SMI (SSMI)

SWI20
🏛️ スイス →
12,539.50
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 12,152.60 12,153.10 12,144.60 12,144.60 0.0K
08:59 12,144.10 12,147.10 12,136.10 12,137.10 0.0K
09:00 12,138.60 12,147.60 12,125.10 12,132.60 0.0K
09:01 12,131.10 12,174.00 12,131.10 12,171.50 0.0K
09:02 12,173.50 12,181.50 12,157.00 12,157.00 0.0K
09:03 12,157.50 12,167.50 12,157.50 12,159.50 0.0K
09:04 12,158.50 12,158.50 12,150.10 12,154.10 0.0K
09:05 12,154.60 12,159.50 12,152.60 12,159.50 0.0K
09:06 12,160.50 12,167.50 12,157.50 12,166.00 0.0K
09:07 12,163.50 12,171.50 12,163.50 12,169.50 0.0K
09:08 12,170.00 12,170.00 12,161.50 12,162.50 0.0K
09:09 12,165.00 12,165.00 12,157.50 12,163.50 0.0K
09:10 12,161.50 12,166.50 12,161.00 12,161.50 0.0K
09:11 12,162.50 12,167.00 12,162.50 12,165.00 0.0K
09:12 12,165.50 12,165.50 12,150.10 12,150.10 0.0K
09:13 12,148.60 12,150.60 12,143.60 12,143.60 0.0K
09:14 12,146.60 12,146.60 12,139.10 12,139.60 0.0K
09:15 12,143.60 12,144.10 12,139.60 12,142.10 0.0K
09:16 12,141.60 12,149.00 12,140.00 12,140.00 0.0K
09:17 12,140.50 12,148.50 12,140.50 12,147.50 0.0K
09:18 12,148.50 12,154.50 12,148.50 12,148.50 0.0K
09:19 12,148.00 12,148.50 12,145.50 12,147.50 0.0K
09:20 12,148.00 12,149.00 12,144.00 12,145.00 0.0K
09:21 12,145.50 12,146.50 12,135.00 12,135.50 0.0K
09:22 12,136.00 12,147.00 12,136.00 12,145.00 0.0K
09:23 12,147.50 12,150.90 12,147.50 12,149.40 0.0K
09:24 12,148.90 12,148.90 12,142.50 12,142.50 0.0K
09:25 12,142.00 12,144.50 12,140.10 12,144.50 0.0K
09:26 12,143.50 12,144.00 12,142.10 12,143.60 0.0K
09:27 12,145.10 12,145.10 12,141.10 12,143.10 0.0K
09:28 12,141.60 12,145.60 12,140.60 12,144.10 0.0K
09:29 12,144.60 12,144.60 12,141.10 12,142.10 0.0K
09:30 12,140.60 12,140.60 12,134.60 12,136.60 0.0K
09:31 12,137.10 12,139.60 12,135.60 12,137.10 0.0K
09:32 12,139.10 12,142.10 12,134.10 12,134.60 0.0K
09:33 12,134.10 12,135.20 12,132.10 12,133.10 0.0K
09:34 12,134.10 12,136.60 12,134.10 12,136.10 0.0K
09:35 12,136.60 12,138.10 12,133.10 12,133.20 0.0K
09:36 12,135.10 12,135.10 12,133.10 12,134.60 0.0K
09:37 12,138.10 12,145.90 12,138.10 12,143.40 0.0K
09:38 12,143.90 12,147.90 12,142.90 12,143.90 0.0K
09:39 12,144.90 12,146.90 12,142.40 12,142.90 0.0K
09:40 12,143.40 12,143.40 12,139.40 12,139.90 0.0K
09:41 12,140.90 12,144.90 12,140.90 12,144.90 0.0K
09:42 12,146.40 12,149.80 12,146.40 12,147.80 0.0K
09:43 12,148.80 12,150.30 12,144.30 12,146.80 0.0K
09:44 12,144.30 12,148.80 12,143.80 12,147.80 0.0K
09:45 12,148.30 12,150.30 12,146.80 12,146.80 0.0K
09:46 12,146.30 12,148.90 12,143.90 12,148.90 0.0K
09:47 12,149.90 12,154.80 12,149.90 12,152.70 0.0K
09:48 12,153.20 12,155.10 12,152.10 12,152.10 0.0K
09:49 12,152.60 12,155.10 12,150.60 12,153.10 0.0K
09:50 12,154.10 12,159.60 12,153.60 12,159.60 0.0K
09:51 12,158.10 12,160.10 12,157.60 12,159.60 0.0K
09:52 12,158.60 12,163.70 12,158.60 12,163.70 0.0K
09:53 12,164.20 12,165.20 12,163.70 12,165.20 0.0K
09:54 12,164.70 12,167.70 12,162.70 12,164.80 0.0K
09:55 12,162.80 12,167.30 12,162.80 12,165.80 0.0K
09:56 12,165.30 12,165.80 12,160.90 12,160.90 0.0K
09:57 12,162.40 12,168.90 12,162.40 12,167.40 0.0K
09:58 12,166.90 12,172.30 12,166.90 12,171.80 0.0K
09:59 12,170.80 12,171.70 12,168.70 12,168.70 0.0K
10:00 12,170.20 12,171.70 12,169.60 12,170.60 0.0K
10:01 12,169.60 12,173.60 12,169.60 12,172.60 0.0K
10:02 12,173.10 12,174.60 12,172.60 12,173.60 0.0K
10:03 12,174.10 12,175.10 12,170.60 12,170.60 0.0K
10:04 12,172.10 12,177.60 12,172.10 12,177.60 0.0K
10:05 12,176.60 12,179.60 12,173.60 12,173.60 0.0K
10:06 12,173.10 12,173.10 12,171.20 12,172.70 0.0K
10:07 12,174.20 12,175.70 12,168.70 12,169.70 0.0K
10:08 12,170.70 12,170.70 12,168.70 12,168.80 0.0K
10:09 12,169.80 12,171.80 12,168.80 12,170.80 0.0K
10:10 12,171.80 12,172.70 12,169.30 12,169.30 0.0K
10:11 12,168.80 12,168.80 12,165.30 12,166.90 0.0K
10:12 12,167.40 12,169.80 12,167.40 12,168.80 0.0K
10:13 12,167.80 12,168.30 12,163.80 12,164.90 0.0K
10:14 12,165.40 12,165.40 12,158.90 12,160.40 0.0K
10:15 12,162.40 12,163.40 12,161.40 12,163.40 0.0K
10:16 12,162.90 12,165.80 12,161.90 12,164.30 0.0K
10:17 12,164.80 12,169.80 12,163.80 12,169.70 0.0K
10:18 12,171.70 12,173.20 12,170.60 12,172.60 0.0K
10:19 12,172.10 12,173.10 12,171.10 12,171.60 0.0K
10:20 12,170.60 12,170.60 12,167.60 12,168.10 0.0K
10:21 12,169.60 12,170.10 12,163.20 12,163.20 0.0K
10:22 12,162.70 12,165.70 12,162.70 12,165.70 0.0K
10:23 12,164.20 12,164.70 12,161.20 12,161.70 0.0K
10:24 12,160.70 12,162.80 12,160.70 12,162.80 0.0K
10:25 12,162.30 12,162.80 12,159.80 12,162.30 0.0K
10:26 12,161.80 12,165.80 12,161.80 12,165.20 0.0K
10:27 12,165.10 12,165.60 12,162.60 12,162.60 0.0K
10:28 12,163.60 12,164.60 12,162.60 12,163.10 0.0K
10:29 12,164.10 12,166.10 12,162.60 12,163.60 0.0K
10:30 12,164.10 12,165.10 12,161.20 12,161.70 0.0K
10:32 12,159.70 12,161.70 12,159.70 12,160.70 0.0K
10:33 12,162.20 12,162.20 12,160.70 12,161.70 0.0K
10:34 12,162.70 12,162.70 12,159.70 12,160.70 0.0K
10:35 12,162.70 12,162.70 12,156.80 12,158.80 0.0K
10:36 12,158.90 12,159.90 12,156.40 12,156.90 0.0K
10:37 12,155.90 12,157.00 12,154.00 12,154.10 0.0K
10:38 12,156.60 12,162.10 12,156.10 12,161.00 0.0K
10:39 12,163.50 12,164.90 12,162.00 12,164.90 0.0K
10:40 12,164.40 12,164.40 12,161.40 12,163.90 0.0K
10:41 12,166.90 12,167.40 12,164.80 12,164.80 0.0K
10:42 12,163.80 12,164.90 12,162.80 12,164.90 0.0K
10:43 12,164.40 12,164.40 12,160.50 12,160.50 0.0K
10:44 12,160.00 12,160.00 12,157.50 12,159.10 0.0K
10:45 12,160.10 12,163.60 12,160.10 12,163.60 0.0K
10:46 12,166.60 12,170.00 12,166.60 12,168.00 0.0K
10:47 12,169.00 12,169.50 12,168.00 12,169.00 0.0K
10:48 12,167.50 12,169.00 12,165.10 12,165.10 0.0K
10:49 12,164.10 12,165.20 12,162.20 12,164.20 0.0K
10:50 12,165.20 12,168.20 12,162.20 12,162.20 0.0K
10:51 12,162.70 12,163.30 12,161.30 12,162.30 0.0K
10:52 12,163.30 12,165.30 12,162.80 12,163.30 0.0K
10:53 12,162.30 12,165.30 12,161.30 12,165.30 0.0K
10:54 12,164.70 12,167.20 12,164.20 12,167.20 0.0K
10:55 12,167.70 12,170.10 12,167.70 12,168.10 0.0K
10:56 12,167.60 12,174.00 12,167.60 12,174.00 0.0K
10:57 12,173.50 12,174.00 12,171.90 12,172.90 0.0K
10:58 12,172.40 12,174.90 12,172.40 12,173.90 0.0K
10:59 12,173.80 12,175.30 12,173.80 12,174.80 0.0K
11:00 12,175.80 12,175.80 12,172.30 12,173.80 0.0K
11:01 12,175.30 12,178.20 12,174.80 12,177.70 0.0K
11:02 12,179.70 12,180.10 12,179.10 12,179.50 0.0K
11:03 12,178.50 12,182.00 12,177.50 12,182.00 0.0K
11:04 12,181.00 12,187.40 12,181.00 12,185.90 0.0K
11:05 12,186.40 12,186.40 12,186.40 12,186.40 0.0K
11:08 12,188.10 12,191.10 12,187.10 12,189.10 0.0K
11:09 12,190.10 12,191.60 12,187.50 12,187.50 0.0K
11:10 12,188.50 12,190.00 12,186.50 12,187.50 0.0K
11:11 12,187.00 12,188.00 12,185.90 12,186.40 0.0K
11:12 12,185.90 12,186.90 12,181.00 12,184.90 0.0K
11:13 12,185.90 12,189.90 12,185.90 12,189.90 0.0K
11:14 12,190.40 12,192.30 12,188.80 12,188.80 0.0K
11:15 12,187.30 12,188.80 12,186.80 12,186.80 0.0K
11:16 12,186.90 12,189.90 12,186.90 12,186.90 0.0K
11:17 12,185.90 12,188.90 12,184.90 12,187.90 0.0K
11:18 12,188.90 12,189.80 12,188.80 12,188.80 0.0K
11:19 12,187.80 12,187.80 12,183.80 12,183.80 0.0K
11:20 12,183.30 12,186.80 12,183.30 12,186.80 0.0K
11:21 12,186.30 12,186.30 12,181.90 12,181.90 0.0K
11:22 12,183.90 12,183.90 12,179.90 12,180.40 0.0K
11:23 12,180.90 12,184.90 12,180.90 12,180.90 0.0K
11:24 12,180.40 12,181.40 12,179.90 12,179.90 0.0K
11:25 12,180.00 12,180.00 12,175.00 12,175.00 0.0K
11:26 12,174.00 12,175.60 12,173.60 12,175.10 0.0K
11:27 12,174.10 12,175.20 12,174.10 12,175.20 0.0K
11:28 12,177.20 12,177.60 12,174.10 12,174.10 0.0K
11:29 12,174.20 12,175.70 12,168.20 12,168.20 0.0K
11:30 12,167.70 12,167.70 12,164.30 12,164.80 0.0K
11:31 12,164.90 12,166.40 12,164.40 12,164.90 0.0K
11:32 12,165.00 12,165.00 12,160.50 12,161.50 0.0K
11:33 12,159.50 12,160.60 12,155.10 12,156.10 0.0K
11:34 12,155.60 12,156.70 12,153.70 12,153.70 0.0K
11:35 12,154.70 12,155.70 12,148.90 12,148.90 0.0K
11:36 12,146.90 12,146.90 12,143.40 12,145.40 0.0K
11:37 12,145.90 12,145.90 12,142.40 12,143.50 0.0K
11:38 12,144.50 12,146.90 12,143.90 12,146.90 0.0K
11:39 12,147.90 12,149.30 12,146.90 12,148.80 0.0K
11:40 12,148.30 12,148.30 12,147.30 12,147.80 0.0K
11:41 12,148.30 12,152.80 12,148.30 12,150.80 0.0K
11:42 12,149.80 12,150.80 12,149.80 12,150.80 0.0K
11:43 12,150.90 12,153.90 12,150.40 12,153.90 0.0K
11:44 12,151.90 12,153.40 12,149.10 12,149.10 0.0K
11:45 12,150.10 12,152.10 12,148.10 12,150.10 0.0K
11:46 12,149.60 12,151.20 12,149.60 12,151.20 0.0K
11:47 12,151.70 12,153.20 12,150.70 12,153.20 0.0K
11:48 12,154.20 12,155.20 12,152.70 12,152.70 0.0K
11:49 12,151.70 12,152.20 12,149.20 12,150.20 0.0K
11:50 12,150.30 12,151.30 12,149.30 12,149.30 0.0K
11:51 12,149.80 12,150.40 12,147.90 12,148.40 0.0K
11:52 12,149.40 12,150.40 12,145.50 12,145.50 0.0K
11:53 12,145.00 12,147.50 12,145.00 12,147.50 0.0K
11:54 12,148.50 12,149.50 12,147.50 12,148.60 0.0K
11:55 12,150.60 12,150.60 12,150.60 12,150.60 0.0K
11:56 12,151.60 12,151.60 12,147.60 12,148.60 0.0K
11:57 12,148.10 12,150.10 12,147.10 12,147.10 0.0K
11:58 12,146.60 12,147.70 12,144.70 12,144.70 0.0K
11:59 12,144.80 12,145.80 12,143.80 12,143.80 0.0K
12:00 12,144.80 12,144.80 12,137.80 12,138.80 0.0K
12:01 12,138.30 12,138.40 12,137.80 12,137.90 0.0K
12:02 12,136.90 12,138.40 12,131.90 12,138.40 0.0K
12:03 12,137.90 12,137.90 12,134.90 12,135.50 0.0K
12:04 12,136.00 12,138.00 12,135.00 12,137.50 0.0K
12:05 12,136.50 12,137.00 12,132.00 12,132.10 0.0K
12:06 12,131.10 12,133.00 12,129.10 12,133.00 0.0K
12:07 12,132.00 12,138.40 12,132.00 12,138.40 0.0K
12:08 12,137.90 12,137.90 12,135.90 12,136.90 0.0K
12:09 12,137.40 12,139.80 12,136.90 12,139.80 0.0K
12:10 12,139.30 12,143.70 12,139.30 12,143.20 0.0K
12:11 12,142.70 12,145.70 12,142.60 12,143.60 0.0K
12:12 12,143.50 12,146.00 12,143.50 12,146.00 0.0K
12:13 12,145.00 12,146.00 12,142.50 12,142.50 0.0K
12:14 12,143.00 12,144.40 12,142.40 12,144.40 0.0K
12:15 12,144.30 12,146.80 12,143.30 12,146.30 0.0K
12:16 12,146.20 12,146.20 12,140.80 12,140.80 0.0K
12:17 12,140.30 12,140.30 12,137.30 12,137.40 0.0K
12:18 12,138.90 12,141.80 12,138.90 12,141.30 0.0K
12:19 12,142.20 12,143.20 12,142.20 12,142.70 0.0K
12:20 12,142.20 12,142.20 12,138.20 12,140.20 0.0K
12:21 12,139.70 12,139.70 12,137.30 12,137.80 0.0K
12:22 12,137.30 12,137.30 12,136.30 12,136.80 0.0K
12:23 12,137.30 12,138.80 12,137.30 12,137.30 0.0K
12:24 12,136.80 12,138.80 12,134.30 12,134.30 0.0K
12:25 12,135.30 12,137.30 12,134.30 12,137.30 0.0K
12:26 12,136.30 12,138.80 12,136.30 12,138.30 0.0K
12:27 12,137.30 12,138.30 12,136.30 12,138.30 0.0K
12:28 12,137.30 12,137.30 12,133.40 12,133.40 0.0K
12:29 12,132.90 12,133.40 12,132.40 12,133.00 0.0K
12:30 12,132.50 12,132.50 12,129.10 12,130.60 0.0K
12:31 12,132.50 12,133.50 12,131.50 12,133.00 0.0K
12:32 12,133.50 12,136.40 12,133.50 12,136.40 0.0K
12:33 12,137.40 12,137.90 12,136.40 12,136.40 0.0K
12:34 12,136.90 12,140.30 12,136.90 12,140.30 0.0K
12:35 12,140.80 12,141.30 12,139.70 12,140.20 0.0K
12:36 12,141.20 12,143.20 12,141.20 12,143.10 0.0K
12:37 12,143.60 12,144.00 12,143.00 12,144.00 0.0K
12:38 12,143.50 12,145.90 12,143.50 12,145.90 0.0K
12:39 12,146.90 12,150.40 12,146.90 12,149.90 0.0K
12:40 12,149.80 12,151.70 12,148.80 12,151.70 0.0K
12:41 12,152.20 12,153.70 12,151.70 12,153.60 0.0K
12:42 12,154.10 12,157.00 12,154.10 12,156.50 0.0K
12:43 12,156.40 12,156.40 12,154.90 12,155.40 0.0K
12:44 12,156.40 12,157.40 12,155.90 12,156.90 0.0K
12:45 12,157.40 12,157.40 12,154.40 12,154.40 0.0K
12:46 12,153.40 12,153.40 12,153.40 12,153.40 0.0K
12:47 12,153.90 12,153.90 12,151.90 12,152.40 0.0K
12:48 12,151.40 12,152.90 12,151.40 12,152.40 0.0K
12:49 12,151.40 12,151.40 12,151.40 12,151.40 0.0K
12:50 12,151.90 12,152.40 12,147.40 12,148.50 0.0K
12:51 12,149.00 12,151.50 12,148.50 12,151.50 0.0K
12:52 12,150.50 12,151.50 12,148.50 12,151.50 0.0K
12:53 12,152.00 12,154.50 12,152.00 12,153.40 0.0K
12:54 12,153.50 12,154.50 12,151.50 12,151.50 0.0K
12:55 12,152.00 12,152.00 12,147.70 12,147.70 0.0K
12:56 12,146.70 12,146.70 12,142.40 12,142.40 0.0K
12:57 12,141.90 12,142.90 12,141.00 12,142.10 0.0K
12:58 12,142.60 12,146.60 12,142.60 12,145.00 0.0K
12:59 12,146.00 12,147.00 12,145.50 12,147.00 0.0K
13:00 12,150.00 12,153.00 12,150.00 12,151.50 0.0K
13:01 12,151.00 12,154.00 12,150.00 12,151.90 0.0K
13:02 12,152.90 12,154.90 12,150.90 12,154.90 0.0K
13:03 12,155.90 12,155.90 12,154.40 12,155.90 0.0K
13:04 12,156.40 12,159.30 12,156.40 12,156.80 0.0K
13:05 12,155.80 12,156.90 12,155.80 12,156.90 0.0K
13:06 12,157.40 12,157.40 12,151.00 12,151.00 0.0K
13:07 12,153.00 12,155.50 12,152.00 12,155.50 0.0K
13:08 12,154.00 12,155.00 12,153.00 12,154.00 0.0K
13:09 12,155.00 12,156.40 12,154.00 12,155.90 0.0K
13:10 12,156.90 12,157.30 12,156.80 12,157.30 0.0K
13:11 12,157.80 12,160.30 12,157.70 12,158.70 0.0K
13:12 12,158.20 12,159.70 12,155.70 12,159.70 0.0K
13:13 12,159.20 12,162.70 12,159.20 12,162.60 0.0K
13:14 12,162.10 12,163.10 12,161.10 12,163.10 0.0K
13:15 12,163.60 12,166.60 12,163.60 12,165.60 0.0K
13:16 12,164.10 12,164.60 12,163.60 12,163.60 0.0K
13:17 12,163.70 12,163.70 12,161.20 12,161.20 0.0K
13:18 12,160.70 12,162.80 12,160.70 12,162.70 0.0K
13:19 12,163.20 12,163.20 12,159.70 12,159.70 0.0K
13:20 12,160.70 12,160.70 12,159.70 12,159.80 0.0K
13:21 12,160.30 12,160.30 12,156.80 12,156.80 0.0K
13:22 12,157.80 12,157.90 12,155.90 12,156.40 0.0K
13:23 12,155.90 12,158.40 12,155.40 12,158.40 0.0K
13:24 12,157.40 12,157.90 12,153.00 12,153.00 0.0K
13:25 12,152.50 12,153.10 12,152.10 12,153.10 0.0K
13:26 12,152.60 12,153.20 12,150.20 12,152.70 0.0K
13:27 12,153.20 12,153.80 12,152.20 12,153.30 0.0K
13:28 12,151.30 12,151.30 12,148.90 12,149.40 0.0K
13:29 12,149.90 12,151.40 12,148.90 12,151.40 0.0K
13:30 12,152.90 12,157.30 12,152.40 12,157.30 0.0K
13:31 12,157.80 12,158.30 12,156.80 12,157.40 0.0K
13:32 12,156.90 12,156.90 12,155.40 12,155.40 0.0K
13:33 12,156.90 12,157.40 12,153.40 12,153.40 0.0K
13:34 12,153.50 12,153.50 12,151.00 12,151.50 0.0K
13:35 12,152.00 12,153.50 12,152.00 12,152.60 0.0K
13:36 12,153.10 12,154.10 12,152.60 12,153.10 0.0K
13:37 12,152.60 12,155.60 12,152.60 12,154.60 0.0K
13:38 12,153.60 12,153.60 12,150.20 12,152.70 0.0K
13:39 12,152.20 12,153.80 12,152.20 12,153.80 0.0K
13:40 12,152.80 12,152.80 12,149.90 12,150.90 0.0K
13:41 12,149.90 12,150.40 12,145.00 12,145.00 0.0K
13:42 12,146.00 12,149.00 12,144.00 12,148.50 0.0K
13:43 12,148.00 12,148.00 12,143.00 12,143.10 0.0K
13:44 12,143.60 12,146.10 12,143.60 12,146.10 0.0K
13:45 12,144.60 12,146.20 12,144.60 12,146.20 0.0K
13:46 12,145.20 12,145.20 12,140.20 12,140.20 0.0K
13:47 12,140.30 12,141.30 12,138.30 12,141.30 0.0K
13:48 12,142.30 12,143.30 12,139.80 12,139.80 0.0K
13:49 12,140.30 12,141.30 12,137.30 12,137.40 0.0K
13:50 12,138.40 12,141.30 12,138.40 12,141.30 0.0K
13:51 12,142.30 12,148.20 12,142.30 12,148.20 0.0K
13:52 12,147.20 12,147.20 12,144.10 12,144.10 0.0K
13:53 12,144.60 12,146.70 12,144.10 12,145.20 0.0K
13:54 12,146.20 12,146.20 12,145.10 12,145.60 0.0K
13:55 12,145.10 12,146.10 12,144.10 12,145.60 0.0K
13:56 12,146.60 12,147.60 12,146.10 12,147.10 0.0K
13:57 12,146.10 12,148.10 12,145.60 12,147.10 0.0K
13:58 12,147.60 12,148.10 12,146.10 12,146.10 0.0K
13:59 12,146.20 12,148.70 12,144.20 12,148.70 0.0K
14:00 12,148.20 12,154.10 12,145.20 12,154.10 0.0K
14:01 12,156.10 12,156.10 12,155.00 12,155.00 0.0K
14:02 12,157.00 12,160.00 12,157.00 12,159.50 0.0K
14:03 12,159.00 12,159.00 12,156.00 12,156.00 0.0K
14:04 12,156.10 12,156.10 12,153.60 12,154.10 0.0K
14:05 12,155.10 12,157.60 12,154.10 12,156.10 0.0K
14:06 12,155.10 12,159.10 12,155.10 12,159.00 0.0K
14:07 12,159.50 12,165.00 12,158.00 12,162.90 0.0K
14:08 12,163.40 12,163.40 12,158.90 12,159.40 0.0K
14:09 12,158.90 12,159.00 12,158.00 12,158.00 0.0K
14:10 12,157.00 12,159.50 12,156.00 12,157.10 0.0K
14:11 12,156.10 12,159.10 12,155.10 12,157.10 0.0K
14:12 12,155.60 12,159.20 12,155.10 12,159.20 0.0K
14:13 12,159.10 12,159.10 12,156.60 12,157.20 0.0K
14:14 12,156.20 12,157.20 12,151.30 12,151.30 0.0K
14:15 12,149.30 12,154.30 12,149.30 12,152.30 0.0K
14:16 12,151.30 12,152.80 12,149.30 12,149.30 0.0K
14:17 12,150.30 12,153.30 12,149.80 12,153.30 0.0K
14:18 12,154.80 12,156.20 12,153.30 12,156.20 0.0K
14:19 12,155.70 12,155.70 12,153.20 12,154.20 0.0K
14:20 12,154.70 12,159.20 12,154.70 12,158.20 0.0K
14:21 12,158.70 12,161.20 12,156.20 12,161.20 0.0K
14:22 12,159.70 12,160.20 12,157.70 12,160.20 0.0K
14:23 12,161.20 12,164.10 12,161.20 12,164.10 0.0K
14:24 12,162.10 12,163.10 12,158.60 12,159.10 0.0K
14:25 12,155.60 12,158.10 12,155.60 12,158.10 0.0K
14:26 12,159.10 12,160.10 12,156.20 12,157.70 0.0K
14:27 12,158.20 12,161.20 12,158.20 12,161.10 0.0K
14:28 12,162.10 12,162.10 12,156.20 12,156.20 0.0K
14:29 12,155.20 12,155.20 12,150.30 12,151.80 0.0K
14:30 12,152.30 12,157.80 12,152.30 12,156.80 0.0K
14:31 12,157.30 12,159.80 12,157.30 12,158.20 0.0K
14:32 12,158.70 12,160.20 12,153.70 12,154.20 0.0K
14:33 12,153.20 12,153.80 12,151.80 12,153.80 0.0K
14:34 12,153.30 12,153.30 12,150.80 12,152.80 0.0K
14:35 12,152.30 12,154.30 12,151.30 12,151.80 0.0K
14:36 12,151.30 12,153.30 12,148.30 12,148.30 0.0K
14:37 12,146.30 12,148.30 12,145.30 12,147.30 0.0K
14:38 12,148.30 12,149.30 12,147.80 12,148.80 0.0K
14:39 12,148.30 12,148.30 12,146.30 12,147.30 0.0K
14:40 12,146.80 12,149.30 12,146.80 12,147.80 0.0K
14:41 12,148.30 12,150.30 12,147.30 12,149.20 0.0K
14:42 12,149.70 12,150.20 12,149.20 12,149.20 0.0K
14:43 12,149.70 12,156.10 12,149.70 12,155.60 0.0K
14:44 12,156.10 12,156.10 12,150.60 12,154.00 0.0K
14:45 12,155.00 12,156.00 12,153.00 12,153.00 0.0K
14:46 12,152.00 12,153.00 12,151.50 12,152.00 0.0K
14:47 12,152.50 12,152.50 12,149.50 12,149.50 0.0K
14:48 12,150.50 12,152.00 12,144.00 12,145.00 0.0K
14:49 12,144.50 12,145.00 12,143.00 12,144.50 0.0K
14:50 12,145.00 12,145.00 12,144.00 12,144.00 0.0K
14:51 12,142.00 12,143.00 12,140.50 12,142.00 0.0K
14:52 12,141.00 12,143.40 12,140.90 12,140.90 0.0K
14:53 12,139.90 12,141.90 12,138.80 12,138.80 0.0K
14:54 12,138.30 12,140.90 12,138.30 12,138.90 0.0K
14:55 12,139.90 12,140.90 12,139.40 12,140.40 0.0K
14:56 12,139.90 12,140.40 12,135.00 12,136.50 0.0K
14:57 12,136.00 12,136.50 12,133.00 12,134.00 0.0K
14:58 12,135.50 12,140.00 12,135.50 12,139.90 0.0K
14:59 12,140.40 12,141.40 12,138.90 12,141.40 0.0K
15:00 12,140.90 12,141.40 12,136.90 12,137.90 0.0K
15:01 12,136.90 12,139.40 12,133.40 12,133.90 0.0K
15:02 12,132.90 12,135.90 12,132.90 12,134.40 0.0K
15:03 12,134.90 12,134.90 12,131.00 12,133.00 0.0K
15:04 12,135.00 12,135.00 12,132.00 12,133.00 0.0K
15:05 12,134.50 12,134.50 12,129.00 12,129.00 0.0K
15:06 12,130.10 12,134.00 12,130.10 12,133.00 0.0K
15:07 12,133.50 12,134.00 12,130.00 12,130.00 0.0K
15:08 12,129.50 12,133.00 12,129.10 12,129.10 0.0K
15:09 12,128.10 12,128.60 12,124.60 12,125.10 0.0K
15:10 12,126.60 12,128.10 12,124.60 12,128.10 0.0K
15:11 12,128.60 12,131.10 12,128.10 12,130.10 0.0K
15:12 12,131.10 12,133.60 12,130.50 12,132.50 0.0K
15:13 12,133.00 12,134.00 12,132.00 12,134.00 0.0K
15:14 12,135.00 12,135.90 12,133.90 12,135.90 0.0K
15:15 12,135.40 12,138.90 12,134.90 12,138.90 0.0K
15:16 12,139.40 12,140.40 12,134.40 12,134.90 0.0K
15:17 12,134.40 12,134.90 12,133.40 12,134.90 0.0K
15:18 12,136.90 12,136.90 12,131.90 12,131.90 0.0K
15:19 12,130.90 12,130.90 12,128.90 12,128.90 0.0K
15:20 12,129.90 12,130.90 12,127.90 12,128.40 0.0K
15:21 12,127.90 12,128.50 12,127.40 12,128.50 0.0K
15:22 12,128.90 12,134.90 12,128.40 12,134.80 0.0K
15:23 12,135.80 12,138.80 12,134.80 12,137.70 0.0K
15:24 12,138.70 12,140.20 12,138.20 12,138.70 0.0K
15:25 12,139.20 12,140.60 12,139.10 12,139.10 0.0K
15:26 12,138.60 12,140.10 12,135.60 12,137.60 0.0K
15:27 12,136.60 12,136.60 12,134.60 12,134.60 0.0K
15:28 12,133.60 12,133.70 12,132.20 12,132.20 0.0K
15:29 12,132.70 12,135.10 12,132.60 12,134.60 0.0K
15:30 12,134.10 12,134.10 12,125.60 12,127.60 0.0K
15:31 12,128.60 12,137.50 12,128.60 12,135.50 0.0K
15:32 12,134.50 12,134.50 12,126.50 12,126.50 0.0K
15:33 12,126.00 12,133.40 12,126.00 12,133.40 0.0K
15:34 12,132.90 12,136.40 12,130.40 12,130.40 0.0K
15:35 12,129.90 12,130.40 12,126.40 12,127.50 0.0K
15:36 12,126.50 12,126.50 12,117.50 12,121.00 0.0K
15:37 12,121.50 12,122.50 12,114.60 12,114.60 0.0K
15:38 12,115.10 12,118.00 12,112.60 12,114.50 0.0K
15:39 12,106.10 12,106.10 12,097.20 12,099.20 0.0K
15:40 12,099.70 12,112.10 12,099.70 12,112.10 0.0K
15:41 12,112.60 12,114.50 12,107.50 12,113.00 0.0K
15:42 12,111.50 12,114.90 12,110.90 12,114.40 0.0K
15:43 12,113.90 12,118.90 12,113.90 12,118.30 0.0K
15:44 12,117.30 12,123.80 12,117.30 12,123.20 0.0K
15:45 12,122.70 12,127.70 12,122.20 12,125.70 0.0K
15:46 12,125.60 12,126.10 12,122.20 12,125.20 0.0K
15:47 12,125.70 12,129.10 12,125.60 12,126.10 0.0K
15:48 12,125.60 12,131.10 12,120.10 12,120.10 0.0K
15:49 12,119.10 12,120.60 12,111.20 12,115.20 0.0K
15:50 12,113.70 12,116.70 12,113.20 12,115.70 0.0K
15:51 12,116.70 12,121.20 12,114.70 12,115.70 0.0K
15:52 12,117.70 12,118.70 12,112.70 12,115.70 0.0K
15:53 12,114.20 12,117.20 12,114.20 12,115.10 0.0K
15:54 12,114.60 12,117.60 12,112.20 12,116.60 0.0K
15:55 12,117.10 12,132.50 12,117.10 12,132.00 0.0K
15:56 12,132.50 12,144.90 12,131.90 12,142.80 0.0K
15:57 12,143.30 12,146.80 12,143.30 12,146.80 0.0K
15:58 12,145.80 12,151.70 12,145.80 12,149.70 0.0K
15:59 12,153.70 12,156.20 12,150.70 12,152.20 0.0K
16:00 12,153.70 12,153.70 12,143.30 12,145.30 0.0K
16:01 12,145.80 12,145.90 12,141.80 12,144.90 0.0K
16:02 12,144.40 12,147.80 12,142.90 12,147.80 0.0K
16:03 12,146.80 12,148.70 12,141.70 12,141.70 0.0K
16:04 12,143.20 12,145.20 12,141.70 12,141.70 0.0K
16:05 12,145.70 12,150.70 12,144.70 12,148.80 0.0K
16:06 12,150.30 12,150.80 12,147.80 12,149.80 0.0K
16:07 12,150.30 12,150.30 12,139.40 12,139.40 0.0K
16:08 12,139.90 12,141.40 12,138.00 12,140.00 0.0K
16:09 12,140.50 12,141.00 12,137.00 12,137.00 0.0K
16:10 12,138.00 12,142.00 12,135.50 12,136.00 0.0K
16:11 12,135.50 12,139.50 12,132.60 12,132.60 0.0K
16:12 12,132.10 12,133.10 12,128.10 12,131.10 0.0K
16:13 12,131.60 12,134.00 12,130.60 12,134.00 0.0K
16:14 12,133.00 12,133.00 12,128.10 12,128.10 0.0K
16:15 12,129.10 12,130.10 12,125.60 12,128.10 0.0K
16:16 12,126.60 12,127.10 12,124.10 12,124.70 0.0K
16:17 12,125.20 12,130.10 12,124.70 12,129.10 0.0K
16:18 12,129.60 12,131.60 12,129.00 12,129.00 0.0K
16:19 12,128.00 12,129.50 12,124.10 12,129.00 0.0K
16:20 12,129.50 12,132.50 12,129.00 12,131.00 0.0K
16:21 12,130.90 12,132.90 12,128.90 12,132.90 0.0K
16:22 12,134.80 12,134.80 12,132.80 12,132.80 0.0K
16:23 12,131.80 12,133.70 12,131.70 12,133.70 0.0K
16:24 12,132.20 12,132.20 12,128.10 12,128.10 0.0K
16:25 12,127.60 12,129.10 12,122.60 12,123.70 0.0K
16:26 12,125.20 12,125.20 12,124.10 12,124.10 0.0K
16:27 12,123.60 12,128.60 12,120.10 12,128.60 0.0K
16:28 12,129.60 12,134.50 12,129.60 12,132.40 0.0K
16:29 12,133.90 12,133.90 12,130.40 12,132.40 0.0K
16:30 12,133.40 12,133.40 12,129.40 12,132.40 0.0K
16:31 12,132.90 12,134.40 12,131.90 12,133.40 0.0K
16:32 12,132.90 12,135.30 12,132.40 12,132.80 0.0K
16:33 12,133.80 12,136.30 12,133.30 12,135.30 0.0K
16:34 12,136.30 12,138.30 12,134.80 12,136.30 0.0K
16:35 12,135.80 12,139.80 12,135.30 12,139.30 0.0K
16:36 12,140.30 12,141.30 12,133.30 12,137.30 0.0K
16:37 12,135.80 12,136.30 12,131.90 12,131.90 0.0K
16:38 12,132.40 12,137.40 12,132.40 12,135.90 0.0K
16:39 12,135.40 12,136.40 12,132.90 12,132.90 0.0K
16:40 12,132.40 12,133.90 12,131.40 12,132.40 0.0K
16:41 12,131.90 12,133.90 12,129.50 12,133.90 0.0K
16:42 12,134.40 12,136.40 12,133.40 12,135.40 0.0K
16:43 12,133.40 12,133.90 12,130.90 12,131.40 0.0K
16:44 12,130.40 12,136.40 12,130.40 12,134.90 0.0K
16:45 12,134.40 12,135.40 12,132.40 12,133.40 0.0K
16:46 12,132.90 12,136.40 12,132.90 12,134.40 0.0K
16:47 12,133.90 12,134.40 12,126.90 12,126.90 0.0K
16:48 12,127.40 12,127.40 12,124.40 12,125.40 0.0K
16:49 12,124.40 12,124.90 12,120.40 12,120.40 0.0K
16:50 12,118.40 12,121.00 12,118.40 12,118.40 0.0K
16:51 12,119.40 12,119.40 12,116.40 12,116.90 0.0K
16:52 12,116.40 12,116.50 12,111.50 12,111.50 0.0K
16:53 12,111.00 12,111.50 12,106.00 12,106.00 0.0K
16:54 12,105.50 12,105.50 12,101.50 12,101.50 0.0K
16:55 12,100.00 12,105.00 12,099.50 12,101.50 0.0K
16:56 12,102.00 12,106.50 12,100.50 12,105.50 0.0K
16:57 12,104.50 12,104.60 12,101.60 12,104.60 0.0K
16:58 12,105.10 12,106.00 12,103.00 12,103.50 0.0K
16:59 12,104.50 12,109.50 12,104.50 12,108.50 0.0K
17:00 12,107.50 12,108.60 12,102.50 12,108.60 0.0K
17:01 12,107.60 12,107.60 12,104.60 12,104.60 0.0K
17:02 12,103.60 12,103.70 12,099.70 12,101.70 0.0K
17:03 12,102.70 12,106.70 12,101.70 12,106.70 0.0K
17:04 12,107.70 12,111.20 12,107.60 12,107.60 0.0K
17:05 12,110.60 12,113.60 12,109.10 12,113.60 0.0K
17:06 12,112.60 12,112.60 12,109.60 12,111.60 0.0K
17:07 12,109.60 12,109.60 12,106.60 12,107.60 0.0K
17:08 12,109.10 12,114.60 12,109.10 12,113.60 0.0K
17:09 12,113.10 12,113.10 12,110.60 12,112.60 0.0K
17:10 12,113.60 12,115.60 12,112.60 12,112.60 0.0K
17:11 12,111.10 12,115.60 12,110.60 12,113.60 0.0K
17:12 12,113.10 12,113.60 12,110.60 12,112.60 0.0K
17:13 12,113.60 12,113.60 12,109.10 12,109.60 0.0K
17:14 12,110.60 12,113.60 12,109.60 12,112.60 0.0K
17:15 12,113.60 12,113.60 12,110.50 12,110.50 0.0K
17:16 12,109.50 12,114.50 12,108.00 12,109.50 0.0K
17:17 12,109.00 12,110.50 12,107.50 12,107.50 0.0K
17:18 12,108.50 12,110.40 12,108.40 12,108.40 0.0K
17:19 12,108.90 12,109.30 12,105.30 12,105.30 0.0K
17:20 12,104.30 12,116.30 12,104.30 12,113.30 0.0K
17:21 12,116.30 12,118.80 12,113.80 12,118.30 0.0K
17:22 12,118.80 12,120.80 12,117.80 12,120.30 0.0K
17:23 12,120.80 12,121.80 12,117.80 12,119.80 0.0K
17:24 12,119.30 12,119.30 12,113.30 12,118.30 0.0K
17:25 12,117.30 12,117.80 12,116.30 12,117.30 0.0K
17:26 12,116.80 12,118.80 12,116.80 12,117.80 0.0K
17:27 12,119.80 12,119.80 12,117.30 12,117.80 0.0K
17:28 12,117.30 12,120.30 12,116.80 12,120.30 0.0K
17:29 12,119.80 12,120.80 12,112.30 12,112.30 0.0K
17:30 12,111.80 12,112.80 12,109.80 12,111.30 0.0K
17:31 12,114.80 12,118.80 12,114.80 12,117.80 0.0K
17:32 12,118.80 12,123.30 12,118.30 12,119.30 0.0K
17:33 12,120.30 12,126.30 12,120.30 12,121.80 0.0K
17:34 12,121.30 12,124.80 12,117.30 12,117.30 0.0K
17:35 12,117.80 12,126.80 12,102.52 12,102.52 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