SMI (SSMI)

SWI20
🏛️ スイス →
12,507.17
最終更新: 2025-10-03
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 12,071.70 12,071.70 12,068.70 12,069.20 0.0K
08:59 12,069.70 12,069.70 12,051.20 12,051.20 0.0K
09:00 12,062.20 12,076.20 12,060.70 12,074.70 0.0K
09:01 12,073.70 12,075.20 12,062.70 12,064.70 0.0K
09:02 12,062.20 12,067.20 12,060.20 12,062.20 0.0K
09:03 12,060.20 12,062.70 12,046.20 12,051.20 0.0K
09:04 12,049.70 12,072.30 12,048.70 12,066.80 0.0K
09:05 12,068.30 12,076.20 12,062.80 12,072.80 0.0K
09:06 12,072.30 12,075.70 12,071.80 12,074.30 0.0K
09:07 12,075.30 12,081.20 12,074.80 12,081.20 0.0K
09:08 12,082.70 12,087.70 12,082.70 12,083.20 0.0K
09:09 12,085.20 12,089.70 12,083.20 12,089.70 0.0K
09:10 12,088.20 12,088.70 12,071.70 12,071.70 0.0K
09:11 12,072.20 12,072.70 12,066.70 12,069.20 0.0K
09:12 12,069.70 12,071.20 12,066.70 12,069.20 0.0K
09:13 12,068.20 12,070.20 12,063.70 12,064.70 0.0K
09:14 12,067.20 12,076.70 12,067.20 12,073.20 0.0K
09:15 12,070.70 12,081.70 12,070.70 12,077.20 0.0K
09:16 12,078.70 12,080.20 12,069.20 12,069.20 0.0K
09:17 12,067.70 12,073.80 12,064.80 12,073.80 0.0K
09:18 12,074.30 12,075.80 12,067.80 12,071.40 0.0K
09:19 12,073.40 12,077.90 12,071.40 12,076.90 0.0K
09:20 12,075.90 12,083.90 12,075.90 12,080.40 0.0K
09:21 12,079.90 12,082.40 12,075.00 12,075.50 0.0K
09:22 12,076.00 12,078.50 12,075.50 12,076.50 0.0K
09:23 12,076.00 12,077.50 12,075.00 12,076.00 0.0K
09:24 12,076.10 12,081.10 12,075.10 12,079.50 0.0K
09:25 12,078.00 12,087.50 12,078.00 12,086.90 0.0K
09:26 12,084.90 12,085.90 12,083.00 12,083.50 0.0K
09:27 12,084.00 12,086.00 12,077.00 12,078.10 0.0K
09:28 12,076.60 12,078.60 12,076.10 12,078.60 0.0K
09:29 12,078.10 12,081.60 12,076.70 12,076.70 0.0K
09:30 12,078.20 12,079.70 12,075.20 12,079.20 0.0K
09:31 12,080.20 12,082.20 12,074.20 12,074.80 0.0K
09:32 12,075.30 12,077.30 12,070.30 12,071.30 0.0K
09:33 12,072.40 12,075.40 12,068.50 12,068.50 0.0K
09:34 12,066.00 12,066.50 12,063.60 12,063.60 0.0K
09:35 12,065.10 12,066.60 12,064.50 12,064.50 0.0K
09:36 12,063.00 12,063.00 12,058.10 12,061.60 0.0K
09:37 12,060.10 12,061.60 12,055.60 12,061.60 0.0K
09:38 12,062.10 12,062.10 12,057.60 12,060.10 0.0K
09:39 12,060.60 12,060.60 12,054.60 12,055.60 0.0K
09:40 12,055.10 12,055.10 12,051.10 12,052.00 0.0K
09:41 12,055.50 12,056.00 12,050.00 12,051.50 0.0K
09:42 12,052.50 12,056.40 12,052.00 12,056.40 0.0K
09:43 12,055.40 12,060.90 12,055.40 12,060.90 0.0K
09:44 12,060.40 12,061.90 12,058.40 12,061.40 0.0K
09:45 12,060.40 12,063.40 12,057.90 12,061.40 0.0K
09:46 12,060.90 12,066.30 12,060.90 12,064.80 0.0K
09:47 12,064.30 12,065.80 12,060.90 12,063.90 0.0K
09:48 12,063.80 12,063.90 12,061.30 12,062.40 0.0K
09:49 12,063.90 12,067.80 12,062.40 12,065.80 0.0K
09:50 12,068.30 12,072.40 12,067.30 12,072.40 0.0K
09:51 12,070.90 12,071.40 12,064.90 12,065.50 0.0K
09:52 12,066.50 12,067.50 12,065.50 12,066.00 0.0K
09:53 12,062.50 12,069.00 12,061.50 12,069.00 0.0K
09:54 12,068.50 12,071.50 12,068.50 12,071.40 0.0K
09:55 12,070.40 12,073.90 12,070.40 12,073.40 0.0K
09:56 12,073.90 12,077.40 12,072.90 12,076.30 0.0K
09:57 12,075.80 12,077.30 12,075.30 12,076.80 0.0K
09:58 12,077.80 12,080.30 12,077.20 12,080.30 0.0K
09:59 12,080.20 12,082.70 12,078.20 12,081.70 0.0K
10:00 12,082.20 12,085.20 12,079.20 12,083.20 0.0K
10:01 12,080.70 12,081.20 12,074.80 12,076.80 0.0K
10:02 12,074.80 12,075.40 12,072.90 12,074.40 0.0K
10:03 12,073.90 12,077.90 12,073.90 12,077.90 0.0K
10:04 12,076.40 12,078.40 12,075.40 12,076.90 0.0K
10:05 12,076.40 12,081.30 12,076.40 12,081.30 0.0K
10:06 12,081.80 12,084.80 12,081.80 12,083.30 0.0K
10:07 12,084.30 12,088.70 12,084.30 12,088.20 0.0K
10:08 12,089.20 12,089.20 12,087.20 12,089.20 0.0K
10:09 12,087.20 12,088.30 12,084.30 12,088.30 0.0K
10:10 12,088.80 12,088.80 12,086.80 12,087.30 0.0K
10:11 12,085.30 12,085.30 12,076.90 12,078.90 0.0K
10:12 12,079.40 12,079.40 12,074.40 12,076.90 0.0K
10:13 12,074.90 12,078.50 12,074.50 12,076.00 0.0K
10:14 12,075.50 12,077.00 12,072.60 12,075.60 0.0K
10:15 12,076.60 12,076.60 12,067.70 12,069.70 0.0K
10:16 12,069.20 12,075.10 12,068.20 12,075.10 0.0K
10:17 12,076.60 12,079.00 12,076.60 12,077.50 0.0K
10:18 12,078.50 12,078.50 12,073.00 12,073.00 0.0K
10:19 12,074.50 12,074.50 12,073.00 12,074.50 0.0K
10:20 12,073.50 12,073.60 12,072.50 12,073.60 0.0K
10:21 12,073.50 12,073.50 12,066.60 12,066.60 0.0K
10:22 12,067.60 12,068.60 12,067.60 12,068.60 0.0K
10:23 12,066.10 12,066.60 12,063.10 12,063.10 0.0K
10:24 12,062.10 12,062.10 12,060.60 12,060.60 0.0K
10:25 12,059.60 12,061.60 12,054.60 12,054.60 0.0K
10:26 12,053.60 12,061.10 12,053.60 12,060.60 0.0K
10:27 12,061.60 12,064.10 12,061.50 12,062.60 0.0K
10:28 12,063.10 12,067.00 12,061.60 12,067.00 0.0K
10:29 12,068.00 12,072.90 12,067.00 12,071.90 0.0K
10:30 12,073.40 12,073.90 12,070.40 12,072.40 0.0K
10:31 12,071.40 12,074.90 12,071.40 12,074.40 0.0K
10:32 12,073.40 12,075.40 12,071.50 12,072.50 0.0K
10:33 12,072.00 12,074.00 12,068.50 12,074.00 0.0K
10:34 12,072.50 12,073.00 12,071.50 12,072.50 0.0K
10:35 12,073.50 12,074.00 12,071.50 12,073.50 0.0K
10:36 12,074.50 12,080.00 12,074.50 12,079.00 0.0K
10:37 12,079.50 12,083.60 12,079.00 12,083.10 0.0K
10:38 12,084.60 12,085.60 12,082.60 12,085.10 0.0K
10:39 12,083.60 12,084.60 12,082.60 12,084.60 0.0K
10:40 12,083.60 12,084.10 12,081.60 12,083.60 0.0K
10:41 12,083.10 12,085.50 12,081.50 12,084.50 0.0K
10:42 12,085.50 12,089.60 12,085.00 12,089.00 0.0K
10:43 12,089.50 12,094.50 12,089.50 12,094.50 0.0K
10:44 12,095.50 12,096.40 12,091.90 12,091.90 0.0K
10:45 12,091.40 12,095.90 12,090.90 12,094.90 0.0K
10:46 12,095.40 12,097.90 12,095.40 12,096.90 0.0K
10:47 12,097.40 12,097.90 12,097.40 12,097.90 0.0K
10:48 12,097.40 12,100.50 12,097.40 12,099.50 0.0K
10:49 12,100.00 12,100.00 12,096.60 12,096.60 0.0K
10:50 12,097.60 12,100.10 12,096.60 12,098.60 0.0K
10:51 12,097.60 12,104.10 12,097.60 12,102.60 0.0K
10:52 12,103.10 12,106.10 12,101.10 12,106.10 0.0K
10:53 12,106.60 12,107.10 12,104.60 12,105.10 0.0K
10:54 12,105.60 12,105.60 12,103.10 12,103.10 0.0K
10:55 12,103.60 12,107.60 12,103.10 12,107.10 0.0K
10:56 12,106.60 12,109.50 12,106.50 12,107.00 0.0K
10:57 12,107.50 12,109.50 12,107.50 12,109.50 0.0K
10:58 12,110.50 12,113.40 12,110.40 12,113.40 0.0K
10:59 12,111.40 12,112.90 12,110.90 12,111.40 0.0K
11:00 12,111.90 12,111.90 12,103.40 12,106.40 0.0K
11:01 12,106.90 12,107.90 12,105.40 12,107.40 0.0K
11:02 12,106.40 12,110.30 12,106.40 12,109.30 0.0K
11:03 12,109.80 12,112.30 12,108.30 12,112.20 0.0K
11:04 12,112.70 12,114.70 12,111.70 12,113.20 0.0K
11:05 12,114.20 12,116.20 12,114.20 12,114.70 0.0K
11:06 12,114.20 12,114.20 12,109.70 12,109.70 0.0K
11:07 12,110.20 12,113.20 12,108.30 12,108.30 0.0K
11:08 12,110.30 12,110.30 12,108.30 12,108.30 0.0K
11:09 12,108.40 12,109.90 12,105.40 12,109.90 0.0K
11:10 12,110.40 12,112.80 12,110.30 12,111.30 0.0K
11:11 12,111.80 12,113.20 12,110.80 12,113.20 0.0K
11:12 12,112.70 12,116.70 12,112.20 12,116.70 0.0K
11:13 12,116.20 12,117.60 12,116.10 12,117.10 0.0K
11:14 12,114.10 12,116.10 12,114.10 12,114.20 0.0K
11:15 12,113.20 12,114.20 12,109.70 12,109.70 0.0K
11:16 12,109.20 12,109.20 12,102.30 12,103.30 0.0K
11:17 12,104.30 12,104.30 12,098.30 12,099.80 0.0K
11:18 12,100.30 12,101.30 12,096.40 12,099.40 0.0K
11:19 12,097.90 12,101.30 12,097.90 12,099.40 0.0K
11:20 12,098.90 12,099.80 12,098.30 12,098.40 0.0K
11:21 12,095.90 12,096.40 12,093.40 12,094.50 0.0K
11:22 12,094.00 12,094.00 12,087.60 12,087.60 0.0K
11:23 12,086.60 12,087.60 12,084.10 12,086.70 0.0K
11:24 12,085.20 12,086.70 12,083.70 12,083.70 0.0K
11:25 12,084.70 12,089.20 12,083.70 12,086.70 0.0K
11:26 12,085.70 12,090.20 12,085.20 12,087.20 0.0K
11:27 12,087.70 12,087.70 12,084.20 12,086.80 0.0K
11:28 12,087.80 12,090.80 12,087.80 12,089.30 0.0K
11:29 12,088.80 12,091.70 12,088.80 12,090.70 0.0K
11:30 12,091.20 12,092.20 12,089.70 12,091.20 0.0K
11:31 12,093.70 12,095.70 12,092.70 12,095.70 0.0K
11:32 12,093.70 12,095.20 12,091.30 12,093.80 0.0K
11:33 12,091.80 12,092.30 12,090.80 12,091.80 0.0K
11:34 12,090.80 12,092.80 12,090.80 12,091.80 0.0K
11:35 12,092.30 12,094.80 12,091.80 12,094.80 0.0K
11:36 12,096.80 12,097.70 12,095.20 12,097.70 0.0K
11:37 12,098.70 12,098.70 12,096.60 12,096.60 0.0K
11:38 12,097.60 12,098.10 12,095.60 12,096.10 0.0K
11:39 12,096.60 12,098.60 12,095.10 12,098.50 0.0K
11:40 12,095.50 12,097.00 12,093.60 12,093.60 0.0K
11:41 12,094.50 12,095.00 12,091.50 12,091.50 0.0K
11:42 12,090.50 12,090.50 12,087.60 12,087.60 0.0K
11:43 12,087.70 12,089.20 12,086.20 12,087.70 0.0K
11:44 12,088.70 12,088.80 12,086.80 12,087.80 0.0K
11:45 12,088.80 12,088.80 12,086.80 12,087.80 0.0K
11:46 12,088.30 12,089.80 12,084.80 12,087.80 0.0K
11:47 12,088.30 12,089.90 12,087.90 12,088.90 0.0K
11:48 12,089.90 12,089.90 12,086.90 12,089.90 0.0K
11:49 12,090.40 12,094.90 12,090.40 12,093.90 0.0K
11:50 12,094.40 12,095.90 12,093.90 12,094.90 0.0K
11:51 12,095.90 12,099.30 12,094.90 12,099.30 0.0K
11:52 12,100.80 12,107.70 12,100.80 12,107.70 0.0K
11:53 12,108.70 12,109.70 12,107.70 12,107.70 0.0K
11:54 12,107.60 12,108.60 12,104.60 12,105.60 0.0K
11:55 12,104.60 12,104.60 12,103.60 12,104.60 0.0K
11:56 12,104.50 12,108.50 12,104.50 12,108.50 0.0K
11:57 12,108.40 12,108.40 12,106.40 12,106.40 0.0K
11:58 12,107.40 12,109.40 12,101.90 12,101.90 0.0K
11:59 12,101.40 12,105.00 12,101.40 12,104.50 0.0K
12:00 12,104.00 12,104.50 12,102.50 12,102.50 0.0K
12:01 12,103.00 12,103.00 12,099.50 12,101.10 0.0K
12:02 12,100.60 12,106.50 12,100.10 12,106.50 0.0K
12:03 12,107.50 12,108.50 12,103.50 12,103.50 0.0K
12:04 12,103.40 12,105.40 12,103.40 12,105.40 0.0K
12:05 12,104.90 12,105.40 12,103.40 12,104.40 0.0K
12:06 12,103.90 12,106.40 12,103.90 12,105.40 0.0K
12:07 12,105.90 12,109.30 12,105.40 12,109.30 0.0K
12:08 12,108.80 12,108.80 12,107.20 12,107.20 0.0K
12:09 12,104.70 12,104.70 12,097.40 12,097.90 0.0K
12:10 12,097.40 12,101.40 12,096.40 12,100.90 0.0K
12:11 12,101.90 12,101.90 12,100.40 12,100.40 0.0K
12:12 12,101.40 12,102.40 12,100.40 12,102.40 0.0K
12:13 12,102.90 12,106.90 12,102.90 12,104.40 0.0K
12:14 12,105.40 12,108.40 12,105.40 12,106.90 0.0K
12:15 12,106.40 12,109.40 12,106.40 12,106.40 0.0K
12:16 12,105.40 12,106.40 12,105.40 12,105.40 0.0K
12:17 12,103.40 12,103.40 12,101.90 12,101.90 0.0K
12:18 12,100.90 12,101.40 12,097.40 12,098.40 0.0K
12:19 12,099.40 12,099.50 12,098.40 12,099.50 0.0K
12:20 12,099.00 12,100.40 12,099.00 12,100.40 0.0K
12:21 12,101.40 12,104.40 12,100.90 12,101.40 0.0K
12:22 12,101.90 12,101.90 12,100.40 12,101.90 0.0K
12:23 12,102.40 12,106.40 12,101.90 12,106.30 0.0K
12:24 12,104.30 12,106.30 12,103.30 12,106.30 0.0K
12:25 12,104.30 12,104.40 12,102.80 12,104.40 0.0K
12:26 12,105.40 12,105.40 12,102.40 12,104.40 0.0K
12:27 12,104.90 12,111.90 12,104.40 12,110.80 0.0K
12:28 12,111.80 12,113.30 12,110.80 12,113.30 0.0K
12:29 12,113.20 12,114.70 12,112.20 12,113.20 0.0K
12:30 12,115.20 12,116.20 12,114.10 12,115.10 0.0K
12:31 12,116.60 12,118.10 12,116.10 12,116.10 0.0K
12:32 12,117.10 12,118.10 12,109.10 12,111.10 0.0K
12:33 12,110.60 12,110.60 12,103.20 12,103.20 0.0K
12:34 12,103.30 12,103.30 12,099.30 12,100.80 0.0K
12:35 12,101.30 12,105.30 12,100.80 12,104.30 0.0K
12:36 12,105.80 12,107.40 12,105.30 12,107.40 0.0K
12:37 12,107.30 12,107.30 12,102.40 12,102.40 0.0K
12:38 12,103.40 12,103.40 12,100.40 12,100.40 0.0K
12:39 12,100.50 12,100.50 12,095.50 12,096.00 0.0K
12:40 12,096.50 12,097.00 12,092.60 12,094.60 0.0K
12:41 12,095.60 12,095.60 12,092.20 12,092.20 0.0K
12:42 12,091.70 12,092.30 12,090.30 12,090.80 0.0K
12:43 12,091.30 12,093.90 12,091.30 12,093.90 0.0K
12:44 12,094.40 12,094.40 12,093.80 12,093.90 0.0K
12:45 12,094.80 12,096.40 12,093.90 12,094.90 0.0K
12:46 12,095.40 12,097.90 12,087.00 12,087.00 0.0K
12:47 12,088.00 12,090.00 12,086.60 12,086.60 0.0K
12:48 12,087.10 12,087.10 12,078.10 12,078.10 0.0K
12:49 12,076.10 12,078.20 12,073.20 12,078.20 0.0K
12:50 12,078.70 12,084.10 12,078.70 12,081.60 0.0K
12:51 12,081.10 12,083.60 12,081.10 12,083.00 0.0K
12:52 12,083.50 12,085.00 12,081.00 12,081.00 0.0K
12:53 12,080.00 12,082.00 12,080.00 12,082.00 0.0K
12:54 12,083.50 12,085.50 12,081.90 12,081.90 0.0K
12:55 12,082.90 12,086.90 12,082.40 12,084.90 0.0K
12:56 12,085.90 12,087.40 12,085.90 12,086.90 0.0K
12:57 12,088.40 12,089.40 12,087.90 12,087.90 0.0K
12:58 12,086.90 12,088.90 12,086.90 12,088.40 0.0K
12:59 12,088.90 12,089.50 12,087.00 12,088.00 0.0K
13:00 12,090.50 12,090.50 12,084.00 12,087.50 0.0K
13:01 12,087.00 12,091.50 12,087.00 12,088.90 0.0K
13:02 12,089.90 12,089.90 12,083.40 12,084.00 0.0K
13:03 12,083.50 12,084.00 12,078.50 12,078.50 0.0K
13:04 12,079.00 12,079.10 12,077.10 12,078.60 0.0K
13:05 12,078.10 12,078.10 12,074.60 12,075.10 0.0K
13:06 12,074.60 12,078.10 12,074.60 12,076.10 0.0K
13:07 12,077.60 12,078.10 12,075.10 12,075.10 0.0K
13:08 12,073.10 12,074.10 12,070.10 12,070.10 0.0K
13:09 12,071.60 12,073.10 12,071.10 12,072.60 0.0K
13:10 12,073.10 12,073.10 12,071.60 12,071.60 0.0K
13:11 12,072.10 12,072.10 12,068.10 12,069.60 0.0K
13:12 12,070.10 12,073.60 12,070.10 12,073.10 0.0K
13:13 12,073.60 12,075.10 12,073.10 12,073.60 0.0K
13:14 12,074.10 12,074.10 12,072.00 12,072.50 0.0K
13:15 12,073.00 12,075.00 12,072.00 12,075.00 0.0K
13:16 12,076.00 12,076.00 12,072.90 12,073.90 0.0K
13:17 12,074.90 12,079.90 12,074.90 12,078.80 0.0K
13:18 12,079.80 12,079.80 12,075.30 12,075.30 0.0K
13:19 12,076.30 12,076.80 12,071.90 12,072.40 0.0K
13:20 12,071.90 12,073.50 12,071.90 12,073.50 0.0K
13:21 12,074.00 12,075.00 12,072.40 12,073.00 0.0K
13:22 12,072.50 12,074.00 12,072.50 12,074.00 0.0K
13:23 12,075.00 12,075.00 12,070.50 12,071.00 0.0K
13:24 12,070.00 12,073.10 12,069.00 12,073.10 0.0K
13:25 12,072.10 12,074.60 12,072.10 12,074.60 0.0K
13:26 12,072.10 12,074.20 12,071.10 12,074.20 0.0K
13:27 12,076.10 12,079.10 12,076.10 12,079.00 0.0K
13:28 12,078.90 12,081.90 12,078.90 12,081.80 0.0K
13:29 12,082.80 12,083.80 12,080.80 12,080.80 0.0K
13:30 12,079.80 12,087.70 12,079.80 12,084.70 0.0K
13:31 12,083.70 12,086.70 12,083.70 12,085.70 0.0K
13:32 12,086.20 12,088.70 12,086.20 12,088.70 0.0K
13:33 12,087.20 12,088.70 12,083.70 12,086.70 0.0K
13:34 12,087.20 12,090.60 12,087.20 12,088.70 0.0K
13:35 12,088.20 12,089.20 12,087.70 12,088.70 0.0K
13:36 12,086.20 12,086.20 12,083.70 12,083.70 0.0K
13:37 12,084.70 12,084.70 12,081.70 12,082.70 0.0K
13:38 12,081.70 12,081.80 12,080.20 12,081.30 0.0K
13:39 12,081.80 12,083.80 12,080.30 12,082.30 0.0K
13:40 12,082.80 12,083.70 12,081.70 12,082.70 0.0K
13:41 12,083.70 12,086.20 12,083.70 12,084.70 0.0K
13:42 12,086.20 12,087.60 12,086.10 12,086.60 0.0K
13:43 12,087.10 12,087.10 12,080.70 12,080.70 0.0K
13:44 12,081.20 12,081.20 12,080.70 12,080.70 0.0K
13:45 12,078.70 12,082.80 12,078.70 12,081.20 0.0K
13:46 12,081.70 12,083.20 12,080.70 12,083.20 0.0K
13:47 12,083.70 12,085.20 12,081.70 12,085.10 0.0K
13:48 12,084.60 12,091.10 12,084.60 12,091.10 0.0K
13:49 12,092.10 12,093.60 12,091.60 12,092.10 0.0K
13:50 12,093.10 12,093.60 12,090.10 12,093.60 0.0K
13:51 12,093.10 12,094.10 12,092.60 12,093.10 0.0K
13:52 12,093.60 12,094.10 12,092.10 12,092.60 0.0K
13:53 12,089.60 12,091.60 12,089.10 12,091.10 0.0K
13:54 12,089.60 12,092.70 12,088.10 12,092.70 0.0K
13:55 12,093.60 12,095.10 12,092.60 12,094.10 0.0K
13:56 12,093.60 12,094.60 12,090.60 12,092.10 0.0K
13:57 12,091.10 12,091.70 12,088.70 12,091.70 0.0K
13:58 12,091.60 12,093.60 12,090.60 12,092.10 0.0K
13:59 12,091.60 12,091.60 12,086.70 12,086.70 0.0K
14:00 12,083.70 12,088.20 12,083.70 12,087.20 0.0K
14:01 12,086.70 12,091.70 12,086.70 12,091.70 0.0K
14:02 12,091.20 12,091.20 12,088.70 12,090.30 0.0K
14:03 12,090.80 12,090.80 12,088.80 12,090.30 0.0K
14:04 12,090.80 12,094.80 12,090.80 12,094.80 0.0K
14:05 12,095.30 12,095.30 12,091.80 12,094.80 0.0K
14:06 12,093.30 12,095.80 12,093.30 12,093.80 0.0K
14:07 12,095.30 12,098.70 12,095.30 12,098.20 0.0K
14:08 12,098.70 12,099.10 12,093.70 12,094.70 0.0K
14:09 12,095.20 12,096.70 12,092.70 12,092.70 0.0K
14:10 12,093.20 12,094.70 12,090.70 12,090.70 0.0K
14:11 12,092.70 12,093.20 12,090.70 12,092.70 0.0K
14:12 12,091.70 12,092.70 12,090.70 12,092.70 0.0K
14:13 12,094.20 12,095.10 12,093.60 12,095.10 0.0K
14:14 12,095.00 12,096.50 12,093.50 12,094.50 0.0K
14:15 12,093.50 12,094.10 12,090.60 12,091.60 0.0K
14:16 12,090.10 12,091.10 12,082.60 12,083.60 0.0K
14:17 12,082.10 12,083.20 12,080.20 12,080.20 0.0K
14:18 12,078.20 12,079.30 12,076.30 12,077.30 0.0K
14:19 12,076.80 12,076.90 12,074.40 12,076.90 0.0K
14:20 12,076.40 12,076.40 12,074.40 12,075.50 0.0K
14:21 12,076.00 12,076.00 12,072.60 12,075.10 0.0K
14:22 12,074.10 12,075.10 12,073.60 12,074.10 0.0K
14:23 12,073.60 12,073.60 12,070.60 12,071.10 0.0K
14:24 12,070.10 12,070.10 12,067.10 12,067.20 0.0K
14:25 12,066.20 12,066.20 12,061.70 12,062.20 0.0K
14:26 12,061.30 12,064.30 12,061.30 12,062.30 0.0K
14:27 12,059.30 12,069.80 12,059.30 12,069.30 0.0K
14:28 12,070.30 12,070.30 12,066.20 12,068.20 0.0K
14:29 12,070.20 12,070.20 12,067.10 12,067.10 0.0K
14:30 12,065.20 12,066.70 12,059.20 12,059.20 0.0K
14:31 12,058.70 12,058.70 12,052.30 12,052.30 0.0K
14:32 12,051.30 12,054.40 12,048.40 12,050.40 0.0K
14:33 12,049.90 12,054.80 12,049.90 12,054.80 0.0K
14:34 12,055.30 12,057.30 12,051.80 12,052.40 0.0K
14:35 12,051.90 12,052.40 12,050.40 12,050.40 0.0K
14:36 12,048.00 12,050.50 12,045.50 12,049.50 0.0K
14:37 12,050.00 12,053.80 12,049.90 12,053.80 0.0K
14:38 12,053.30 12,054.30 12,049.30 12,050.30 0.0K
14:39 12,048.80 12,051.30 12,047.80 12,050.30 0.0K
14:40 12,047.80 12,050.30 12,044.30 12,044.80 0.0K
14:41 12,045.30 12,049.30 12,045.30 12,049.30 0.0K
14:42 12,050.30 12,051.70 12,046.80 12,051.70 0.0K
14:43 12,052.20 12,054.70 12,052.20 12,054.60 0.0K
14:44 12,056.10 12,058.60 12,056.00 12,057.00 0.0K
14:45 12,056.00 12,061.90 12,056.00 12,061.90 0.0K
14:46 12,061.40 12,062.90 12,060.90 12,060.90 0.0K
14:47 12,059.90 12,059.90 12,052.40 12,055.90 0.0K
14:48 12,056.40 12,058.80 12,054.30 12,054.80 0.0K
14:49 12,055.80 12,057.80 12,053.80 12,057.80 0.0K
14:50 12,057.30 12,057.30 12,052.80 12,054.80 0.0K
14:51 12,054.30 12,057.70 12,054.30 12,057.70 0.0K
14:52 12,058.20 12,061.20 12,057.70 12,060.70 0.0K
14:53 12,061.70 12,065.60 12,061.20 12,064.10 0.0K
14:54 12,063.60 12,063.60 12,057.60 12,058.60 0.0K
14:55 12,058.10 12,059.60 12,058.10 12,059.60 0.0K
14:56 12,061.60 12,063.50 12,059.60 12,059.60 0.0K
14:57 12,061.60 12,065.60 12,059.60 12,060.60 0.0K
14:58 12,061.60 12,063.60 12,061.60 12,063.50 0.0K
14:59 12,062.50 12,068.00 12,061.50 12,066.50 0.0K
15:00 12,070.00 12,072.40 12,061.90 12,061.90 0.0K
15:01 12,058.50 12,061.00 12,054.50 12,058.90 0.0K
15:02 12,059.90 12,062.40 12,057.90 12,062.40 0.0K
15:03 12,061.90 12,061.90 12,052.90 12,056.00 0.0K
15:04 12,052.00 12,052.00 12,040.00 12,041.50 0.0K
15:05 12,040.50 12,045.00 12,040.50 12,041.50 0.0K
15:06 12,042.50 12,046.90 12,041.50 12,046.90 0.0K
15:07 12,049.90 12,050.40 12,047.90 12,050.40 0.0K
15:08 12,049.40 12,052.40 12,047.80 12,051.30 0.0K
15:09 12,050.30 12,052.30 12,048.80 12,049.30 0.0K
15:10 12,048.80 12,049.30 12,044.30 12,045.30 0.0K
15:11 12,044.30 12,045.80 12,041.80 12,044.30 0.0K
15:12 12,046.80 12,046.80 12,044.30 12,046.40 0.0K
15:13 12,046.90 12,049.40 12,046.40 12,048.40 0.0K
15:14 12,047.40 12,052.30 12,047.40 12,052.30 0.0K
15:15 12,050.80 12,056.20 12,049.20 12,049.20 0.0K
15:16 12,050.20 12,051.30 12,047.80 12,048.30 0.0K
15:17 12,047.80 12,048.30 12,043.80 12,043.80 0.0K
15:18 12,043.90 12,047.40 12,043.90 12,045.40 0.0K
15:19 12,044.90 12,044.90 12,039.90 12,039.90 0.0K
15:20 12,039.50 12,045.90 12,038.50 12,045.90 0.0K
15:21 12,050.40 12,053.40 12,047.90 12,050.30 0.0K
15:22 12,050.40 12,050.90 12,048.40 12,049.40 0.0K
15:23 12,047.40 12,051.40 12,047.40 12,050.40 0.0K
15:24 12,050.90 12,050.90 12,047.40 12,049.40 0.0K
15:25 12,047.90 12,048.50 12,045.90 12,048.50 0.0K
15:26 12,049.90 12,052.90 12,046.50 12,052.90 0.0K
15:27 12,052.40 12,057.40 12,052.40 12,054.40 0.0K
15:28 12,052.90 12,053.90 12,050.40 12,051.90 0.0K
15:29 12,051.40 12,054.50 12,051.40 12,054.00 0.0K
15:30 12,054.50 12,059.00 12,051.00 12,054.90 0.0K
15:31 12,057.40 12,058.90 12,052.40 12,058.30 0.0K
15:32 12,059.30 12,059.30 12,049.30 12,049.30 0.0K
15:33 12,048.90 12,055.80 12,048.90 12,055.80 0.0K
15:34 12,054.80 12,056.30 12,050.80 12,055.30 0.0K
15:35 12,055.80 12,056.80 12,051.30 12,056.30 0.0K
15:36 12,056.80 12,064.20 12,056.30 12,063.20 0.0K
15:37 12,061.20 12,066.20 12,060.20 12,065.70 0.0K
15:38 12,065.20 12,066.70 12,062.70 12,063.20 0.0K
15:39 12,062.20 12,066.20 12,060.20 12,066.20 0.0K
15:40 12,065.70 12,067.10 12,065.10 12,065.10 0.0K
15:41 12,064.60 12,067.10 12,063.10 12,067.10 0.0K
15:42 12,069.10 12,070.00 12,061.50 12,062.00 0.0K
15:43 12,061.00 12,063.50 12,059.00 12,061.00 0.0K
15:44 12,060.00 12,061.50 12,057.00 12,057.00 0.0K
15:45 12,055.00 12,058.00 12,050.50 12,052.00 0.0K
15:46 12,051.00 12,056.00 12,051.00 12,052.00 0.0K
15:47 12,052.50 12,057.50 12,052.00 12,057.50 0.0K
15:48 12,058.00 12,063.90 12,057.00 12,062.90 0.0K
15:49 12,060.40 12,061.90 12,057.00 12,060.90 0.0K
15:50 12,058.90 12,066.40 12,058.90 12,060.50 0.0K
15:51 12,060.00 12,062.00 12,058.60 12,059.10 0.0K
15:52 12,059.60 12,060.60 12,055.60 12,056.20 0.0K
15:53 12,055.70 12,056.20 12,048.70 12,049.20 0.0K
15:54 12,049.70 12,051.30 12,047.30 12,048.30 0.0K
15:55 12,047.30 12,051.80 12,047.30 12,051.80 0.0K
15:56 12,052.30 12,056.20 12,052.30 12,056.20 0.0K
15:57 12,055.20 12,058.70 12,055.20 12,058.20 0.0K
15:58 12,057.20 12,057.20 12,052.20 12,054.20 0.0K
15:59 12,052.70 12,057.20 12,052.70 12,057.20 0.0K
16:00 12,060.70 12,060.70 12,045.70 12,048.20 0.0K
16:01 12,046.70 12,049.70 12,046.20 12,047.20 0.0K
16:02 12,047.70 12,048.10 12,044.60 12,046.10 0.0K
16:03 12,047.60 12,049.10 12,045.10 12,049.10 0.0K
16:04 12,050.10 12,053.50 12,050.10 12,053.50 0.0K
16:05 12,053.00 12,058.00 12,051.50 12,057.00 0.0K
16:06 12,059.00 12,065.90 12,059.00 12,062.90 0.0K
16:07 12,063.40 12,069.40 12,063.40 12,065.90 0.0K
16:08 12,067.90 12,068.90 12,065.90 12,067.80 0.0K
16:09 12,068.80 12,068.80 12,063.90 12,065.90 0.0K
16:10 12,065.40 12,068.90 12,063.90 12,063.90 0.0K
16:11 12,064.00 12,067.00 12,063.00 12,064.00 0.0K
16:12 12,063.50 12,067.60 12,062.00 12,067.60 0.0K
16:13 12,068.10 12,068.10 12,062.10 12,065.10 0.0K
16:14 12,064.60 12,065.60 12,062.70 12,062.70 0.0K
16:15 12,062.20 12,062.20 12,059.70 12,060.20 0.0K
16:16 12,060.70 12,060.80 12,053.30 12,054.40 0.0K
16:17 12,061.30 12,061.30 12,051.40 12,053.50 0.0K
16:18 12,054.00 12,057.50 12,054.00 12,055.40 0.0K
16:19 12,055.90 12,055.90 12,052.50 12,055.50 0.0K
16:20 12,054.50 12,055.50 12,051.50 12,051.50 0.0K
16:21 12,051.00 12,051.50 12,042.10 12,044.60 0.0K
16:22 12,043.10 12,047.60 12,043.10 12,045.50 0.0K
16:23 12,047.50 12,050.00 12,044.50 12,046.50 0.0K
16:24 12,045.50 12,045.50 12,041.60 12,042.60 0.0K
16:25 12,043.10 12,049.60 12,042.60 12,049.60 0.0K
16:26 12,050.50 12,051.00 12,047.00 12,048.60 0.0K
16:27 12,047.60 12,049.60 12,046.10 12,046.60 0.0K
16:28 12,045.60 12,049.10 12,045.60 12,048.60 0.0K
16:29 12,049.60 12,052.60 12,047.60 12,052.60 0.0K
16:30 12,051.60 12,052.10 12,049.10 12,050.60 0.0K
16:31 12,049.60 12,056.60 12,049.60 12,054.50 0.0K
16:32 12,053.00 12,055.00 12,050.50 12,051.50 0.0K
16:33 12,051.40 12,053.90 12,051.40 12,053.40 0.0K
16:34 12,052.40 12,053.90 12,050.90 12,053.30 0.0K
16:35 12,052.90 12,053.40 12,048.40 12,053.40 0.0K
16:36 12,054.40 12,056.30 12,050.80 12,052.30 0.0K
16:37 12,054.30 12,057.20 12,053.30 12,057.20 0.0K
16:38 12,058.20 12,060.70 12,057.20 12,060.20 0.0K
16:39 12,061.70 12,062.20 12,058.20 12,059.20 0.0K
16:40 12,059.70 12,062.10 12,058.20 12,061.60 0.0K
16:41 12,062.60 12,072.00 12,062.60 12,072.00 0.0K
16:42 12,070.00 12,076.50 12,070.00 12,076.50 0.0K
16:43 12,076.00 12,079.90 12,074.50 12,078.90 0.0K
16:44 12,077.90 12,082.80 12,077.90 12,081.80 0.0K
16:45 12,081.30 12,085.30 12,078.90 12,078.90 0.0K
16:46 12,077.40 12,079.40 12,077.40 12,078.90 0.0K
16:47 12,079.40 12,079.90 12,077.90 12,079.90 0.0K
16:48 12,080.40 12,083.90 12,079.90 12,081.90 0.0K
16:49 12,082.40 12,083.90 12,081.90 12,083.90 0.0K
16:50 12,082.90 12,085.80 12,081.90 12,084.30 0.0K
16:51 12,084.80 12,084.80 12,077.40 12,078.90 0.0K
16:52 12,079.90 12,083.80 12,079.90 12,083.80 0.0K
16:53 12,084.80 12,086.80 12,084.80 12,084.80 0.0K
16:54 12,085.80 12,086.80 12,084.70 12,084.70 0.0K
16:55 12,087.70 12,088.70 12,085.70 12,088.20 0.0K
16:56 12,087.70 12,089.70 12,086.70 12,086.70 0.0K
16:57 12,089.20 12,093.20 12,088.70 12,091.70 0.0K
16:58 12,093.20 12,093.20 12,090.70 12,092.70 0.0K
16:59 12,093.70 12,094.70 12,088.70 12,088.70 0.0K
17:00 12,089.70 12,090.70 12,086.70 12,086.70 0.0K
17:01 12,085.70 12,086.70 12,082.70 12,086.20 0.0K
17:02 12,086.70 12,088.20 12,084.70 12,086.30 0.0K
17:03 12,086.80 12,090.70 12,085.80 12,085.80 0.0K
17:04 12,084.30 12,085.30 12,081.80 12,081.80 0.0K
17:05 12,082.30 12,084.80 12,082.30 12,082.80 0.0K
17:06 12,083.80 12,083.80 12,082.30 12,082.80 0.0K
17:07 12,083.80 12,084.80 12,081.80 12,083.30 0.0K
17:08 12,082.80 12,085.30 12,080.80 12,082.80 0.0K
17:09 12,083.80 12,083.80 12,079.80 12,079.80 0.0K
17:10 12,080.80 12,083.30 12,079.80 12,079.80 0.0K
17:11 12,080.90 12,083.30 12,075.90 12,075.90 0.0K
17:12 12,074.40 12,078.90 12,073.90 12,078.90 0.0K
17:13 12,077.40 12,078.90 12,076.40 12,076.40 0.0K
17:14 12,076.90 12,081.40 12,076.90 12,079.80 0.0K
17:15 12,076.90 12,079.90 12,075.40 12,075.40 0.0K
17:16 12,075.90 12,077.90 12,074.90 12,076.90 0.0K
17:17 12,076.80 12,077.30 12,071.80 12,072.80 0.0K
17:18 12,072.30 12,072.30 12,068.80 12,070.80 0.0K
17:19 12,071.80 12,073.20 12,071.30 12,073.20 0.0K
17:20 12,072.70 12,075.20 12,070.70 12,070.70 0.0K
17:21 12,070.20 12,074.20 12,066.70 12,068.70 0.0K
17:22 12,068.20 12,070.20 12,062.70 12,064.20 0.0K
17:23 12,063.70 12,068.20 12,062.70 12,068.20 0.0K
17:24 12,066.70 12,068.20 12,065.20 12,066.70 0.0K
17:25 12,067.70 12,067.70 12,062.70 12,063.20 0.0K
17:26 12,065.70 12,071.20 12,065.70 12,070.70 0.0K
17:27 12,071.20 12,073.70 12,070.20 12,072.70 0.0K
17:28 12,074.20 12,077.20 12,067.70 12,067.70 0.0K
17:29 12,068.70 12,073.70 12,068.20 12,071.20 0.0K
17:30 12,070.20 12,071.20 12,065.70 12,068.20 0.0K
17:31 12,064.70 12,067.20 12,064.20 12,064.70 0.0K
17:32 12,063.20 12,066.20 12,057.20 12,057.70 0.0K
17:33 12,058.20 12,061.20 12,054.70 12,055.70 0.0K
17:34 12,056.20 12,059.70 12,054.70 12,058.20 0.0K
17:35 12,059.70 12,069.65 12,053.30 12,069.65 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