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 13,020.00 13,020.00 13,019.00 13,020.00 0.0K
08:59 13,020.50 13,022.90 13,017.00 13,017.50 0.0K
09:00 13,025.90 13,036.80 13,025.90 13,029.40 0.0K
09:01 13,031.90 13,036.80 13,031.90 13,034.80 0.0K
09:02 13,035.80 13,041.80 13,035.80 13,041.80 0.0K
09:03 13,043.30 13,045.80 13,043.30 13,044.80 0.0K
09:04 13,047.80 13,047.80 13,038.90 13,038.90 0.0K
09:05 13,036.90 13,044.30 13,036.30 13,036.80 0.0K
09:06 13,035.80 13,041.30 13,032.90 13,041.30 0.0K
09:07 13,045.80 13,049.70 13,042.80 13,045.30 0.0K
09:08 13,045.80 13,053.70 13,045.30 13,053.70 0.0K
09:09 13,053.20 13,053.20 13,047.30 13,051.70 0.0K
09:10 13,053.70 13,055.70 13,049.20 13,053.70 0.0K
09:11 13,053.20 13,058.70 13,052.70 13,058.70 0.0K
09:12 13,059.70 13,062.10 13,057.70 13,062.10 0.0K
09:13 13,062.60 13,062.60 13,051.70 13,051.70 0.0K
09:14 13,050.70 13,050.70 13,038.80 13,038.80 0.0K
09:15 13,037.30 13,038.30 13,027.00 13,031.90 0.0K
09:16 13,032.90 13,033.90 13,027.40 13,028.90 0.0K
09:17 13,028.40 13,032.40 13,026.90 13,028.90 0.0K
09:18 13,029.90 13,035.80 13,027.90 13,029.40 0.0K
09:19 13,029.90 13,029.90 13,023.00 13,024.90 0.0K
09:20 13,025.90 13,028.80 13,025.90 13,027.80 0.0K
09:21 13,030.80 13,033.70 13,030.70 13,032.70 0.0K
09:22 13,032.20 13,034.60 13,027.70 13,029.70 0.0K
09:23 13,032.60 13,037.50 13,030.60 13,036.50 0.0K
09:24 13,036.00 13,037.00 13,029.50 13,031.00 0.0K
09:25 13,030.50 13,032.00 13,023.70 13,023.70 0.0K
09:26 13,025.20 13,026.70 13,022.20 13,024.70 0.0K
09:27 13,025.20 13,027.20 13,021.80 13,024.80 0.0K
09:28 13,023.80 13,026.80 13,022.30 13,024.80 0.0K
09:29 13,025.30 13,025.30 13,016.90 13,019.90 0.0K
09:30 13,018.90 13,020.90 13,013.50 13,018.90 0.0K
09:31 13,017.90 13,025.70 13,017.90 13,025.70 0.0K
09:32 13,026.20 13,033.50 13,024.70 13,031.60 0.0K
09:33 13,031.50 13,031.50 13,026.60 13,026.60 0.0K
09:34 13,026.10 13,028.10 13,024.60 13,026.10 0.0K
09:35 13,025.60 13,027.10 13,023.60 13,026.10 0.0K
09:36 13,028.10 13,035.40 13,026.60 13,035.40 0.0K
09:37 13,037.40 13,045.20 13,035.90 13,045.20 0.0K
09:38 13,046.20 13,047.70 13,040.20 13,042.70 0.0K
09:39 13,043.20 13,043.20 13,038.80 13,040.30 0.0K
09:40 13,039.80 13,041.80 13,037.40 13,040.30 0.0K
09:41 13,041.30 13,046.20 13,041.30 13,043.80 0.0K
09:42 13,041.30 13,041.30 13,036.40 13,037.00 0.0K
09:43 13,039.00 13,042.90 13,038.50 13,042.40 0.0K
09:44 13,042.90 13,046.80 13,042.40 13,046.80 0.0K
09:45 13,045.30 13,053.60 13,045.30 13,053.60 0.0K
09:46 13,056.10 13,056.10 13,053.60 13,055.50 0.0K
09:47 13,056.00 13,059.00 13,056.00 13,058.90 0.0K
09:48 13,059.40 13,059.40 13,054.90 13,054.90 0.0K
09:49 13,055.40 13,056.90 13,051.90 13,052.90 0.0K
09:50 13,053.40 13,053.40 13,049.50 13,051.90 0.0K
09:51 13,053.40 13,057.80 13,053.40 13,057.80 0.0K
09:52 13,056.80 13,058.80 13,055.80 13,056.80 0.0K
09:53 13,055.80 13,056.80 13,050.90 13,050.90 0.0K
09:54 13,051.40 13,051.90 13,049.40 13,051.00 0.0K
09:55 13,049.50 13,054.40 13,049.50 13,050.90 0.0K
09:56 13,050.40 13,052.90 13,048.90 13,051.90 0.0K
09:57 13,049.90 13,049.90 13,047.90 13,048.00 0.0K
09:58 13,048.50 13,052.90 13,048.00 13,051.40 0.0K
09:59 13,050.90 13,050.90 13,048.80 13,049.30 0.0K
10:00 13,050.80 13,051.80 13,045.30 13,048.80 0.0K
10:01 13,045.80 13,046.80 13,045.30 13,045.80 0.0K
10:02 13,046.80 13,049.20 13,042.80 13,045.80 0.0K
10:03 13,047.80 13,048.80 13,045.80 13,047.80 0.0K
10:04 13,048.80 13,056.60 13,046.80 13,056.60 0.0K
10:05 13,057.10 13,060.10 13,056.10 13,059.60 0.0K
10:06 13,058.60 13,059.10 13,054.60 13,057.60 0.0K
10:07 13,057.10 13,057.60 13,050.70 13,050.70 0.0K
10:08 13,049.70 13,049.70 13,042.40 13,043.90 0.0K
10:09 13,043.40 13,043.40 13,038.00 13,039.00 0.0K
10:10 13,038.50 13,044.90 13,037.00 13,043.40 0.0K
10:11 13,042.90 13,047.00 13,042.00 13,046.00 0.0K
10:12 13,046.50 13,047.10 13,043.60 13,046.10 0.0K
10:13 13,046.50 13,049.50 13,046.00 13,049.00 0.0K
10:14 13,048.00 13,052.80 13,048.00 13,051.80 0.0K
10:15 13,050.40 13,053.30 13,049.90 13,053.30 0.0K
10:16 13,052.80 13,052.80 13,044.40 13,044.40 0.0K
10:17 13,043.40 13,045.40 13,041.50 13,043.50 0.0K
10:18 13,042.50 13,043.00 13,036.10 13,037.10 0.0K
10:19 13,038.10 13,039.60 13,035.60 13,038.60 0.0K
10:20 13,038.10 13,039.60 13,034.10 13,039.60 0.0K
10:21 13,039.10 13,046.90 13,039.10 13,045.40 0.0K
10:22 13,044.90 13,045.40 13,043.50 13,044.00 0.0K
10:23 13,046.00 13,046.90 13,042.50 13,043.00 0.0K
10:24 13,042.00 13,042.00 13,038.10 13,038.10 0.0K
10:25 13,039.10 13,039.10 13,031.20 13,034.10 0.0K
10:26 13,033.10 13,037.10 13,032.60 13,036.10 0.0K
10:27 13,037.00 13,042.50 13,037.00 13,042.00 0.0K
10:28 13,042.50 13,047.00 13,042.50 13,045.40 0.0K
10:29 13,044.90 13,045.90 13,042.50 13,045.90 0.0K
10:30 13,047.90 13,048.40 13,044.40 13,046.90 0.0K
10:31 13,047.30 13,050.80 13,046.40 13,050.70 0.0K
10:32 13,049.80 13,053.20 13,049.80 13,051.70 0.0K
10:33 13,052.20 13,053.70 13,048.80 13,050.30 0.0K
10:34 13,050.80 13,050.80 13,046.90 13,046.90 0.0K
10:35 13,048.90 13,054.80 13,048.90 13,054.80 0.0K
10:36 13,055.80 13,057.80 13,055.80 13,056.80 0.0K
10:37 13,057.80 13,057.80 13,055.80 13,056.80 0.0K
10:38 13,057.80 13,058.80 13,055.80 13,055.80 0.0K
10:39 13,055.30 13,055.80 13,051.80 13,051.90 0.0K
10:40 13,051.40 13,053.90 13,049.90 13,051.90 0.0K
10:41 13,050.90 13,055.40 13,049.90 13,052.90 0.0K
10:42 13,052.40 13,062.20 13,051.40 13,061.70 0.0K
10:43 13,060.70 13,062.60 13,059.10 13,062.60 0.0K
10:44 13,061.60 13,064.50 13,060.60 13,064.50 0.0K
10:45 13,064.00 13,067.00 13,063.00 13,066.50 0.0K
10:46 13,067.40 13,067.90 13,065.00 13,065.40 0.0K
10:47 13,066.40 13,066.90 13,064.40 13,064.40 0.0K
10:48 13,063.90 13,068.40 13,063.90 13,068.40 0.0K
10:49 13,068.90 13,069.40 13,062.90 13,063.90 0.0K
10:50 13,062.90 13,063.40 13,059.90 13,061.40 0.0K
10:51 13,061.90 13,061.90 13,057.40 13,058.40 0.0K
10:52 13,059.40 13,059.40 13,050.50 13,051.00 0.0K
10:53 13,051.50 13,055.00 13,051.00 13,053.50 0.0K
10:54 13,052.50 13,054.50 13,052.50 13,052.50 0.0K
10:55 13,054.00 13,057.50 13,053.50 13,055.50 0.0K
10:56 13,057.00 13,057.00 13,056.40 13,056.40 0.0K
10:57 13,057.90 13,058.40 13,055.90 13,056.50 0.0K
10:58 13,056.00 13,057.00 13,055.50 13,055.50 0.0K
10:59 13,055.60 13,056.10 13,055.50 13,055.50 0.0K
11:00 13,052.10 13,058.50 13,050.60 13,056.90 0.0K
11:01 13,057.40 13,057.90 13,047.60 13,047.60 0.0K
11:02 13,046.10 13,049.60 13,045.60 13,049.00 0.0K
11:03 13,048.50 13,053.00 13,047.50 13,052.50 0.0K
11:04 13,051.50 13,053.50 13,049.50 13,049.50 0.0K
11:05 13,050.00 13,050.50 13,048.00 13,048.60 0.0K
11:06 13,048.10 13,048.60 13,045.20 13,045.70 0.0K
11:07 13,047.20 13,050.60 13,047.20 13,050.60 0.0K
11:08 13,049.10 13,049.60 13,046.10 13,046.60 0.0K
11:09 13,047.10 13,048.10 13,043.70 13,043.70 0.0K
11:10 13,042.70 13,042.70 13,033.90 13,033.90 0.0K
11:11 13,034.90 13,038.40 13,034.40 13,035.90 0.0K
11:12 13,036.40 13,039.40 13,033.90 13,038.90 0.0K
11:13 13,040.30 13,043.80 13,039.80 13,043.20 0.0K
11:14 13,043.70 13,045.70 13,041.80 13,045.70 0.0K
11:15 13,044.70 13,047.60 13,044.20 13,045.60 0.0K
11:16 13,047.10 13,054.00 13,047.10 13,053.50 0.0K
11:17 13,052.00 13,055.50 13,051.50 13,053.50 0.0K
11:18 13,053.60 13,057.00 13,053.60 13,056.00 0.0K
11:19 13,055.50 13,056.50 13,055.00 13,055.60 0.0K
11:20 13,057.10 13,057.10 13,054.60 13,055.10 0.0K
11:21 13,054.60 13,058.10 13,054.60 13,057.60 0.0K
11:22 13,058.60 13,063.60 13,058.60 13,063.60 0.0K
11:23 13,064.60 13,067.50 13,063.60 13,065.60 0.0K
11:24 13,066.60 13,067.10 13,065.10 13,065.60 0.0K
11:25 13,065.10 13,067.60 13,064.70 13,064.70 0.0K
11:26 13,067.70 13,068.20 13,065.70 13,065.70 0.0K
11:27 13,064.70 13,067.70 13,063.80 13,066.80 0.0K
11:28 13,067.30 13,069.30 13,066.80 13,068.30 0.0K
11:29 13,069.80 13,071.30 13,069.80 13,071.30 0.0K
11:30 13,072.30 13,074.80 13,071.30 13,074.80 0.0K
11:31 13,075.80 13,079.80 13,075.80 13,078.70 0.0K
11:32 13,079.70 13,083.20 13,079.70 13,081.70 0.0K
11:33 13,082.70 13,083.60 13,080.70 13,083.60 0.0K
11:34 13,084.10 13,084.60 13,081.60 13,081.70 0.0K
11:35 13,081.70 13,082.20 13,076.30 13,076.30 0.0K
11:36 13,075.80 13,077.90 13,075.40 13,075.40 0.0K
11:37 13,074.90 13,076.50 13,073.10 13,073.10 0.0K
11:38 13,073.20 13,074.20 13,073.20 13,074.20 0.0K
11:39 13,077.20 13,077.20 13,075.20 13,075.20 0.0K
11:40 13,074.70 13,074.70 13,069.30 13,071.30 0.0K
11:41 13,071.80 13,076.70 13,071.80 13,075.20 0.0K
11:42 13,077.20 13,079.20 13,075.20 13,079.20 0.0K
11:43 13,079.70 13,080.10 13,078.10 13,080.10 0.0K
11:44 13,080.60 13,083.00 13,080.60 13,082.00 0.0K
11:45 13,082.50 13,082.50 13,078.00 13,078.00 0.0K
11:46 13,077.90 13,079.90 13,073.50 13,073.50 0.0K
11:47 13,074.00 13,076.00 13,072.50 13,074.90 0.0K
11:48 13,074.40 13,076.40 13,071.00 13,074.00 0.0K
11:49 13,073.90 13,074.40 13,070.00 13,072.50 0.0K
11:50 13,072.00 13,072.00 13,068.10 13,072.00 0.0K
11:51 13,072.50 13,073.00 13,070.00 13,073.00 0.0K
11:52 13,073.50 13,073.50 13,071.00 13,071.00 0.0K
11:53 13,071.50 13,071.50 13,070.00 13,070.50 0.0K
11:54 13,070.00 13,070.50 13,068.10 13,068.60 0.0K
11:55 13,067.10 13,067.10 13,063.20 13,064.20 0.0K
11:56 13,064.70 13,067.20 13,063.20 13,065.20 0.0K
11:57 13,066.20 13,066.20 13,064.20 13,065.70 0.0K
11:58 13,065.20 13,070.10 13,065.20 13,070.10 0.0K
11:59 13,070.50 13,071.50 13,068.10 13,068.60 0.0K
12:00 13,069.10 13,072.00 13,068.60 13,070.50 0.0K
12:01 13,069.00 13,074.90 13,069.00 13,074.90 0.0K
12:02 13,073.40 13,075.40 13,068.00 13,068.00 0.0K
12:03 13,069.00 13,070.60 13,068.00 13,069.10 0.0K
12:04 13,068.10 13,069.60 13,067.10 13,068.10 0.0K
12:05 13,066.10 13,067.20 13,063.20 13,067.20 0.0K
12:06 13,067.70 13,070.10 13,065.70 13,067.20 0.0K
12:07 13,066.70 13,067.20 13,064.30 13,066.30 0.0K
12:08 13,067.30 13,072.10 13,067.20 13,072.10 0.0K
12:09 13,072.60 13,074.50 13,066.10 13,066.10 0.0K
12:10 13,065.10 13,071.60 13,063.10 13,071.10 0.0K
12:11 13,072.10 13,073.00 13,071.60 13,073.00 0.0K
12:12 13,076.00 13,076.00 13,073.00 13,075.50 0.0K
12:13 13,075.00 13,075.50 13,073.00 13,073.00 0.0K
12:14 13,074.00 13,079.90 13,072.50 13,078.40 0.0K
12:15 13,077.90 13,077.90 13,075.00 13,076.00 0.0K
12:16 13,077.00 13,077.50 13,074.60 13,075.10 0.0K
12:17 13,074.60 13,077.10 13,074.10 13,077.10 0.0K
12:18 13,077.60 13,079.50 13,077.50 13,077.50 0.0K
12:19 13,077.40 13,077.90 13,076.40 13,076.40 0.0K
12:20 13,076.90 13,077.40 13,074.90 13,075.40 0.0K
12:21 13,075.90 13,076.00 13,073.00 13,074.00 0.0K
12:22 13,075.00 13,076.50 13,074.00 13,074.00 0.0K
12:23 13,073.00 13,076.40 13,073.00 13,075.90 0.0K
12:24 13,076.90 13,076.90 13,073.00 13,075.00 0.0K
12:25 13,074.00 13,074.00 13,068.10 13,071.10 0.0K
12:26 13,073.10 13,073.10 13,069.70 13,069.70 0.0K
12:27 13,071.10 13,073.10 13,070.20 13,073.10 0.0K
12:28 13,073.60 13,074.00 13,073.00 13,073.00 0.0K
12:29 13,074.00 13,076.90 13,074.00 13,075.90 0.0K
12:30 13,076.90 13,077.90 13,076.90 13,077.90 0.0K
12:31 13,077.80 13,078.30 13,076.90 13,076.90 0.0K
12:32 13,077.40 13,077.40 13,075.90 13,075.90 0.0K
12:33 13,074.90 13,074.90 13,072.50 13,072.50 0.0K
12:34 13,073.00 13,073.00 13,071.00 13,073.00 0.0K
12:35 13,073.00 13,073.00 13,069.10 13,069.10 0.0K
12:36 13,069.60 13,071.60 13,069.10 13,071.10 0.0K
12:37 13,072.60 13,073.00 13,069.10 13,071.10 0.0K
12:38 13,070.60 13,072.10 13,070.60 13,071.10 0.0K
12:39 13,070.60 13,072.10 13,070.60 13,071.10 0.0K
12:40 13,072.00 13,072.00 13,068.60 13,071.00 0.0K
12:41 13,072.00 13,074.00 13,072.00 13,073.90 0.0K
12:42 13,074.40 13,074.40 13,072.90 13,073.90 0.0K
12:43 13,073.40 13,073.40 13,071.90 13,071.90 0.0K
12:44 13,072.90 13,073.00 13,071.00 13,072.00 0.0K
12:45 13,073.00 13,073.00 13,071.00 13,073.00 0.0K
12:46 13,074.00 13,082.90 13,074.00 13,081.90 0.0K
12:47 13,082.40 13,082.40 13,079.90 13,082.40 0.0K
12:48 13,081.90 13,081.90 13,078.90 13,078.90 0.0K
12:49 13,077.90 13,078.90 13,077.90 13,078.00 0.0K
12:50 13,077.90 13,078.90 13,077.40 13,077.90 0.0K
12:51 13,078.00 13,080.40 13,077.00 13,077.00 0.0K
12:52 13,076.50 13,077.00 13,074.10 13,075.10 0.0K
12:53 13,076.60 13,077.10 13,076.10 13,077.10 0.0K
12:54 13,078.10 13,078.60 13,078.10 13,078.10 0.0K
12:55 13,078.60 13,080.50 13,076.00 13,078.00 0.0K
12:56 13,079.00 13,082.00 13,079.00 13,079.50 0.0K
12:57 13,081.50 13,083.00 13,081.00 13,081.60 0.0K
12:58 13,080.60 13,082.10 13,079.10 13,080.10 0.0K
12:59 13,081.10 13,083.10 13,080.10 13,081.20 0.0K
13:00 13,082.20 13,083.20 13,079.30 13,079.30 0.0K
13:01 13,078.30 13,078.40 13,076.40 13,076.90 0.0K
13:02 13,077.40 13,079.40 13,076.40 13,079.40 0.0K
13:03 13,078.90 13,079.40 13,077.00 13,079.40 0.0K
13:04 13,079.90 13,088.80 13,079.90 13,088.80 0.0K
13:05 13,089.70 13,093.10 13,089.20 13,093.10 0.0K
13:06 13,094.10 13,095.50 13,093.00 13,095.00 0.0K
13:07 13,094.00 13,094.00 13,089.00 13,091.00 0.0K
13:08 13,091.50 13,092.50 13,089.90 13,090.00 0.0K
13:09 13,088.50 13,090.50 13,088.50 13,090.10 0.0K
13:10 13,088.60 13,090.60 13,088.60 13,090.10 0.0K
13:11 13,090.50 13,093.50 13,090.50 13,093.00 0.0K
13:12 13,092.00 13,092.50 13,091.00 13,092.40 0.0K
13:13 13,092.90 13,093.00 13,091.40 13,093.00 0.0K
13:14 13,094.50 13,094.50 13,093.00 13,093.00 0.0K
13:15 13,092.00 13,093.00 13,091.00 13,092.60 0.0K
13:16 13,092.10 13,092.50 13,091.00 13,091.00 0.0K
13:17 13,092.50 13,094.00 13,091.50 13,094.00 0.0K
13:18 13,093.00 13,094.50 13,092.00 13,092.50 0.0K
13:19 13,092.00 13,093.50 13,091.00 13,092.00 0.0K
13:20 13,093.00 13,093.50 13,092.00 13,092.50 0.0K
13:21 13,092.00 13,094.50 13,092.00 13,093.40 0.0K
13:22 13,093.90 13,093.90 13,088.50 13,090.00 0.0K
13:23 13,090.50 13,092.50 13,088.50 13,092.50 0.0K
13:24 13,092.40 13,092.40 13,088.50 13,091.00 0.0K
13:25 13,091.50 13,092.00 13,090.00 13,090.00 0.0K
13:26 13,092.50 13,092.50 13,090.00 13,091.00 0.0K
13:27 13,091.50 13,092.00 13,090.00 13,090.00 0.0K
13:28 13,090.50 13,091.00 13,090.00 13,090.00 0.0K
13:29 13,090.50 13,092.00 13,089.50 13,092.00 0.0K
13:30 13,093.00 13,093.40 13,089.50 13,093.40 0.0K
13:31 13,093.90 13,093.90 13,090.50 13,091.90 0.0K
13:32 13,092.40 13,092.90 13,091.40 13,092.90 0.0K
13:33 13,092.40 13,092.40 13,091.40 13,091.90 0.0K
13:34 13,091.40 13,092.30 13,090.90 13,092.30 0.0K
13:35 13,091.80 13,093.30 13,091.80 13,092.80 0.0K
13:36 13,093.30 13,096.70 13,092.80 13,096.70 0.0K
13:37 13,096.20 13,096.20 13,093.70 13,094.20 0.0K
13:38 13,093.70 13,095.20 13,093.70 13,093.70 0.0K
13:39 13,094.20 13,095.20 13,093.70 13,094.20 0.0K
13:40 13,094.70 13,095.20 13,093.70 13,094.20 0.0K
13:41 13,095.20 13,095.20 13,092.70 13,093.20 0.0K
13:42 13,091.70 13,093.20 13,090.20 13,093.20 0.0K
13:43 13,093.70 13,093.70 13,091.70 13,093.70 0.0K
13:44 13,093.70 13,097.10 13,093.70 13,096.70 0.0K
13:45 13,097.20 13,098.70 13,096.70 13,098.70 0.0K
13:46 13,099.20 13,100.70 13,096.70 13,096.70 0.0K
13:47 13,096.80 13,096.80 13,093.80 13,095.80 0.0K
13:48 13,095.30 13,095.30 13,094.30 13,094.90 0.0K
13:49 13,094.40 13,095.90 13,093.90 13,095.90 0.0K
13:50 13,094.90 13,094.90 13,092.90 13,094.00 0.0K
13:51 13,093.50 13,095.00 13,093.00 13,094.00 0.0K
13:52 13,094.50 13,094.50 13,092.50 13,093.00 0.0K
13:53 13,093.50 13,095.00 13,093.00 13,094.00 0.0K
13:54 13,094.50 13,094.50 13,092.50 13,093.00 0.0K
13:55 13,093.50 13,093.50 13,092.50 13,093.00 0.0K
13:56 13,093.50 13,096.00 13,092.50 13,094.00 0.0K
13:57 13,093.50 13,094.50 13,092.50 13,094.50 0.0K
13:58 13,093.10 13,093.10 13,092.60 13,093.10 0.0K
13:59 13,094.10 13,098.50 13,094.10 13,097.50 0.0K
14:00 13,098.00 13,099.50 13,098.00 13,098.00 0.0K
14:01 13,099.00 13,099.00 13,096.00 13,096.00 0.0K
14:02 13,096.50 13,096.50 13,094.10 13,094.10 0.0K
14:03 13,095.00 13,097.50 13,095.00 13,095.00 0.0K
14:04 13,095.10 13,096.10 13,094.10 13,094.10 0.0K
14:05 13,094.60 13,095.10 13,091.60 13,093.10 0.0K
14:06 13,093.60 13,094.10 13,092.60 13,093.10 0.0K
14:07 13,093.60 13,095.10 13,091.10 13,094.60 0.0K
14:08 13,094.10 13,094.50 13,092.00 13,092.00 0.0K
14:09 13,092.50 13,094.00 13,092.50 13,093.00 0.0K
14:10 13,091.50 13,094.00 13,091.50 13,094.00 0.0K
14:11 13,094.50 13,094.50 13,092.00 13,092.50 0.0K
14:12 13,093.50 13,093.50 13,085.60 13,085.60 0.0K
14:13 13,085.10 13,085.10 13,081.60 13,081.60 0.0K
14:14 13,081.70 13,081.70 13,075.70 13,075.70 0.0K
14:15 13,074.70 13,076.80 13,074.20 13,076.80 0.0K
14:16 13,076.70 13,077.70 13,074.80 13,074.80 0.0K
14:17 13,075.80 13,077.30 13,074.30 13,076.80 0.0K
14:18 13,075.80 13,076.80 13,075.30 13,076.80 0.0K
14:19 13,077.30 13,077.30 13,070.90 13,071.40 0.0K
14:20 13,071.90 13,074.00 13,071.50 13,074.00 0.0K
14:21 13,075.50 13,076.00 13,073.50 13,073.50 0.0K
14:22 13,074.00 13,077.50 13,074.00 13,077.50 0.0K
14:23 13,078.00 13,078.00 13,076.00 13,078.00 0.0K
14:24 13,077.90 13,078.40 13,076.00 13,076.00 0.0K
14:25 13,074.50 13,076.00 13,072.00 13,072.50 0.0K
14:26 13,073.00 13,073.00 13,070.60 13,071.20 0.0K
14:27 13,070.70 13,072.20 13,068.20 13,069.20 0.0K
14:28 13,068.70 13,068.70 13,066.20 13,067.20 0.0K
14:29 13,066.20 13,070.20 13,065.30 13,070.20 0.0K
14:30 13,071.70 13,085.90 13,071.70 13,082.90 0.0K
14:31 13,081.50 13,083.90 13,074.50 13,075.00 0.0K
14:32 13,073.50 13,077.50 13,072.10 13,076.00 0.0K
14:33 13,076.50 13,085.40 13,076.50 13,082.90 0.0K
14:34 13,082.40 13,089.80 13,082.40 13,089.80 0.0K
14:35 13,088.30 13,088.30 13,076.00 13,076.00 0.0K
14:36 13,077.40 13,080.90 13,076.90 13,079.40 0.0K
14:37 13,079.90 13,080.40 13,074.50 13,075.50 0.0K
14:38 13,075.00 13,077.00 13,073.00 13,076.00 0.0K
14:39 13,074.50 13,076.00 13,072.50 13,072.50 0.0K
14:40 13,072.00 13,076.00 13,072.00 13,074.00 0.0K
14:41 13,073.50 13,074.00 13,070.50 13,072.00 0.0K
14:42 13,072.50 13,077.40 13,070.00 13,076.90 0.0K
14:43 13,075.90 13,077.30 13,073.40 13,075.30 0.0K
14:44 13,074.80 13,074.80 13,071.40 13,072.90 0.0K
14:45 13,072.90 13,076.40 13,069.00 13,076.40 0.0K
14:46 13,078.90 13,078.90 13,075.40 13,078.80 0.0K
14:47 13,079.30 13,086.60 13,079.20 13,085.60 0.0K
14:48 13,086.10 13,087.60 13,077.70 13,078.20 0.0K
14:49 13,079.20 13,079.70 13,072.80 13,073.80 0.0K
14:50 13,073.30 13,082.70 13,072.80 13,082.70 0.0K
14:51 13,083.60 13,087.60 13,083.60 13,085.10 0.0K
14:52 13,084.60 13,091.50 13,084.10 13,091.50 0.0K
14:53 13,092.00 13,094.40 13,089.50 13,092.40 0.0K
14:54 13,092.90 13,094.40 13,088.40 13,088.40 0.0K
14:55 13,088.90 13,090.40 13,083.50 13,085.50 0.0K
14:56 13,086.00 13,088.40 13,084.50 13,088.40 0.0K
14:57 13,089.40 13,089.40 13,083.40 13,083.40 0.0K
14:58 13,083.90 13,085.40 13,082.80 13,083.30 0.0K
14:59 13,081.80 13,082.30 13,078.30 13,079.30 0.0K
15:00 13,077.90 13,077.90 13,062.60 13,064.10 0.0K
15:01 13,063.10 13,063.20 13,058.70 13,061.20 0.0K
15:02 13,060.70 13,064.20 13,060.70 13,063.20 0.0K
15:03 13,061.20 13,063.20 13,057.30 13,059.30 0.0K
15:04 13,057.80 13,064.30 13,057.30 13,062.30 0.0K
15:05 13,062.80 13,065.20 13,062.20 13,064.20 0.0K
15:06 13,064.70 13,066.20 13,063.20 13,064.60 0.0K
15:07 13,064.20 13,064.20 13,062.20 13,062.70 0.0K
15:08 13,062.20 13,063.20 13,057.20 13,057.70 0.0K
15:09 13,058.20 13,058.20 13,052.20 13,056.10 0.0K
15:10 13,055.10 13,055.10 13,050.70 13,055.10 0.0K
15:11 13,056.10 13,058.00 13,052.00 13,052.00 0.0K
15:12 13,051.00 13,054.90 13,050.00 13,054.80 0.0K
15:13 13,055.80 13,060.70 13,055.80 13,060.10 0.0K
15:14 13,061.60 13,061.60 13,052.00 13,052.00 0.0K
15:15 13,052.50 13,056.50 13,051.10 13,056.50 0.0K
15:16 13,057.00 13,057.00 13,053.00 13,053.40 0.0K
15:17 13,053.40 13,056.40 13,052.90 13,053.40 0.0K
15:18 13,054.40 13,055.30 13,053.30 13,053.80 0.0K
15:19 13,053.30 13,057.20 13,053.30 13,054.20 0.0K
15:20 13,053.80 13,054.20 13,048.30 13,049.30 0.0K
15:21 13,050.30 13,051.20 13,047.30 13,050.20 0.0K
15:22 13,050.70 13,051.70 13,049.20 13,050.20 0.0K
15:23 13,049.70 13,049.70 13,047.70 13,047.80 0.0K
15:24 13,048.20 13,049.20 13,046.70 13,047.20 0.0K
15:25 13,048.70 13,051.20 13,048.70 13,051.20 0.0K
15:26 13,050.20 13,050.70 13,048.20 13,049.10 0.0K
15:27 13,048.60 13,048.60 13,043.70 13,045.60 0.0K
15:28 13,045.10 13,047.10 13,044.60 13,045.10 0.0K
15:29 13,044.10 13,050.00 13,044.10 13,049.50 0.0K
15:30 13,049.00 13,050.00 13,047.00 13,049.50 0.0K
15:31 13,050.50 13,055.40 13,049.50 13,051.40 0.0K
15:32 13,049.40 13,051.90 13,048.90 13,050.90 0.0K
15:33 13,049.90 13,049.90 13,044.90 13,044.90 0.0K
15:34 13,045.90 13,051.20 13,045.90 13,049.20 0.0K
15:35 13,049.70 13,049.70 13,044.80 13,044.80 0.0K
15:36 13,045.80 13,045.80 13,043.30 13,043.80 0.0K
15:37 13,045.30 13,047.80 13,039.90 13,040.90 0.0K
15:38 13,041.90 13,042.90 13,040.80 13,040.80 0.0K
15:39 13,040.30 13,042.70 13,040.30 13,041.70 0.0K
15:40 13,040.70 13,045.20 13,039.70 13,041.70 0.0K
15:41 13,041.20 13,043.20 13,040.80 13,042.70 0.0K
15:42 13,043.20 13,045.70 13,041.70 13,042.20 0.0K
15:43 13,040.70 13,047.70 13,039.80 13,047.70 0.0K
15:44 13,045.70 13,048.70 13,045.70 13,046.70 0.0K
15:45 13,047.70 13,048.70 13,045.20 13,047.30 0.0K
15:46 13,048.30 13,048.80 13,044.80 13,047.80 0.0K
15:47 13,048.80 13,051.70 13,046.70 13,048.20 0.0K
15:48 13,048.70 13,051.10 13,047.60 13,047.60 0.0K
15:49 13,047.70 13,047.70 13,044.20 13,044.70 0.0K
15:50 13,045.20 13,045.70 13,041.20 13,041.20 0.0K
15:51 13,040.70 13,040.80 13,038.80 13,040.30 0.0K
15:52 13,039.80 13,045.20 13,039.30 13,045.20 0.0K
15:53 13,045.10 13,047.10 13,040.70 13,040.70 0.0K
15:54 13,041.70 13,045.70 13,041.70 13,044.20 0.0K
15:55 13,043.70 13,049.10 13,043.70 13,049.10 0.0K
15:56 13,050.10 13,052.60 13,047.60 13,052.60 0.0K
15:57 13,053.10 13,053.60 13,051.60 13,053.10 0.0K
15:58 13,053.60 13,057.60 13,053.10 13,055.10 0.0K
15:59 13,054.60 13,055.50 13,052.60 13,055.00 0.0K
16:00 13,056.50 13,065.00 13,056.50 13,064.50 0.0K
16:01 13,062.00 13,062.00 13,057.10 13,058.60 0.0K
16:02 13,058.10 13,058.10 13,055.20 13,055.70 0.0K
16:03 13,058.20 13,060.70 13,058.20 13,058.70 0.0K
16:04 13,058.80 13,060.80 13,058.80 13,058.80 0.0K
16:05 13,058.90 13,060.90 13,057.90 13,058.90 0.0K
16:06 13,057.90 13,058.90 13,055.90 13,056.40 0.0K
16:07 13,055.90 13,057.40 13,053.00 13,053.00 0.0K
16:08 13,052.50 13,055.50 13,052.00 13,054.10 0.0K
16:09 13,054.60 13,055.10 13,053.10 13,053.10 0.0K
16:10 13,054.10 13,054.10 13,051.60 13,052.20 0.0K
16:11 13,051.70 13,053.20 13,050.20 13,050.20 0.0K
16:12 13,048.80 13,049.80 13,047.30 13,049.80 0.0K
16:13 13,049.30 13,050.30 13,047.30 13,048.30 0.0K
16:14 13,048.40 13,050.80 13,046.90 13,046.90 0.0K
16:15 13,046.40 13,046.40 13,042.50 13,042.50 0.0K
16:16 13,043.00 13,045.00 13,042.00 13,042.50 0.0K
16:17 13,041.50 13,042.50 13,036.60 13,036.60 0.0K
16:18 13,036.10 13,036.60 13,033.70 13,034.70 0.0K
16:19 13,034.20 13,039.10 13,034.20 13,037.70 0.0K
16:20 13,036.70 13,037.70 13,033.20 13,033.20 0.0K
16:21 13,033.70 13,035.20 13,031.80 13,033.80 0.0K
16:22 13,032.80 13,035.80 13,031.80 13,032.80 0.0K
16:23 13,032.30 13,035.30 13,032.30 13,035.30 0.0K
16:24 13,034.80 13,035.30 13,032.80 13,032.80 0.0K
16:25 13,033.80 13,035.80 13,032.30 13,034.80 0.0K
16:26 13,033.80 13,033.80 13,030.80 13,031.40 0.0K
16:27 13,031.90 13,031.90 13,030.90 13,030.90 0.0K
16:28 13,030.40 13,032.50 13,029.00 13,032.00 0.0K
16:29 13,033.00 13,033.00 13,031.00 13,031.50 0.0K
16:30 13,032.00 13,032.00 13,027.10 13,027.10 0.0K
16:31 13,028.10 13,031.50 13,028.10 13,030.10 0.0K
16:32 13,031.50 13,032.50 13,028.00 13,028.00 0.0K
16:33 13,029.00 13,030.50 13,028.50 13,028.50 0.0K
16:34 13,029.00 13,029.00 13,028.00 13,029.00 0.0K
16:35 13,030.00 13,030.00 13,027.10 13,028.10 0.0K
16:36 13,028.60 13,029.00 13,028.10 13,029.00 0.0K
16:37 13,028.60 13,030.00 13,027.60 13,030.00 0.0K
16:38 13,031.50 13,032.40 13,030.90 13,031.90 0.0K
16:39 13,031.40 13,031.40 13,027.90 13,029.40 0.0K
16:40 13,028.90 13,032.40 13,028.90 13,031.90 0.0K
16:41 13,031.40 13,031.40 13,027.40 13,028.00 0.0K
16:42 13,028.50 13,029.90 13,028.50 13,029.00 0.0K
16:43 13,028.50 13,030.00 13,027.00 13,028.00 0.0K
16:44 13,027.50 13,028.00 13,027.00 13,028.00 0.0K
16:45 13,027.00 13,027.00 13,022.60 13,023.10 0.0K
16:46 13,021.60 13,025.10 13,021.60 13,025.10 0.0K
16:47 13,025.60 13,027.60 13,025.10 13,027.10 0.0K
16:48 13,025.10 13,025.10 13,022.10 13,022.10 0.0K
16:49 13,021.70 13,021.70 13,019.20 13,020.20 0.0K
16:50 13,019.20 13,020.20 13,018.70 13,019.70 0.0K
16:51 13,020.70 13,020.70 13,019.70 13,019.70 0.0K
16:52 13,019.20 13,019.20 13,016.30 13,018.30 0.0K
16:53 13,019.30 13,022.70 13,017.80 13,022.70 0.0K
16:54 13,022.20 13,025.10 13,022.20 13,025.10 0.0K
16:55 13,024.60 13,027.50 13,024.10 13,027.00 0.0K
16:56 13,028.00 13,028.00 13,024.00 13,025.00 0.0K
16:57 13,024.50 13,027.50 13,024.50 13,026.00 0.0K
16:58 13,025.50 13,027.40 13,025.00 13,027.40 0.0K
16:59 13,027.90 13,028.90 13,025.90 13,025.90 0.0K
17:00 13,025.40 13,031.30 13,025.40 13,028.80 0.0K
17:01 13,029.80 13,033.20 13,028.80 13,029.80 0.0K
17:02 13,030.30 13,030.30 13,026.80 13,028.80 0.0K
17:03 13,029.30 13,030.70 13,029.20 13,030.20 0.0K
17:04 13,029.80 13,031.70 13,028.80 13,029.80 0.0K
17:05 13,029.30 13,029.30 13,026.80 13,027.80 0.0K
17:06 13,027.30 13,029.30 13,026.80 13,027.80 0.0K
17:07 13,028.30 13,028.30 13,027.80 13,027.80 0.0K
17:08 13,028.30 13,028.80 13,026.80 13,027.30 0.0K
17:09 13,027.30 13,028.80 13,026.80 13,027.30 0.0K
17:10 13,027.80 13,031.30 13,027.80 13,030.80 0.0K
17:11 13,031.20 13,031.20 13,027.80 13,028.80 0.0K
17:12 13,028.30 13,028.80 13,026.80 13,026.80 0.0K
17:13 13,026.30 13,028.30 13,025.80 13,028.30 0.0K
17:14 13,029.30 13,032.30 13,029.30 13,032.30 0.0K
17:15 13,031.80 13,034.20 13,031.80 13,034.20 0.0K
17:16 13,034.20 13,036.60 13,032.20 13,035.10 0.0K
17:17 13,034.60 13,034.60 13,033.10 13,034.00 0.0K
17:18 13,035.00 13,036.50 13,033.90 13,034.90 0.0K
17:19 13,034.40 13,034.90 13,032.40 13,032.90 0.0K
17:20 13,031.90 13,036.30 13,031.90 13,036.30 0.0K
17:21 13,037.80 13,039.80 13,036.30 13,039.80 0.0K
17:22 13,040.80 13,041.30 13,036.80 13,036.80 0.0K
17:23 13,037.30 13,038.80 13,036.30 13,036.80 0.0K
17:24 13,037.80 13,037.80 13,035.80 13,036.80 0.0K
17:25 13,036.30 13,037.80 13,034.80 13,034.80 0.0K
17:26 13,034.30 13,034.80 13,031.90 13,032.40 0.0K
17:27 13,031.40 13,031.90 13,028.90 13,028.90 0.0K
17:28 13,028.90 13,030.40 13,025.90 13,027.90 0.0K
17:29 13,027.40 13,027.90 13,014.00 13,021.00 0.0K
17:30 13,020.00 13,021.50 13,015.00 13,017.00 0.0K
17:31 13,017.50 13,019.00 13,017.00 13,017.00 0.0K
17:32 13,016.00 13,016.00 13,011.00 13,012.00 0.0K
17:33 13,011.50 13,014.00 13,011.50 13,013.00 0.0K
17:34 13,014.00 13,014.00 13,010.60 13,010.60 0.0K
17:35 13,011.00 13,031.25 13,008.10 13,031.25 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