053.00 13,054.00 0.0K
12:49 13,054.50 13,055.00 13,048.50 13,050.50 0.0K
12:50 13,051.00 13,051.50 13,048.10 13,050.50 0.0K
12:51 13,050.00 13,054.50 13,050.00 13,054.50 0.0K
12:52 13,054.40 13,054.40 13,050.90 13,052.40 0.0K
12:53 13,051.90 13,052.40 13,051.40 13,052.40 0.0K
12:54 13,051.90 13,051.90 13,047.50 13,049.90 0.0K
12:55 13,049.40 13,051.40 13,047.50 13,051.40 0.0K
12:56 13,051.90 13,052.40 13,050.40 13,050.90 0.0K
12:57 13,050.80 13,050.90 13,047.40 13,049.40 0.0K
12:58 13,049.40 13,049.90 13,048.40 13,049.30 0.0K
12:59 13,048.80 13,053.70 13,048.80 13,053.70 0.0K
13:00 13,054.20 13,054.20 13,045.80 13,048.70 0.0K
13:01 13,049.70 13,050.20 13,047.20 13,048.20 0.0K
13:02 13,048.70 13,050.60 13,044.20 13,050.10 0.0K
13:03 13,049.60 13,050.10 13,047.00 13,047.50 0.0K
13:04 13,047.00 13,049.90 13,045.00 13,049.90 0.0K
13:05 13,048.90 13,053.40 13,048.90 13,051.90 0.0K
13:06 13,052.40 13,052.90 13,048.00 13,048.90 0.0K
13:07 13,047.50 13,050.00 13,046.00 13,048.00 0.0K
13:08 13,046.60 13,054.00 13,046.60 13,054.00 0.0K
13:09 13,053.00 13,055.00 13,053.00 13,053.10 0.0K
13:10 13,052.10 13,052.10 13,046.30 13,048.30 0.0K
13:11 13,047.80 13,047.80 13,044.40 13,045.40 0.0K
13:12 13,045.90 13,048.00 13,045.50 13,048.00 0.0K
13:13 13,049.50 13,050.90 13,047.40 13,047.40 0.0K
13:14 13,048.90 13,051.80 13,048.90 13,050.80 0.0K
13:15 13,051.30 13,054.80 13,050.80 13,053.30 0.0K
13:16 13,054.80 13,056.20 13,054.20 13,056.20 0.0K
13:17 13,055.20 13,056.20 13,054.20 13,056.20 0.0K
13:18 13,055.70 13,055.70 13,051.80 13,052.80 0.0K
13:19 13,052.80 13,056.80 13,052.80 13,056.30 0.0K
13:20 13,057.30 13,057.30 13,053.30 13,053.40 0.0K
13:21 13,052.90 13,053.40 13,052.40 13,053.40 0.0K
13:22 13,052.50 13,056.50 13,052.50 13,056.50 0.0K
13:23 13,055.50 13,056.00 13,053.10 13,053.10 0.0K
13:24 13,053.60 13,053.60 13,049.70 13,049.80 0.0K
13:25 13,049.30 13,051.80 13,048.80 13,051.80 0.0K
13:26 13,051.30 13,051.30 13,045.00 13,047.00 0.0K
13:27 13,046.50 13,049.10 13,045.60 13,049.10 0.0K
13:28 13,050.10 13,050.10 13,048.10 13,049.60 0.0K
13:29 13,048.10 13,049.10 13,047.60 13,048.70 0.0K
13:30 13,048.20 13,052.70 13,046.70 13,049.20 0.0K
13:31 13,049.70 13,052.60 13,049.70 13,052.60 0.0K
13:32 13,052.10 13,058.50 13,052.10 13,057.50 0.0K
13:33 13,057.00 13,057.50 13,053.50 13,053.50 0.0K
13:34 13,053.00 13,053.00 13,051.00 13,051.00 0.0K
13:35 13,049.00 13,049.00 13,045.60 13,045.60 0.0K
13:36 13,046.10 13,046.10 13,041.70 13,042.20 0.0K
13:37 13,041.20 13,043.20 13,038.70 13,039.20 0.0K
13:38 13,040.20 13,043.30 13,037.80 13,042.80 0.0K
13:39 13,042.30 13,046.70 13,041.80 13,045.60 0.0K
13:40 13,043.60 13,046.60 13,042.60 13,046.60 0.0K
13:41 13,046.10 13,048.10 13,045.60 13,046.60 0.0K
13:42 13,046.10 13,046.10 13,040.70 13,040.70 0.0K
13:43 13,041.20 13,041.60 13,040.10 13,040.20 0.0K
13:44 13,039.70 13,041.20 13,038.20 13,040.20 0.0K
13:45 13,040.70 13,045.10 13,040.70 13,045.10 0.0K
13:46 13,044.60 13,046.60 13,042.10 13,045.60 0.0K
13:47 13,045.10 13,046.10 13,042.20 13,042.20 0.0K
13:48 13,041.20 13,041.20 13,037.30 13,038.30 0.0K
13:49 13,038.80 13,038.80 13,035.80 13,036.80 0.0K
13:50 13,036.30 13,042.30 13,034.80 13,041.30 0.0K
13:51 13,042.80 13,044.80 13,041.30 13,044.30 0.0K
13:52 13,045.20 13,045.70 13,044.30 13,044.30 0.0K
13:53 13,045.30 13,049.60 13,045.30 13,049.60 0.0K
13:54 13,049.10 13,051.60 13,049.10 13,051.10 0.0K
13:55 13,051.60 13,052.10 13,051.10 13,052.10 0.0K
13:56 13,051.20 13,055.60 13,051.20 13,055.10 0.0K
13:57 13,054.60 13,056.60 13,054.10 13,056.60 0.0K
13:58 13,058.10 13,058.60 13,056.10 13,056.10 0.0K
13:59 13,055.60 13,055.60 13,053.20 13,053.70 0.0K
14:00 13,052.80 13,055.30 13,052.30 13,052.30 0.0K
14:01 13,052.80 13,053.80 13,045.90 13,047.90 0.0K
14:02 13,049.40 13,051.90 13,048.90 13,050.40 0.0K
14:03 13,051.30 13,051.30 13,045.50 13,045.50 0.0K
14:04 13,046.50 13,050.90 13,046.50 13,050.40 0.0K
14:05 13,052.40 13,052.40 13,048.40 13,048.90 0.0K
14:06 13,049.40 13,050.40 13,043.00 13,043.00 0.0K
14:07 13,042.50 13,046.60 13,042.00 13,045.60 0.0K
14:08 13,046.10 13,046.60 13,042.20 13,042.20 0.0K
14:09 13,042.70 13,047.10 13,042.70 13,042.70 0.0K
14:10 13,043.20 13,043.20 13,038.80 13,041.20 0.0K
14:11 13,041.70 13,045.60 13,041.20 13,045.60 0.0K
14:12 13,044.10 13,046.00 13,041.10 13,046.00 0.0K
14:13 13,047.00 13,049.40 13,046.40 13,048.80 0.0K
14:14 13,048.30 13,049.20 13,045.70 13,047.20 0.0K
14:15 13,047.10 13,047.10 13,041.10 13,041.10 0.0K
14:16 13,042.10 13,045.10 13,042.10 13,043.60 0.0K
14:17 13,043.10 13,049.50 13,043.10 13,049.50 0.0K
14:18 13,050.00 13,051.00 13,048.00 13,048.00 0.0K
14:19 13,047.50 13,048.00 13,044.50 13,045.00 0.0K
14:20 13,044.50 13,045.00 13,042.60 13,043.60 0.0K
14:21 13,043.10 13,043.60 13,041.60 13,041.60 0.0K
14:22 13,040.60 13,041.00 13,039.60 13,041.00 0.0K
14:23 13,040.50 13,042.50 13,040.50 13,042.50 0.0K
14:24 13,043.50 13,043.50 13,042.50 13,043.50 0.0K
14:25 13,044.00 13,048.90 13,044.00 13,048.90 0.0K
14:26 13,049.40 13,053.30 13,048.40 13,052.30 0.0K
14:27 13,050.80 13,051.80 13,049.30 13,050.30 0.0K
14:28 13,049.80 13,050.80 13,046.80 13,046.80 0.0K
14:29 13,047.30 13,047.30 13,039.40 13,040.90 0.0K
14:30 13,041.90 13,045.90 13,040.90 13,044.90 0.0K
14:31 13,045.40 13,049.40 13,041.40 13,047.90 0.0K
14:32 13,049.90 13,056.30 13,049.90 13,054.30 0.0K
14:33 13,054.80 13,056.30 13,052.80 13,053.30 0.0K
14:34 13,054.30 13,056.20 13,049.80 13,050.30 0.0K
14:35 13,050.80 13,054.80 13,048.80 13,052.30 0.0K
14:36 13,054.30 13,059.20 13,052.80 13,058.70 0.0K
14:37 13,057.70 13,059.20 13,053.30 13,055.70 0.0K
14:38 13,055.20 13,065.10 13,055.20 13,063.60 0.0K
14:39 13,063.10 13,065.50 13,062.60 13,065.00 0.0K
14:40 13,064.50 13,064.50 13,059.10 13,059.60 0.0K
14:41 13,060.60 13,065.60 13,059.60 13,065.60 0.0K
14:42 13,066.10 13,066.10 13,058.60 13,063.60 0.0K
14:43 13,063.10 13,066.50 13,060.50 13,060.50 0.0K
14:44 13,059.60 13,059.60 13,052.20 13,055.20 0.0K
14:45 13,055.70 13,059.10 13,054.20 13,058.60 0.0K
14:46 13,059.60 13,059.60 13,055.10 13,055.60 0.0K
14:47 13,056.60 13,064.50 13,056.10 13,060.50 0.0K
14:48 13,060.00 13,067.40 13,060.00 13,067.40 0.0K
14:49 13,066.90 13,075.70 13,066.90 13,073.70 0.0K
14:50 13,072.20 13,074.20 13,071.20 13,072.70 0.0K
14:51 13,073.20 13,076.10 13,072.70 13,075.60 0.0K
14:52 13,077.10 13,077.60 13,072.70 13,077.60 0.0K
14:53 13,077.10 13,080.00 13,073.10 13,073.10 0.0K
14:54 13,072.60 13,076.90 13,072.60 13,076.90 0.0K
14:55 13,076.40 13,077.40 13,071.40 13,071.40 0.0K
14:56 13,070.90 13,081.70 13,070.90 13,079.70 0.0K
14:57 13,081.20 13,081.70 13,078.70 13,080.60 0.0K
14:58 13,081.60 13,082.10 13,078.60 13,080.20 0.0K
14:59 13,081.70 13,082.10 13,080.10 13,080.60 0.0K
15:00 13,078.60 13,086.50 13,078.20 13,085.50 0.0K
15:01 13,086.50 13,088.50 13,084.00 13,084.00 0.0K
15:02 13,085.50 13,088.90 13,084.50 13,087.40 0.0K
15:03 13,087.90 13,088.40 13,083.50 13,084.00 0.0K
15:04 13,083.50 13,086.50 13,083.00 13,084.00 0.0K
15:05 13,083.50 13,087.60 13,079.60 13,087.10 0.0K
15:06 13,088.50 13,089.50 13,086.60 13,086.60 0.0K
15:07 13,087.60 13,089.00 13,086.60 13,086.60 0.0K
15:08 13,087.60 13,090.50 13,085.60 13,088.60 0.0K
15:09 13,088.10 13,092.50 13,087.60 13,088.60 0.0K
15:10 13,088.10 13,090.60 13,087.60 13,090.60 0.0K
15:11 13,091.60 13,092.10 13,088.60 13,088.70 0.0K
15:12 13,089.70 13,090.70 13,087.70 13,090.70 0.0K
15:13 13,090.70 13,090.70 13,087.70 13,088.70 0.0K
15:14 13,089.20 13,094.70 13,088.20 13,092.70 0.0K
15:15 13,094.60 13,094.60 13,085.30 13,085.80 0.0K
15:16 13,086.30 13,094.20 13,086.30 13,094.20 0.0K
15:17 13,094.70 13,096.70 13,094.20 13,096.70 0.0K
15:18 13,097.20 13,097.20 13,094.70 13,094.70 0.0K
15:19 13,095.70 13,095.80 13,092.80 13,095.30 0.0K
15:20 13,094.30 13,096.30 13,093.80 13,096.30 0.0K
15:21 13,096.80 13,098.70 13,095.30 13,095.30 0.0K
15:22 13,095.80 13,099.80 13,094.80 13,098.80 0.0K
15:23 13,099.80 13,102.20 13,098.70 13,102.20 0.0K
15:24 13,103.20 13,103.20 13,097.80 13,099.30 0.0K
15:25 13,100.80 13,101.70 13,097.80 13,097.80 0.0K
15:26 13,096.80 13,098.80 13,096.30 13,096.80 0.0K
15:27 13,098.80 13,098.80 13,095.80 13,095.90 0.0K
15:28 13,096.40 13,096.40 13,092.00 13,092.00 0.0K
15:29 13,093.00 13,094.50 13,091.00 13,094.00 0.0K
15:30 13,095.00 13,097.50 13,093.50 13,095.00 0.0K
15:31 13,094.50 13,094.50 13,087.60 13,088.10 0.0K
15:32 13,089.10 13,090.10 13,086.60 13,088.10 0.0K
15:33 13,089.10 13,089.10 13,085.70 13,086.20 0.0K
15:34 13,086.70 13,089.60 13,085.20 13,085.20 0.0K
15:35 13,084.20 13,085.20 13,082.70 13,084.20 0.0K
15:36 13,085.20 13,097.00 13,084.20 13,097.00 0.0K
15:37 13,096.50 13,096.50 13,090.60 13,090.60 0.0K
15:38 13,090.10 13,095.60 13,088.60 13,093.60 0.0K
15:39 13,093.10 13,099.10 13,093.10 13,093.70 0.0K
15:40 13,093.20 13,094.70 13,090.30 13,092.30 0.0K
15:41 13,091.30 13,093.80 13,090.40 13,092.40 0.0K
15:42 13,093.90 13,096.80 13,091.90 13,094.80 0.0K
15:43 13,094.80 13,098.40 13,094.40 13,097.40 0.0K
15:44 13,096.40 13,097.90 13,094.00 13,094.00 0.0K
15:45 13,092.50 13,095.00 13,090.60 13,090.60 0.0K
15:46 13,090.10 13,090.20 13,086.20 13,089.70 0.0K
15:47 13,088.20 13,090.30 13,087.80 13,089.70 0.0K
15:48 13,088.80 13,092.20 13,086.80 13,090.70 0.0K
15:49 13,090.20 13,093.20 13,086.80 13,087.80 0.0K
15:50 13,085.80 13,086.30 13,082.80 13,085.90 0.0K
15:51 13,084.90 13,093.80 13,084.90 13,093.20 0.0K
15:52 13,094.70 13,095.20 13,091.20 13,093.70 0.0K
15:53 13,094.20 13,095.70 13,093.70 13,095.70 0.0K
15:54 13,096.20 13,100.60 13,096.20 13,099.60 0.0K
15:55 13,098.60 13,099.60 13,093.70 13,093.70 0.0K
15:56 13,094.70 13,097.70 13,094.20 13,097.70 0.0K
15:57 13,098.20 13,099.70 13,096.70 13,097.20 0.0K
15:58 13,095.80 13,098.80 13,093.80 13,098.30 0.0K
15:59 13,096.30 13,101.70 13,096.30 13,101.70 0.0K
16:00 13,102.70 13,104.60 13,092.80 13,094.30 0.0K
16:01 13,093.30 13,097.20 13,090.80 13,094.70 0.0K
16:02 13,093.70 13,095.20 13,090.70 13,094.70 0.0K
16:03 13,095.20 13,097.60 13,092.70 13,097.60 0.0K
16:04 13,096.60 13,098.00 13,095.00 13,096.50 0.0K
16:05 13,095.50 13,095.60 13,092.50 13,094.60 0.0K
16:06 13,094.10 13,094.60 13,091.10 13,093.10 0.0K
16:07 13,094.10 13,096.50 13,093.50 13,093.50 0.0K
16:08 13,094.00 13,096.00 13,091.50 13,091.50 0.0K
16:09 13,091.00 13,094.50 13,091.00 13,094.40 0.0K
16:10 13,093.00 13,093.90 13,088.50 13,089.50 0.0K
16:11 13,089.00 13,093.40 13,087.00 13,092.90 0.0K
16:12 13,091.40 13,092.40 13,090.40 13,091.90 0.0K
16:13 13,091.40 13,092.90 13,086.40 13,086.40 0.0K
16:14 13,085.90 13,088.40 13,083.40 13,084.40 0.0K
16:15 13,085.40 13,085.40 13,078.90 13,078.90 0.0K
16:16 13,078.40 13,080.40 13,077.30 13,077.80 0.0K
16:17 13,078.80 13,078.80 13,076.30 13,078.30 0.0K
16:18 13,076.30 13,082.20 13,076.30 13,082.20 0.0K
16:19 13,081.70 13,083.60 13,081.10 13,081.10 0.0K
16:20 13,081.60 13,083.10 13,079.10 13,082.00 0.0K
16:21 13,081.50 13,082.90 13,079.00 13,079.00 0.0K
16:22 13,078.00 13,083.40 13,077.00 13,083.40 0.0K
16:23 13,082.90 13,082.90 13,080.80 13,082.30 0.0K
16:24 13,082.30 13,082.30 13,078.40 13,078.40 0.0K
16:25 13,077.90 13,077.90 13,072.00 13,074.50 0.0K
16:26 13,074.00 13,075.90 13,071.40 13,071.90 0.0K
16:27 13,072.90 13,072.90 13,065.50 13,067.00 0.0K
16:28 13,066.90 13,068.90 13,065.00 13,066.40 0.0K
16:29 13,067.90 13,069.90 13,066.90 13,067.90 0.0K
16:30 13,068.90 13,068.90 13,061.00 13,061.00 0.0K
16:31 13,060.00 13,060.00 13,054.60 13,054.60 0.0K
16:32 13,054.10 13,059.50 13,054.10 13,057.50 0.0K
16:33 13,058.00 13,060.00 13,057.10 13,057.10 0.0K
16:34 13,055.10 13,058.10 13,055.10 13,058.10 0.0K
16:35 13,059.10 13,059.60 13,057.60 13,059.60 0.0K
16:36 13,059.20 13,061.60 13,057.20 13,059.60 0.0K
16:37 13,060.10 13,065.60 13,060.10 13,064.10 0.0K
16:38 13,064.60 13,066.10 13,063.10 13,064.60 0.0K
16:39 13,065.10 13,066.60 13,061.70 13,066.60 0.0K
16:40 13,066.10 13,069.50 13,065.60 13,069.50 0.0K
16:41 13,069.00 13,079.90 13,068.00 13,078.00 0.0K
16:42 13,079.00 13,087.40 13,079.00 13,086.90 0.0K
16:43 13,086.40 13,086.90 13,085.90 13,086.00 0.0K
16:44 13,085.50 13,087.00 13,084.10 13,084.10 0.0K
16:45 13,083.60 13,084.60 13,081.20 13,081.20 0.0K
16:46 13,081.70 13,085.60 13,079.70 13,085.60 0.0K
16:47 13,085.10 13,086.10 13,084.60 13,086.10 0.0K
16:48 13,087.10 13,088.60 13,084.60 13,084.60 0.0K
16:49 13,085.10 13,085.10 13,081.20 13,083.20 0.0K
16:50 13,083.70 13,083.70 13,078.80 13,081.80 0.0K
16:51 13,081.30 13,084.30 13,081.30 13,082.40 0.0K
16:52 13,081.40 13,082.90 13,080.40 13,082.40 0.0K
16:53 13,082.00 13,085.50 13,082.00 13,085.50 0.0K
16:54 13,086.00 13,088.40 13,083.50 13,084.50 0.0K
16:55 13,084.00 13,086.00 13,083.00 13,083.60 0.0K
16:56 13,084.00 13,084.00 13,079.70 13,080.70 0.0K
16:57 13,081.20 13,084.20 13,079.70 13,084.20 0.0K
16:58 13,083.70 13,087.20 13,083.70 13,085.20 0.0K
16:59 13,085.70 13,087.70 13,085.20 13,087.70 0.0K
17:00 13,086.70 13,087.60 13,084.70 13,087.60 0.0K
17:01 13,088.10 13,092.00 13,087.10 13,091.40 0.0K
17:02 13,090.90 13,094.90 13,090.40 13,090.40 0.0K
17:03 13,090.90 13,095.40 13,090.40 13,094.90 0.0K
17:04 13,095.40 13,104.30 13,094.40 13,095.90 0.0K
17:05 13,095.40 13,096.40 13,090.50 13,091.50 0.0K
17:06 13,091.00 13,091.50 13,089.50 13,091.00 0.0K
17:07 13,090.50 13,090.60 13,086.60 13,090.50 0.0K
17:08 13,091.00 13,092.00 13,089.50 13,091.50 0.0K
17:09 13,090.50 13,092.00 13,090.00 13,091.00 0.0K
17:10 13,090.50 13,091.00 13,085.60 13,085.60 0.0K
17:11 13,084.60 13,087.20 13,082.70 13,086.70 0.0K
17:12 13,087.20 13,089.60 13,087.20 13,089.60 0.0K
17:13 13,090.10 13,094.50 13,089.10 13,094.50 0.0K
17:14 13,093.50 13,095.90 13,093.50 13,095.90 0.0K
17:15 13,095.40 13,097.40 13,094.90 13,095.90 0.0K
17:16 13,096.40 13,096.40 13,092.90 13,094.80 0.0K
17:17 13,094.70 13,095.20 13,093.20 13,094.20 0.0K
17:18 13,094.60 13,097.00 13,094.60 13,097.00 0.0K
17:19 13,099.00 13,100.50 13,098.50 13,098.90 0.0K
17:20 13,100.40 13,100.40 13,096.50 13,098.90 0.0K
17:21 13,097.90 13,099.90 13,097.90 13,099.40 0.0K
17:22 13,099.90 13,104.40 13,099.40 13,102.90 0.0K
17:23 13,102.40 13,103.40 13,101.40 13,103.40 0.0K
17:24 13,102.90 13,103.40 13,101.40 13,101.40 0.0K
17:25 13,099.90 13,103.40 13,098.40 13,102.40 0.0K
17:26 13,103.90 13,104.90 13,102.40 13,103.40 0.0K
17:27 13,102.40 13,102.90 13,101.40 13,101.90 0.0K
17:28 13,100.40 13,101.40 13,092.00 13,092.00 0.0K
17:29 13,092.50 13,098.90 13,092.50 13,096.00 0.0K
17:30 13,096.50 13,098.90 13,093.50 13,095.50 0.0K
17:31 13,094.50 13,098.40 13,089.50 13,096.50 0.0K
17:32 13,097.50 13,097.50 13,092.50 13,097.00 0.0K
17:33 13,096.50 13,098.00 13,089.50 13,098.00 0.0K
17:34 13,096.50 13,096.50 13,092.00 13,092.50 0.0K
17:35 13,094.00 13,098.45 13,084.60 13,098.45 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