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 12,268.50 12,271.00 12,267.00 12,267.00 0.0K
08:59 12,266.00 12,278.50 12,266.00 12,277.50 0.0K
09:00 12,272.50 12,275.00 12,264.00 12,264.00 0.0K
09:01 12,263.00 12,264.00 12,258.00 12,258.00 0.0K
09:02 12,259.50 12,261.00 12,254.50 12,256.00 0.0K
09:03 12,255.00 12,261.00 12,252.00 12,252.00 0.0K
09:04 12,251.50 12,258.50 12,248.50 12,255.00 0.0K
09:05 12,253.50 12,268.50 12,253.50 12,267.50 0.0K
09:06 12,268.00 12,272.00 12,267.00 12,267.50 0.0K
09:07 12,266.00 12,269.00 12,265.50 12,266.50 0.0K
09:08 12,269.00 12,273.00 12,267.50 12,270.50 0.0K
09:09 12,271.00 12,274.00 12,269.50 12,272.50 0.0K
09:10 12,273.50 12,277.00 12,273.00 12,273.00 0.0K
09:11 12,270.00 12,274.00 12,270.00 12,271.00 0.0K
09:12 12,273.00 12,276.00 12,273.00 12,275.50 0.0K
09:13 12,276.00 12,278.00 12,276.00 12,278.00 0.0K
09:14 12,277.00 12,279.00 12,275.00 12,276.50 0.0K
09:15 12,276.00 12,277.00 12,273.00 12,274.00 0.0K
09:16 12,273.00 12,273.00 12,268.10 12,270.20 0.0K
09:17 12,270.30 12,271.30 12,269.30 12,269.30 0.0K
09:18 12,268.30 12,268.30 12,265.40 12,267.50 0.0K
09:19 12,269.00 12,276.00 12,269.00 12,276.00 0.0K
09:20 12,275.50 12,275.50 12,267.60 12,267.60 0.0K
09:21 12,267.10 12,269.60 12,267.10 12,269.60 0.0K
09:22 12,270.10 12,272.00 12,269.90 12,269.90 0.0K
09:23 12,270.40 12,274.40 12,269.90 12,274.40 0.0K
09:24 12,270.40 12,272.50 12,270.40 12,272.50 0.0K
09:25 12,271.50 12,272.00 12,269.50 12,269.50 0.0K
09:26 12,268.50 12,268.50 12,266.50 12,266.60 0.0K
09:27 12,267.60 12,268.10 12,266.60 12,267.60 0.0K
09:28 12,266.60 12,268.20 12,264.20 12,265.70 0.0K
09:29 12,266.20 12,269.80 12,265.70 12,268.70 0.0K
09:30 12,269.70 12,269.70 12,267.70 12,268.80 0.0K
09:31 12,267.80 12,268.80 12,265.90 12,265.90 0.0K
09:32 12,266.90 12,266.90 12,263.90 12,266.90 0.0K
09:33 12,265.40 12,267.90 12,264.90 12,267.90 0.0K
09:34 12,269.90 12,271.90 12,269.80 12,270.80 0.0K
09:35 12,269.80 12,271.80 12,268.90 12,268.90 0.0K
09:36 12,267.90 12,273.00 12,267.90 12,269.50 0.0K
09:37 12,270.00 12,270.00 12,267.10 12,267.10 0.0K
09:38 12,266.10 12,271.20 12,266.10 12,270.70 0.0K
09:39 12,270.20 12,272.70 12,269.20 12,272.20 0.0K
09:40 12,273.20 12,274.20 12,273.20 12,274.20 0.0K
09:41 12,274.70 12,276.70 12,272.20 12,273.20 0.0K
09:42 12,273.70 12,278.20 12,272.70 12,278.20 0.0K
09:43 12,279.20 12,279.20 12,275.70 12,277.30 0.0K
09:44 12,278.30 12,280.30 12,277.30 12,279.80 0.0K
09:45 12,280.30 12,280.30 12,273.30 12,273.30 0.0K
09:46 12,272.80 12,274.90 12,272.80 12,273.40 0.0K
09:47 12,272.40 12,274.90 12,272.40 12,273.40 0.0K
09:48 12,272.40 12,276.50 12,271.40 12,276.50 0.0K
09:49 12,280.00 12,283.90 12,280.00 12,281.90 0.0K
09:50 12,282.40 12,282.40 12,280.40 12,280.50 0.0K
09:51 12,279.50 12,283.00 12,277.50 12,283.00 0.0K
09:52 12,282.50 12,285.00 12,282.50 12,284.50 0.0K
09:53 12,285.50 12,291.00 12,285.50 12,290.50 0.0K
09:54 12,291.50 12,293.00 12,288.50 12,293.00 0.0K
09:55 12,295.00 12,295.00 12,293.50 12,295.00 0.0K
09:56 12,294.50 12,294.50 12,290.00 12,290.50 0.0K
09:57 12,291.50 12,299.50 12,291.50 12,299.50 0.0K
09:58 12,300.00 12,300.00 12,297.50 12,297.50 0.0K
09:59 12,297.00 12,297.50 12,296.40 12,297.50 0.0K
10:00 12,297.00 12,297.00 12,294.50 12,296.50 0.0K
10:01 12,294.50 12,297.50 12,294.50 12,297.50 0.0K
10:02 12,298.00 12,299.10 12,296.50 12,299.10 0.0K
10:03 12,299.60 12,302.60 12,299.60 12,299.60 0.0K
10:04 12,298.60 12,300.10 12,298.60 12,298.60 0.0K
10:05 12,298.70 12,298.70 12,294.20 12,294.20 0.0K
10:06 12,294.70 12,301.70 12,294.70 12,300.70 0.0K
10:07 12,301.20 12,301.20 12,298.70 12,298.70 0.0K
10:08 12,297.70 12,300.70 12,296.70 12,300.70 0.0K
10:09 12,301.70 12,302.70 12,300.60 12,300.60 0.0K
10:10 12,301.60 12,301.60 12,300.60 12,301.60 0.0K
10:11 12,302.60 12,303.00 12,297.00 12,297.50 0.0K
10:12 12,298.50 12,298.50 12,298.50 12,298.50 0.0K
10:13 12,299.00 12,299.50 12,297.40 12,297.40 0.0K
10:14 12,296.90 12,296.90 12,294.90 12,295.40 0.0K
10:15 12,294.40 12,296.50 12,293.90 12,296.00 0.0K
10:16 12,296.50 12,299.50 12,296.50 12,297.40 0.0K
10:17 12,296.40 12,300.40 12,295.90 12,300.40 0.0K
10:18 12,299.90 12,303.90 12,299.90 12,302.90 0.0K
10:19 12,303.40 12,303.40 12,301.90 12,302.40 0.0K
10:20 12,301.90 12,303.30 12,301.90 12,302.80 0.0K
10:21 12,301.80 12,303.40 12,301.80 12,302.90 0.0K
10:22 12,303.90 12,303.90 12,300.90 12,303.40 0.0K
10:23 12,302.90 12,307.40 12,302.90 12,307.30 0.0K
10:24 12,307.80 12,307.80 12,306.80 12,307.30 0.0K
10:25 12,310.30 12,310.30 12,308.30 12,309.90 0.0K
10:26 12,308.40 12,310.40 12,308.40 12,308.90 0.0K
10:27 12,308.40 12,309.50 12,307.90 12,309.50 0.0K
10:28 12,310.50 12,311.50 12,310.00 12,311.50 0.0K
10:29 12,311.60 12,313.10 12,310.10 12,312.60 0.0K
10:30 12,312.10 12,316.60 12,312.10 12,315.60 0.0K
10:31 12,316.60 12,316.60 12,313.60 12,313.60 0.0K
10:32 12,311.60 12,317.10 12,311.60 12,315.60 0.0K
10:33 12,316.10 12,320.60 12,314.70 12,319.60 0.0K
10:34 12,318.10 12,318.10 12,316.20 12,316.70 0.0K
10:35 12,315.70 12,315.70 12,309.80 12,309.80 0.0K
10:36 12,309.90 12,310.90 12,309.90 12,310.90 0.0K
10:37 12,309.40 12,309.40 12,302.10 12,302.10 0.0K
10:38 12,301.60 12,303.10 12,300.10 12,303.10 0.0K
10:39 12,304.10 12,304.60 12,301.60 12,301.60 0.0K
10:40 12,301.10 12,303.10 12,300.10 12,303.10 0.0K
10:41 12,301.10 12,302.60 12,300.60 12,301.20 0.0K
10:42 12,303.20 12,303.20 12,301.20 12,303.20 0.0K
10:43 12,303.70 12,306.10 12,303.70 12,306.10 0.0K
10:44 12,307.10 12,308.10 12,306.00 12,306.00 0.0K
10:45 12,306.50 12,306.50 12,303.10 12,304.10 0.0K
10:46 12,303.10 12,303.10 12,300.20 12,300.20 0.0K
10:47 12,299.20 12,299.30 12,299.20 12,299.30 0.0K
10:48 12,298.80 12,298.80 12,297.40 12,297.40 0.0K
10:49 12,298.40 12,299.40 12,298.40 12,298.40 0.0K
10:50 12,297.90 12,298.00 12,296.60 12,296.60 0.0K
10:51 12,297.10 12,298.10 12,296.60 12,297.60 0.0K
10:52 12,296.60 12,296.60 12,293.60 12,295.60 0.0K
10:53 12,296.10 12,298.60 12,295.60 12,295.70 0.0K
10:54 12,295.20 12,295.70 12,293.70 12,293.70 0.0K
10:55 12,294.70 12,294.70 12,291.70 12,292.20 0.0K
10:56 12,291.70 12,294.20 12,291.70 12,294.20 0.0K
10:57 12,293.70 12,293.70 12,292.70 12,292.70 0.0K
10:58 12,289.70 12,289.70 12,288.70 12,288.70 0.0K
10:59 12,288.20 12,290.70 12,288.20 12,290.20 0.0K
11:00 12,289.70 12,289.70 12,286.70 12,287.70 0.0K
11:01 12,288.10 12,288.60 12,286.60 12,287.70 0.0K
11:02 12,288.20 12,292.60 12,288.10 12,292.60 0.0K
11:03 12,293.10 12,294.00 12,293.10 12,294.00 0.0K
11:04 12,294.50 12,294.50 12,291.50 12,292.40 0.0K
11:05 12,290.90 12,290.90 12,285.50 12,285.50 0.0K
11:06 12,285.00 12,285.00 12,283.50 12,283.50 0.0K
11:07 12,285.50 12,288.00 12,285.50 12,288.00 0.0K
11:08 12,287.50 12,289.50 12,286.50 12,287.00 0.0K
11:09 12,287.50 12,287.50 12,286.50 12,287.40 0.0K
11:10 12,288.40 12,291.40 12,286.90 12,291.40 0.0K
11:11 12,291.30 12,291.30 12,287.30 12,287.30 0.0K
11:12 12,288.30 12,288.80 12,287.30 12,287.30 0.0K
11:13 12,286.30 12,286.30 12,285.30 12,285.30 0.0K
11:14 12,286.30 12,286.30 12,281.30 12,281.80 0.0K
11:15 12,282.30 12,285.30 12,280.80 12,285.30 0.0K
11:16 12,283.20 12,284.70 12,281.70 12,281.80 0.0K
11:17 12,282.30 12,282.30 12,281.30 12,282.20 0.0K
11:18 12,281.70 12,285.20 12,281.70 12,285.20 0.0K
11:19 12,285.10 12,286.10 12,283.60 12,283.60 0.0K
11:20 12,282.60 12,286.10 12,282.10 12,284.10 0.0K
11:21 12,284.00 12,286.00 12,284.00 12,286.00 0.0K
11:22 12,285.90 12,285.90 12,284.90 12,284.90 0.0K
11:23 12,285.40 12,286.40 12,284.40 12,286.40 0.0K
11:24 12,285.90 12,286.40 12,284.40 12,284.90 0.0K
11:25 12,285.40 12,285.40 12,280.40 12,280.40 0.0K
11:26 12,279.90 12,279.90 12,276.00 12,276.00 0.0K
11:27 12,277.00 12,278.10 12,273.60 12,274.10 0.0K
11:28 12,274.60 12,280.00 12,274.60 12,280.00 0.0K
11:29 12,281.00 12,281.00 12,279.00 12,279.90 0.0K
11:30 12,280.40 12,281.90 12,278.90 12,280.90 0.0K
11:31 12,281.40 12,288.30 12,281.40 12,287.30 0.0K
11:32 12,288.80 12,289.20 12,287.70 12,287.70 0.0K
11:33 12,287.20 12,287.20 12,285.20 12,286.60 0.0K
11:34 12,287.10 12,290.50 12,287.10 12,288.50 0.0K
11:35 12,288.00 12,288.00 12,282.60 12,283.10 0.0K
11:36 12,282.60 12,283.60 12,279.60 12,280.60 0.0K
11:37 12,280.10 12,280.70 12,277.20 12,277.20 0.0K
11:38 12,276.70 12,280.10 12,276.70 12,279.60 0.0K
11:39 12,279.10 12,279.50 12,278.50 12,278.50 0.0K
11:40 12,279.50 12,279.90 12,279.40 12,279.40 0.0K
11:41 12,278.40 12,278.40 12,275.40 12,276.90 0.0K
11:42 12,276.40 12,277.90 12,276.40 12,277.40 0.0K
11:43 12,276.40 12,277.80 12,275.80 12,277.30 0.0K
11:44 12,278.80 12,281.30 12,278.80 12,281.20 0.0K
11:45 12,280.20 12,280.20 12,276.70 12,276.70 0.0K
11:46 12,275.20 12,275.70 12,271.20 12,271.20 0.0K
11:47 12,270.70 12,273.20 12,270.20 12,273.20 0.0K
11:48 12,272.20 12,274.60 12,272.20 12,274.10 0.0K
11:49 12,273.10 12,273.10 12,271.10 12,271.10 0.0K
11:50 12,272.10 12,273.60 12,271.10 12,272.10 0.0K
11:51 12,272.00 12,275.00 12,272.00 12,274.00 0.0K
11:52 12,273.90 12,273.90 12,272.90 12,273.00 0.0K
11:53 12,274.00 12,274.00 12,272.90 12,272.90 0.0K
11:54 12,273.00 12,276.00 12,272.50 12,276.00 0.0K
11:55 12,274.00 12,276.00 12,274.00 12,275.50 0.0K
11:56 12,275.00 12,275.00 12,271.10 12,271.10 0.0K
11:57 12,272.60 12,273.20 12,272.60 12,273.20 0.0K
11:58 12,274.20 12,276.20 12,274.20 12,276.20 0.0K
11:59 12,276.10 12,278.60 12,275.10 12,276.10 0.0K
12:00 12,274.60 12,275.10 12,273.00 12,274.50 0.0K
12:01 12,274.00 12,278.00 12,274.00 12,277.50 0.0K
12:02 12,278.00 12,279.00 12,277.00 12,278.00 0.0K
12:03 12,275.00 12,275.00 12,273.10 12,273.20 0.0K
12:04 12,272.70 12,273.70 12,271.30 12,271.30 0.0K
12:05 12,270.30 12,270.50 12,269.40 12,269.50 0.0K
12:06 12,270.50 12,270.50 12,267.10 12,267.10 0.0K
12:07 12,267.60 12,267.60 12,265.70 12,266.20 0.0K
12:08 12,266.70 12,266.70 12,263.70 12,264.80 0.0K
12:09 12,265.80 12,271.20 12,264.80 12,270.70 0.0K
12:10 12,269.70 12,270.10 12,268.10 12,268.10 0.0K
12:11 12,269.10 12,269.10 12,266.60 12,267.70 0.0K
12:12 12,268.20 12,268.20 12,266.70 12,267.70 0.0K
12:13 12,267.20 12,267.70 12,265.70 12,265.70 0.0K
12:14 12,266.20 12,267.20 12,266.20 12,266.20 0.0K
12:15 12,265.70 12,266.20 12,263.20 12,263.30 0.0K
12:16 12,262.30 12,262.30 12,259.90 12,259.90 0.0K
12:17 12,260.40 12,261.40 12,260.40 12,261.40 0.0K
12:18 12,262.40 12,262.40 12,260.90 12,260.90 0.0K
12:19 12,261.40 12,261.40 12,259.50 12,259.50 0.0K
12:20 12,258.50 12,259.50 12,256.50 12,258.50 0.0K
12:21 12,258.00 12,259.00 12,257.50 12,258.50 0.0K
12:22 12,258.00 12,260.60 12,257.60 12,258.60 0.0K
12:23 12,259.60 12,259.60 12,257.60 12,257.60 0.0K
12:24 12,257.50 12,258.00 12,257.00 12,257.00 0.0K
12:25 12,257.50 12,257.50 12,253.60 12,254.10 0.0K
12:26 12,253.60 12,254.60 12,253.60 12,254.10 0.0K
12:27 12,254.60 12,256.60 12,254.10 12,254.60 0.0K
12:28 12,255.60 12,256.10 12,255.10 12,255.50 0.0K
12:29 12,256.00 12,256.00 12,253.50 12,253.50 0.0K
12:30 12,254.00 12,257.50 12,253.50 12,255.40 0.0K
12:31 12,253.40 12,254.40 12,252.90 12,253.40 0.0K
12:32 12,254.90 12,255.90 12,248.90 12,251.90 0.0K
12:33 12,250.90 12,251.90 12,250.40 12,251.90 0.0K
12:34 12,251.80 12,252.30 12,251.30 12,251.80 0.0K
12:35 12,252.30 12,253.70 12,252.20 12,252.20 0.0K
12:36 12,251.70 12,252.20 12,251.20 12,251.20 0.0K
12:37 12,251.70 12,252.20 12,251.20 12,251.70 0.0K
12:38 12,250.20 12,251.20 12,250.20 12,251.20 0.0K
12:39 12,250.70 12,257.10 12,250.70 12,257.10 0.0K
12:40 12,257.00 12,259.00 12,256.90 12,256.90 0.0K
12:41 12,256.80 12,256.80 12,255.80 12,256.80 0.0K
12:42 12,255.80 12,257.80 12,255.80 12,256.30 0.0K
12:43 12,256.80 12,259.30 12,256.80 12,258.80 0.0K
12:44 12,258.30 12,258.30 12,256.30 12,256.80 0.0K
12:45 12,255.80 12,257.80 12,254.90 12,257.30 0.0K
12:46 12,257.80 12,259.80 12,257.80 12,259.30 0.0K
12:47 12,259.80 12,260.80 12,259.30 12,260.20 0.0K
12:48 12,259.70 12,261.70 12,259.70 12,261.70 0.0K
12:49 12,260.70 12,263.60 12,260.70 12,263.60 0.0K
12:50 12,263.10 12,264.50 12,263.00 12,264.00 0.0K
12:51 12,264.50 12,267.00 12,264.50 12,265.40 0.0K
12:52 12,265.90 12,268.40 12,265.40 12,267.40 0.0K
12:53 12,267.30 12,268.30 12,267.30 12,267.80 0.0K
12:54 12,268.30 12,269.30 12,268.30 12,269.30 0.0K
12:55 12,269.80 12,269.80 12,267.80 12,268.80 0.0K
12:56 12,269.30 12,271.30 12,268.80 12,271.30 0.0K
12:57 12,271.80 12,272.80 12,271.20 12,271.70 0.0K
12:58 12,270.70 12,274.10 12,270.70 12,273.60 0.0K
12:59 12,274.10 12,275.60 12,274.10 12,274.50 0.0K
13:00 12,276.50 12,293.50 12,273.50 12,291.50 0.0K
13:01 12,289.00 12,289.60 12,285.50 12,287.60 0.0K
13:02 12,288.10 12,300.60 12,286.60 12,294.60 0.0K
13:03 12,295.60 12,295.60 12,292.70 12,293.70 0.0K
13:04 12,292.70 12,292.70 12,288.70 12,288.70 0.0K
13:05 12,289.70 12,292.30 12,286.30 12,291.70 0.0K
13:06 12,292.20 12,296.20 12,291.70 12,293.80 0.0K
13:07 12,292.80 12,295.30 12,291.80 12,295.30 0.0K
13:08 12,296.30 12,299.80 12,294.30 12,299.80 0.0K
13:09 12,300.80 12,311.80 12,300.80 12,308.90 0.0K
13:10 12,307.40 12,307.40 12,297.50 12,297.50 0.0K
13:11 12,298.00 12,300.50 12,295.50 12,295.50 0.0K
13:12 12,295.60 12,296.10 12,293.20 12,293.20 0.0K
13:13 12,292.70 12,293.70 12,291.70 12,293.70 0.0K
13:14 12,293.80 12,293.80 12,291.80 12,291.80 0.0K
13:15 12,292.30 12,296.70 12,292.20 12,296.20 0.0K
13:16 12,296.10 12,297.10 12,295.60 12,297.10 0.0K
13:17 12,295.10 12,295.10 12,285.50 12,286.00 0.0K
13:18 12,287.00 12,289.00 12,286.50 12,286.50 0.0K
13:19 12,285.00 12,285.00 12,281.60 12,282.00 0.0K
13:20 12,281.00 12,284.00 12,278.00 12,280.50 0.0K
13:21 12,279.50 12,279.50 12,276.50 12,276.50 0.0K
13:22 12,277.00 12,279.50 12,276.10 12,279.50 0.0K
13:23 12,277.50 12,277.50 12,267.10 12,267.10 0.0K
13:24 12,267.00 12,268.40 12,263.90 12,263.90 0.0K
13:25 12,262.90 12,262.90 12,252.90 12,256.40 0.0K
13:26 12,255.90 12,257.30 12,248.30 12,252.80 0.0K
13:27 12,252.30 12,260.60 12,250.20 12,260.60 0.0K
13:28 12,260.10 12,260.10 12,255.10 12,260.10 0.0K
13:29 12,261.10 12,262.60 12,260.10 12,262.10 0.0K
13:30 12,263.10 12,275.00 12,263.10 12,269.50 0.0K
13:31 12,271.00 12,273.60 12,270.00 12,271.10 0.0K
13:32 12,270.60 12,273.00 12,270.50 12,273.00 0.0K
13:33 12,274.00 12,278.90 12,273.50 12,278.40 0.0K
13:34 12,275.90 12,275.90 12,273.40 12,273.40 0.0K
13:35 12,274.90 12,277.40 12,274.40 12,276.50 0.0K
13:36 12,276.00 12,277.90 12,275.90 12,277.90 0.0K
13:37 12,276.90 12,276.90 12,274.50 12,275.00 0.0K
13:38 12,274.50 12,276.60 12,273.10 12,273.60 0.0K
13:39 12,273.10 12,273.60 12,272.60 12,273.10 0.0K
13:40 12,272.60 12,272.60 12,268.60 12,268.60 0.0K
13:41 12,267.60 12,273.10 12,267.60 12,272.60 0.0K
13:42 12,274.10 12,274.10 12,271.60 12,272.60 0.0K
13:43 12,273.60 12,274.60 12,272.60 12,273.50 0.0K
13:44 12,274.00 12,275.00 12,274.00 12,274.50 0.0K
13:45 12,277.50 12,278.50 12,276.00 12,276.00 0.0K
13:46 12,278.50 12,278.50 12,276.40 12,277.40 0.0K
13:47 12,275.90 12,276.40 12,274.40 12,275.30 0.0K
13:48 12,276.30 12,276.80 12,275.30 12,275.80 0.0K
13:49 12,276.30 12,276.30 12,275.20 12,275.20 0.0K
13:50 12,274.70 12,277.20 12,273.20 12,277.20 0.0K
13:51 12,278.20 12,278.20 12,278.10 12,278.10 0.0K
13:52 12,277.60 12,277.60 12,275.60 12,276.10 0.0K
13:53 12,276.20 12,276.20 12,274.20 12,274.20 0.0K
13:54 12,273.20 12,273.20 12,268.80 12,268.80 0.0K
13:55 12,270.30 12,270.80 12,269.30 12,269.90 0.0K
13:56 12,269.40 12,272.90 12,269.40 12,270.40 0.0K
13:57 12,269.90 12,271.90 12,269.90 12,270.40 0.0K
13:58 12,271.40 12,272.40 12,271.40 12,272.30 0.0K
13:59 12,271.30 12,271.80 12,271.30 12,271.30 0.0K
14:00 12,273.30 12,275.30 12,273.20 12,273.20 0.0K
14:01 12,272.20 12,273.20 12,269.70 12,270.20 0.0K
14:02 12,270.70 12,273.20 12,269.20 12,270.70 0.0K
14:03 12,271.70 12,276.70 12,271.70 12,276.70 0.0K
14:04 12,276.20 12,277.70 12,276.20 12,276.20 0.0K
14:05 12,276.70 12,276.70 12,269.80 12,269.80 0.0K
14:06 12,270.30 12,273.30 12,270.30 12,273.30 0.0K
14:07 12,274.80 12,278.20 12,274.80 12,278.20 0.0K
14:08 12,278.70 12,279.20 12,277.10 12,277.10 0.0K
14:09 12,275.60 12,277.10 12,273.60 12,275.20 0.0K
14:10 12,276.70 12,278.20 12,276.70 12,277.60 0.0K
14:11 12,278.10 12,279.60 12,278.10 12,278.10 0.0K
14:12 12,277.10 12,279.20 12,277.10 12,279.20 0.0K
14:13 12,278.20 12,282.20 12,278.20 12,282.20 0.0K
14:14 12,282.10 12,282.60 12,281.10 12,282.10 0.0K
14:15 12,281.60 12,282.10 12,279.10 12,279.10 0.0K
14:16 12,278.10 12,278.10 12,278.10 12,278.10 0.0K
14:17 12,277.60 12,279.60 12,277.10 12,277.10 0.0K
14:18 12,277.00 12,283.40 12,277.00 12,283.40 0.0K
14:19 12,282.90 12,282.90 12,281.90 12,282.80 0.0K
14:20 12,282.30 12,284.80 12,282.30 12,283.80 0.0K
14:21 12,284.20 12,284.20 12,282.70 12,282.70 0.0K
14:22 12,283.20 12,285.70 12,283.20 12,285.70 0.0K
14:23 12,284.70 12,284.70 12,282.70 12,282.70 0.0K
14:24 12,281.70 12,282.20 12,280.70 12,281.70 0.0K
14:25 12,280.70 12,280.70 12,275.70 12,277.20 0.0K
14:26 12,277.70 12,277.70 12,277.70 12,277.70 0.0K
14:27 12,278.70 12,278.70 12,274.70 12,274.70 0.0K
14:28 12,275.70 12,275.70 12,267.30 12,267.30 0.0K
14:29 12,267.80 12,268.30 12,266.30 12,266.80 0.0K
14:30 12,266.30 12,266.30 12,259.80 12,259.80 0.0K
14:31 12,258.30 12,265.90 12,258.30 12,263.90 0.0K
14:32 12,262.90 12,262.90 12,259.90 12,260.40 0.0K
14:33 12,259.40 12,260.90 12,257.90 12,260.90 0.0K
14:34 12,261.90 12,263.80 12,261.80 12,262.80 0.0K
14:35 12,264.30 12,270.30 12,264.30 12,270.20 0.0K
14:36 12,269.70 12,270.20 12,268.80 12,268.80 0.0K
14:37 12,269.30 12,271.30 12,268.80 12,268.80 0.0K
14:38 12,268.90 12,270.40 12,268.90 12,269.90 0.0K
14:39 12,270.40 12,270.40 12,268.00 12,268.00 0.0K
14:40 12,269.00 12,269.50 12,267.00 12,269.50 0.0K
14:41 12,269.00 12,270.00 12,268.00 12,270.00 0.0K
14:42 12,269.00 12,271.00 12,268.00 12,270.00 0.0K
14:43 12,269.50 12,269.50 12,269.00 12,269.00 0.0K
14:44 12,270.00 12,272.50 12,270.00 12,272.50 0.0K
14:45 12,272.00 12,272.50 12,271.90 12,271.90 0.0K
14:46 12,270.90 12,271.90 12,265.90 12,266.90 0.0K
14:47 12,267.40 12,267.40 12,263.50 12,266.00 0.0K
14:48 12,265.50 12,266.00 12,263.00 12,264.00 0.0K
14:49 12,265.00 12,268.00 12,265.00 12,268.00 0.0K
14:50 12,267.00 12,269.00 12,267.00 12,269.00 0.0K
14:51 12,270.00 12,273.50 12,270.00 12,273.50 0.0K
14:52 12,274.00 12,275.00 12,272.00 12,272.50 0.0K
14:53 12,272.00 12,272.50 12,272.00 12,272.50 0.0K
14:54 12,272.00 12,273.00 12,272.00 12,272.00 0.0K
14:55 12,273.00 12,276.00 12,273.00 12,276.00 0.0K
14:56 12,275.90 12,276.00 12,273.90 12,275.00 0.0K
14:57 12,274.50 12,275.00 12,274.00 12,274.00 0.0K
14:58 12,275.00 12,275.00 12,273.00 12,273.00 0.0K
14:59 12,273.10 12,274.60 12,273.10 12,274.10 0.0K
15:00 12,275.10 12,278.00 12,273.60 12,278.00 0.0K
15:01 12,279.00 12,282.00 12,279.00 12,282.00 0.0K
15:02 12,282.50 12,286.00 12,282.50 12,285.90 0.0K
15:03 12,286.40 12,286.40 12,285.90 12,285.90 0.0K
15:04 12,284.90 12,286.80 12,282.90 12,282.90 0.0K
15:05 12,282.40 12,282.40 12,278.50 12,279.10 0.0K
15:06 12,277.10 12,279.60 12,277.10 12,277.10 0.0K
15:07 12,275.60 12,275.60 12,272.20 12,273.20 0.0K
15:08 12,272.70 12,272.70 12,269.30 12,270.40 0.0K
15:10 12,271.40 12,274.30 12,271.40 12,274.30 0.0K
15:11 12,273.80 12,276.30 12,273.80 12,275.30 0.0K
15:12 12,274.80 12,276.30 12,274.80 12,275.30 0.0K
15:13 12,275.20 12,275.20 12,271.20 12,272.30 0.0K
15:14 12,271.80 12,271.80 12,267.80 12,268.30 0.0K
15:15 12,267.30 12,268.80 12,267.30 12,267.30 0.0K
15:16 12,268.80 12,272.30 12,267.30 12,272.30 0.0K
15:17 12,273.80 12,274.30 12,273.30 12,273.30 0.0K
15:18 12,272.30 12,275.30 12,271.80 12,275.30 0.0K
15:19 12,274.30 12,276.70 12,273.80 12,276.70 0.0K
15:20 12,276.20 12,276.70 12,276.20 12,276.20 0.0K
15:21 12,277.20 12,277.20 12,276.20 12,276.20 0.0K
15:22 12,278.20 12,278.20 12,276.70 12,277.20 0.0K
15:23 12,276.70 12,277.20 12,276.20 12,277.20 0.0K
15:24 12,276.20 12,278.60 12,275.10 12,278.10 0.0K
15:25 12,279.10 12,279.10 12,278.00 12,278.00 0.0K
15:26 12,280.00 12,280.00 12,280.00 12,280.00 0.0K
15:27 12,279.00 12,279.00 12,278.50 12,279.00 0.0K
15:28 12,280.00 12,282.90 12,280.00 12,282.90 0.0K
15:29 12,282.40 12,282.90 12,280.90 12,280.90 0.0K
15:30 12,282.90 12,282.90 12,273.90 12,273.90 0.0K
15:31 12,272.90 12,272.90 12,263.00 12,268.00 0.0K
15:32 12,269.00 12,269.00 12,260.50 12,262.50 0.0K
15:33 12,261.50 12,264.50 12,260.10 12,264.00 0.0K
15:34 12,263.00 12,265.00 12,263.00 12,263.00 0.0K
15:35 12,263.50 12,266.00 12,261.50 12,266.00 0.0K
15:36 12,264.50 12,268.40 12,264.00 12,267.90 0.0K
15:37 12,269.40 12,270.90 12,265.90 12,266.90 0.0K
15:38 12,267.40 12,270.90 12,267.40 12,270.80 0.0K
15:39 12,269.80 12,271.90 12,266.80 12,271.90 0.0K
15:40 12,271.80 12,271.80 12,265.90 12,267.90 0.0K
15:41 12,269.40 12,269.90 12,262.40 12,262.90 0.0K
15:42 12,263.90 12,268.90 12,263.90 12,268.80 0.0K
15:43 12,269.80 12,272.30 12,268.80 12,268.80 0.0K
15:44 12,269.80 12,269.80 12,269.20 12,269.20 0.0K
15:45 12,269.70 12,270.70 12,268.70 12,270.70 0.0K
15:46 12,271.20 12,271.20 12,267.60 12,267.60 0.0K
15:47 12,267.10 12,267.60 12,262.60 12,266.10 0.0K
15:48 12,266.60 12,269.50 12,265.60 12,268.50 0.0K
15:49 12,267.50 12,269.50 12,264.50 12,266.00 0.0K
15:50 12,266.50 12,266.50 12,259.50 12,266.50 0.0K
15:51 12,265.50 12,267.50 12,265.50 12,267.50 0.0K
15:52 12,266.50 12,267.50 12,265.50 12,265.50 0.0K
15:53 12,264.00 12,264.00 12,262.00 12,262.50 0.0K
15:54 12,263.50 12,264.50 12,260.00 12,264.50 0.0K
15:55 12,265.00 12,266.50 12,264.50 12,266.50 0.0K
15:56 12,267.50 12,269.50 12,266.00 12,267.50 0.0K
15:57 12,268.50 12,268.50 12,266.50 12,267.50 0.0K
15:58 12,268.00 12,268.00 12,265.50 12,265.50 0.0K
15:59 12,267.00 12,267.50 12,265.50 12,266.00 0.0K
16:00 12,271.00 12,280.50 12,271.00 12,274.00 0.0K
16:01 12,274.50 12,275.50 12,271.60 12,272.60 0.0K
16:02 12,273.60 12,273.60 12,267.60 12,269.10 0.0K
16:03 12,268.60 12,269.10 12,266.60 12,267.70 0.0K
16:04 12,267.20 12,267.20 12,259.80 12,260.30 0.0K
16:05 12,260.80 12,260.80 12,256.90 12,256.90 0.0K
16:06 12,255.90 12,256.00 12,248.60 12,248.60 0.0K
16:07 12,248.10 12,252.20 12,246.10 12,251.70 0.0K
16:08 12,251.20 12,252.20 12,250.20 12,251.20 0.0K
16:09 12,251.30 12,252.80 12,248.30 12,250.30 0.0K
16:10 12,251.30 12,254.30 12,250.80 12,253.30 0.0K
16:11 12,251.80 12,254.30 12,250.80 12,254.30 0.0K
16:12 12,255.30 12,265.20 12,255.30 12,264.20 0.0K
16:13 12,263.20 12,264.20 12,262.20 12,263.20 0.0K
16:14 12,262.20 12,266.60 12,261.70 12,265.20 0.0K
16:15 12,266.70 12,269.20 12,264.70 12,268.20 0.0K
16:16 12,268.70 12,268.70 12,266.20 12,266.20 0.0K
16:17 12,266.70 12,267.20 12,265.20 12,267.20 0.0K
16:18 12,268.20 12,270.20 12,267.70 12,270.20 0.0K
16:19 12,268.70 12,269.20 12,264.70 12,264.70 0.0K
16:20 12,265.20 12,267.20 12,264.20 12,266.20 0.0K
16:21 12,265.20 12,265.20 12,261.80 12,264.20 0.0K
16:22 12,263.20 12,263.20 12,257.20 12,260.30 0.0K
16:23 12,259.30 12,259.30 12,255.30 12,255.30 0.0K
16:24 12,256.80 12,257.40 12,255.40 12,255.40 0.0K
16:25 12,254.40 12,258.90 12,254.40 12,257.40 0.0K
16:26 12,258.40 12,259.40 12,257.30 12,257.30 0.0K
16:27 12,257.80 12,259.80 12,257.30 12,258.80 0.0K
16:28 12,258.30 12,258.80 12,253.30 12,253.30 0.0K
16:29 12,254.30 12,258.30 12,254.30 12,257.30 0.0K
16:30 12,258.30 12,259.30 12,257.20 12,257.20 0.0K
16:31 12,256.20 12,259.20 12,256.20 12,258.20 0.0K
16:32 12,259.20 12,261.70 12,259.20 12,261.20 0.0K
16:33 12,262.20 12,264.10 12,261.10 12,263.10 0.0K
16:34 12,263.60 12,264.10 12,262.10 12,262.10 0.0K
16:35 12,261.10 12,263.10 12,259.20 12,260.20 0.0K
16:36 12,259.20 12,265.20 12,259.20 12,263.20 0.0K
16:37 12,262.20 12,263.30 12,261.70 12,263.30 0.0K
16:38 12,264.30 12,266.80 12,264.30 12,266.80 0.0K
16:39 12,267.30 12,269.30 12,267.30 12,268.90 0.0K
16:40 12,268.40 12,268.40 12,264.40 12,265.40 0.0K
16:41 12,264.90 12,266.40 12,262.40 12,263.50 0.0K
16:42 12,264.50 12,265.00 12,257.50 12,257.50 0.0K
16:43 12,258.50 12,259.60 12,257.50 12,257.60 0.0K
16:44 12,258.60 12,258.60 12,256.20 12,257.70 0.0K
16:45 12,256.70 12,258.70 12,256.70 12,256.70 0.0K
16:46 12,257.20 12,257.20 12,255.70 12,255.80 0.0K
16:47 12,252.80 12,253.80 12,252.80 12,253.80 0.0K
16:48 12,251.30 12,252.80 12,248.90 12,249.80 0.0K
16:49 12,250.80 12,253.30 12,250.80 12,251.90 0.0K
16:50 12,252.90 12,255.30 12,248.90 12,248.90 0.0K
16:51 12,249.90 12,252.90 12,248.90 12,248.90 0.0K
16:52 12,247.90 12,247.90 12,246.00 12,246.50 0.0K
16:53 12,246.00 12,246.00 12,243.00 12,244.10 0.0K
16:54 12,243.60 12,245.60 12,242.10 12,245.60 0.0K
16:55 12,246.10 12,246.10 12,243.10 12,243.70 0.0K
16:56 12,243.20 12,244.20 12,242.20 12,242.20 0.0K
16:57 12,243.20 12,246.20 12,243.20 12,243.70 0.0K
16:58 12,244.20 12,246.30 12,243.70 12,246.30 0.0K
16:59 12,245.30 12,245.80 12,244.30 12,244.30 0.0K
17:00 12,245.30 12,250.20 12,244.30 12,249.20 0.0K
17:01 12,250.20 12,251.20 12,248.70 12,250.20 0.0K
17:02 12,251.20 12,251.60 12,249.70 12,250.10 0.0K
17:03 12,249.20 12,250.20 12,247.70 12,248.70 0.0K
17:04 12,248.20 12,254.60 12,248.20 12,254.60 0.0K
17:05 12,254.10 12,254.10 12,252.10 12,253.10 0.0K
17:06 12,252.70 12,253.20 12,249.20 12,249.20 0.0K
17:07 12,249.70 12,252.20 12,249.20 12,252.20 0.0K
17:08 12,251.70 12,251.70 12,249.20 12,250.20 0.0K
17:09 12,250.70 12,250.70 12,248.30 12,248.80 0.0K
17:10 12,249.30 12,249.80 12,244.30 12,244.30 0.0K
17:11 12,244.40 12,245.40 12,243.40 12,245.40 0.0K
17:12 12,246.40 12,247.40 12,245.40 12,247.40 0.0K
17:13 12,247.90 12,250.30 12,247.30 12,249.30 0.0K
17:14 12,248.30 12,252.30 12,248.30 12,252.30 0.0K
17:15 12,252.20 12,255.20 12,251.70 12,251.70 0.0K
17:16 12,252.20 12,254.20 12,251.70 12,253.20 0.0K
17:17 12,253.70 12,257.20 12,253.20 12,257.20 0.0K
17:18 12,256.70 12,257.20 12,255.70 12,255.70 0.0K
17:19 12,257.20 12,257.20 12,253.60 12,255.60 0.0K
17:20 12,256.60 12,259.60 12,251.60 12,252.60 0.0K
17:21 12,254.10 12,254.10 12,250.10 12,250.10 0.0K
17:22 12,252.10 12,253.10 12,248.10 12,251.10 0.0K
17:23 12,251.60 12,254.10 12,250.10 12,252.10 0.0K
17:24 12,250.60 12,250.60 12,244.60 12,246.60 0.0K
17:25 12,248.10 12,249.60 12,238.60 12,245.10 0.0K
17:26 12,245.60 12,246.60 12,234.60 12,236.10 0.0K
17:27 12,235.10 12,240.10 12,232.60 12,237.60 0.0K
17:28 12,235.60 12,235.60 12,224.60 12,228.10 0.0K
17:29 12,229.10 12,230.60 12,219.10 12,230.60 0.0K
17:30 12,231.10 12,234.60 12,229.10 12,231.60 0.0K
17:31 12,230.60 12,232.60 12,229.60 12,232.60 0.0K
17:32 12,233.60 12,233.60 12,230.60 12,232.60 0.0K
17:33 12,233.60 12,238.10 12,233.60 12,236.60 0.0K
17:34 12,238.10 12,239.60 12,235.10 12,235.10 0.0K
17:35 12,234.60 12,252.66 12,232.10 12,252.66 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