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 12,235.80 12,237.30 12,234.30 12,237.30 0.0K
08:59 12,235.30 12,247.80 12,234.30 12,243.30 0.0K
09:00 12,248.30 12,259.30 12,248.30 12,254.80 0.0K
09:01 12,253.80 12,254.30 12,232.90 12,232.90 0.0K
09:02 12,236.90 12,240.30 12,233.90 12,238.30 0.0K
09:03 12,238.80 12,250.30 12,238.80 12,241.80 0.0K
09:04 12,240.80 12,246.80 12,240.80 12,245.30 0.0K
09:05 12,247.30 12,247.30 12,232.90 12,240.80 0.0K
09:06 12,239.30 12,242.80 12,236.90 12,242.80 0.0K
09:07 12,243.30 12,247.30 12,243.30 12,243.80 0.0K
09:08 12,242.30 12,243.80 12,239.30 12,239.30 0.0K
09:09 12,238.30 12,245.80 12,238.30 12,242.80 0.0K
09:10 12,244.80 12,247.80 12,243.30 12,244.80 0.0K
09:11 12,242.80 12,246.80 12,239.30 12,244.80 0.0K
09:12 12,245.30 12,249.80 12,243.80 12,249.80 0.0K
09:13 12,250.30 12,251.30 12,246.30 12,250.30 0.0K
09:14 12,250.80 12,256.30 12,250.80 12,251.80 0.0K
09:15 12,257.30 12,259.30 12,253.20 12,254.70 0.0K
09:16 12,258.70 12,260.10 12,256.10 12,258.60 0.0K
09:17 12,259.10 12,259.10 12,254.00 12,254.00 0.0K
09:18 12,253.00 12,253.00 12,245.60 12,246.10 0.0K
09:19 12,243.10 12,243.10 12,236.70 12,239.20 0.0K
09:20 12,240.20 12,244.20 12,239.10 12,239.10 0.0K
09:21 12,237.60 12,241.60 12,234.20 12,238.70 0.0K
09:22 12,239.70 12,240.20 12,236.70 12,237.30 0.0K
09:23 12,236.30 12,238.80 12,233.30 12,237.30 0.0K
09:24 12,238.80 12,239.30 12,236.80 12,237.80 0.0K
09:25 12,239.30 12,240.30 12,233.90 12,234.40 0.0K
09:26 12,234.90 12,235.50 12,225.50 12,227.00 0.0K
09:27 12,225.50 12,230.10 12,225.50 12,226.10 0.0K
09:28 12,225.60 12,230.10 12,225.60 12,227.60 0.0K
09:29 12,227.10 12,228.60 12,225.60 12,226.10 0.0K
09:30 12,227.60 12,229.50 12,223.10 12,229.50 0.0K
09:31 12,230.50 12,238.40 12,230.50 12,238.40 0.0K
09:32 12,237.90 12,241.70 12,237.40 12,241.20 0.0K
09:33 12,242.70 12,243.70 12,235.70 12,237.70 0.0K
09:34 12,238.70 12,241.20 12,238.70 12,240.60 0.0K
09:35 12,242.10 12,242.10 12,231.70 12,231.70 0.0K
09:36 12,231.20 12,233.20 12,228.20 12,229.70 0.0K
09:37 12,228.70 12,230.20 12,227.70 12,228.20 0.0K
09:38 12,229.70 12,229.70 12,222.70 12,223.30 0.0K
09:39 12,224.20 12,224.20 12,220.30 12,220.80 0.0K
09:40 12,220.70 12,223.20 12,220.20 12,220.70 0.0K
09:41 12,221.20 12,225.10 12,219.10 12,225.10 0.0K
09:42 12,225.60 12,232.40 12,225.50 12,230.90 0.0K
09:43 12,229.90 12,229.90 12,224.40 12,224.80 0.0K
09:44 12,225.80 12,225.80 12,223.30 12,225.30 0.0K
09:45 12,225.80 12,230.20 12,220.30 12,230.20 0.0K
09:46 12,230.70 12,232.60 12,227.10 12,227.10 0.0K
09:47 12,228.60 12,230.60 12,227.00 12,228.00 0.0K
09:48 12,228.60 12,232.50 12,227.00 12,228.50 0.0K
09:49 12,229.50 12,230.50 12,225.50 12,227.00 0.0K
09:50 12,226.50 12,226.50 12,221.50 12,224.50 0.0K
09:51 12,225.00 12,225.50 12,221.00 12,223.50 0.0K
09:52 12,225.00 12,228.00 12,225.00 12,227.40 0.0K
09:53 12,226.40 12,226.40 12,223.90 12,224.40 0.0K
09:54 12,222.90 12,224.00 12,221.40 12,224.00 0.0K
09:55 12,223.50 12,227.40 12,219.50 12,227.40 0.0K
09:56 12,227.90 12,230.30 12,227.30 12,228.30 0.0K
09:57 12,229.30 12,231.30 12,225.20 12,225.20 0.0K
09:58 12,226.20 12,233.20 12,226.20 12,229.20 0.0K
09:59 12,229.70 12,230.20 12,223.70 12,223.70 0.0K
10:00 12,227.20 12,228.20 12,224.70 12,225.70 0.0K
10:01 12,226.20 12,226.20 12,222.20 12,222.70 0.0K
10:02 12,223.20 12,224.80 12,218.30 12,218.30 0.0K
10:03 12,214.80 12,214.80 12,207.90 12,208.50 0.0K
10:04 12,209.50 12,218.40 12,209.50 12,215.90 0.0K
10:05 12,214.40 12,222.90 12,214.40 12,222.30 0.0K
10:06 12,223.30 12,226.80 12,220.30 12,220.80 0.0K
10:07 12,219.30 12,220.40 12,217.90 12,218.40 0.0K
10:08 12,217.90 12,226.40 12,217.40 12,222.40 0.0K
10:09 12,222.90 12,223.00 12,218.90 12,219.40 0.0K
10:10 12,220.40 12,220.40 12,216.40 12,216.40 0.0K
10:11 12,216.90 12,217.40 12,204.50 12,206.50 0.0K
10:12 12,206.00 12,210.00 12,204.00 12,210.00 0.0K
10:13 12,210.50 12,211.00 12,203.50 12,204.50 0.0K
10:14 12,205.00 12,207.50 12,204.00 12,205.00 0.0K
10:15 12,204.00 12,206.00 12,200.50 12,201.00 0.0K
10:16 12,201.50 12,205.00 12,201.50 12,201.50 0.0K
10:17 12,202.00 12,208.50 12,202.00 12,208.50 0.0K
10:18 12,207.50 12,213.90 12,207.50 12,212.40 0.0K
10:19 12,211.90 12,211.90 12,196.50 12,198.50 0.0K
10:20 12,200.00 12,200.00 12,192.60 12,196.00 0.0K
10:21 12,195.00 12,197.00 12,195.00 12,195.00 0.0K
10:22 12,195.50 12,195.50 12,193.00 12,193.90 0.0K
10:23 12,194.40 12,196.90 12,192.50 12,195.40 0.0K
10:24 12,196.40 12,207.20 12,196.40 12,206.70 0.0K
10:25 12,206.20 12,215.10 12,206.20 12,215.10 0.0K
10:26 12,215.60 12,219.00 12,215.60 12,216.90 0.0K
10:27 12,214.90 12,217.90 12,212.90 12,215.90 0.0K
10:28 12,216.40 12,216.90 12,207.40 12,209.00 0.0K
10:29 12,210.00 12,210.50 12,208.00 12,208.00 0.0K
10:30 12,206.50 12,209.50 12,202.50 12,202.50 0.0K
10:31 12,203.00 12,204.00 12,199.10 12,200.10 0.0K
10:32 12,199.10 12,200.10 12,199.10 12,199.10 0.0K
10:33 12,200.10 12,206.10 12,200.10 12,204.00 0.0K
10:34 12,203.00 12,209.50 12,203.00 12,209.00 0.0K
10:35 12,209.40 12,212.40 12,206.40 12,209.90 0.0K
10:36 12,210.40 12,213.90 12,209.90 12,211.80 0.0K
10:37 12,209.80 12,214.30 12,209.80 12,212.80 0.0K
10:38 12,213.80 12,218.70 12,213.80 12,217.70 0.0K
10:39 12,216.70 12,217.70 12,214.80 12,214.80 0.0K
10:40 12,215.80 12,218.80 12,215.80 12,216.80 0.0K
10:41 12,215.30 12,215.30 12,212.30 12,212.30 0.0K
10:42 12,212.80 12,220.70 12,210.80 12,219.70 0.0K
10:43 12,220.20 12,220.20 12,214.20 12,216.70 0.0K
10:44 12,218.70 12,219.10 12,216.60 12,217.60 0.0K
10:45 12,216.60 12,219.10 12,213.60 12,219.10 0.0K
10:46 12,218.60 12,218.60 12,214.60 12,217.60 0.0K
10:47 12,215.60 12,226.00 12,215.60 12,224.50 0.0K
10:48 12,225.50 12,226.50 12,224.40 12,224.40 0.0K
10:49 12,223.40 12,223.40 12,221.40 12,221.40 0.0K
10:50 12,222.40 12,226.40 12,221.40 12,226.40 0.0K
10:51 12,227.30 12,231.30 12,224.30 12,224.30 0.0K
10:52 12,223.30 12,228.80 12,221.30 12,228.80 0.0K
10:53 12,229.30 12,230.30 12,227.30 12,229.70 0.0K
10:54 12,230.20 12,230.70 12,226.20 12,227.20 0.0K
10:55 12,226.20 12,226.20 12,224.20 12,225.20 0.0K
10:56 12,224.20 12,224.70 12,223.20 12,224.20 0.0K
10:57 12,225.20 12,226.20 12,223.20 12,226.20 0.0K
10:58 12,227.20 12,231.20 12,226.20 12,231.20 0.0K
10:59 12,232.20 12,232.20 12,231.20 12,231.70 0.0K
11:00 12,231.20 12,232.20 12,227.20 12,227.20 0.0K
11:01 12,225.70 12,225.70 12,212.80 12,212.80 0.0K
11:02 12,212.30 12,213.30 12,208.40 12,209.40 0.0K
11:03 12,209.90 12,212.40 12,209.90 12,211.90 0.0K
11:04 12,212.40 12,212.40 12,206.40 12,209.40 0.0K
11:05 12,210.40 12,215.90 12,209.40 12,214.40 0.0K
11:06 12,213.40 12,216.80 12,213.30 12,215.30 0.0K
11:07 12,213.80 12,215.40 12,211.40 12,212.40 0.0K
11:08 12,212.90 12,215.90 12,212.90 12,214.40 0.0K
11:09 12,213.40 12,213.40 12,202.90 12,205.00 0.0K
11:10 12,204.50 12,206.50 12,201.50 12,203.50 0.0K
11:11 12,204.10 12,204.10 12,200.60 12,201.10 0.0K
11:12 12,199.60 12,199.70 12,194.70 12,194.70 0.0K
11:13 12,197.70 12,197.70 12,193.20 12,196.70 0.0K
11:14 12,197.20 12,199.20 12,194.70 12,199.20 0.0K
11:15 12,199.70 12,200.70 12,196.10 12,196.60 0.0K
11:16 12,196.10 12,197.60 12,192.20 12,197.60 0.0K
11:17 12,197.10 12,197.60 12,193.60 12,194.60 0.0K
11:18 12,195.10 12,196.60 12,193.10 12,193.10 0.0K
11:19 12,192.60 12,195.60 12,190.60 12,194.70 0.0K
11:20 12,195.20 12,198.60 12,192.10 12,192.10 0.0K
11:21 12,192.60 12,194.60 12,190.60 12,192.60 0.0K
11:22 12,193.10 12,193.10 12,185.70 12,185.70 0.0K
11:23 12,186.70 12,189.70 12,181.70 12,181.70 0.0K
11:24 12,180.70 12,181.30 12,175.80 12,175.80 0.0K
11:25 12,173.80 12,173.80 12,166.90 12,168.90 0.0K
11:26 12,169.40 12,175.90 12,168.90 12,172.90 0.0K
11:27 12,174.90 12,178.90 12,173.40 12,176.40 0.0K
11:28 12,177.40 12,178.90 12,176.90 12,177.40 0.0K
11:29 12,174.90 12,177.40 12,174.00 12,175.00 0.0K
11:30 12,176.00 12,183.40 12,175.00 12,181.90 0.0K
11:31 12,182.40 12,183.90 12,171.90 12,174.40 0.0K
11:32 12,173.90 12,174.40 12,172.00 12,172.00 0.0K
11:33 12,172.50 12,177.00 12,172.00 12,177.00 0.0K
11:34 12,176.50 12,180.00 12,176.00 12,180.00 0.0K
11:35 12,180.50 12,185.90 12,180.50 12,184.40 0.0K
11:36 12,184.90 12,187.80 12,184.90 12,186.80 0.0K
11:37 12,187.80 12,188.30 12,186.30 12,186.30 0.0K
11:38 12,183.80 12,184.30 12,179.30 12,181.40 0.0K
11:39 12,180.40 12,180.40 12,175.50 12,176.00 0.0K
11:40 12,177.00 12,180.00 12,176.50 12,179.00 0.0K
11:41 12,178.50 12,178.50 12,174.50 12,178.00 0.0K
11:42 12,177.50 12,178.00 12,173.00 12,175.00 0.0K
11:43 12,174.00 12,176.00 12,173.00 12,174.00 0.0K
11:44 12,173.50 12,174.50 12,171.00 12,173.00 0.0K
11:45 12,172.00 12,173.00 12,169.50 12,173.00 0.0K
11:46 12,172.00 12,172.00 12,167.00 12,169.00 0.0K
11:47 12,170.00 12,173.00 12,170.00 12,172.50 0.0K
11:48 12,174.00 12,176.40 12,173.40 12,175.90 0.0K
11:49 12,174.90 12,175.90 12,173.90 12,174.90 0.0K
11:50 12,174.40 12,177.90 12,174.40 12,174.90 0.0K
11:51 12,175.40 12,182.80 12,174.90 12,182.80 0.0K
11:52 12,187.20 12,187.20 12,181.70 12,186.70 0.0K
11:53 12,187.20 12,187.60 12,185.60 12,187.60 0.0K
11:54 12,188.60 12,191.50 12,188.10 12,190.50 0.0K
11:55 12,190.00 12,192.50 12,190.00 12,192.50 0.0K
11:56 12,193.50 12,193.50 12,188.50 12,190.50 0.0K
11:57 12,191.50 12,192.50 12,190.50 12,192.00 0.0K
11:58 12,192.50 12,195.50 12,192.40 12,195.00 0.0K
11:59 12,194.90 12,199.40 12,194.40 12,199.40 0.0K
12:00 12,198.40 12,198.40 12,190.90 12,193.90 0.0K
12:01 12,193.40 12,195.40 12,191.40 12,194.40 0.0K
12:02 12,192.40 12,193.40 12,191.40 12,191.90 0.0K
12:03 12,192.40 12,192.50 12,189.50 12,189.50 0.0K
12:04 12,188.00 12,189.50 12,187.50 12,188.50 0.0K
12:05 12,189.50 12,189.50 12,186.60 12,186.60 0.0K
12:06 12,185.60 12,189.60 12,184.60 12,186.50 0.0K
12:07 12,187.50 12,188.50 12,180.50 12,181.00 0.0K
12:08 12,181.50 12,183.60 12,180.60 12,180.60 0.0K
12:09 12,180.10 12,181.60 12,179.70 12,179.70 0.0K
12:10 12,178.70 12,180.80 12,177.70 12,180.80 0.0K
12:11 12,180.30 12,180.80 12,177.80 12,177.90 0.0K
12:12 12,179.90 12,180.90 12,179.40 12,180.90 0.0K
12:13 12,181.40 12,182.80 12,181.30 12,182.80 0.0K
12:14 12,184.70 12,187.70 12,184.70 12,186.10 0.0K
12:15 12,184.60 12,187.70 12,183.70 12,187.70 0.0K
12:16 12,189.60 12,191.60 12,189.60 12,190.60 0.0K
12:17 12,191.60 12,199.50 12,191.60 12,199.50 0.0K
12:18 12,198.00 12,198.50 12,194.00 12,197.50 0.0K
12:19 12,197.00 12,199.40 12,196.50 12,198.40 0.0K
12:20 12,199.40 12,199.40 12,197.30 12,197.30 0.0K
12:21 12,196.80 12,200.30 12,196.30 12,197.90 0.0K
12:22 12,195.40 12,198.90 12,195.40 12,198.40 0.0K
12:23 12,197.40 12,200.40 12,197.40 12,199.40 0.0K
12:24 12,198.40 12,201.40 12,198.40 12,201.40 0.0K
12:25 12,201.90 12,201.90 12,197.40 12,199.40 0.0K
12:26 12,198.40 12,198.40 12,197.90 12,198.40 0.0K
12:27 12,197.40 12,197.40 12,195.40 12,196.90 0.0K
12:28 12,198.40 12,201.80 12,198.40 12,200.40 0.0K
12:29 12,199.90 12,200.40 12,197.40 12,197.40 0.0K
12:30 12,199.40 12,205.90 12,198.90 12,205.90 0.0K
12:31 12,205.40 12,207.40 12,205.40 12,207.30 0.0K
12:32 12,206.30 12,206.80 12,204.30 12,206.30 0.0K
12:33 12,205.30 12,209.80 12,205.30 12,209.80 0.0K
12:34 12,209.30 12,213.20 12,209.30 12,212.30 0.0K
12:35 12,212.20 12,215.20 12,212.20 12,215.20 0.0K
12:36 12,215.70 12,216.20 12,214.10 12,214.10 0.0K
12:37 12,211.60 12,218.10 12,211.10 12,218.10 0.0K
12:38 12,218.60 12,219.10 12,218.00 12,219.00 0.0K
12:39 12,218.00 12,222.00 12,218.00 12,222.00 0.0K
12:40 12,221.00 12,223.40 12,221.00 12,222.80 0.0K
12:41 12,223.30 12,223.30 12,221.80 12,221.80 0.0K
12:42 12,222.30 12,224.80 12,221.80 12,224.80 0.0K
12:43 12,223.80 12,224.30 12,222.80 12,224.30 0.0K
12:44 12,224.80 12,225.30 12,220.30 12,220.80 0.0K
12:45 12,221.30 12,224.80 12,221.30 12,224.70 0.0K
12:46 12,223.70 12,227.60 12,223.70 12,227.60 0.0K
12:47 12,226.60 12,228.60 12,225.60 12,227.10 0.0K
12:48 12,227.60 12,229.60 12,227.10 12,228.10 0.0K
12:49 12,231.60 12,234.60 12,231.60 12,234.60 0.0K
12:50 12,235.60 12,237.60 12,234.10 12,236.60 0.0K
12:51 12,235.60 12,236.60 12,233.20 12,234.70 0.0K
12:52 12,233.70 12,233.70 12,231.70 12,231.70 0.0K
12:53 12,232.70 12,234.70 12,232.70 12,234.30 0.0K
12:54 12,234.20 12,239.20 12,234.20 12,237.70 0.0K
12:55 12,236.20 12,236.20 12,227.80 12,228.80 0.0K
12:56 12,229.80 12,230.80 12,227.30 12,227.30 0.0K
12:57 12,229.90 12,236.80 12,229.90 12,236.80 0.0K
12:58 12,237.80 12,239.80 12,236.80 12,239.30 0.0K
12:59 12,237.30 12,239.80 12,235.80 12,239.30 0.0K
13:00 12,240.80 12,240.80 12,237.80 12,237.90 0.0K
13:01 12,236.90 12,236.90 12,232.90 12,232.90 0.0K
13:02 12,233.90 12,234.90 12,233.90 12,233.90 0.0K
13:03 12,234.40 12,238.80 12,234.40 12,238.80 0.0K
13:04 12,239.30 12,244.70 12,239.30 12,244.70 0.0K
13:05 12,246.20 12,246.20 12,242.80 12,242.80 0.0K
13:06 12,241.80 12,243.80 12,241.80 12,241.80 0.0K
13:07 12,242.30 12,242.30 12,240.30 12,240.90 0.0K
13:08 12,242.40 12,244.30 12,242.30 12,242.90 0.0K
13:09 12,243.80 12,245.80 12,243.30 12,243.80 0.0K
13:10 12,244.80 12,246.80 12,243.80 12,246.80 0.0K
13:11 12,245.80 12,246.30 12,241.80 12,242.40 0.0K
13:12 12,242.90 12,242.90 12,241.90 12,241.90 0.0K
13:13 12,242.40 12,245.80 12,242.40 12,245.80 0.0K
13:14 12,246.80 12,246.80 12,243.80 12,243.80 0.0K
13:15 12,242.80 12,243.80 12,240.30 12,240.30 0.0K
13:16 12,240.80 12,241.80 12,239.80 12,240.80 0.0K
13:17 12,240.30 12,242.80 12,240.30 12,241.80 0.0K
13:18 12,241.70 12,245.20 12,241.70 12,245.20 0.0K
13:19 12,245.70 12,245.70 12,241.70 12,242.70 0.0K
13:20 12,244.70 12,244.70 12,241.60 12,242.60 0.0K
13:21 12,243.60 12,243.60 12,241.10 12,242.10 0.0K
13:22 12,242.60 12,244.60 12,238.10 12,244.60 0.0K
13:23 12,244.50 12,244.50 12,226.20 12,230.70 0.0K
13:24 12,231.20 12,234.70 12,227.70 12,234.70 0.0K
13:25 12,235.70 12,237.70 12,235.20 12,237.20 0.0K
13:26 12,237.70 12,239.80 12,236.70 12,239.80 0.0K
13:27 12,240.80 12,245.70 12,240.70 12,244.70 0.0K
13:28 12,246.70 12,247.20 12,242.70 12,244.80 0.0K
13:29 12,245.30 12,245.80 12,243.30 12,245.80 0.0K
13:30 12,247.30 12,247.80 12,244.90 12,245.90 0.0K
13:31 12,244.90 12,246.90 12,244.90 12,244.90 0.0K
13:32 12,246.90 12,246.90 12,242.00 12,242.00 0.0K
13:33 12,243.00 12,243.00 12,240.00 12,240.10 0.0K
13:34 12,242.60 12,244.10 12,241.10 12,244.10 0.0K
13:35 12,245.10 12,250.00 12,245.10 12,249.00 0.0K
13:36 12,251.00 12,255.00 12,251.00 12,253.90 0.0K
13:37 12,254.90 12,254.90 12,252.00 12,253.00 0.0K
13:38 12,255.00 12,257.40 12,252.40 12,252.40 0.0K
13:39 12,253.40 12,253.90 12,251.90 12,252.90 0.0K
13:40 12,251.90 12,253.90 12,251.90 12,253.90 0.0K
13:41 12,252.90 12,252.90 12,250.90 12,251.00 0.0K
13:42 12,250.00 12,252.00 12,248.00 12,252.00 0.0K
13:43 12,252.50 12,256.00 12,252.50 12,255.90 0.0K
13:44 12,256.40 12,260.90 12,256.40 12,259.90 0.0K
13:45 12,260.40 12,260.40 12,259.90 12,259.90 0.0K
13:46 12,259.40 12,259.90 12,258.00 12,258.00 0.0K
13:47 12,257.00 12,257.00 12,252.60 12,253.10 0.0K
13:48 12,253.60 12,254.10 12,250.60 12,253.10 0.0K
13:49 12,253.60 12,254.10 12,249.10 12,249.10 0.0K
13:50 12,250.10 12,253.10 12,249.10 12,253.10 0.0K
13:51 12,251.10 12,251.10 12,240.20 12,240.20 0.0K
13:52 12,240.30 12,241.90 12,238.30 12,241.90 0.0K
13:53 12,241.80 12,241.80 12,239.40 12,239.40 0.0K
13:54 12,240.90 12,245.30 12,240.90 12,245.30 0.0K
13:55 12,245.80 12,247.80 12,245.30 12,247.80 0.0K
13:56 12,248.30 12,251.70 12,248.30 12,251.20 0.0K
13:57 12,250.70 12,251.20 12,250.20 12,251.20 0.0K
13:58 12,251.10 12,255.10 12,251.10 12,254.10 0.0K
13:59 12,252.60 12,253.10 12,252.60 12,252.60 0.0K
14:00 12,254.60 12,256.20 12,249.70 12,251.20 0.0K
14:01 12,251.70 12,254.20 12,250.20 12,252.20 0.0K
14:02 12,253.70 12,257.20 12,253.20 12,257.20 0.0K
14:03 12,255.20 12,258.20 12,255.20 12,257.20 0.0K
14:04 12,257.70 12,258.20 12,254.20 12,258.20 0.0K
14:05 12,257.20 12,262.10 12,255.20 12,262.10 0.0K
14:06 12,261.60 12,262.60 12,259.70 12,259.70 0.0K
14:07 12,259.20 12,260.20 12,257.20 12,257.20 0.0K
14:08 12,258.30 12,260.20 12,258.30 12,259.70 0.0K
14:09 12,259.20 12,259.20 12,254.30 12,254.30 0.0K
14:10 12,254.80 12,257.80 12,254.30 12,257.30 0.0K
14:11 12,255.80 12,257.80 12,249.90 12,250.40 0.0K
14:12 12,249.40 12,250.50 12,247.40 12,250.50 0.0K
14:13 12,251.00 12,251.50 12,248.00 12,248.00 0.0K
14:14 12,248.50 12,251.60 12,247.60 12,251.60 0.0K
14:15 12,251.10 12,252.60 12,247.60 12,248.60 0.0K
14:16 12,249.10 12,249.10 12,246.10 12,246.60 0.0K
14:17 12,246.10 12,247.60 12,245.60 12,247.60 0.0K
14:18 12,247.10 12,248.60 12,246.10 12,247.70 0.0K
14:19 12,247.20 12,255.60 12,247.20 12,254.10 0.0K
14:20 12,252.60 12,255.60 12,252.60 12,252.60 0.0K
14:21 12,251.10 12,252.10 12,250.10 12,251.60 0.0K
14:22 12,252.60 12,255.10 12,252.60 12,253.60 0.0K
14:23 12,252.60 12,253.50 12,252.50 12,253.00 0.0K
14:24 12,253.50 12,255.50 12,253.50 12,254.50 0.0K
14:25 12,254.00 12,254.00 12,248.00 12,248.50 0.0K
14:26 12,247.50 12,251.50 12,247.00 12,251.50 0.0K
14:27 12,250.50 12,252.50 12,250.50 12,251.40 0.0K
14:28 12,251.30 12,251.30 12,250.30 12,250.30 0.0K
14:29 12,249.80 12,253.20 12,249.30 12,253.20 0.0K
14:30 12,253.70 12,254.20 12,247.20 12,247.20 0.0K
14:31 12,248.70 12,249.20 12,248.20 12,248.70 0.0K
14:32 12,249.20 12,249.20 12,247.10 12,247.20 0.0K
14:33 12,249.20 12,249.20 12,247.20 12,248.20 0.0K
14:34 12,247.70 12,249.20 12,247.70 12,249.20 0.0K
14:35 12,248.70 12,252.70 12,248.70 12,252.20 0.0K
14:36 12,253.20 12,254.60 12,253.20 12,254.10 0.0K
14:37 12,253.60 12,256.60 12,253.10 12,256.60 0.0K
14:38 12,257.10 12,257.60 12,251.70 12,252.20 0.0K
14:39 12,251.70 12,252.30 12,250.30 12,251.30 0.0K
14:40 12,252.30 12,252.80 12,250.80 12,251.30 0.0K
14:41 12,249.80 12,257.20 12,249.80 12,257.20 0.0K
14:42 12,256.20 12,258.20 12,254.20 12,257.20 0.0K
14:43 12,257.70 12,257.70 12,254.80 12,256.30 0.0K
14:44 12,255.30 12,257.30 12,255.30 12,255.30 0.0K
14:45 12,255.80 12,256.30 12,253.80 12,253.80 0.0K
14:46 12,253.30 12,255.40 12,253.30 12,255.40 0.0K
14:47 12,256.40 12,260.30 12,255.90 12,260.30 0.0K
14:48 12,261.30 12,262.30 12,260.30 12,260.30 0.0K
14:49 12,261.30 12,261.30 12,260.80 12,260.80 0.0K
14:50 12,261.80 12,264.30 12,261.30 12,262.30 0.0K
14:51 12,263.30 12,263.30 12,261.30 12,262.30 0.0K
14:52 12,261.80 12,266.40 12,261.30 12,266.40 0.0K
14:53 12,266.90 12,271.30 12,266.90 12,271.30 0.0K
14:54 12,269.30 12,270.40 12,269.30 12,270.30 0.0K
14:55 12,271.30 12,271.40 12,266.30 12,269.40 0.0K
14:56 12,269.30 12,270.30 12,261.40 12,262.50 0.0K
14:57 12,263.50 12,265.00 12,261.00 12,263.50 0.0K
14:58 12,262.50 12,262.50 12,256.60 12,258.60 0.0K
14:59 12,257.60 12,259.70 12,257.60 12,259.70 0.0K
15:00 12,260.70 12,262.60 12,258.60 12,258.60 0.0K
15:01 12,257.70 12,258.70 12,256.70 12,258.70 0.0K
15:02 12,258.80 12,258.80 12,256.80 12,256.80 0.0K
15:03 12,255.80 12,256.90 12,255.80 12,256.90 0.0K
15:04 12,260.30 12,260.80 12,254.40 12,254.90 0.0K
15:05 12,256.40 12,259.90 12,255.90 12,259.90 0.0K
15:06 12,260.90 12,263.80 12,260.90 12,263.80 0.0K
15:07 12,264.80 12,265.80 12,262.80 12,262.80 0.0K
15:08 12,263.70 12,265.70 12,262.80 12,262.80 0.0K
15:09 12,261.30 12,261.30 12,257.90 12,257.90 0.0K
15:10 12,256.90 12,257.50 12,254.00 12,256.00 0.0K
15:11 12,256.50 12,257.50 12,255.00 12,256.00 0.0K
15:12 12,256.50 12,256.50 12,252.10 12,253.60 0.0K
15:13 12,252.10 12,253.10 12,250.10 12,253.10 0.0K
15:14 12,253.60 12,254.10 12,252.10 12,252.10 0.0K
15:15 12,252.60 12,253.10 12,248.20 12,249.20 0.0K
15:16 12,250.20 12,250.30 12,247.20 12,248.80 0.0K
15:17 12,247.30 12,248.30 12,245.30 12,245.40 0.0K
15:18 12,244.40 12,244.40 12,239.90 12,240.50 0.0K
15:19 12,239.50 12,242.50 12,238.50 12,241.40 0.0K
15:20 12,240.90 12,243.40 12,235.90 12,235.90 0.0K
15:21 12,236.90 12,236.90 12,234.50 12,235.10 0.0K
15:22 12,235.60 12,238.10 12,235.60 12,236.60 0.0K
15:23 12,237.60 12,237.60 12,234.10 12,234.60 0.0K
15:24 12,234.10 12,238.60 12,233.60 12,238.10 0.0K
15:25 12,237.60 12,237.60 12,234.60 12,234.60 0.0K
15:26 12,233.10 12,235.20 12,233.10 12,235.20 0.0K
15:27 12,234.70 12,236.70 12,233.70 12,236.70 0.0K
15:28 12,236.20 12,237.70 12,235.20 12,235.20 0.0K
15:29 12,233.70 12,233.70 12,232.70 12,233.70 0.0K
15:30 12,232.70 12,238.10 12,230.70 12,236.60 0.0K
15:31 12,235.10 12,238.50 12,234.10 12,236.50 0.0K
15:32 12,237.50 12,237.90 12,234.00 12,237.40 0.0K
15:33 12,238.40 12,238.90 12,232.40 12,236.30 0.0K
15:34 12,236.80 12,238.30 12,234.30 12,236.80 0.0K
15:35 12,235.80 12,236.80 12,231.80 12,235.20 0.0K
15:36 12,232.20 12,233.80 12,231.20 12,232.80 0.0K
15:37 12,233.30 12,233.30 12,229.30 12,230.30 0.0K
15:38 12,229.30 12,231.30 12,228.30 12,231.30 0.0K
15:39 12,232.80 12,234.30 12,229.30 12,229.30 0.0K
15:40 12,229.80 12,232.30 12,229.80 12,232.30 0.0K
15:41 12,233.30 12,233.30 12,229.30 12,230.30 0.0K
15:42 12,229.30 12,229.30 12,226.40 12,226.40 0.0K
15:43 12,226.90 12,227.40 12,218.50 12,218.50 0.0K
15:44 12,217.50 12,222.50 12,216.50 12,219.50 0.0K
15:45 12,217.60 12,217.60 12,210.10 12,212.60 0.0K
15:46 12,213.10 12,213.60 12,209.60 12,211.10 0.0K
15:47 12,211.60 12,211.60 12,209.60 12,210.10 0.0K
15:48 12,210.60 12,211.50 12,207.50 12,208.50 0.0K
15:49 12,209.00 12,209.00 12,199.60 12,199.60 0.0K
15:50 12,200.10 12,201.70 12,193.70 12,194.30 0.0K
15:51 12,194.80 12,197.80 12,192.80 12,195.80 0.0K
15:52 12,193.80 12,197.80 12,193.80 12,197.30 0.0K
15:53 12,195.80 12,197.80 12,195.30 12,196.80 0.0K
15:54 12,195.80 12,198.20 12,193.30 12,197.70 0.0K
15:55 12,199.70 12,200.70 12,194.20 12,199.20 0.0K
15:56 12,199.70 12,206.60 12,199.70 12,205.50 0.0K
15:57 12,204.50 12,204.50 12,196.50 12,196.50 0.0K
15:58 12,196.60 12,200.50 12,196.60 12,199.00 0.0K
15:59 12,198.50 12,201.50 12,198.50 12,199.50 0.0K
16:00 12,198.50 12,199.50 12,193.60 12,198.60 0.0K
16:01 12,199.50 12,201.40 12,198.00 12,198.40 0.0K
16:02 12,199.40 12,202.30 12,193.30 12,193.80 0.0K
16:03 12,196.30 12,197.30 12,193.30 12,195.80 0.0K
16:04 12,194.30 12,198.30 12,194.30 12,197.80 0.0K
16:05 12,198.30 12,203.30 12,198.30 12,199.30 0.0K
16:06 12,203.30 12,205.80 12,199.80 12,199.80 0.0K
16:07 12,200.30 12,202.30 12,198.20 12,198.20 0.0K
16:08 12,199.70 12,200.20 12,199.20 12,200.20 0.0K
16:09 12,202.20 12,208.20 12,202.20 12,207.60 0.0K
16:10 12,208.10 12,209.00 12,206.10 12,209.00 0.0K
16:11 12,208.50 12,208.50 12,202.50 12,206.50 0.0K
16:12 12,207.00 12,207.00 12,202.00 12,202.00 0.0K
16:13 12,201.90 12,202.90 12,201.40 12,201.40 0.0K
16:14 12,201.90 12,202.90 12,197.40 12,197.40 0.0K
16:15 12,198.40 12,220.30 12,198.40 12,219.80 0.0K
16:16 12,219.30 12,222.20 12,218.70 12,220.20 0.0K
16:17 12,218.70 12,218.70 12,211.30 12,217.30 0.0K
16:18 12,216.80 12,218.80 12,211.90 12,211.90 0.0K
16:19 12,212.90 12,219.40 12,210.90 12,219.40 0.0K
16:20 12,221.90 12,224.80 12,219.30 12,221.40 0.0K
16:21 12,220.90 12,222.90 12,220.40 12,220.90 0.0K
16:22 12,221.40 12,222.90 12,219.90 12,221.90 0.0K
16:23 12,221.40 12,224.90 12,221.40 12,221.90 0.0K
16:24 12,220.90 12,221.90 12,220.40 12,220.90 0.0K
16:25 12,219.90 12,222.90 12,217.00 12,219.00 0.0K
16:26 12,220.00 12,222.60 12,219.00 12,222.60 0.0K
16:27 12,223.10 12,230.10 12,221.60 12,228.10 0.0K
16:28 12,227.10 12,227.10 12,224.10 12,224.10 0.0K
16:29 12,224.20 12,226.20 12,222.70 12,223.20 0.0K
16:30 12,224.20 12,226.20 12,219.30 12,219.80 0.0K
16:31 12,219.30 12,222.80 12,218.30 12,219.80 0.0K
16:32 12,218.30 12,219.30 12,217.30 12,217.80 0.0K
16:33 12,218.30 12,218.30 12,212.30 12,214.30 0.0K
16:34 12,213.30 12,216.30 12,212.80 12,214.30 0.0K
16:35 12,215.30 12,216.30 12,214.30 12,214.40 0.0K
16:36 12,212.40 12,213.90 12,207.40 12,208.40 0.0K
16:37 12,207.90 12,208.40 12,203.60 12,203.60 0.0K
16:38 12,204.60 12,205.60 12,202.60 12,202.60 0.0K
16:39 12,202.10 12,207.60 12,200.60 12,207.60 0.0K
16:40 12,209.10 12,209.10 12,204.60 12,204.60 0.0K
16:41 12,204.10 12,204.60 12,200.60 12,202.20 0.0K
16:42 12,203.70 12,206.70 12,201.70 12,202.70 0.0K
16:43 12,204.20 12,205.70 12,203.20 12,204.70 0.0K
16:44 12,203.20 12,205.20 12,202.70 12,204.70 0.0K
16:45 12,205.70 12,209.70 12,204.70 12,207.70 0.0K
16:46 12,207.20 12,210.70 12,207.20 12,209.70 0.0K
16:47 12,209.20 12,220.60 12,208.70 12,218.60 0.0K
16:48 12,219.60 12,219.60 12,217.60 12,219.60 0.0K
16:49 12,217.60 12,221.10 12,217.60 12,221.10 0.0K
16:50 12,220.60 12,220.60 12,211.20 12,211.70 0.0K
16:51 12,209.70 12,214.20 12,209.70 12,214.20 0.0K
16:52 12,214.70 12,216.70 12,212.70 12,215.30 0.0K
16:53 12,215.80 12,216.30 12,214.70 12,216.30 0.0K
16:54 12,215.80 12,218.80 12,215.80 12,217.80 0.0K
16:55 12,217.30 12,220.70 12,216.80 12,219.70 0.0K
16:56 12,218.70 12,223.20 12,217.70 12,223.20 0.0K
16:57 12,223.70 12,223.70 12,221.60 12,221.60 0.0K
16:58 12,222.10 12,225.60 12,221.60 12,225.60 0.0K
16:59 12,226.10 12,226.60 12,224.10 12,224.50 0.0K
17:00 12,223.50 12,229.50 12,223.50 12,229.50 0.0K
17:01 12,230.00 12,232.50 12,230.00 12,231.50 0.0K
17:02 12,232.00 12,232.60 12,229.60 12,230.60 0.0K
17:03 12,230.10 12,230.60 12,229.10 12,229.60 0.0K
17:04 12,230.60 12,231.10 12,228.10 12,228.10 0.0K
17:05 12,228.60 12,231.10 12,228.60 12,231.10 0.0K
17:06 12,230.10 12,231.60 12,229.10 12,231.50 0.0K
17:07 12,232.00 12,235.00 12,232.00 12,233.50 0.0K
17:08 12,234.50 12,235.00 12,231.50 12,231.50 0.0K
17:09 12,231.00 12,232.50 12,230.00 12,232.50 0.0K
17:10 12,233.50 12,234.00 12,231.60 12,232.60 0.0K
17:11 12,233.60 12,233.60 12,228.10 12,229.60 0.0K
17:12 12,230.10 12,234.60 12,228.60 12,234.60 0.0K
17:13 12,234.10 12,234.10 12,232.10 12,233.60 0.0K
17:14 12,232.60 12,236.10 12,232.60 12,234.10 0.0K
17:15 12,234.60 12,234.60 12,227.70 12,228.20 0.0K
17:16 12,228.70 12,228.80 12,227.30 12,228.80 0.0K
17:17 12,229.80 12,229.80 12,227.80 12,229.30 0.0K
17:18 12,229.80 12,230.80 12,228.30 12,230.80 0.0K
17:19 12,231.30 12,232.20 12,226.30 12,226.30 0.0K
17:20 12,225.80 12,225.80 12,223.80 12,224.80 0.0K
17:21 12,225.80 12,225.80 12,221.30 12,222.30 0.0K
17:22 12,222.80 12,223.30 12,221.80 12,221.80 0.0K
17:23 12,222.30 12,224.30 12,222.30 12,223.80 0.0K
17:24 12,224.30 12,224.30 12,221.30 12,223.30 0.0K
17:25 12,224.30 12,226.30 12,222.30 12,226.30 0.0K
17:26 12,225.30 12,226.30 12,224.80 12,225.30 0.0K
17:27 12,226.30 12,226.30 12,222.30 12,222.80 0.0K
17:28 12,223.30 12,223.30 12,218.30 12,222.80 0.0K
17:29 12,224.30 12,229.30 12,223.30 12,228.30 0.0K
17:30 12,229.30 12,230.30 12,226.30 12,228.30 0.0K
17:31 12,227.30 12,227.30 12,218.30 12,218.30 0.0K
17:32 12,219.80 12,220.30 12,216.30 12,220.30 0.0K
17:33 12,219.30 12,221.30 12,219.30 12,220.30 0.0K
17:34 12,221.30 12,224.30 12,220.30 12,223.30 0.0K
17:35 12,224.30 12,228.30 12,224.02 12,224.02 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