SMI (SSMI)

SWI20
🏛️ スイス →
12,507.17
最終更新: 2025-10-04
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 12,389.90 12,391.40 12,387.90 12,388.90 0.0K
08:59 12,386.40 12,391.00 12,365.70 12,368.20 0.0K
09:00 12,375.10 12,379.60 12,365.70 12,373.10 0.0K
09:01 12,373.60 12,396.50 12,371.70 12,396.50 0.0K
09:02 12,396.00 12,403.50 12,385.60 12,389.60 0.0K
09:03 12,391.50 12,399.00 12,388.60 12,389.60 0.0K
09:04 12,392.50 12,394.60 12,386.60 12,393.10 0.0K
09:05 12,399.10 12,411.80 12,394.90 12,411.30 0.0K
09:06 12,411.80 12,430.70 12,410.80 12,429.70 0.0K
09:07 12,427.30 12,447.10 12,426.30 12,446.60 0.0K
09:08 12,444.70 12,445.70 12,424.70 12,429.70 0.0K
09:09 12,431.20 12,431.20 12,421.20 12,426.20 0.0K
09:10 12,421.70 12,423.70 12,407.80 12,409.80 0.0K
09:11 12,409.30 12,417.20 12,394.40 12,394.40 0.0K
09:12 12,393.90 12,395.40 12,378.00 12,381.90 0.0K
09:13 12,383.40 12,394.90 12,378.40 12,393.40 0.0K
09:14 12,392.90 12,392.90 12,380.50 12,380.50 0.0K
09:15 12,380.00 12,393.80 12,375.10 12,388.80 0.0K
09:16 12,388.30 12,388.30 12,376.20 12,376.70 0.0K
09:17 12,375.20 12,377.60 12,372.40 12,372.40 0.0K
09:18 12,372.90 12,378.40 12,366.40 12,369.30 0.0K
09:19 12,367.30 12,367.30 12,360.80 12,362.20 0.0K
09:20 12,365.20 12,377.00 12,364.00 12,366.40 0.0K
09:21 12,364.90 12,383.50 12,363.90 12,383.50 0.0K
09:22 12,382.00 12,396.20 12,374.60 12,396.20 0.0K
09:23 12,397.70 12,407.00 12,392.70 12,405.50 0.0K
09:24 12,405.90 12,410.40 12,400.40 12,405.80 0.0K
09:25 12,407.30 12,414.60 12,405.80 12,414.60 0.0K
09:26 12,417.60 12,420.00 12,412.60 12,419.50 0.0K
09:27 12,415.50 12,423.90 12,406.40 12,409.40 0.0K
09:28 12,414.90 12,417.30 12,410.30 12,413.30 0.0K
09:29 12,412.80 12,420.70 12,412.30 12,417.10 0.0K
09:30 12,419.10 12,422.00 12,414.60 12,419.00 0.0K
09:31 12,420.50 12,422.50 12,409.10 12,413.10 0.0K
09:32 12,410.10 12,412.10 12,402.60 12,402.60 0.0K
09:33 12,403.10 12,405.10 12,391.30 12,395.20 0.0K
09:34 12,393.70 12,394.20 12,388.30 12,391.30 0.0K
09:35 12,390.30 12,392.70 12,381.30 12,381.30 0.0K
09:36 12,379.40 12,382.80 12,375.90 12,382.30 0.0K
09:37 12,382.80 12,382.80 12,377.40 12,378.40 0.0K
09:38 12,377.90 12,377.90 12,366.40 12,366.90 0.0K
09:39 12,365.50 12,365.50 12,355.10 12,357.50 0.0K
09:40 12,356.50 12,367.90 12,353.60 12,367.40 0.0K
09:41 12,366.90 12,370.40 12,364.40 12,370.30 0.0K
09:42 12,364.90 12,372.80 12,363.40 12,370.80 0.0K
09:43 12,372.30 12,377.60 12,372.30 12,373.60 0.0K
09:44 12,374.10 12,374.10 12,360.20 12,362.70 0.0K
09:45 12,363.20 12,378.10 12,363.20 12,373.60 0.0K
09:46 12,372.10 12,380.50 12,370.10 12,379.00 0.0K
09:47 12,377.50 12,382.90 12,374.00 12,378.50 0.0K
09:48 12,377.50 12,396.80 12,375.00 12,393.80 0.0K
09:49 12,393.30 12,393.30 12,374.00 12,375.00 0.0K
09:50 12,374.00 12,376.00 12,368.50 12,370.50 0.0K
09:51 12,370.00 12,375.90 12,364.00 12,364.00 0.0K
09:52 12,363.50 12,364.50 12,358.10 12,361.10 0.0K
09:53 12,361.60 12,361.60 12,355.60 12,356.10 0.0K
09:54 12,354.60 12,364.50 12,353.10 12,364.40 0.0K
09:55 12,365.40 12,375.20 12,364.90 12,374.70 0.0K
09:56 12,375.70 12,375.70 12,361.30 12,368.20 0.0K
09:57 12,372.70 12,383.00 12,372.70 12,382.50 0.0K
09:58 12,382.00 12,384.50 12,378.00 12,380.50 0.0K
09:59 12,380.40 12,382.40 12,376.50 12,379.40 0.0K
10:00 12,379.50 12,379.50 12,371.40 12,377.90 0.0K
10:01 12,378.40 12,381.30 12,374.90 12,379.90 0.0K
10:02 12,378.90 12,384.30 12,378.90 12,384.30 0.0K
10:03 12,383.30 12,389.80 12,383.30 12,386.80 0.0K
10:04 12,386.30 12,393.60 12,383.80 12,393.60 0.0K
10:05 12,391.60 12,397.60 12,384.10 12,386.10 0.0K
10:06 12,387.10 12,390.10 12,383.20 12,390.10 0.0K
10:07 12,390.60 12,400.40 12,390.10 12,397.90 0.0K
10:08 12,396.90 12,404.30 12,396.90 12,404.30 0.0K
10:09 12,405.30 12,405.30 12,395.40 12,395.40 0.0K
10:10 12,394.00 12,394.00 12,383.50 12,386.50 0.0K
10:11 12,386.00 12,389.50 12,382.00 12,389.50 0.0K
10:12 12,390.40 12,390.90 12,385.50 12,386.00 0.0K
10:13 12,387.00 12,390.40 12,385.90 12,388.90 0.0K
10:14 12,387.40 12,388.40 12,375.50 12,376.50 0.0K
10:15 12,375.50 12,379.10 12,368.10 12,376.00 0.0K
10:16 12,376.50 12,384.40 12,374.00 12,376.00 0.0K
10:17 12,377.50 12,379.40 12,374.50 12,378.90 0.0K
10:18 12,377.90 12,380.40 12,376.00 12,378.50 0.0K
10:19 12,378.00 12,386.40 12,377.00 12,381.00 0.0K
10:20 12,379.00 12,380.50 12,365.60 12,366.10 0.0K
10:21 12,365.60 12,371.10 12,362.20 12,366.70 0.0K
10:22 12,366.20 12,366.20 12,348.50 12,348.50 0.0K
10:23 12,348.00 12,349.00 12,343.60 12,347.00 0.0K
10:24 12,345.60 12,353.50 12,345.60 12,353.50 0.0K
10:25 12,353.00 12,359.40 12,349.50 12,357.50 0.0K
10:26 12,355.00 12,360.50 12,354.00 12,358.50 0.0K
10:27 12,359.50 12,360.90 12,351.50 12,351.60 0.0K
10:28 12,350.10 12,352.60 12,347.10 12,352.60 0.0K
10:29 12,352.10 12,352.10 12,346.70 12,348.20 0.0K
10:30 12,347.70 12,363.10 12,346.30 12,363.10 0.0K
10:31 12,364.60 12,371.90 12,363.50 12,370.40 0.0K
10:32 12,369.90 12,375.40 12,367.50 12,367.50 0.0K
10:33 12,369.50 12,371.50 12,363.60 12,364.70 0.0K
10:34 12,363.70 12,363.70 12,356.80 12,356.80 0.0K
10:35 12,357.30 12,362.30 12,356.80 12,362.30 0.0K
10:36 12,359.30 12,361.40 12,354.40 12,360.90 0.0K
10:37 12,362.90 12,368.30 12,362.90 12,363.90 0.0K
10:38 12,364.90 12,372.40 12,362.40 12,372.40 0.0K
10:39 12,374.30 12,382.20 12,374.30 12,379.70 0.0K
10:40 12,379.20 12,380.20 12,359.50 12,360.00 0.0K
10:41 12,362.50 12,362.50 12,355.10 12,357.60 0.0K
10:42 12,357.10 12,369.00 12,356.10 12,364.00 0.0K
10:43 12,363.60 12,366.50 12,362.60 12,362.60 0.0K
10:44 12,365.60 12,365.60 12,360.20 12,363.10 0.0K
10:45 12,363.60 12,363.60 12,356.70 12,357.70 0.0K
10:46 12,356.20 12,356.20 12,350.30 12,350.80 0.0K
10:47 12,350.30 12,355.80 12,347.90 12,355.80 0.0K
10:48 12,356.80 12,362.10 12,355.70 12,359.10 0.0K
10:49 12,359.60 12,361.60 12,356.10 12,361.10 0.0K
10:50 12,361.60 12,362.60 12,358.60 12,361.10 0.0K
10:51 12,360.10 12,365.50 12,358.10 12,364.50 0.0K
10:52 12,365.50 12,367.00 12,352.10 12,352.60 0.0K
10:53 12,351.60 12,352.60 12,345.80 12,346.80 0.0K
10:54 12,347.80 12,350.30 12,345.30 12,348.30 0.0K
10:55 12,348.80 12,348.80 12,340.90 12,340.90 0.0K
10:56 12,342.90 12,345.40 12,339.90 12,345.40 0.0K
10:57 12,345.90 12,354.80 12,343.40 12,350.80 0.0K
10:58 12,352.80 12,355.30 12,351.30 12,354.70 0.0K
10:59 12,355.70 12,363.60 12,355.70 12,359.70 0.0K
11:00 12,359.20 12,361.70 12,355.20 12,361.70 0.0K
11:01 12,360.20 12,368.10 12,356.70 12,366.60 0.0K
11:02 12,362.60 12,363.10 12,356.70 12,358.70 0.0K
11:03 12,355.70 12,357.70 12,351.30 12,354.20 0.0K
11:04 12,354.70 12,354.70 12,342.30 12,342.30 0.0K
11:05 12,342.30 12,347.30 12,336.90 12,347.30 0.0K
11:06 12,347.80 12,348.80 12,336.40 12,337.40 0.0K
11:07 12,335.90 12,335.90 12,331.50 12,333.50 0.0K
11:08 12,335.00 12,335.40 12,333.00 12,334.00 0.0K
11:09 12,334.50 12,336.40 12,330.90 12,334.40 0.0K
11:10 12,332.90 12,332.90 12,320.10 12,320.10 0.0K
11:11 12,318.60 12,323.00 12,318.10 12,320.00 0.0K
11:12 12,322.00 12,323.00 12,317.00 12,319.00 0.0K
11:13 12,318.50 12,323.40 12,318.50 12,322.80 0.0K
11:14 12,321.80 12,324.30 12,318.80 12,320.20 0.0K
11:15 12,322.20 12,333.50 12,322.20 12,333.50 0.0K
11:16 12,334.00 12,334.00 12,326.10 12,326.10 0.0K
11:17 12,328.10 12,328.60 12,321.70 12,321.70 0.0K
11:18 12,325.10 12,331.10 12,322.20 12,329.10 0.0K
11:19 12,330.10 12,333.10 12,329.60 12,332.60 0.0K
11:20 12,333.10 12,333.60 12,329.10 12,331.50 0.0K
11:21 12,333.00 12,344.80 12,333.00 12,344.80 0.0K
11:22 12,341.80 12,350.30 12,341.80 12,348.80 0.0K
11:23 12,349.80 12,351.30 12,348.30 12,351.30 0.0K
11:24 12,352.30 12,353.20 12,340.40 12,340.40 0.0K
11:25 12,338.40 12,344.00 12,338.40 12,342.00 0.0K
11:26 12,341.50 12,345.50 12,340.50 12,345.50 0.0K
11:27 12,346.00 12,349.00 12,346.00 12,347.50 0.0K
11:28 12,345.50 12,348.50 12,344.00 12,346.00 0.0K
11:29 12,346.50 12,346.50 12,344.10 12,344.60 0.0K
11:30 12,347.00 12,351.50 12,342.10 12,347.00 0.0K
11:31 12,346.50 12,348.50 12,342.50 12,343.50 0.0K
11:32 12,346.50 12,352.90 12,346.50 12,352.90 0.0K
11:33 12,353.90 12,353.90 12,343.50 12,344.00 0.0K
11:34 12,343.50 12,345.50 12,337.60 12,339.10 0.0K
11:35 12,339.10 12,345.60 12,337.60 12,345.60 0.0K
11:36 12,343.60 12,349.00 12,343.60 12,345.20 0.0K
11:37 12,347.70 12,353.60 12,346.60 12,347.10 0.0K
11:38 12,345.60 12,352.50 12,345.60 12,352.50 0.0K
11:39 12,352.00 12,359.90 12,351.50 12,358.40 0.0K
11:40 12,355.40 12,355.90 12,351.50 12,353.50 0.0K
11:41 12,352.50 12,354.50 12,347.50 12,348.00 0.0K
11:42 12,347.50 12,350.00 12,347.50 12,350.00 0.0K
11:43 12,351.00 12,354.00 12,349.50 12,354.00 0.0K
11:44 12,353.90 12,353.90 12,352.40 12,352.40 0.0K
11:45 12,352.90 12,352.90 12,340.00 12,340.50 0.0K
11:46 12,341.00 12,341.90 12,331.50 12,332.50 0.0K
11:47 12,332.50 12,334.10 12,330.10 12,330.60 0.0K
11:48 12,331.10 12,331.60 12,328.10 12,330.10 0.0K
11:49 12,331.60 12,340.50 12,331.60 12,340.50 0.0K
11:50 12,341.50 12,344.00 12,341.00 12,343.50 0.0K
11:51 12,343.00 12,344.50 12,339.50 12,339.50 0.0K
11:52 12,340.00 12,341.00 12,332.70 12,333.20 0.0K
11:53 12,332.20 12,333.80 12,330.70 12,332.30 0.0K
11:54 12,331.80 12,331.80 12,323.90 12,323.90 0.0K
11:55 12,324.40 12,326.90 12,321.00 12,325.40 0.0K
11:56 12,324.90 12,325.90 12,322.00 12,322.50 0.0K
11:57 12,322.00 12,328.90 12,320.00 12,327.00 0.0K
11:58 12,326.90 12,326.90 12,322.00 12,324.40 0.0K
11:59 12,325.40 12,325.90 12,323.40 12,324.40 0.0K
12:00 12,325.90 12,333.80 12,325.90 12,331.80 0.0K
12:01 12,332.30 12,335.80 12,328.80 12,329.80 0.0K
12:02 12,329.30 12,330.30 12,325.30 12,329.70 0.0K
12:03 12,330.20 12,330.20 12,320.80 12,323.80 0.0K
12:04 12,325.80 12,326.80 12,322.30 12,322.80 0.0K
12:05 12,323.30 12,323.30 12,318.80 12,322.30 0.0K
12:06 12,323.30 12,323.80 12,315.30 12,318.30 0.0K
12:07 12,318.80 12,330.10 12,318.80 12,328.60 0.0K
12:08 12,328.10 12,329.60 12,325.60 12,327.10 0.0K
12:09 12,329.10 12,341.40 12,329.10 12,341.40 0.0K
12:10 12,339.90 12,340.40 12,336.90 12,340.40 0.0K
12:11 12,340.90 12,344.30 12,340.40 12,343.80 0.0K
12:12 12,342.30 12,342.30 12,328.40 12,331.90 0.0K
12:13 12,330.40 12,330.90 12,326.40 12,326.90 0.0K
12:14 12,326.50 12,326.50 12,321.60 12,321.60 0.0K
12:15 12,320.60 12,327.10 12,320.10 12,325.60 0.0K
12:16 12,326.60 12,333.90 12,326.60 12,332.90 0.0K
12:17 12,335.40 12,338.30 12,327.90 12,327.90 0.0K
12:18 12,329.40 12,336.80 12,329.40 12,333.80 0.0K
12:19 12,331.80 12,333.30 12,330.80 12,331.80 0.0K
12:20 12,330.80 12,332.80 12,328.80 12,329.80 0.0K
12:21 12,330.30 12,332.30 12,326.30 12,332.30 0.0K
12:22 12,331.80 12,333.30 12,327.80 12,333.20 0.0K
12:23 12,334.20 12,347.10 12,332.70 12,347.10 0.0K
12:24 12,346.60 12,347.10 12,339.60 12,341.60 0.0K
12:25 12,341.10 12,349.50 12,340.60 12,347.50 0.0K
12:26 12,347.00 12,348.50 12,345.00 12,348.50 0.0K
12:27 12,348.00 12,348.50 12,339.60 12,341.10 0.0K
12:28 12,342.60 12,342.60 12,334.20 12,335.70 0.0K
12:29 12,334.70 12,334.70 12,329.30 12,329.80 0.0K
12:30 12,330.80 12,333.30 12,323.90 12,324.90 0.0K
12:31 12,324.40 12,329.90 12,324.40 12,329.90 0.0K
12:32 12,327.90 12,332.90 12,326.00 12,327.50 0.0K
12:33 12,329.00 12,329.00 12,321.50 12,324.10 0.0K
12:34 12,323.10 12,325.70 12,322.60 12,323.20 0.0K
12:35 12,325.20 12,330.10 12,324.60 12,327.60 0.0K
12:36 12,326.10 12,327.10 12,322.10 12,327.10 0.0K
12:37 12,327.60 12,327.60 12,319.60 12,319.60 0.0K
12:38 12,319.20 12,322.70 12,318.70 12,322.70 0.0K
12:39 12,323.70 12,327.70 12,322.70 12,326.20 0.0K
12:40 12,327.20 12,330.10 12,322.60 12,326.60 0.0K
12:41 12,326.50 12,326.50 12,319.60 12,320.60 0.0K
12:42 12,319.60 12,322.60 12,319.60 12,320.60 0.0K
12:43 12,319.10 12,322.60 12,318.60 12,319.60 0.0K
12:44 12,321.10 12,322.10 12,317.10 12,319.60 0.0K
12:45 12,321.10 12,327.60 12,320.60 12,320.60 0.0K
12:46 12,317.70 12,321.70 12,314.70 12,319.20 0.0K
12:47 12,320.70 12,325.10 12,320.70 12,321.70 0.0K
12:48 12,320.70 12,320.70 12,314.30 12,317.80 0.0K
12:49 12,317.30 12,317.30 12,312.30 12,312.30 0.0K
12:50 12,310.80 12,316.80 12,310.80 12,314.80 0.0K
12:51 12,313.30 12,313.30 12,306.90 12,306.90 0.0K
12:52 12,307.90 12,307.90 12,298.00 12,302.00 0.0K
12:53 12,303.50 12,306.40 12,301.90 12,304.90 0.0K
12:54 12,305.40 12,306.30 12,301.40 12,303.80 0.0K
12:55 12,304.80 12,307.20 12,303.70 12,306.70 0.0K
12:56 12,308.20 12,309.70 12,305.70 12,308.10 0.0K
12:57 12,309.10 12,313.50 12,307.10 12,311.50 0.0K
12:58 12,312.00 12,314.50 12,311.50 12,312.50 0.0K
12:59 12,310.00 12,317.90 12,308.50 12,317.40 0.0K
13:00 12,317.90 12,317.90 12,307.50 12,308.50 0.0K
13:01 12,308.00 12,310.40 12,306.00 12,308.90 0.0K
13:02 12,309.40 12,309.40 12,302.40 12,305.40 0.0K
13:03 12,306.40 12,308.80 12,305.40 12,307.30 0.0K
13:04 12,307.80 12,309.30 12,305.30 12,307.20 0.0K
13:05 12,306.70 12,308.20 12,305.70 12,306.20 0.0K
13:06 12,305.20 12,314.10 12,304.70 12,312.10 0.0K
13:07 12,313.10 12,315.00 12,307.60 12,307.60 0.0K
13:08 12,306.10 12,312.50 12,306.10 12,311.00 0.0K
13:09 12,312.00 12,315.90 12,309.50 12,314.90 0.0K
13:10 12,314.40 12,314.40 12,310.00 12,311.90 0.0K
13:11 12,311.90 12,315.90 12,306.40 12,306.40 0.0K
13:12 12,305.90 12,306.00 12,303.00 12,304.00 0.0K
13:13 12,305.50 12,308.80 12,304.90 12,308.80 0.0K
13:14 12,308.30 12,314.70 12,308.30 12,312.60 0.0K
13:15 12,313.10 12,318.50 12,312.60 12,317.00 0.0K
13:16 12,316.50 12,316.50 12,314.50 12,315.50 0.0K
13:17 12,316.00 12,317.50 12,313.10 12,315.60 0.0K
13:18 12,314.10 12,314.10 12,309.70 12,310.70 0.0K
13:19 12,315.60 12,317.10 12,312.60 12,314.10 0.0K
13:20 12,313.10 12,318.60 12,312.60 12,318.60 0.0K
13:21 12,318.10 12,318.10 12,312.60 12,312.60 0.0K
13:22 12,312.10 12,313.20 12,308.20 12,308.70 0.0K
13:23 12,307.20 12,308.70 12,301.80 12,302.80 0.0K
13:24 12,303.80 12,305.80 12,302.90 12,303.40 0.0K
13:25 12,303.90 12,303.90 12,298.00 12,298.00 0.0K
13:26 12,299.00 12,303.00 12,294.10 12,296.10 0.0K
13:27 12,295.20 12,298.70 12,295.20 12,298.70 0.0K
13:28 12,299.20 12,302.10 12,299.20 12,302.10 0.0K
13:29 12,302.60 12,305.00 12,302.10 12,305.00 0.0K
13:30 12,305.50 12,305.50 12,295.10 12,302.60 0.0K
13:31 12,302.10 12,302.10 12,290.70 12,292.70 0.0K
13:32 12,293.70 12,296.70 12,292.20 12,294.60 0.0K
13:33 12,293.10 12,293.60 12,290.70 12,292.60 0.0K
13:34 12,293.10 12,296.10 12,292.10 12,295.10 0.0K
13:35 12,295.60 12,302.40 12,292.60 12,295.50 0.0K
13:36 12,295.00 12,300.90 12,293.00 12,300.90 0.0K
13:37 12,301.90 12,303.90 12,300.80 12,300.80 0.0K
13:38 12,301.80 12,305.80 12,300.80 12,301.30 0.0K
13:39 12,299.80 12,306.70 12,299.30 12,305.70 0.0K
13:40 12,304.70 12,306.20 12,302.70 12,305.20 0.0K
13:41 12,304.20 12,305.70 12,301.20 12,301.70 0.0K
13:42 12,302.20 12,303.70 12,298.80 12,301.70 0.0K
13:43 12,300.70 12,300.70 12,294.80 12,294.90 0.0K
13:44 12,295.40 12,299.80 12,295.40 12,299.80 0.0K
13:45 12,298.30 12,309.70 12,294.90 12,309.70 0.0K
13:46 12,310.20 12,315.50 12,308.70 12,315.50 0.0K
13:47 12,314.00 12,320.40 12,313.50 12,320.40 0.0K
13:48 12,321.40 12,321.40 12,306.10 12,313.60 0.0K
13:49 12,314.00 12,314.00 12,307.60 12,310.10 0.0K
13:50 12,310.60 12,317.10 12,309.60 12,309.70 0.0K
13:51 12,310.70 12,310.70 12,305.70 12,306.20 0.0K
13:52 12,305.70 12,306.20 12,299.80 12,300.20 0.0K
13:53 12,299.80 12,300.20 12,294.30 12,294.30 0.0K
13:54 12,293.80 12,297.80 12,290.90 12,297.80 0.0K
13:55 12,297.30 12,303.60 12,297.30 12,303.60 0.0K
13:56 12,304.60 12,308.10 12,303.60 12,304.60 0.0K
13:57 12,303.60 12,308.10 12,303.60 12,307.10 0.0K
13:58 12,306.60 12,307.60 12,302.30 12,302.80 0.0K
13:59 12,303.80 12,305.80 12,300.90 12,304.80 0.0K
14:00 12,308.80 12,308.80 12,297.40 12,305.40 0.0K
14:01 12,306.90 12,313.70 12,306.40 12,313.70 0.0K
14:02 12,314.20 12,317.70 12,314.20 12,315.20 0.0K
14:03 12,315.70 12,321.60 12,313.70 12,319.60 0.0K
14:04 12,318.60 12,326.00 12,316.60 12,326.00 0.0K
14:05 12,325.00 12,330.90 12,325.00 12,330.90 0.0K
14:06 12,330.40 12,335.30 12,327.40 12,332.90 0.0K
14:07 12,333.40 12,333.40 12,329.40 12,331.90 0.0K
14:08 12,331.40 12,333.40 12,331.40 12,332.90 0.0K
14:09 12,334.40 12,338.40 12,334.40 12,336.90 0.0K
14:10 12,334.40 12,334.90 12,330.50 12,330.50 0.0K
14:11 12,331.00 12,333.40 12,329.00 12,333.00 0.0K
14:12 12,332.50 12,345.30 12,331.00 12,345.30 0.0K
14:13 12,344.80 12,349.20 12,344.30 12,347.70 0.0K
14:14 12,348.70 12,349.20 12,345.30 12,346.30 0.0K
14:15 12,345.30 12,348.80 12,343.30 12,343.30 0.0K
14:16 12,342.80 12,345.30 12,342.80 12,343.30 0.0K
14:17 12,343.30 12,350.30 12,341.30 12,350.30 0.0K
14:18 12,349.80 12,356.80 12,349.80 12,355.30 0.0K
14:19 12,354.30 12,355.20 12,353.20 12,354.10 0.0K
14:20 12,353.60 12,358.60 12,352.20 12,356.10 0.0K
14:21 12,355.60 12,358.10 12,353.10 12,354.60 0.0K
14:22 12,353.10 12,358.60 12,352.10 12,358.10 0.0K
14:23 12,357.60 12,357.60 12,352.60 12,353.10 0.0K
14:24 12,352.60 12,354.10 12,350.10 12,354.10 0.0K
14:25 12,355.10 12,355.60 12,350.70 12,355.60 0.0K
14:26 12,356.10 12,358.10 12,355.60 12,356.60 0.0K
14:27 12,357.10 12,357.10 12,348.30 12,350.30 0.0K
14:28 12,352.20 12,352.20 12,342.30 12,342.40 0.0K
14:29 12,343.90 12,349.80 12,343.90 12,344.30 0.0K
14:30 12,343.80 12,344.30 12,336.90 12,337.00 0.0K
14:31 12,335.00 12,338.50 12,335.00 12,337.50 0.0K
14:32 12,336.00 12,337.00 12,330.10 12,332.10 0.0K
14:33 12,333.10 12,336.10 12,331.10 12,336.10 0.0K
14:34 12,335.60 12,335.60 12,328.70 12,328.70 0.0K
14:35 12,329.20 12,336.60 12,329.20 12,336.10 0.0K
14:36 12,335.60 12,335.60 12,329.20 12,329.20 0.0K
14:37 12,328.70 12,334.70 12,326.20 12,334.70 0.0K
14:38 12,334.20 12,341.20 12,333.70 12,341.20 0.0K
14:39 12,342.70 12,348.10 12,342.60 12,348.10 0.0K
14:40 12,347.10 12,352.00 12,345.50 12,346.50 0.0K
14:41 12,347.00 12,348.00 12,341.60 12,344.10 0.0K
14:42 12,345.10 12,345.10 12,338.10 12,339.20 0.0K
14:43 12,340.10 12,340.20 12,334.20 12,336.20 0.0K
14:44 12,335.70 12,336.80 12,334.30 12,336.30 0.0K
14:45 12,334.80 12,334.80 12,325.50 12,326.00 0.0K
14:46 12,324.00 12,324.10 12,319.10 12,322.60 0.0K
14:47 12,323.10 12,330.10 12,322.60 12,330.10 0.0K
14:48 12,331.10 12,331.50 12,318.20 12,321.60 0.0K
14:49 12,323.10 12,331.00 12,323.10 12,329.90 0.0K
14:50 12,328.90 12,337.90 12,328.40 12,336.90 0.0K
14:51 12,338.90 12,347.70 12,338.40 12,347.70 0.0K
14:52 12,349.70 12,355.10 12,348.30 12,353.60 0.0K
14:53 12,354.60 12,354.60 12,348.60 12,350.10 0.0K
14:54 12,349.10 12,351.10 12,347.20 12,347.20 0.0K
14:55 12,345.70 12,347.20 12,344.70 12,345.30 0.0K
14:56 12,346.80 12,347.70 12,338.80 12,338.80 0.0K
14:57 12,339.30 12,339.90 12,334.90 12,339.90 0.0K
14:58 12,339.40 12,339.40 12,335.40 12,338.00 0.0K
14:59 12,338.40 12,338.50 12,334.50 12,336.50 0.0K
15:00 12,337.50 12,350.90 12,336.00 12,349.40 0.0K
15:01 12,349.90 12,352.90 12,339.50 12,339.50 0.0K
15:02 12,341.00 12,344.00 12,339.50 12,344.00 0.0K
15:03 12,345.00 12,345.00 12,338.00 12,338.00 0.0K
15:04 12,338.50 12,341.00 12,338.50 12,338.90 0.0K
15:05 12,339.90 12,340.90 12,330.50 12,333.00 0.0K
15:06 12,334.00 12,337.40 12,333.40 12,333.40 0.0K
15:07 12,334.90 12,334.90 12,325.50 12,326.50 0.0K
15:08 12,327.00 12,334.00 12,327.00 12,333.40 0.0K
15:09 12,334.40 12,338.70 12,334.40 12,338.70 0.0K
15:10 12,339.20 12,340.70 12,334.70 12,337.70 0.0K
15:11 12,337.20 12,337.70 12,331.60 12,335.00 0.0K
15:12 12,334.00 12,336.50 12,330.60 12,330.60 0.0K
15:13 12,329.60 12,329.60 12,321.80 12,324.80 0.0K
15:14 12,324.30 12,326.30 12,318.00 12,318.00 0.0K
15:15 12,319.00 12,319.00 12,314.00 12,316.00 0.0K
15:16 12,315.50 12,316.00 12,308.00 12,308.00 0.0K
15:17 12,307.10 12,313.00 12,304.10 12,311.00 0.0K
15:18 12,308.00 12,308.00 12,299.10 12,301.20 0.0K
15:19 12,302.20 12,306.60 12,302.20 12,305.00 0.0K
15:20 12,306.00 12,306.50 12,294.60 12,294.60 0.0K
15:21 12,294.10 12,294.60 12,288.20 12,290.70 0.0K
15:22 12,289.70 12,292.20 12,289.20 12,289.70 0.0K
15:23 12,288.20 12,294.70 12,288.20 12,292.70 0.0K
15:24 12,293.20 12,293.20 12,285.20 12,285.20 0.0K
15:25 12,287.70 12,299.50 12,287.70 12,299.50 0.0K
15:26 12,299.00 12,304.90 12,299.00 12,303.90 0.0K
15:27 12,303.40 12,307.80 12,303.40 12,307.30 0.0K
15:28 12,308.80 12,309.80 12,301.90 12,302.40 0.0K
15:29 12,303.40 12,303.40 12,295.50 12,300.00 0.0K
15:30 12,303.90 12,325.20 12,302.40 12,316.80 0.0K
15:31 12,317.30 12,317.30 12,301.90 12,315.30 0.0K
15:32 12,316.80 12,317.70 12,307.30 12,308.30 0.0K
15:33 12,308.80 12,324.10 12,307.30 12,323.60 0.0K
15:34 12,325.60 12,329.00 12,319.60 12,324.60 0.0K
15:35 12,327.00 12,334.00 12,323.50 12,323.50 0.0K
15:36 12,328.50 12,329.50 12,322.60 12,329.50 0.0K
15:37 12,328.00 12,328.50 12,317.00 12,321.50 0.0K
15:38 12,322.50 12,323.40 12,317.90 12,323.40 0.0K
15:39 12,324.90 12,330.70 12,322.90 12,327.20 0.0K
15:40 12,325.20 12,330.10 12,319.20 12,319.20 0.0K
15:41 12,318.70 12,330.10 12,315.70 12,325.60 0.0K
15:42 12,324.60 12,324.60 12,314.20 12,321.70 0.0K
15:43 12,321.20 12,323.70 12,317.70 12,319.70 0.0K
15:44 12,318.70 12,324.20 12,317.20 12,319.70 0.0K
15:45 12,318.70 12,318.70 12,310.80 12,313.80 0.0K
15:46 12,311.80 12,315.80 12,304.40 12,307.90 0.0K
15:47 12,307.90 12,308.40 12,298.90 12,305.40 0.0K
15:48 12,303.90 12,311.40 12,302.90 12,311.30 0.0K
15:49 12,310.80 12,311.30 12,305.40 12,309.30 0.0K
15:50 12,310.80 12,323.70 12,310.80 12,319.70 0.0K
15:51 12,321.20 12,321.20 12,312.30 12,315.30 0.0K
15:52 12,316.70 12,320.20 12,309.30 12,314.30 0.0K
15:53 12,315.30 12,318.20 12,307.80 12,307.80 0.0K
15:54 12,306.30 12,307.80 12,299.40 12,300.90 0.0K
15:55 12,301.40 12,312.30 12,299.90 12,309.30 0.0K
15:56 12,310.30 12,312.30 12,306.40 12,309.30 0.0K
15:57 12,309.30 12,312.30 12,304.40 12,306.40 0.0K
15:58 12,305.90 12,315.90 12,304.90 12,315.40 0.0K
15:59 12,313.90 12,314.90 12,305.10 12,306.60 0.0K
16:00 12,299.60 12,309.20 12,299.60 12,301.20 0.0K
16:01 12,299.70 12,302.70 12,292.90 12,299.40 0.0K
16:02 12,298.90 12,302.30 12,296.40 12,300.40 0.0K
16:03 12,301.40 12,301.40 12,288.50 12,288.50 0.0K
16:04 12,288.00 12,289.00 12,280.10 12,285.60 0.0K
16:05 12,286.60 12,292.00 12,284.60 12,292.00 0.0K
16:06 12,291.00 12,297.90 12,290.00 12,290.00 0.0K
16:07 12,289.50 12,294.50 12,285.10 12,293.50 0.0K
16:08 12,296.50 12,297.90 12,289.50 12,289.50 0.0K
16:09 12,288.50 12,288.50 12,277.10 12,277.20 0.0K
16:10 12,282.60 12,292.60 12,281.10 12,283.10 0.0K
16:11 12,282.20 12,286.10 12,279.20 12,284.60 0.0K
16:12 12,284.10 12,286.60 12,278.20 12,281.10 0.0K
16:13 12,280.60 12,280.60 12,268.20 12,274.20 0.0K
16:14 12,277.20 12,286.50 12,275.70 12,285.50 0.0K
16:15 12,288.50 12,303.80 12,288.50 12,294.30 0.0K
16:16 12,293.80 12,295.30 12,289.30 12,292.80 0.0K
16:17 12,293.30 12,297.30 12,291.30 12,292.80 0.0K
16:18 12,290.30 12,290.30 12,283.90 12,284.90 0.0K
16:19 12,283.90 12,288.40 12,283.90 12,286.40 0.0K
16:20 12,285.90 12,294.70 12,285.90 12,290.80 0.0K
16:21 12,290.30 12,293.80 12,286.80 12,293.80 0.0K
16:22 12,294.80 12,303.70 12,289.80 12,294.80 0.0K
16:23 12,294.80 12,299.20 12,294.80 12,296.80 0.0K
16:24 12,296.30 12,296.30 12,291.80 12,295.20 0.0K
16:25 12,294.70 12,309.60 12,293.70 12,308.60 0.0K
16:26 12,308.60 12,316.50 12,308.60 12,310.60 0.0K
16:27 12,309.60 12,315.60 12,306.60 12,311.60 0.0K
16:28 12,309.10 12,311.10 12,302.10 12,305.60 0.0K
16:29 12,306.60 12,314.50 12,306.60 12,310.10 0.0K
16:30 12,309.60 12,317.50 12,308.60 12,315.00 0.0K
16:31 12,314.50 12,314.50 12,303.10 12,310.10 0.0K
16:32 12,311.00 12,314.50 12,306.10 12,313.00 0.0K
16:33 12,312.50 12,312.50 12,303.10 12,305.60 0.0K
16:34 12,305.10 12,305.60 12,293.80 12,294.30 0.0K
16:35 12,296.80 12,298.80 12,286.40 12,286.90 0.0K
16:36 12,286.90 12,291.40 12,285.90 12,286.50 0.0K
16:37 12,285.50 12,288.00 12,279.70 12,279.70 0.0K
16:38 12,281.70 12,288.20 12,278.20 12,283.20 0.0K
16:39 12,282.70 12,286.70 12,279.70 12,280.70 0.0K
16:40 12,281.70 12,290.70 12,281.20 12,283.70 0.0K
16:41 12,284.70 12,302.50 12,283.20 12,302.00 0.0K
16:42 12,301.00 12,303.00 12,291.50 12,292.00 0.0K
16:43 12,294.00 12,296.00 12,292.00 12,295.00 0.0K
16:44 12,294.50 12,302.40 12,294.50 12,300.40 0.0K
16:45 12,300.90 12,304.80 12,292.90 12,293.00 0.0K
16:46 12,294.00 12,301.90 12,294.00 12,299.40 0.0K
16:47 12,298.90 12,301.90 12,295.00 12,298.90 0.0K
16:48 12,297.90 12,297.90 12,292.00 12,296.90 0.0K
16:49 12,297.90 12,297.90 12,292.90 12,296.90 0.0K
16:50 12,295.90 12,297.90 12,291.50 12,297.90 0.0K
16:51 12,300.90 12,300.90 12,296.90 12,296.90 0.0K
16:52 12,297.90 12,297.90 12,295.30 12,295.30 0.0K
16:53 12,295.80 12,296.30 12,285.90 12,287.90 0.0K
16:54 12,287.40 12,296.80 12,285.90 12,294.90 0.0K
16:55 12,291.90 12,299.80 12,291.90 12,299.80 0.0K
16:56 12,295.80 12,295.80 12,292.80 12,293.80 0.0K
16:57 12,293.30 12,299.30 12,291.80 12,293.30 0.0K
16:58 12,293.80 12,295.80 12,285.90 12,287.90 0.0K
16:59 12,286.90 12,287.50 12,283.50 12,283.50 0.0K
17:00 12,282.60 12,286.00 12,278.10 12,280.10 0.0K
17:01 12,279.10 12,284.10 12,278.20 12,279.20 0.0K
17:02 12,280.20 12,284.20 12,277.20 12,281.20 0.0K
17:03 12,280.20 12,280.20 12,274.20 12,276.20 0.0K
17:04 12,275.20 12,275.20 12,271.30 12,274.80 0.0K
17:05 12,274.30 12,274.30 12,260.40 12,264.40 0.0K
17:06 12,265.40 12,267.30 12,263.40 12,266.30 0.0K
17:07 12,264.80 12,267.30 12,255.40 12,255.50 0.0K
17:08 12,256.00 12,260.40 12,256.00 12,256.50 0.0K
17:09 12,255.50 12,255.50 12,251.60 12,251.60 0.0K
17:10 12,252.10 12,264.10 12,252.10 12,264.10 0.0K
17:11 12,263.10 12,277.40 12,263.10 12,271.90 0.0K
17:12 12,271.40 12,279.30 12,270.90 12,277.80 0.0K
17:13 12,278.30 12,278.30 12,272.30 12,273.30 0.0K
17:14 12,273.80 12,274.30 12,268.40 12,268.40 0.0K
17:15 12,269.40 12,281.30 12,269.40 12,278.30 0.0K
17:16 12,277.80 12,280.30 12,274.30 12,274.80 0.0K
17:17 12,273.40 12,274.40 12,268.40 12,271.40 0.0K
17:18 12,270.90 12,274.50 12,270.90 12,273.50 0.0K
17:19 12,271.50 12,272.50 12,269.60 12,271.60 0.0K
17:20 12,270.60 12,271.60 12,265.70 12,265.70 0.0K
17:21 12,264.70 12,264.70 12,256.70 12,258.20 0.0K
17:22 12,258.70 12,258.70 12,255.20 12,256.20 0.0K
17:23 12,255.70 12,265.20 12,255.70 12,263.70 0.0K
17:24 12,264.70 12,266.70 12,260.20 12,265.20 0.0K
17:25 12,263.70 12,269.10 12,262.70 12,265.20 0.0K
17:26 12,266.20 12,277.60 12,262.70 12,277.60 0.0K
17:27 12,277.10 12,277.10 12,271.10 12,272.60 0.0K
17:28 12,272.10 12,277.00 12,270.60 12,273.60 0.0K
17:29 12,272.10 12,279.00 12,267.10 12,275.10 0.0K
17:30 12,274.60 12,277.00 12,273.10 12,275.60 0.0K
17:31 12,274.10 12,275.60 12,270.60 12,270.60 0.0K
17:32 12,272.60 12,277.00 12,270.10 12,274.10 0.0K
17:33 12,276.00 12,276.10 12,271.60 12,275.60 0.0K
17:34 12,276.10 12,278.50 12,271.60 12,271.60 0.0K
17:35 12,273.60 12,274.60 12,269.60 12,274.22 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