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 12,137.80 12,155.80 12,137.80 12,151.80 0.0K
08:59 12,150.80 12,150.80 12,140.80 12,149.80 0.0K
09:00 12,152.30 12,176.30 12,152.30 12,169.30 0.0K
09:01 12,169.80 12,179.30 12,168.80 12,171.30 0.0K
09:02 12,171.80 12,195.80 12,170.80 12,187.80 0.0K
09:03 12,190.30 12,190.30 12,174.30 12,175.40 0.0K
09:04 12,174.90 12,177.40 12,162.40 12,166.90 0.0K
09:05 12,169.90 12,172.40 12,161.90 12,171.90 0.0K
09:06 12,171.40 12,181.90 12,168.90 12,178.40 0.0K
09:07 12,179.90 12,200.90 12,179.90 12,200.40 0.0K
09:08 12,201.90 12,207.40 12,195.40 12,203.40 0.0K
09:09 12,201.40 12,207.90 12,191.90 12,194.40 0.0K
09:10 12,195.90 12,195.90 12,177.40 12,190.40 0.0K
09:11 12,187.40 12,194.90 12,187.40 12,193.40 0.0K
09:12 12,193.90 12,199.90 12,190.40 12,197.90 0.0K
09:13 12,196.90 12,202.90 12,194.90 12,201.90 0.0K
09:14 12,202.90 12,202.90 12,196.40 12,200.90 0.0K
09:15 12,201.40 12,205.90 12,197.00 12,199.00 0.0K
09:16 12,197.50 12,200.60 12,195.10 12,198.10 0.0K
09:17 12,199.10 12,203.20 12,197.20 12,199.20 0.0K
09:18 12,197.20 12,200.70 12,192.30 12,196.80 0.0K
09:19 12,197.80 12,197.80 12,188.40 12,188.40 0.0K
09:20 12,192.40 12,196.40 12,185.50 12,189.50 0.0K
09:21 12,191.00 12,192.00 12,186.50 12,186.50 0.0K
09:22 12,187.50 12,189.50 12,180.50 12,182.00 0.0K
09:23 12,182.50 12,188.50 12,182.00 12,187.50 0.0K
09:24 12,188.00 12,193.50 12,186.50 12,189.00 0.0K
09:25 12,189.50 12,193.00 12,186.60 12,191.60 0.0K
09:26 12,192.10 12,195.60 12,186.60 12,193.70 0.0K
09:27 12,193.20 12,193.20 12,185.30 12,187.30 0.0K
09:28 12,187.80 12,188.80 12,182.30 12,184.80 0.0K
09:29 12,184.30 12,184.30 12,176.90 12,177.40 0.0K
09:30 12,177.90 12,183.40 12,177.90 12,180.90 0.0K
09:31 12,179.40 12,179.40 12,174.90 12,175.40 0.0K
09:32 12,176.40 12,176.40 12,163.50 12,168.00 0.0K
09:33 12,167.00 12,168.50 12,166.00 12,167.00 0.0K
09:34 12,167.50 12,171.60 12,165.60 12,169.10 0.0K
09:35 12,169.50 12,169.50 12,163.10 12,163.10 0.0K
09:36 12,162.10 12,165.10 12,157.60 12,158.10 0.0K
09:37 12,157.60 12,157.60 12,150.20 12,154.10 0.0K
09:38 12,154.60 12,158.60 12,154.60 12,156.10 0.0K
09:39 12,158.10 12,159.60 12,156.10 12,158.20 0.0K
09:40 12,158.70 12,158.70 12,148.30 12,148.30 0.0K
09:41 12,147.30 12,148.50 12,145.90 12,148.50 0.0K
09:42 12,150.90 12,151.90 12,146.50 12,146.50 0.0K
09:43 12,146.00 12,146.00 12,143.50 12,143.60 0.0K
09:44 12,144.10 12,153.10 12,141.60 12,152.60 0.0K
09:45 12,150.60 12,163.50 12,150.60 12,162.60 0.0K
09:46 12,164.10 12,170.50 12,164.10 12,169.00 0.0K
09:47 12,170.50 12,172.50 12,170.50 12,170.50 0.0K
09:48 12,170.60 12,172.10 12,170.60 12,171.60 0.0K
09:49 12,170.10 12,177.10 12,170.10 12,174.60 0.0K
09:50 12,173.60 12,175.60 12,172.10 12,173.10 0.0K
09:51 12,173.60 12,182.60 12,173.60 12,176.60 0.0K
09:52 12,175.10 12,183.60 12,175.10 12,182.00 0.0K
09:53 12,181.50 12,183.10 12,179.60 12,179.60 0.0K
09:54 12,179.10 12,184.70 12,178.10 12,182.70 0.0K
09:55 12,184.70 12,185.70 12,182.70 12,183.20 0.0K
09:56 12,184.20 12,184.20 12,182.20 12,182.80 0.0K
09:57 12,182.30 12,183.30 12,180.40 12,180.40 0.0K
09:58 12,181.90 12,183.40 12,178.90 12,178.90 0.0K
09:59 12,179.50 12,180.50 12,178.50 12,178.50 0.0K
10:00 12,179.50 12,181.50 12,170.60 12,170.60 0.0K
10:01 12,171.10 12,171.10 12,165.30 12,168.80 0.0K
10:02 12,172.20 12,172.30 12,166.80 12,168.80 0.0K
10:03 12,169.80 12,170.80 12,164.80 12,165.40 0.0K
10:04 12,165.90 12,169.90 12,165.90 12,165.90 0.0K
10:05 12,167.40 12,172.90 12,161.50 12,163.00 0.0K
10:06 12,162.00 12,165.60 12,161.10 12,165.00 0.0K
10:07 12,166.00 12,178.50 12,166.00 12,178.40 0.0K
10:08 12,178.90 12,183.30 12,178.90 12,183.30 0.0K
10:09 12,184.30 12,192.60 12,184.30 12,192.60 0.0K
10:10 12,192.10 12,198.10 12,192.10 12,198.10 0.0K
10:11 12,196.10 12,196.10 12,192.60 12,195.00 0.0K
10:12 12,194.00 12,200.00 12,194.00 12,200.00 0.0K
10:13 12,198.50 12,200.90 12,198.50 12,200.90 0.0K
10:14 12,199.90 12,204.80 12,197.40 12,203.90 0.0K
10:15 12,203.80 12,207.80 12,202.30 12,202.40 0.0K
10:16 12,202.30 12,206.90 12,202.30 12,205.40 0.0K
10:17 12,206.90 12,208.40 12,206.40 12,207.90 0.0K
10:18 12,207.40 12,208.00 12,203.90 12,208.00 0.0K
10:19 12,209.50 12,210.10 12,205.50 12,210.10 0.0K
10:20 12,210.00 12,214.00 12,210.00 12,212.50 0.0K
10:21 12,213.50 12,214.50 12,209.90 12,209.90 0.0K
10:22 12,210.00 12,210.00 12,203.00 12,204.00 0.0K
10:23 12,202.50 12,206.50 12,202.50 12,204.00 0.0K
10:24 12,204.50 12,208.00 12,203.00 12,203.00 0.0K
10:25 12,202.00 12,205.50 12,201.00 12,201.10 0.0K
10:26 12,201.60 12,201.60 12,196.10 12,197.20 0.0K
10:27 12,197.70 12,197.70 12,195.20 12,197.20 0.0K
10:28 12,197.70 12,202.70 12,197.70 12,201.20 0.0K
10:29 12,202.20 12,204.70 12,201.20 12,204.70 0.0K
10:30 12,203.70 12,208.10 12,202.70 12,207.10 0.0K
10:31 12,207.60 12,215.50 12,206.60 12,215.50 0.0K
10:32 12,217.00 12,222.40 12,217.00 12,221.30 0.0K
10:33 12,222.30 12,222.30 12,218.30 12,220.80 0.0K
10:34 12,219.80 12,220.80 12,215.30 12,215.30 0.0K
10:35 12,216.80 12,218.30 12,213.90 12,215.90 0.0K
10:36 12,214.90 12,216.90 12,214.40 12,214.40 0.0K
10:37 12,215.40 12,219.30 12,215.40 12,216.30 0.0K
10:38 12,215.80 12,218.30 12,215.80 12,218.30 0.0K
10:39 12,219.30 12,222.20 12,219.30 12,221.20 0.0K
10:40 12,220.20 12,221.20 12,218.20 12,218.20 0.0K
10:41 12,217.20 12,219.20 12,217.20 12,219.20 0.0K
10:42 12,218.20 12,221.20 12,218.20 12,221.20 0.0K
10:43 12,219.20 12,219.70 12,213.70 12,213.70 0.0K
10:44 12,213.80 12,215.30 12,212.80 12,214.30 0.0K
10:45 12,213.30 12,221.30 12,213.30 12,221.30 0.0K
10:46 12,222.30 12,225.20 12,222.30 12,224.20 0.0K
10:47 12,225.70 12,225.70 12,223.20 12,224.70 0.0K
10:48 12,225.20 12,227.10 12,225.20 12,226.20 0.0K
10:49 12,227.20 12,227.20 12,221.10 12,221.60 0.0K
10:50 12,221.10 12,222.10 12,218.20 12,218.20 0.0K
10:51 12,216.20 12,217.20 12,215.20 12,217.20 0.0K
10:52 12,217.70 12,221.70 12,217.20 12,221.70 0.0K
10:53 12,222.20 12,223.10 12,215.60 12,220.10 0.0K
10:54 12,220.60 12,226.10 12,220.60 12,223.00 0.0K
10:55 12,222.50 12,223.00 12,212.10 12,214.60 0.0K
10:56 12,216.10 12,216.20 12,213.20 12,215.20 0.0K
10:57 12,213.70 12,215.20 12,213.70 12,214.20 0.0K
10:58 12,215.70 12,215.70 12,214.10 12,214.10 0.0K
10:59 12,216.10 12,216.10 12,213.60 12,214.10 0.0K
11:00 12,213.60 12,213.60 12,208.60 12,212.60 0.0K
11:01 12,212.10 12,216.10 12,210.60 12,215.60 0.0K
11:02 12,214.60 12,216.00 12,212.00 12,212.10 0.0K
11:03 12,211.60 12,211.60 12,203.10 12,204.20 0.0K
11:04 12,204.10 12,208.60 12,202.60 12,202.60 0.0K
11:05 12,208.10 12,209.60 12,207.50 12,209.00 0.0K
11:06 12,209.50 12,214.50 12,209.00 12,214.00 0.0K
11:07 12,215.50 12,218.40 12,215.40 12,216.90 0.0K
11:08 12,217.80 12,217.90 12,216.80 12,217.90 0.0K
11:09 12,218.40 12,222.40 12,217.90 12,220.90 0.0K
11:10 12,222.40 12,224.40 12,221.90 12,221.90 0.0K
11:11 12,219.90 12,220.40 12,218.90 12,219.90 0.0K
11:12 12,219.40 12,219.90 12,216.90 12,216.90 0.0K
11:13 12,215.40 12,217.90 12,214.40 12,214.90 0.0K
11:14 12,215.90 12,217.40 12,215.40 12,217.40 0.0K
11:15 12,218.90 12,218.90 12,216.80 12,216.80 0.0K
11:16 12,215.80 12,220.80 12,215.30 12,219.80 0.0K
11:17 12,220.80 12,223.70 12,220.80 12,222.20 0.0K
11:18 12,222.70 12,222.70 12,220.20 12,221.60 0.0K
11:19 12,222.10 12,222.60 12,220.60 12,221.60 0.0K
11:20 12,222.60 12,222.60 12,218.60 12,219.60 0.0K
11:21 12,220.10 12,220.10 12,216.20 12,217.20 0.0K
11:22 12,216.70 12,218.20 12,214.70 12,217.70 0.0K
11:23 12,216.70 12,218.80 12,214.80 12,214.80 0.0K
11:24 12,216.80 12,219.30 12,215.80 12,219.30 0.0K
11:25 12,218.80 12,221.80 12,218.80 12,221.80 0.0K
11:26 12,220.30 12,220.80 12,218.30 12,218.30 0.0K
11:27 12,217.80 12,220.80 12,217.80 12,218.80 0.0K
11:28 12,219.80 12,220.30 12,216.80 12,216.80 0.0K
11:29 12,215.80 12,215.80 12,213.30 12,213.80 0.0K
11:30 12,212.90 12,218.90 12,211.90 12,214.90 0.0K
11:31 12,214.40 12,217.40 12,214.40 12,216.90 0.0K
11:32 12,216.40 12,216.40 12,214.90 12,215.90 0.0K
11:33 12,216.90 12,219.90 12,215.90 12,218.40 0.0K
11:34 12,214.90 12,216.40 12,212.00 12,212.00 0.0K
11:35 12,211.50 12,212.60 12,210.60 12,212.60 0.0K
11:36 12,211.60 12,215.10 12,210.60 12,215.10 0.0K
11:37 12,216.60 12,216.60 12,214.70 12,215.20 0.0K
11:38 12,214.20 12,214.20 12,210.60 12,210.60 0.0K
11:39 12,210.10 12,211.10 12,209.60 12,210.10 0.0K
11:40 12,209.60 12,212.10 12,209.10 12,211.10 0.0K
11:41 12,210.10 12,213.10 12,210.10 12,212.00 0.0K
11:42 12,213.00 12,214.00 12,210.50 12,213.50 0.0K
11:43 12,212.00 12,213.00 12,210.90 12,211.90 0.0K
11:44 12,213.40 12,215.40 12,210.40 12,214.40 0.0K
11:45 12,215.40 12,216.90 12,212.90 12,216.90 0.0K
11:46 12,217.40 12,220.30 12,211.40 12,217.30 0.0K
11:47 12,218.30 12,218.30 12,210.90 12,214.90 0.0K
11:48 12,217.90 12,223.80 12,217.90 12,221.80 0.0K
11:49 12,221.30 12,224.80 12,221.30 12,223.70 0.0K
11:50 12,224.70 12,233.60 12,224.70 12,232.60 0.0K
11:51 12,231.60 12,233.20 12,230.60 12,231.70 0.0K
11:52 12,232.70 12,236.20 12,231.20 12,235.80 0.0K
11:53 12,236.80 12,237.30 12,235.70 12,236.80 0.0K
11:54 12,237.80 12,237.80 12,235.80 12,235.80 0.0K
11:55 12,235.90 12,239.90 12,235.90 12,239.90 0.0K
11:56 12,238.90 12,247.80 12,238.90 12,246.80 0.0K
11:57 12,245.80 12,245.80 12,238.30 12,238.30 0.0K
11:58 12,240.80 12,241.80 12,239.30 12,240.30 0.0K
11:59 12,240.80 12,240.80 12,237.80 12,237.80 0.0K
12:00 12,236.80 12,237.30 12,232.80 12,232.80 0.0K
12:01 12,232.30 12,234.80 12,232.30 12,234.30 0.0K
12:02 12,233.80 12,233.80 12,229.30 12,230.80 0.0K
12:03 12,231.30 12,231.30 12,227.80 12,228.80 0.0K
12:04 12,227.80 12,228.30 12,225.90 12,226.90 0.0K
12:05 12,225.90 12,226.40 12,219.50 12,224.00 0.0K
12:06 12,224.50 12,226.90 12,223.60 12,225.40 0.0K
12:07 12,224.90 12,228.80 12,224.40 12,228.80 0.0K
12:08 12,229.80 12,232.80 12,229.80 12,231.20 0.0K
12:09 12,230.70 12,231.70 12,225.20 12,225.20 0.0K
12:10 12,225.70 12,227.20 12,225.20 12,225.70 0.0K
12:11 12,226.70 12,228.10 12,225.60 12,226.60 0.0K
12:12 12,227.10 12,227.10 12,226.00 12,226.50 0.0K
12:13 12,227.00 12,227.00 12,224.50 12,224.50 0.0K
12:14 12,225.50 12,228.00 12,225.50 12,227.50 0.0K
12:15 12,226.50 12,231.50 12,226.50 12,231.50 0.0K
12:16 12,232.50 12,235.40 12,232.50 12,235.40 0.0K
12:17 12,233.40 12,234.40 12,230.40 12,230.40 0.0K
12:18 12,229.90 12,232.90 12,227.40 12,229.40 0.0K
12:19 12,228.90 12,231.80 12,228.40 12,228.80 0.0K
12:20 12,229.30 12,230.30 12,225.70 12,228.20 0.0K
12:21 12,228.10 12,228.10 12,223.50 12,223.50 0.0K
12:22 12,222.50 12,222.50 12,217.60 12,218.10 0.0K
12:23 12,217.60 12,217.60 12,213.20 12,216.20 0.0K
12:24 12,214.70 12,215.70 12,213.30 12,215.20 0.0K
12:25 12,214.70 12,216.20 12,213.60 12,214.60 0.0K
12:26 12,214.10 12,215.10 12,213.60 12,213.60 0.0K
12:27 12,214.10 12,218.00 12,214.10 12,216.00 0.0K
12:28 12,217.00 12,217.00 12,216.00 12,217.00 0.0K
12:29 12,217.50 12,219.90 12,215.90 12,219.90 0.0K
12:30 12,221.90 12,223.40 12,220.40 12,222.80 0.0K
12:31 12,223.80 12,223.80 12,218.80 12,219.80 0.0K
12:32 12,219.30 12,221.80 12,217.80 12,221.80 0.0K
12:33 12,223.80 12,223.80 12,218.30 12,220.80 0.0K
12:34 12,222.30 12,223.30 12,220.80 12,221.30 0.0K
12:35 12,220.80 12,220.90 12,217.80 12,217.80 0.0K
12:36 12,218.80 12,218.80 12,217.80 12,217.80 0.0K
12:37 12,218.80 12,219.80 12,217.30 12,218.80 0.0K
12:38 12,217.30 12,218.80 12,214.30 12,214.30 0.0K
12:39 12,214.80 12,218.80 12,214.80 12,217.70 0.0K
12:40 12,216.80 12,218.30 12,214.80 12,215.90 0.0K
12:41 12,214.90 12,217.00 12,214.90 12,217.00 0.0K
12:42 12,216.50 12,217.50 12,213.00 12,214.00 0.0K
12:43 12,215.50 12,218.00 12,215.00 12,215.00 0.0K
12:44 12,214.50 12,216.00 12,213.50 12,215.00 0.0K
12:45 12,217.00 12,219.90 12,216.50 12,219.90 0.0K
12:46 12,218.90 12,220.90 12,218.40 12,218.90 0.0K
12:47 12,219.90 12,219.90 12,217.40 12,217.90 0.0K
12:48 12,218.40 12,220.90 12,218.40 12,219.30 0.0K
12:49 12,219.80 12,222.80 12,219.80 12,222.80 0.0K
12:50 12,223.80 12,225.80 12,221.30 12,221.80 0.0K
12:51 12,221.30 12,222.90 12,220.80 12,221.90 0.0K
12:52 12,220.90 12,221.90 12,220.90 12,221.90 0.0K
12:53 12,221.40 12,221.40 12,216.90 12,218.40 0.0K
12:54 12,218.90 12,218.90 12,214.90 12,215.00 0.0K
12:55 12,216.00 12,217.00 12,215.50 12,217.00 0.0K
12:56 12,216.00 12,217.10 12,216.00 12,217.10 0.0K
12:57 12,216.60 12,218.10 12,216.60 12,217.10 0.0K
12:58 12,218.10 12,218.20 12,216.70 12,217.70 0.0K
12:59 12,217.20 12,217.20 12,212.60 12,212.60 0.0K
13:00 12,213.10 12,214.10 12,209.10 12,209.10 0.0K
13:01 12,208.60 12,209.10 12,207.60 12,209.10 0.0K
13:02 12,208.60 12,208.60 12,206.10 12,206.10 0.0K
13:03 12,205.60 12,208.10 12,204.60 12,208.10 0.0K
13:04 12,209.10 12,209.10 12,205.50 12,207.50 0.0K
13:05 12,208.00 12,209.00 12,207.00 12,207.10 0.0K
13:06 12,205.10 12,207.10 12,205.10 12,206.60 0.0K
13:07 12,207.10 12,209.60 12,207.10 12,209.10 0.0K
13:08 12,208.60 12,208.60 12,207.10 12,207.10 0.0K
13:09 12,206.10 12,207.10 12,205.60 12,207.10 0.0K
13:10 12,206.10 12,206.10 12,204.20 12,205.70 0.0K
13:11 12,204.20 12,206.20 12,201.70 12,206.20 0.0K
13:12 12,207.20 12,210.10 12,207.20 12,208.10 0.0K
13:13 12,207.60 12,208.60 12,205.60 12,206.60 0.0K
13:14 12,206.10 12,210.10 12,204.10 12,210.10 0.0K
13:15 12,211.60 12,211.60 12,207.60 12,209.10 0.0K
13:16 12,209.00 12,215.00 12,209.00 12,215.00 0.0K
13:17 12,216.00 12,216.00 12,212.90 12,212.90 0.0K
13:18 12,214.90 12,216.90 12,214.90 12,215.90 0.0K
13:19 12,216.90 12,216.90 12,214.80 12,215.80 0.0K
13:20 12,215.30 12,218.30 12,215.30 12,217.80 0.0K
13:21 12,216.80 12,219.30 12,216.80 12,218.80 0.0K
13:22 12,217.80 12,218.40 12,215.90 12,217.40 0.0K
13:23 12,217.90 12,217.90 12,215.90 12,216.40 0.0K
13:24 12,215.90 12,218.00 12,215.90 12,216.90 0.0K
13:25 12,215.90 12,216.00 12,212.00 12,212.00 0.0K
13:26 12,213.50 12,214.00 12,212.00 12,212.00 0.0K
13:27 12,211.00 12,212.90 12,210.90 12,211.40 0.0K
13:28 12,210.90 12,210.90 12,208.00 12,209.00 0.0K
13:29 12,208.50 12,209.10 12,207.50 12,209.10 0.0K
13:30 12,210.60 12,212.00 12,209.50 12,210.00 0.0K
13:31 12,209.00 12,209.00 12,207.10 12,208.10 0.0K
13:32 12,207.60 12,209.20 12,207.10 12,208.20 0.0K
13:33 12,207.70 12,210.20 12,207.20 12,210.20 0.0K
13:34 12,211.20 12,211.20 12,209.20 12,210.20 0.0K
13:35 12,209.20 12,210.20 12,205.20 12,205.30 0.0K
13:36 12,204.80 12,205.40 12,203.90 12,204.40 0.0K
13:37 12,202.40 12,203.40 12,202.40 12,203.00 0.0K
13:38 12,202.50 12,202.60 12,199.50 12,201.60 0.0K
13:39 12,202.10 12,202.60 12,199.60 12,199.60 0.0K
13:40 12,201.60 12,205.60 12,201.60 12,205.60 0.0K
13:41 12,203.60 12,203.60 12,201.60 12,202.60 0.0K
13:42 12,202.50 12,204.50 12,201.00 12,201.00 0.0K
13:43 12,202.50 12,204.00 12,201.50 12,203.50 0.0K
13:44 12,204.50 12,208.00 12,204.50 12,206.50 0.0K
13:45 12,207.50 12,208.50 12,206.40 12,206.40 0.0K
13:46 12,207.40 12,207.40 12,205.90 12,207.40 0.0K
13:47 12,206.40 12,207.40 12,204.90 12,207.40 0.0K
13:48 12,206.90 12,207.40 12,206.90 12,207.30 0.0K
13:49 12,208.30 12,211.80 12,207.80 12,211.80 0.0K
13:50 12,211.30 12,214.30 12,211.30 12,214.30 0.0K
13:51 12,215.30 12,222.20 12,215.30 12,222.20 0.0K
13:52 12,222.70 12,223.20 12,221.20 12,222.20 0.0K
13:53 12,223.20 12,226.70 12,223.20 12,226.70 0.0K
13:54 12,228.70 12,229.20 12,225.30 12,225.30 0.0K
13:55 12,223.30 12,225.30 12,220.90 12,221.40 0.0K
13:56 12,222.40 12,222.40 12,218.00 12,218.00 0.0K
13:57 12,219.50 12,221.50 12,218.50 12,221.00 0.0K
13:58 12,221.50 12,224.50 12,221.50 12,221.50 0.0K
13:59 12,220.50 12,220.50 12,216.60 12,219.10 0.0K
14:00 12,218.60 12,220.10 12,213.60 12,214.60 0.0K
14:01 12,214.10 12,215.60 12,212.60 12,215.60 0.0K
14:02 12,216.10 12,218.10 12,216.10 12,217.10 0.0K
14:03 12,219.10 12,219.50 12,217.00 12,219.50 0.0K
14:04 12,219.40 12,220.90 12,219.40 12,219.40 0.0K
14:05 12,218.90 12,221.40 12,218.90 12,219.90 0.0K
14:06 12,219.40 12,220.40 12,219.40 12,220.40 0.0K
14:07 12,221.40 12,221.40 12,218.30 12,219.40 0.0K
14:08 12,219.90 12,222.80 12,219.80 12,222.30 0.0K
14:09 12,225.30 12,227.30 12,225.30 12,226.20 0.0K
14:10 12,227.20 12,228.20 12,226.20 12,228.20 0.0K
14:11 12,227.20 12,228.70 12,227.20 12,228.20 0.0K
14:12 12,229.20 12,229.20 12,227.10 12,227.10 0.0K
14:13 12,226.10 12,229.10 12,226.10 12,229.10 0.0K
14:14 12,228.10 12,229.00 12,226.00 12,229.00 0.0K
14:15 12,227.50 12,227.60 12,225.60 12,226.10 0.0K
14:16 12,224.10 12,224.10 12,218.10 12,219.20 0.0K
14:17 12,219.70 12,221.60 12,218.60 12,218.60 0.0K
14:18 12,218.70 12,218.70 12,217.20 12,217.20 0.0K
14:19 12,218.20 12,218.20 12,215.20 12,215.80 0.0K
14:20 12,217.30 12,219.20 12,216.30 12,218.30 0.0K
14:21 12,219.30 12,222.70 12,219.30 12,222.20 0.0K
14:22 12,223.20 12,223.20 12,218.70 12,219.20 0.0K
14:23 12,219.70 12,220.80 12,219.20 12,219.80 0.0K
14:24 12,219.30 12,221.80 12,219.30 12,220.80 0.0K
14:25 12,223.30 12,223.30 12,221.30 12,221.30 0.0K
14:26 12,220.30 12,223.80 12,219.30 12,221.80 0.0K
14:27 12,221.30 12,222.90 12,220.90 12,221.40 0.0K
14:28 12,220.40 12,226.00 12,219.90 12,226.00 0.0K
14:29 12,225.50 12,225.50 12,221.60 12,222.10 0.0K
14:30 12,226.10 12,249.00 12,226.10 12,247.40 0.0K
14:31 12,244.90 12,248.40 12,239.40 12,239.40 0.0K
14:32 12,238.00 12,243.40 12,238.00 12,238.90 0.0K
14:33 12,239.90 12,242.90 12,236.40 12,240.40 0.0K
14:34 12,240.90 12,241.90 12,237.00 12,239.50 0.0K
14:35 12,238.00 12,241.50 12,238.00 12,240.50 0.0K
14:36 12,240.00 12,240.00 12,235.00 12,237.00 0.0K
14:37 12,240.50 12,243.50 12,237.50 12,241.50 0.0K
14:38 12,242.00 12,248.90 12,242.00 12,243.40 0.0K
14:39 12,243.90 12,245.90 12,239.40 12,241.40 0.0K
14:40 12,241.90 12,242.00 12,240.40 12,240.50 0.0K
14:41 12,241.00 12,242.50 12,238.00 12,238.00 0.0K
14:42 12,237.50 12,240.10 12,236.50 12,238.10 0.0K
14:43 12,239.10 12,242.10 12,236.60 12,238.10 0.0K
14:44 12,237.60 12,241.10 12,237.60 12,238.60 0.0K
14:45 12,240.10 12,241.60 12,238.10 12,240.60 0.0K
14:46 12,241.60 12,242.50 12,239.10 12,240.50 0.0K
14:47 12,239.00 12,248.90 12,238.50 12,248.90 0.0K
14:48 12,249.40 12,250.30 12,248.80 12,250.20 0.0K
14:49 12,251.20 12,253.90 12,247.20 12,253.30 0.0K
14:50 12,252.80 12,253.30 12,250.80 12,251.80 0.0K
14:51 12,252.80 12,252.80 12,247.30 12,249.80 0.0K
14:52 12,249.30 12,252.20 12,248.80 12,251.20 0.0K
14:53 12,252.20 12,257.10 12,251.70 12,257.10 0.0K
14:54 12,256.10 12,260.00 12,255.10 12,259.00 0.0K
14:55 12,258.50 12,262.90 12,258.40 12,262.90 0.0K
14:56 12,261.90 12,265.80 12,261.90 12,263.80 0.0K
14:57 12,261.80 12,265.90 12,261.40 12,265.90 0.0K
14:58 12,265.80 12,268.80 12,265.80 12,267.30 0.0K
14:59 12,265.80 12,265.80 12,261.80 12,261.80 0.0K
15:00 12,263.80 12,265.80 12,259.90 12,262.40 0.0K
15:01 12,263.40 12,266.90 12,262.90 12,266.30 0.0K
15:02 12,265.80 12,267.30 12,262.80 12,266.70 0.0K
15:03 12,264.70 12,264.70 12,260.30 12,260.30 0.0K
15:04 12,260.80 12,265.70 12,258.30 12,264.80 0.0K
15:05 12,265.80 12,265.80 12,258.30 12,258.30 0.0K
15:06 12,259.80 12,266.80 12,259.80 12,264.30 0.0K
15:07 12,263.30 12,265.80 12,262.80 12,265.80 0.0K
15:08 12,266.80 12,266.80 12,264.80 12,265.80 0.0K
15:09 12,264.80 12,264.80 12,258.90 12,260.90 0.0K
15:10 12,261.40 12,263.40 12,259.90 12,262.90 0.0K
15:11 12,264.30 12,268.30 12,264.30 12,265.80 0.0K
15:12 12,266.80 12,267.70 12,264.70 12,264.80 0.0K
15:13 12,265.80 12,271.80 12,264.80 12,269.70 0.0K
15:14 12,269.20 12,269.70 12,267.70 12,269.70 0.0K
15:15 12,269.20 12,271.20 12,267.70 12,271.20 0.0K
15:16 12,270.70 12,276.20 12,270.70 12,273.70 0.0K
15:17 12,272.70 12,272.70 12,270.70 12,271.60 0.0K
15:18 12,272.10 12,273.10 12,267.50 12,267.50 0.0K
15:19 12,268.60 12,269.60 12,267.60 12,268.10 0.0K
15:20 12,268.70 12,269.70 12,267.70 12,268.20 0.0K
15:21 12,267.70 12,268.70 12,266.80 12,267.80 0.0K
15:22 12,267.30 12,267.80 12,266.80 12,266.80 0.0K
15:23 12,266.70 12,266.70 12,265.70 12,265.70 0.0K
15:24 12,265.20 12,265.70 12,262.70 12,264.70 0.0K
15:25 12,263.70 12,267.70 12,263.70 12,265.60 0.0K
15:26 12,267.60 12,268.60 12,267.60 12,268.60 0.0K
15:27 12,269.10 12,271.00 12,268.50 12,270.00 0.0K
15:28 12,271.50 12,274.40 12,271.00 12,274.40 0.0K
15:29 12,276.40 12,283.30 12,276.40 12,283.30 0.0K
15:30 12,282.30 12,282.30 12,275.30 12,280.30 0.0K
15:31 12,281.80 12,284.30 12,275.80 12,275.80 0.0K
15:32 12,275.30 12,278.30 12,261.90 12,261.90 0.0K
15:33 12,259.90 12,263.00 12,256.10 12,256.10 0.0K
15:34 12,255.60 12,257.60 12,252.60 12,257.10 0.0K
15:35 12,256.10 12,256.70 12,251.70 12,255.70 0.0K
15:36 12,256.70 12,256.70 12,250.70 12,250.70 0.0K
15:37 12,251.20 12,252.70 12,246.70 12,246.70 0.0K
15:38 12,247.70 12,254.20 12,246.80 12,253.70 0.0K
15:39 12,254.20 12,260.20 12,254.20 12,257.70 0.0K
15:40 12,258.20 12,261.20 12,258.20 12,261.20 0.0K
15:41 12,260.70 12,260.70 12,252.70 12,254.20 0.0K
15:42 12,253.70 12,255.70 12,249.20 12,249.70 0.0K
15:43 12,250.20 12,253.70 12,249.70 12,252.20 0.0K
15:44 12,252.70 12,254.70 12,249.70 12,254.70 0.0K
15:45 12,255.20 12,258.70 12,252.20 12,253.70 0.0K
15:46 12,253.20 12,253.70 12,247.20 12,253.70 0.0K
15:47 12,252.20 12,252.70 12,241.80 12,241.80 0.0K
15:48 12,243.80 12,243.90 12,241.80 12,243.90 0.0K
15:49 12,244.90 12,244.90 12,239.90 12,239.90 0.0K
15:50 12,239.40 12,241.00 12,233.70 12,235.60 0.0K
15:51 12,235.10 12,239.10 12,226.60 12,229.10 0.0K
15:52 12,230.10 12,230.10 12,222.10 12,225.20 0.0K
15:53 12,224.20 12,228.20 12,220.70 12,228.20 0.0K
15:54 12,229.20 12,234.60 12,229.20 12,231.10 0.0K
15:55 12,232.10 12,235.50 12,231.60 12,233.00 0.0K
15:56 12,232.00 12,232.00 12,225.50 12,225.50 0.0K
15:57 12,226.00 12,226.00 12,222.00 12,223.00 0.0K
15:58 12,222.00 12,226.00 12,221.00 12,226.00 0.0K
15:59 12,225.50 12,231.30 12,225.00 12,229.80 0.0K
16:00 12,230.80 12,235.20 12,230.80 12,233.70 0.0K
16:01 12,234.70 12,247.50 12,234.70 12,247.50 0.0K
16:02 12,248.50 12,253.50 12,246.00 12,246.50 0.0K
16:03 12,245.50 12,245.50 12,236.60 12,240.60 0.0K
16:04 12,242.10 12,243.00 12,235.50 12,236.50 0.0K
16:05 12,234.50 12,240.50 12,234.50 12,239.00 0.0K
16:06 12,239.50 12,243.40 12,236.00 12,242.40 0.0K
16:07 12,242.90 12,251.30 12,242.90 12,250.30 0.0K
16:08 12,252.30 12,252.30 12,250.30 12,251.30 0.0K
16:09 12,250.80 12,251.30 12,248.30 12,248.30 0.0K
16:10 12,247.30 12,254.30 12,245.80 12,253.30 0.0K
16:11 12,253.80 12,254.30 12,251.80 12,253.30 0.0K
16:12 12,252.30 12,252.30 12,245.30 12,247.80 0.0K
16:13 12,248.30 12,250.30 12,244.30 12,244.30 0.0K
16:14 12,243.30 12,243.30 12,238.80 12,243.30 0.0K
16:15 12,244.30 12,244.30 12,242.30 12,242.30 0.0K
16:16 12,241.80 12,246.70 12,241.80 12,245.20 0.0K
16:17 12,243.20 12,246.70 12,239.20 12,245.20 0.0K
16:18 12,243.70 12,245.20 12,243.10 12,243.10 0.0K
16:19 12,244.10 12,247.10 12,244.10 12,245.10 0.0K
16:20 12,244.10 12,249.10 12,241.60 12,249.10 0.0K
16:21 12,247.10 12,248.10 12,245.60 12,248.10 0.0K
16:22 12,250.10 12,252.10 12,249.10 12,250.10 0.0K
16:23 12,252.10 12,252.10 12,249.10 12,251.50 0.0K
16:24 12,252.00 12,255.90 12,251.50 12,255.00 0.0K
16:25 12,256.40 12,261.90 12,256.40 12,261.90 0.0K
16:26 12,262.40 12,267.90 12,261.90 12,265.40 0.0K
16:27 12,264.90 12,264.90 12,259.40 12,260.00 0.0K
16:28 12,258.00 12,264.50 12,258.00 12,264.50 0.0K
16:29 12,267.00 12,267.50 12,265.00 12,265.00 0.0K
16:30 12,265.50 12,266.00 12,258.00 12,258.10 0.0K
16:31 12,257.10 12,262.10 12,255.10 12,261.10 0.0K
16:32 12,263.10 12,267.10 12,263.10 12,264.00 0.0K
16:33 12,263.00 12,266.10 12,260.00 12,265.10 0.0K
16:34 12,264.60 12,265.60 12,263.60 12,265.10 0.0K
16:35 12,264.60 12,267.10 12,264.10 12,267.10 0.0K
16:36 12,265.60 12,266.60 12,262.10 12,265.60 0.0K
16:37 12,266.10 12,266.10 12,262.10 12,264.10 0.0K
16:38 12,262.10 12,263.10 12,258.20 12,259.20 0.0K
16:39 12,258.20 12,264.20 12,258.20 12,263.20 0.0K
16:40 12,261.70 12,266.20 12,261.70 12,266.20 0.0K
16:41 12,267.20 12,270.20 12,266.20 12,267.20 0.0K
16:42 12,268.20 12,268.20 12,263.70 12,265.70 0.0K
16:43 12,265.20 12,268.20 12,265.20 12,268.20 0.0K
16:44 12,268.70 12,269.20 12,266.70 12,268.20 0.0K
16:45 12,267.70 12,271.10 12,266.20 12,269.10 0.0K
16:46 12,270.10 12,271.10 12,268.10 12,271.10 0.0K
16:47 12,272.10 12,272.10 12,268.10 12,270.60 0.0K
16:48 12,271.10 12,272.60 12,270.10 12,270.10 0.0K
16:49 12,270.60 12,271.20 12,269.20 12,269.20 0.0K
16:50 12,270.20 12,273.30 12,268.20 12,270.30 0.0K
16:51 12,269.80 12,270.30 12,265.90 12,266.40 0.0K
16:52 12,266.90 12,269.40 12,263.90 12,264.90 0.0K
16:53 12,265.40 12,265.40 12,256.60 12,261.50 0.0K
16:54 12,261.00 12,263.50 12,260.00 12,261.50 0.0K
16:55 12,261.00 12,263.50 12,261.00 12,261.50 0.0K
16:56 12,262.50 12,266.40 12,261.00 12,265.90 0.0K
16:57 12,266.40 12,271.30 12,266.40 12,269.30 0.0K
16:58 12,268.80 12,270.80 12,268.80 12,270.30 0.0K
16:59 12,269.30 12,273.30 12,269.30 12,273.20 0.0K
17:00 12,273.70 12,276.70 12,273.70 12,275.20 0.0K
17:01 12,274.20 12,274.20 12,269.70 12,271.20 0.0K
17:02 12,270.70 12,271.20 12,265.80 12,265.80 0.0K
17:03 12,265.30 12,267.80 12,263.80 12,267.30 0.0K
17:04 12,266.80 12,268.30 12,265.30 12,268.30 0.0K
17:05 12,268.80 12,268.80 12,265.30 12,268.30 0.0K
17:06 12,268.20 12,271.20 12,268.20 12,271.20 0.0K
17:07 12,270.70 12,273.20 12,270.20 12,271.10 0.0K
17:08 12,271.60 12,278.10 12,271.60 12,278.10 0.0K
17:09 12,277.60 12,278.10 12,272.10 12,272.10 0.0K
17:10 12,273.00 12,274.00 12,272.50 12,273.50 0.0K
17:11 12,274.00 12,275.50 12,274.00 12,274.00 0.0K
17:12 12,273.50 12,275.90 12,273.50 12,275.90 0.0K
17:13 12,276.40 12,279.90 12,274.90 12,278.40 0.0K
17:14 12,279.00 12,279.00 12,275.00 12,276.00 0.0K
17:15 12,276.50 12,276.50 12,270.50 12,273.50 0.0K
17:16 12,273.00 12,274.50 12,272.00 12,272.00 0.0K
17:17 12,273.00 12,273.00 12,269.90 12,269.90 0.0K
17:18 12,271.90 12,271.90 12,269.90 12,269.90 0.0K
17:19 12,269.40 12,270.30 12,262.80 12,262.80 0.0K
17:20 12,264.30 12,267.30 12,260.80 12,265.80 0.0K
17:21 12,268.30 12,271.30 12,263.80 12,266.30 0.0K
17:22 12,265.30 12,267.80 12,261.30 12,261.30 0.0K
17:23 12,261.80 12,268.80 12,261.80 12,268.80 0.0K
17:24 12,267.80 12,273.30 12,263.30 12,263.30 0.0K
17:25 12,260.80 12,261.80 12,254.80 12,259.80 0.0K
17:26 12,259.30 12,263.80 12,259.30 12,261.80 0.0K
17:27 12,263.30 12,266.80 12,255.80 12,258.80 0.0K
17:28 12,256.80 12,260.80 12,255.80 12,255.80 0.0K
17:29 12,255.30 12,255.30 12,244.40 12,253.80 0.0K
17:30 12,251.80 12,252.30 12,235.40 12,241.90 0.0K
17:31 12,242.40 12,245.90 12,239.90 12,240.90 0.0K
17:32 12,239.90 12,242.40 12,234.40 12,234.90 0.0K
17:33 12,235.90 12,238.40 12,232.40 12,238.40 0.0K
17:34 12,238.90 12,243.90 12,238.90 12,243.90 0.0K
17:35 12,245.90 12,259.55 12,238.40 12,259.55 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