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 11,320.70 11,325.10 11,318.70 11,323.60 0.0K
08:59 11,322.20 11,325.70 11,318.20 11,319.70 0.0K
09:00 11,310.80 11,343.10 11,303.80 11,327.70 0.0K
09:01 11,327.20 11,327.20 11,283.40 11,284.90 0.0K
09:02 11,292.40 11,315.30 11,283.90 11,313.30 0.0K
09:03 11,303.80 11,306.30 11,295.90 11,300.30 0.0K
09:04 11,302.30 11,323.20 11,298.80 11,302.30 0.0K
09:05 11,301.30 11,301.30 11,279.00 11,281.50 0.0K
09:06 11,279.00 11,281.50 11,250.60 11,250.60 0.0K
09:07 11,248.20 11,257.60 11,242.20 11,257.10 0.0K
09:08 11,254.10 11,266.50 11,253.60 11,258.10 0.0K
09:09 11,257.60 11,257.60 11,244.20 11,247.70 0.0K
09:10 11,245.20 11,255.60 11,235.70 11,246.20 0.0K
09:11 11,242.20 11,255.10 11,239.20 11,239.70 0.0K
09:12 11,240.20 11,245.70 11,215.40 11,217.30 0.0K
09:13 11,219.30 11,229.30 11,216.80 11,218.30 0.0K
09:14 11,226.80 11,235.70 11,220.30 11,235.70 0.0K
09:15 11,239.20 11,243.60 11,228.90 11,241.40 0.0K
09:16 11,240.90 11,248.00 11,239.10 11,248.00 0.0K
09:17 11,259.50 11,260.20 11,238.40 11,243.90 0.0K
09:18 11,241.00 11,254.10 11,241.00 11,251.60 0.0K
09:19 11,252.10 11,253.20 11,241.10 11,249.90 0.0K
09:20 11,246.40 11,246.40 11,220.90 11,220.90 0.0K
09:21 11,222.40 11,227.10 11,219.20 11,227.10 0.0K
09:22 11,227.60 11,244.40 11,225.70 11,244.00 0.0K
09:23 11,240.50 11,247.30 11,237.20 11,240.50 0.0K
09:24 11,242.50 11,265.70 11,242.50 11,265.70 0.0K
09:25 11,267.20 11,273.90 11,260.30 11,262.20 0.0K
09:26 11,257.80 11,257.80 11,245.00 11,245.00 0.0K
09:27 11,239.60 11,245.40 11,236.60 11,236.60 0.0K
09:28 11,235.70 11,238.80 11,209.00 11,209.00 0.0K
09:29 11,209.10 11,239.10 11,209.10 11,225.30 0.0K
09:30 11,231.80 11,246.90 11,231.80 11,235.60 0.0K
09:31 11,235.70 11,246.90 11,234.20 11,244.00 0.0K
09:32 11,244.50 11,245.00 11,232.90 11,232.90 0.0K
09:33 11,231.50 11,241.70 11,225.00 11,241.70 0.0K
09:34 11,240.70 11,252.90 11,240.30 11,250.90 0.0K
09:35 11,249.40 11,262.10 11,242.20 11,260.10 0.0K
09:36 11,261.60 11,265.20 11,261.20 11,262.80 0.0K
09:37 11,262.30 11,269.50 11,256.00 11,267.60 0.0K
09:38 11,266.60 11,267.10 11,243.00 11,245.00 0.0K
09:39 11,244.00 11,244.00 11,238.40 11,240.50 0.0K
09:40 11,238.50 11,256.60 11,233.10 11,254.60 0.0K
09:41 11,253.10 11,261.70 11,253.10 11,259.80 0.0K
09:42 11,259.80 11,261.50 11,257.00 11,257.60 0.0K
09:43 11,258.60 11,261.20 11,252.20 11,260.70 0.0K
09:44 11,258.70 11,258.80 11,247.00 11,258.40 0.0K
09:45 11,256.40 11,256.40 11,238.70 11,246.30 0.0K
09:46 11,246.80 11,249.30 11,238.00 11,241.60 0.0K
09:47 11,242.10 11,251.00 11,231.30 11,234.30 0.0K
09:48 11,235.80 11,235.80 11,219.10 11,222.60 0.0K
09:49 11,224.10 11,226.50 11,211.70 11,216.30 0.0K
09:50 11,214.30 11,221.80 11,209.90 11,219.40 0.0K
09:51 11,219.90 11,221.90 11,214.50 11,216.00 0.0K
09:52 11,219.00 11,225.00 11,215.50 11,221.10 0.0K
09:53 11,222.10 11,225.60 11,217.10 11,225.10 0.0K
09:54 11,230.60 11,230.60 11,215.60 11,220.10 0.0K
09:55 11,220.60 11,220.60 11,207.80 11,209.40 0.0K
09:56 11,208.40 11,222.90 11,206.50 11,212.00 0.0K
09:57 11,209.50 11,210.10 11,195.70 11,204.10 0.0K
09:58 11,203.60 11,208.60 11,196.80 11,196.80 0.0K
09:59 11,198.30 11,200.80 11,185.90 11,188.90 0.0K
10:00 11,190.90 11,191.90 11,148.30 11,154.30 0.0K
10:01 11,154.80 11,188.10 11,154.80 11,170.30 0.0K
10:02 11,168.80 11,180.70 11,147.40 11,154.90 0.0K
10:03 11,161.90 11,167.30 11,149.50 11,153.00 0.0K
10:04 11,149.00 11,173.30 11,149.00 11,169.80 0.0K
10:05 11,170.30 11,207.10 11,166.80 11,207.10 0.0K
10:06 11,205.60 11,224.90 11,205.60 11,208.10 0.0K
10:07 11,207.10 11,213.00 11,201.10 11,209.50 0.0K
10:08 11,207.50 11,225.20 11,207.00 11,219.70 0.0K
10:09 11,219.20 11,226.20 11,212.30 11,223.20 0.0K
10:10 11,219.20 11,221.20 11,207.70 11,216.20 0.0K
10:11 11,218.70 11,221.10 11,214.10 11,215.10 0.0K
10:12 11,213.70 11,213.70 11,205.70 11,213.20 0.0K
10:13 11,213.70 11,215.70 11,199.30 11,200.80 0.0K
10:14 11,202.80 11,214.30 11,200.40 11,207.80 0.0K
10:15 11,205.80 11,214.80 11,186.60 11,186.60 0.0K
10:16 11,184.20 11,199.60 11,180.70 11,199.60 0.0K
10:17 11,202.10 11,202.10 11,185.20 11,186.30 0.0K
10:18 11,186.80 11,186.80 11,175.40 11,177.90 0.0K
10:19 11,180.90 11,181.40 11,173.00 11,174.00 0.0K
10:20 11,173.10 11,173.10 11,158.80 11,164.20 0.0K
10:21 11,163.70 11,164.20 11,154.80 11,161.80 0.0K
10:22 11,162.30 11,171.80 11,158.30 11,158.30 0.0K
10:23 11,153.40 11,162.90 11,150.90 11,161.90 0.0K
10:24 11,161.40 11,167.90 11,160.40 11,160.90 0.0K
10:25 11,159.90 11,169.40 11,156.90 11,164.40 0.0K
10:26 11,163.90 11,183.30 11,163.90 11,178.80 0.0K
10:27 11,180.30 11,190.20 11,178.80 11,183.20 0.0K
10:28 11,184.70 11,191.10 11,166.80 11,169.30 0.0K
10:29 11,167.80 11,171.80 11,164.90 11,168.80 0.0K
10:30 11,165.80 11,177.70 11,165.80 11,171.30 0.0K
10:31 11,170.80 11,172.80 11,157.40 11,157.40 0.0K
10:32 11,156.40 11,164.90 11,156.40 11,156.90 0.0K
10:33 11,152.50 11,152.50 11,141.10 11,146.60 0.0K
10:34 11,147.10 11,148.00 11,140.60 11,144.10 0.0K
10:35 11,143.60 11,147.50 11,133.70 11,133.70 0.0K
10:36 11,135.20 11,138.70 11,119.90 11,121.40 0.0K
10:37 11,121.90 11,135.30 11,119.80 11,122.30 0.0K
10:38 11,125.80 11,141.10 11,124.20 11,140.60 0.0K
10:39 11,140.50 11,144.60 11,132.10 11,132.20 0.0K
10:40 11,135.10 11,135.10 11,119.80 11,119.80 0.0K
10:41 11,121.80 11,123.40 11,097.60 11,098.10 0.0K
10:42 11,095.60 11,096.60 11,083.20 11,083.20 0.0K
10:43 11,085.20 11,099.00 11,075.70 11,099.00 0.0K
10:44 11,099.00 11,115.30 11,094.00 11,115.30 0.0K
10:45 11,114.30 11,116.30 11,109.80 11,113.40 0.0K
10:46 11,115.80 11,117.30 11,111.30 11,116.40 0.0K
10:47 11,113.90 11,113.90 11,098.50 11,105.90 0.0K
10:48 11,105.40 11,110.40 11,099.00 11,099.00 0.0K
10:49 11,099.50 11,099.50 11,081.70 11,088.70 0.0K
10:50 11,090.70 11,098.60 11,075.80 11,075.80 0.0K
10:51 11,076.30 11,077.20 11,067.80 11,070.80 0.0K
10:52 11,066.80 11,082.60 11,061.80 11,081.60 0.0K
10:53 11,081.60 11,081.60 11,065.70 11,065.70 0.0K
10:54 11,065.20 11,078.60 11,065.20 11,078.60 0.0K
10:55 11,075.10 11,076.10 11,060.70 11,062.70 0.0K
10:56 11,065.20 11,083.10 11,059.20 11,078.00 0.0K
10:57 11,077.50 11,100.30 11,070.60 11,099.80 0.0K
10:58 11,099.30 11,102.40 11,097.40 11,100.90 0.0K
10:59 11,100.40 11,104.40 11,094.90 11,104.40 0.0K
11:00 11,097.90 11,106.80 11,097.40 11,105.30 0.0K
11:01 11,104.30 11,111.70 11,104.30 11,111.20 0.0K
11:02 11,112.20 11,115.60 11,096.80 11,098.30 0.0K
11:03 11,098.20 11,098.20 11,086.80 11,091.80 0.0K
11:04 11,096.80 11,102.20 11,089.30 11,101.20 0.0K
11:05 11,103.20 11,104.20 11,092.30 11,093.30 0.0K
11:06 11,092.30 11,092.30 11,084.80 11,087.30 0.0K
11:07 11,089.30 11,098.10 11,089.20 11,096.10 0.0K
11:08 11,090.60 11,099.60 11,085.10 11,086.60 0.0K
11:09 11,085.60 11,085.60 11,066.60 11,068.60 0.0K
11:10 11,067.10 11,067.70 11,062.70 11,062.70 0.0K
11:11 11,063.20 11,077.00 11,059.20 11,077.00 0.0K
11:12 11,076.50 11,076.90 11,072.90 11,074.30 0.0K
11:13 11,072.80 11,074.80 11,065.90 11,073.80 0.0K
11:14 11,073.70 11,073.70 11,065.30 11,073.70 0.0K
11:15 11,075.10 11,082.50 11,075.10 11,078.40 0.0K
11:16 11,077.90 11,077.90 11,061.20 11,069.20 0.0K
11:17 11,070.70 11,077.50 11,065.50 11,066.00 0.0K
11:18 11,068.00 11,068.50 11,057.50 11,061.00 0.0K
11:19 11,060.50 11,075.40 11,059.50 11,072.30 0.0K
11:20 11,073.30 11,083.20 11,072.30 11,083.20 0.0K
11:21 11,082.70 11,099.00 11,082.20 11,092.10 0.0K
11:22 11,090.10 11,095.00 11,084.10 11,090.50 0.0K
11:23 11,091.00 11,099.90 11,091.00 11,095.90 0.0K
11:24 11,094.40 11,100.80 11,090.90 11,096.80 0.0K
11:25 11,097.80 11,101.30 11,094.80 11,098.80 0.0K
11:26 11,098.30 11,100.80 11,087.90 11,094.30 0.0K
11:27 11,095.30 11,106.20 11,090.80 11,101.70 0.0K
11:28 11,097.70 11,099.70 11,093.80 11,094.80 0.0K
11:29 11,096.80 11,102.80 11,096.80 11,099.30 0.0K
11:30 11,100.30 11,100.30 11,082.90 11,090.90 0.0K
11:31 11,091.40 11,102.80 11,087.00 11,091.90 0.0K
11:32 11,093.40 11,095.40 11,087.00 11,090.40 0.0K
11:33 11,092.90 11,109.20 11,092.90 11,102.70 0.0K
11:34 11,102.20 11,109.70 11,100.80 11,102.30 0.0K
11:35 11,103.30 11,109.30 11,094.90 11,108.70 0.0K
11:36 11,107.70 11,114.70 11,107.70 11,114.20 0.0K
11:37 11,111.70 11,111.70 11,104.30 11,107.30 0.0K
11:38 11,107.80 11,112.80 11,104.30 11,105.80 0.0K
11:39 11,104.40 11,115.80 11,101.40 11,114.80 0.0K
11:40 11,115.30 11,116.70 11,104.90 11,109.40 0.0K
11:41 11,109.40 11,109.90 11,103.40 11,104.90 0.0K
11:42 11,102.90 11,108.90 11,100.90 11,103.40 0.0K
11:43 11,103.90 11,115.30 11,101.40 11,115.30 0.0K
11:44 11,115.80 11,127.60 11,115.30 11,125.60 0.0K
11:45 11,125.10 11,145.50 11,122.70 11,145.50 0.0K
11:46 11,142.00 11,144.00 11,135.50 11,135.50 0.0K
11:47 11,137.50 11,144.00 11,135.50 11,135.50 0.0K
11:48 11,135.60 11,141.50 11,135.60 11,140.00 0.0K
11:49 11,137.50 11,137.50 11,122.70 11,122.70 0.0K
11:50 11,124.70 11,129.70 11,117.70 11,117.80 0.0K
11:51 11,116.30 11,131.20 11,114.80 11,130.70 0.0K
11:52 11,132.70 11,132.70 11,126.30 11,131.80 0.0K
11:53 11,129.80 11,144.20 11,129.80 11,144.20 0.0K
11:54 11,145.20 11,160.50 11,144.20 11,160.50 0.0K
11:55 11,158.00 11,176.80 11,157.00 11,176.80 0.0K
11:56 11,179.80 11,179.80 11,171.80 11,174.80 0.0K
11:57 11,175.30 11,184.10 11,173.30 11,184.10 0.0K
11:58 11,182.10 11,196.00 11,178.60 11,191.50 0.0K
11:59 11,191.00 11,200.90 11,191.00 11,191.00 0.0K
12:00 11,195.90 11,199.90 11,192.00 11,196.90 0.0K
12:01 11,195.00 11,199.40 11,190.50 11,197.50 0.0K
12:02 11,198.40 11,199.00 11,190.00 11,190.50 0.0K
12:03 11,191.50 11,193.60 11,188.10 11,193.10 0.0K
12:04 11,191.60 11,206.50 11,190.70 11,204.00 0.0K
12:05 11,203.50 11,203.50 11,186.80 11,187.30 0.0K
12:06 11,185.80 11,199.20 11,185.80 11,194.80 0.0K
12:07 11,196.30 11,197.30 11,185.50 11,187.30 0.0K
12:08 11,189.30 11,201.20 11,188.30 11,201.20 0.0K
12:09 11,202.70 11,203.20 11,190.40 11,190.40 0.0K
12:10 11,190.90 11,193.40 11,188.40 11,193.40 0.0K
12:11 11,192.40 11,193.90 11,188.50 11,190.90 0.0K
12:12 11,191.40 11,200.40 11,183.50 11,200.40 0.0K
12:13 11,198.40 11,206.40 11,193.50 11,206.40 0.0K
12:14 11,204.90 11,206.90 11,200.90 11,204.40 0.0K
12:15 11,202.40 11,208.90 11,199.90 11,203.40 0.0K
12:16 11,204.90 11,204.90 11,193.50 11,199.00 0.0K
12:17 11,197.50 11,199.50 11,189.20 11,190.70 0.0K
12:18 11,189.70 11,200.20 11,188.70 11,198.70 0.0K
12:19 11,199.70 11,208.10 11,199.70 11,205.60 0.0K
12:20 11,209.10 11,221.50 11,203.60 11,219.50 0.0K
12:21 11,221.00 11,221.00 11,212.50 11,219.00 0.0K
12:22 11,219.50 11,222.40 11,216.50 11,216.50 0.0K
12:23 11,217.50 11,221.40 11,209.50 11,209.50 0.0K
12:24 11,211.50 11,214.50 11,207.10 11,208.60 0.0K
12:25 11,207.60 11,211.20 11,206.70 11,210.70 0.0K
12:26 11,209.70 11,217.70 11,206.20 11,217.70 0.0K
12:27 11,217.20 11,224.60 11,212.20 11,221.10 0.0K
12:28 11,222.10 11,232.00 11,219.60 11,230.40 0.0K
12:29 11,231.40 11,231.90 11,215.50 11,215.50 0.0K
12:30 11,214.50 11,215.60 11,208.60 11,215.60 0.0K
12:31 11,217.60 11,225.90 11,215.10 11,225.40 0.0K
12:32 11,223.90 11,238.20 11,223.40 11,236.10 0.0K
12:33 11,239.10 11,239.10 11,231.60 11,233.10 0.0K
12:34 11,231.10 11,242.00 11,231.10 11,237.00 0.0K
12:35 11,238.00 11,243.90 11,236.00 11,237.40 0.0K
12:36 11,237.90 11,240.40 11,233.00 11,236.00 0.0K
12:37 11,235.50 11,242.50 11,234.00 11,240.50 0.0K
12:38 11,240.00 11,244.50 11,239.50 11,241.00 0.0K
12:39 11,240.00 11,240.50 11,232.60 11,236.10 0.0K
12:40 11,236.60 11,241.60 11,225.70 11,227.20 0.0K
12:41 11,224.70 11,233.20 11,224.70 11,230.20 0.0K
12:42 11,227.30 11,235.70 11,227.30 11,233.20 0.0K
12:43 11,234.70 11,239.10 11,231.20 11,234.10 0.0K
12:44 11,232.70 11,232.70 11,221.30 11,221.30 0.0K
12:45 11,223.80 11,224.80 11,217.40 11,220.40 0.0K
12:46 11,221.90 11,232.90 11,219.40 11,221.00 0.0K
12:47 11,224.00 11,226.50 11,222.50 11,222.50 0.0K
12:48 11,224.00 11,224.00 11,211.60 11,216.20 0.0K
12:49 11,217.70 11,223.60 11,216.70 11,218.20 0.0K
12:50 11,214.70 11,214.70 11,202.30 11,210.30 0.0K
12:51 11,208.80 11,216.30 11,208.30 11,216.30 0.0K
12:52 11,216.20 11,229.60 11,216.20 11,224.50 0.0K
12:53 11,227.00 11,239.30 11,226.50 11,239.30 0.0K
12:54 11,239.20 11,243.70 11,239.20 11,240.20 0.0K
12:55 11,241.60 11,245.10 11,238.60 11,238.60 0.0K
12:56 11,239.10 11,240.10 11,231.10 11,236.10 0.0K
12:57 11,238.60 11,238.60 11,231.70 11,233.20 0.0K
12:58 11,235.20 11,236.10 11,228.20 11,228.20 0.0K
12:59 11,225.20 11,231.10 11,223.20 11,231.10 0.0K
13:00 11,233.60 11,237.10 11,226.20 11,226.20 0.0K
13:01 11,225.70 11,227.20 11,215.80 11,215.80 0.0K
13:02 11,214.80 11,214.80 11,191.70 11,197.70 0.0K
13:03 11,198.70 11,203.70 11,194.30 11,196.80 0.0K
13:04 11,197.80 11,198.80 11,189.90 11,194.90 0.0K
13:05 11,197.90 11,198.90 11,188.10 11,190.60 0.0K
13:06 11,191.10 11,200.10 11,188.70 11,199.10 0.0K
13:07 11,202.60 11,212.00 11,202.10 11,212.00 0.0K
13:08 11,209.50 11,218.40 11,209.50 11,217.80 0.0K
13:09 11,217.30 11,226.20 11,216.80 11,226.20 0.0K
13:10 11,225.20 11,227.70 11,222.70 11,226.70 0.0K
13:11 11,224.70 11,224.70 11,212.30 11,212.90 0.0K
13:12 11,211.40 11,214.40 11,209.40 11,212.90 0.0K
13:13 11,211.00 11,213.00 11,210.00 11,211.00 0.0K
13:14 11,210.50 11,211.60 11,205.60 11,210.60 0.0K
13:15 11,210.10 11,210.10 11,190.80 11,190.80 0.0K
13:16 11,190.30 11,190.40 11,184.50 11,187.10 0.0K
13:17 11,187.60 11,194.10 11,187.10 11,192.60 0.0K
13:18 11,191.10 11,191.10 11,178.80 11,184.70 0.0K
13:19 11,182.80 11,184.80 11,172.90 11,172.90 0.0K
13:20 11,174.90 11,184.40 11,174.90 11,175.00 0.0K
13:21 11,173.00 11,178.00 11,168.10 11,177.00 0.0K
13:22 11,177.50 11,179.70 11,165.20 11,178.20 0.0K
13:23 11,172.70 11,178.20 11,166.80 11,175.20 0.0K
13:24 11,174.20 11,177.70 11,173.20 11,173.20 0.0K
13:25 11,174.70 11,175.20 11,162.40 11,165.90 0.0K
13:26 11,166.90 11,172.30 11,166.90 11,170.30 0.0K
13:27 11,176.80 11,178.30 11,168.30 11,168.30 0.0K
13:28 11,169.80 11,169.80 11,160.50 11,163.50 0.0K
13:29 11,164.00 11,164.50 11,152.70 11,154.30 0.0K
13:30 11,154.30 11,168.70 11,154.30 11,168.70 0.0K
13:31 11,168.20 11,168.20 11,160.80 11,160.80 0.0K
13:32 11,159.80 11,160.80 11,155.30 11,160.80 0.0K
13:33 11,161.30 11,165.30 11,154.90 11,155.90 0.0K
13:34 11,157.90 11,170.30 11,157.90 11,163.90 0.0K
13:35 11,164.90 11,164.90 11,155.00 11,158.00 0.0K
13:36 11,159.50 11,166.50 11,157.50 11,165.00 0.0K
13:37 11,164.50 11,165.50 11,158.10 11,160.10 0.0K
13:38 11,155.60 11,157.10 11,151.30 11,151.40 0.0K
13:39 11,152.90 11,164.80 11,152.90 11,159.80 0.0K
13:40 11,159.30 11,162.80 11,155.30 11,161.30 0.0K
13:41 11,162.80 11,171.20 11,162.20 11,163.20 0.0K
13:42 11,162.70 11,163.70 11,158.30 11,162.80 0.0K
13:43 11,159.80 11,163.90 11,157.80 11,159.40 0.0K
13:44 11,159.40 11,165.90 11,159.30 11,159.30 0.0K
13:45 11,157.90 11,159.90 11,156.40 11,157.90 0.0K
13:46 11,156.40 11,157.50 11,148.00 11,156.00 0.0K
13:47 11,156.50 11,160.00 11,152.50 11,152.50 0.0K
13:48 11,151.60 11,152.10 11,144.70 11,146.70 0.0K
13:49 11,144.70 11,144.70 11,136.90 11,139.40 0.0K
13:50 11,138.40 11,138.40 11,129.00 11,130.60 0.0K
13:51 11,131.10 11,141.00 11,131.10 11,137.00 0.0K
13:52 11,134.60 11,142.10 11,134.10 11,141.60 0.0K
13:53 11,143.10 11,143.60 11,137.60 11,139.60 0.0K
13:54 11,140.10 11,150.50 11,139.60 11,146.00 0.0K
13:55 11,142.10 11,142.60 11,137.10 11,142.10 0.0K
13:56 11,143.60 11,173.80 11,143.60 11,164.30 0.0K
13:57 11,167.30 11,172.20 11,161.30 11,168.70 0.0K
13:58 11,169.20 11,169.20 11,155.80 11,156.80 0.0K
13:59 11,157.80 11,172.60 11,157.80 11,172.60 0.0K
14:00 11,174.10 11,176.60 11,160.10 11,167.10 0.0K
14:01 11,166.10 11,177.40 11,164.60 11,175.90 0.0K
14:02 11,173.40 11,174.40 11,164.00 11,165.00 0.0K
14:03 11,165.50 11,169.50 11,163.50 11,169.50 0.0K
14:04 11,170.90 11,172.90 11,168.40 11,169.40 0.0K
14:05 11,170.90 11,175.90 11,161.50 11,163.50 0.0K
14:06 11,164.00 11,169.00 11,162.50 11,163.50 0.0K
14:07 11,165.00 11,166.00 11,156.10 11,158.60 0.0K
14:08 11,156.20 11,160.20 11,150.70 11,157.70 0.0K
14:09 11,157.80 11,172.60 11,157.80 11,171.60 0.0K
14:10 11,172.60 11,179.40 11,171.00 11,179.40 0.0K
14:11 11,178.90 11,182.40 11,175.40 11,175.90 0.0K
14:12 11,180.80 11,183.30 11,173.30 11,173.90 0.0K
14:13 11,172.90 11,177.00 11,168.90 11,176.90 0.0K
14:14 11,175.00 11,179.90 11,174.50 11,176.40 0.0K
14:15 11,175.40 11,175.40 11,170.90 11,172.50 0.0K
14:16 11,175.90 11,176.50 11,170.50 11,176.50 0.0K
14:17 11,177.00 11,182.40 11,168.50 11,169.60 0.0K
14:18 11,168.60 11,168.60 11,163.70 11,167.30 0.0K
14:19 11,167.80 11,170.30 11,163.80 11,169.80 0.0K
14:20 11,170.80 11,179.10 11,170.80 11,174.10 0.0K
14:21 11,172.60 11,182.50 11,172.60 11,175.50 0.0K
14:22 11,174.00 11,176.50 11,166.60 11,166.60 0.0K
14:23 11,163.70 11,175.60 11,163.70 11,172.60 0.0K
14:24 11,173.10 11,173.10 11,165.10 11,169.60 0.0K
14:25 11,170.10 11,170.10 11,163.10 11,166.60 0.0K
14:26 11,168.60 11,173.00 11,166.60 11,170.00 0.0K
14:27 11,170.50 11,173.00 11,169.50 11,172.00 0.0K
14:28 11,170.50 11,179.90 11,170.50 11,179.40 0.0K
14:29 11,178.40 11,181.30 11,173.90 11,174.90 0.0K
14:30 11,179.80 11,193.30 11,177.40 11,180.80 0.0K
14:31 11,184.30 11,194.70 11,183.80 11,189.70 0.0K
14:32 11,186.70 11,202.00 11,185.20 11,199.50 0.0K
14:33 11,198.00 11,200.50 11,193.50 11,194.00 0.0K
14:34 11,192.00 11,203.40 11,188.50 11,203.40 0.0K
14:35 11,203.90 11,212.70 11,201.70 11,202.70 0.0K
14:36 11,204.70 11,209.20 11,202.20 11,203.70 0.0K
14:37 11,205.10 11,212.60 11,205.10 11,212.10 0.0K
14:38 11,211.10 11,211.10 11,204.60 11,210.10 0.0K
14:39 11,210.60 11,215.50 11,206.60 11,206.60 0.0K
14:40 11,204.10 11,206.70 11,194.20 11,203.70 0.0K
14:41 11,205.70 11,205.80 11,198.30 11,205.80 0.0K
14:42 11,206.30 11,212.20 11,203.70 11,203.70 0.0K
14:43 11,205.20 11,213.20 11,201.70 11,201.70 0.0K
14:44 11,197.70 11,199.80 11,194.80 11,197.80 0.0K
14:45 11,198.80 11,198.80 11,193.90 11,194.90 0.0K
14:46 11,196.40 11,206.70 11,195.90 11,202.20 0.0K
14:47 11,201.70 11,201.70 11,185.80 11,185.80 0.0K
14:48 11,185.90 11,189.90 11,180.90 11,186.40 0.0K
14:49 11,186.90 11,196.30 11,186.90 11,189.30 0.0K
14:50 11,186.80 11,193.40 11,182.90 11,193.40 0.0K
14:51 11,191.90 11,193.80 11,185.40 11,193.80 0.0K
14:52 11,191.80 11,192.30 11,180.90 11,183.00 0.0K
14:53 11,184.00 11,191.90 11,181.50 11,191.90 0.0K
14:54 11,190.90 11,196.80 11,183.00 11,194.80 0.0K
14:55 11,193.80 11,193.80 11,185.40 11,185.40 0.0K
14:56 11,182.90 11,185.50 11,177.90 11,184.00 0.0K
14:57 11,183.00 11,183.00 11,176.50 11,180.00 0.0K
14:58 11,178.10 11,182.00 11,176.10 11,179.10 0.0K
14:59 11,178.60 11,183.10 11,171.20 11,179.60 0.0K
15:00 11,181.10 11,186.10 11,173.70 11,182.10 0.0K
15:01 11,179.10 11,190.10 11,177.20 11,188.10 0.0K
15:02 11,188.60 11,188.60 11,181.60 11,181.60 0.0K
15:03 11,181.10 11,191.10 11,178.20 11,191.10 0.0K
15:04 11,191.60 11,196.00 11,189.00 11,190.00 0.0K
15:05 11,189.50 11,193.50 11,186.00 11,191.00 0.0K
15:06 11,192.00 11,194.00 11,186.60 11,186.60 0.0K
15:07 11,187.10 11,188.70 11,184.60 11,187.70 0.0K
15:08 11,187.20 11,190.70 11,174.90 11,174.90 0.0K
15:09 11,172.90 11,175.90 11,160.50 11,163.60 0.0K
15:10 11,162.10 11,165.10 11,155.70 11,157.20 0.0K
15:11 11,158.70 11,165.20 11,155.80 11,164.30 0.0K
15:12 11,162.30 11,162.30 11,152.90 11,158.90 0.0K
15:13 11,157.40 11,157.90 11,146.10 11,151.60 0.0K
15:14 11,153.00 11,157.50 11,148.10 11,154.50 0.0K
15:15 11,154.00 11,161.00 11,151.00 11,157.50 0.0K
15:16 11,156.00 11,159.60 11,153.00 11,158.10 0.0K
15:17 11,159.60 11,159.60 11,150.20 11,152.20 0.0K
15:18 11,150.70 11,153.70 11,147.20 11,148.30 0.0K
15:19 11,150.30 11,154.80 11,146.90 11,152.30 0.0K
15:20 11,150.80 11,155.80 11,143.00 11,145.50 0.0K
15:21 11,146.50 11,146.50 11,139.60 11,140.20 0.0K
15:22 11,143.70 11,147.60 11,139.20 11,145.20 0.0K
15:23 11,149.10 11,151.60 11,141.70 11,144.60 0.0K
15:24 11,144.70 11,148.10 11,139.20 11,139.70 0.0K
15:25 11,138.80 11,151.70 11,136.80 11,151.70 0.0K
15:26 11,152.60 11,161.00 11,150.60 11,158.50 0.0K
15:27 11,162.00 11,163.00 11,155.50 11,156.00 0.0K
15:28 11,157.50 11,157.50 11,148.00 11,154.50 0.0K
15:29 11,156.50 11,157.50 11,151.50 11,155.90 0.0K
15:30 11,159.90 11,164.90 11,155.90 11,159.90 0.0K
15:31 11,158.40 11,163.80 11,148.40 11,148.50 0.0K
15:32 11,147.00 11,152.40 11,143.00 11,148.00 0.0K
15:33 11,147.50 11,160.90 11,143.50 11,155.90 0.0K
15:34 11,157.90 11,164.80 11,146.90 11,163.30 0.0K
15:35 11,167.30 11,182.60 11,167.30 11,174.10 0.0K
15:36 11,177.10 11,188.50 11,167.10 11,171.10 0.0K
15:37 11,173.10 11,176.50 11,166.60 11,175.00 0.0K
15:38 11,173.00 11,192.30 11,166.00 11,192.30 0.0K
15:39 11,194.20 11,215.00 11,193.70 11,202.50 0.0K
15:40 11,199.50 11,199.50 11,177.70 11,178.20 0.0K
15:41 11,180.20 11,182.20 11,171.20 11,171.20 0.0K
15:42 11,169.20 11,180.60 11,162.80 11,176.60 0.0K
15:43 11,178.60 11,202.40 11,178.60 11,199.30 0.0K
15:44 11,201.30 11,205.30 11,196.60 11,196.60 0.0K
15:45 11,198.10 11,216.40 11,198.10 11,214.90 0.0K
15:46 11,213.40 11,226.30 11,213.40 11,221.70 0.0K
15:47 11,223.70 11,231.60 11,223.10 11,223.10 0.0K
15:48 11,224.60 11,237.00 11,224.60 11,229.00 0.0K
15:49 11,230.50 11,244.30 11,223.50 11,235.40 0.0K
15:50 11,234.40 11,236.90 11,219.50 11,219.50 0.0K
15:51 11,222.00 11,231.40 11,222.00 11,226.90 0.0K
15:52 11,230.40 11,245.60 11,229.40 11,237.70 0.0K
15:53 11,238.70 11,253.00 11,232.70 11,248.00 0.0K
15:54 11,249.00 11,258.90 11,248.80 11,249.30 0.0K
15:55 11,247.80 11,247.80 11,237.90 11,240.90 0.0K
15:56 11,241.40 11,258.20 11,239.90 11,254.60 0.0K
15:57 11,256.60 11,256.60 11,250.60 11,254.10 0.0K
15:58 11,255.50 11,259.00 11,247.50 11,247.50 0.0K
15:59 11,252.50 11,252.50 11,241.10 11,246.00 0.0K
16:00 11,243.60 11,243.60 11,229.10 11,230.20 0.0K
16:01 11,235.70 11,247.00 11,230.60 11,235.10 0.0K
16:02 11,235.60 11,242.50 11,228.60 11,228.60 0.0K
16:03 11,233.60 11,235.60 11,225.60 11,231.10 0.0K
16:04 11,230.60 11,239.60 11,230.60 11,232.10 0.0K
16:05 11,231.60 11,240.70 11,227.70 11,235.70 0.0K
16:06 11,236.20 11,238.20 11,226.30 11,238.20 0.0K
16:07 11,240.70 11,265.00 11,240.70 11,263.00 0.0K
16:08 11,264.50 11,280.80 11,264.50 11,277.80 0.0K
16:09 11,276.30 11,283.20 11,262.40 11,277.20 0.0K
16:10 11,279.20 11,279.20 11,264.80 11,267.30 0.0K
16:11 11,265.80 11,265.80 11,238.10 11,244.60 0.0K
16:12 11,246.10 11,246.10 11,236.70 11,243.20 0.0K
16:13 11,244.20 11,264.60 11,244.20 11,257.60 0.0K
16:14 11,256.10 11,263.10 11,254.70 11,261.70 0.0K
16:15 11,257.70 11,267.70 11,253.80 11,265.70 0.0K
16:16 11,268.20 11,270.20 11,261.70 11,265.70 0.0K
16:17 11,263.70 11,265.70 11,247.80 11,247.80 0.0K
16:18 11,248.80 11,253.30 11,243.90 11,243.90 0.0K
16:19 11,242.40 11,247.00 11,230.20 11,230.20 0.0K
16:20 11,232.20 11,233.70 11,221.80 11,221.80 0.0K
16:21 11,223.30 11,223.30 11,201.60 11,203.50 0.0K
16:22 11,201.50 11,202.50 11,190.30 11,190.80 0.0K
16:23 11,188.80 11,191.80 11,180.50 11,188.00 0.0K
16:24 11,192.00 11,200.80 11,190.90 11,198.80 0.0K
16:25 11,197.30 11,205.30 11,191.80 11,204.30 0.0K
16:26 11,200.80 11,205.80 11,192.40 11,196.30 0.0K
16:27 11,195.40 11,213.70 11,194.40 11,208.70 0.0K
16:28 11,208.20 11,208.20 11,198.80 11,198.80 0.0K
16:29 11,197.80 11,202.30 11,194.90 11,196.90 0.0K
16:30 11,198.40 11,210.80 11,190.90 11,203.80 0.0K
16:31 11,202.80 11,215.80 11,200.40 11,215.30 0.0K
16:32 11,214.30 11,228.60 11,214.30 11,215.70 0.0K
16:33 11,217.70 11,245.40 11,215.20 11,243.40 0.0K
16:34 11,245.40 11,250.80 11,241.80 11,245.80 0.0K
16:35 11,246.30 11,251.20 11,242.80 11,249.20 0.0K
16:36 11,248.70 11,254.20 11,242.30 11,252.70 0.0K
16:37 11,253.20 11,253.20 11,237.90 11,238.40 0.0K
16:38 11,236.90 11,242.50 11,235.50 11,242.50 0.0K
16:39 11,242.00 11,249.40 11,239.60 11,239.60 0.0K
16:40 11,239.10 11,239.10 11,224.80 11,233.70 0.0K
16:41 11,235.70 11,238.70 11,226.80 11,228.80 0.0K
16:42 11,229.80 11,241.70 11,228.30 11,239.30 0.0K
16:43 11,237.80 11,239.70 11,230.80 11,232.80 0.0K
16:44 11,235.30 11,257.00 11,235.30 11,256.00 0.0K
16:45 11,254.50 11,262.40 11,254.50 11,254.50 0.0K
16:46 11,255.00 11,255.40 11,242.00 11,244.00 0.0K
16:47 11,243.50 11,250.50 11,243.50 11,248.00 0.0K
16:48 11,247.50 11,252.50 11,242.50 11,242.50 0.0K
16:49 11,244.00 11,251.60 11,240.60 11,251.10 0.0K
16:50 11,248.10 11,248.10 11,233.30 11,234.30 0.0K
16:51 11,238.30 11,238.80 11,228.40 11,236.80 0.0K
16:52 11,235.30 11,235.30 11,224.00 11,226.00 0.0K
16:53 11,226.50 11,231.00 11,224.10 11,225.10 0.0K
16:54 11,226.60 11,234.60 11,225.60 11,234.60 0.0K
16:55 11,233.10 11,236.10 11,226.20 11,226.70 0.0K
16:56 11,227.20 11,234.20 11,221.70 11,233.20 0.0K
16:57 11,231.70 11,237.10 11,227.20 11,228.20 0.0K
16:58 11,229.70 11,233.70 11,222.30 11,226.30 0.0K
16:59 11,228.80 11,228.80 11,221.30 11,225.30 0.0K
17:00 11,222.80 11,267.90 11,222.80 11,243.10 0.0K
17:01 11,240.70 11,241.70 11,223.90 11,228.90 0.0K
17:02 11,229.40 11,240.80 11,226.90 11,240.80 0.0K
17:03 11,239.80 11,243.30 11,221.50 11,222.50 0.0K
17:04 11,225.00 11,230.40 11,223.00 11,230.40 0.0K
17:05 11,228.40 11,228.40 11,211.10 11,220.00 0.0K
17:06 11,218.00 11,222.00 11,212.60 11,217.50 0.0K
17:07 11,218.00 11,218.00 11,209.10 11,216.50 0.0K
17:08 11,215.50 11,222.90 11,213.00 11,217.90 0.0K
17:09 11,218.90 11,221.90 11,206.00 11,206.00 0.0K
17:10 11,203.10 11,217.00 11,203.10 11,217.00 0.0K
17:11 11,216.50 11,220.50 11,211.50 11,220.50 0.0K
17:12 11,220.00 11,223.90 11,217.00 11,217.00 0.0K
17:13 11,217.50 11,218.50 11,210.50 11,212.00 0.0K
17:14 11,211.00 11,214.50 11,208.50 11,210.10 0.0K
17:15 11,211.10 11,213.60 11,203.10 11,211.60 0.0K
17:16 11,213.60 11,222.00 11,213.50 11,217.50 0.0K
17:17 11,216.00 11,223.40 11,214.50 11,223.40 0.0K
17:18 11,224.40 11,225.40 11,218.90 11,222.80 0.0K
17:19 11,224.80 11,234.60 11,224.80 11,234.00 0.0K
17:20 11,235.50 11,243.00 11,235.50 11,243.00 0.0K
17:21 11,240.50 11,254.40 11,240.00 11,254.40 0.0K
17:22 11,253.90 11,269.40 11,248.50 11,252.90 0.0K
17:23 11,252.40 11,262.40 11,238.50 11,246.00 0.0K
17:24 11,249.50 11,257.40 11,247.50 11,254.90 0.0K
17:25 11,252.90 11,261.90 11,251.00 11,258.40 0.0K
17:26 11,255.90 11,259.40 11,239.00 11,240.00 0.0K
17:27 11,242.00 11,249.00 11,239.50 11,244.50 0.0K
17:28 11,246.00 11,247.50 11,241.50 11,245.00 0.0K
17:29 11,242.50 11,250.50 11,232.50 11,250.50 0.0K
17:30 11,246.50 11,246.50 11,235.00 11,242.50 0.0K
17:31 11,242.00 11,244.00 11,231.50 11,235.00 0.0K
17:32 11,234.00 11,243.00 11,231.00 11,234.00 0.0K
17:33 11,235.00 11,240.00 11,233.00 11,233.00 0.0K
17:34 11,234.50 11,238.00 11,231.50 11,236.50 0.0K
17:35 11,235.50 11,235.50 11,227.10 11,232.76 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