SMI (SSMI)

SWI20
🏛️ スイス →
12,518.52
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 12,118.80 12,129.80 12,118.80 12,125.80 0.0K
08:59 12,123.80 12,147.30 12,119.80 12,133.30 0.0K
09:00 12,118.30 12,142.80 12,118.30 12,130.80 0.0K
09:01 12,123.30 12,123.30 12,097.30 12,105.30 0.0K
09:02 12,102.80 12,107.80 12,098.80 12,099.80 0.0K
09:03 12,099.30 12,099.30 12,079.80 12,082.30 0.0K
09:04 12,083.80 12,099.30 12,083.80 12,099.30 0.0K
09:05 12,097.80 12,102.30 12,093.30 12,100.80 0.0K
09:06 12,102.80 12,107.30 12,101.80 12,101.80 0.0K
09:07 12,103.30 12,110.80 12,103.30 12,103.80 0.0K
09:08 12,104.30 12,107.30 12,101.80 12,101.80 0.0K
09:09 12,102.30 12,108.30 12,102.30 12,107.30 0.0K
09:10 12,108.30 12,112.30 12,103.80 12,106.80 0.0K
09:11 12,109.30 12,116.80 12,108.80 12,113.80 0.0K
09:12 12,113.30 12,115.30 12,107.30 12,107.80 0.0K
09:13 12,106.80 12,106.80 12,098.80 12,100.30 0.0K
09:14 12,101.30 12,108.30 12,099.80 12,107.30 0.0K
09:15 12,108.80 12,111.80 12,107.40 12,107.40 0.0K
09:16 12,107.90 12,107.90 12,102.00 12,102.00 0.0K
09:17 12,104.60 12,106.60 12,104.10 12,105.10 0.0K
09:18 12,106.60 12,108.60 12,102.70 12,102.70 0.0K
09:19 12,102.80 12,106.30 12,100.80 12,101.80 0.0K
09:20 12,102.80 12,104.30 12,098.90 12,098.90 0.0K
09:21 12,099.90 12,103.00 12,096.50 12,103.00 0.0K
09:22 12,103.50 12,105.50 12,097.50 12,097.50 0.0K
09:23 12,097.00 12,097.00 12,091.60 12,092.60 0.0K
09:24 12,092.10 12,098.10 12,092.10 12,098.10 0.0K
09:25 12,099.10 12,099.10 12,093.10 12,097.60 0.0K
09:26 12,097.10 12,106.00 12,097.10 12,106.00 0.0K
09:27 12,105.00 12,107.10 12,105.00 12,105.10 0.0K
09:28 12,104.60 12,107.70 12,100.70 12,107.70 0.0K
09:29 12,107.20 12,113.20 12,107.20 12,113.20 0.0K
09:30 12,115.70 12,118.20 12,113.70 12,116.20 0.0K
09:31 12,116.70 12,119.70 12,116.20 12,116.20 0.0K
09:32 12,118.20 12,118.20 12,116.20 12,117.70 0.0K
09:33 12,117.20 12,120.20 12,113.70 12,114.20 0.0K
09:34 12,116.20 12,117.30 12,116.20 12,116.80 0.0K
09:35 12,117.30 12,121.80 12,117.30 12,118.80 0.0K
09:36 12,119.30 12,119.80 12,114.90 12,114.90 0.0K
09:37 12,114.40 12,117.40 12,113.40 12,117.40 0.0K
09:38 12,118.90 12,119.90 12,116.40 12,116.40 0.0K
09:39 12,114.40 12,120.90 12,113.50 12,118.40 0.0K
09:40 12,119.90 12,120.40 12,116.90 12,117.40 0.0K
09:41 12,116.90 12,118.90 12,116.40 12,117.90 0.0K
09:42 12,117.40 12,118.40 12,116.40 12,118.40 0.0K
09:43 12,117.40 12,119.40 12,116.40 12,118.80 0.0K
09:44 12,118.30 12,120.40 12,117.30 12,120.30 0.0K
09:45 12,119.80 12,121.30 12,119.30 12,120.30 0.0K
09:46 12,119.30 12,119.30 12,115.30 12,117.40 0.0K
09:47 12,118.40 12,120.90 12,115.40 12,115.40 0.0K
09:48 12,113.90 12,117.40 12,113.90 12,117.40 0.0K
09:49 12,117.90 12,118.40 12,116.40 12,116.50 0.0K
09:50 12,117.00 12,118.50 12,111.50 12,113.00 0.0K
09:51 12,112.50 12,112.50 12,108.60 12,110.10 0.0K
09:52 12,109.60 12,109.60 12,105.70 12,105.70 0.0K
09:53 12,104.80 12,105.30 12,102.80 12,104.80 0.0K
09:54 12,104.30 12,104.80 12,098.90 12,100.00 0.0K
09:55 12,101.00 12,101.60 12,097.10 12,097.10 0.0K
09:56 12,098.10 12,098.10 12,097.10 12,097.10 0.0K
09:57 12,096.60 12,101.10 12,096.10 12,100.60 0.0K
09:58 12,101.00 12,101.00 12,097.00 12,099.00 0.0K
09:59 12,100.00 12,100.00 12,097.00 12,097.00 0.0K
10:00 12,096.50 12,097.00 12,091.00 12,092.10 0.0K
10:01 12,091.10 12,094.10 12,084.10 12,086.10 0.0K
10:02 12,086.60 12,090.60 12,086.60 12,088.50 0.0K
10:03 12,087.50 12,093.50 12,087.50 12,092.90 0.0K
10:04 12,091.90 12,094.40 12,083.00 12,085.00 0.0K
10:05 12,084.50 12,089.00 12,084.50 12,088.40 0.0K
10:06 12,087.90 12,087.90 12,085.00 12,086.00 0.0K
10:07 12,085.50 12,086.00 12,080.00 12,080.60 0.0K
10:08 12,081.10 12,081.10 12,080.10 12,081.00 0.0K
10:09 12,080.50 12,083.00 12,079.50 12,083.00 0.0K
10:10 12,082.00 12,082.00 12,072.10 12,073.60 0.0K
10:11 12,074.60 12,079.50 12,074.10 12,079.50 0.0K
10:12 12,080.00 12,082.00 12,077.00 12,077.50 0.0K
10:13 12,077.00 12,081.00 12,075.00 12,081.00 0.0K
10:14 12,079.50 12,082.00 12,077.50 12,082.00 0.0K
10:15 12,083.00 12,083.00 12,075.50 12,075.50 0.0K
10:16 12,074.00 12,074.10 12,072.10 12,072.20 0.0K
10:17 12,073.20 12,076.20 12,070.70 12,070.80 0.0K
10:18 12,070.30 12,071.90 12,070.30 12,071.40 0.0K
10:19 12,071.80 12,071.80 12,065.90 12,068.40 0.0K
10:20 12,067.90 12,073.80 12,067.90 12,072.30 0.0K
10:21 12,071.30 12,073.80 12,070.80 12,073.80 0.0K
10:22 12,074.30 12,078.20 12,074.30 12,075.70 0.0K
10:23 12,076.20 12,077.70 12,073.70 12,077.70 0.0K
10:24 12,077.20 12,077.20 12,075.20 12,077.20 0.0K
10:25 12,074.70 12,075.20 12,072.30 12,072.30 0.0K
10:26 12,072.80 12,076.30 12,071.30 12,075.30 0.0K
10:27 12,076.30 12,080.20 12,076.30 12,080.20 0.0K
10:28 12,078.70 12,080.10 12,077.20 12,080.10 0.0K
10:29 12,079.10 12,081.60 12,079.10 12,081.10 0.0K
10:30 12,082.10 12,084.10 12,081.00 12,081.00 0.0K
10:31 12,081.10 12,084.00 12,081.10 12,083.00 0.0K
10:32 12,083.50 12,083.50 12,078.00 12,078.00 0.0K
10:33 12,077.50 12,081.00 12,077.50 12,081.00 0.0K
10:34 12,080.00 12,080.00 12,076.00 12,076.50 0.0K
10:35 12,077.00 12,078.50 12,075.00 12,075.00 0.0K
10:36 12,075.10 12,078.10 12,075.10 12,078.10 0.0K
10:37 12,078.60 12,078.60 12,074.10 12,075.10 0.0K
10:38 12,073.70 12,073.70 12,070.20 12,072.30 0.0K
10:39 12,071.30 12,074.80 12,070.80 12,074.70 0.0K
10:40 12,074.20 12,074.80 12,073.30 12,074.30 0.0K
10:41 12,076.30 12,078.80 12,076.30 12,078.80 0.0K
10:42 12,078.30 12,085.70 12,078.30 12,081.70 0.0K
10:43 12,081.20 12,081.20 12,075.80 12,075.80 0.0K
10:44 12,075.30 12,079.30 12,075.30 12,079.30 0.0K
10:45 12,079.80 12,081.80 12,079.30 12,079.80 0.0K
10:46 12,078.80 12,082.80 12,078.80 12,082.30 0.0K
10:47 12,083.30 12,085.30 12,083.30 12,084.30 0.0K
10:48 12,085.80 12,088.30 12,085.80 12,087.80 0.0K
10:49 12,088.30 12,089.80 12,081.40 12,081.40 0.0K
10:50 12,082.90 12,086.90 12,082.90 12,085.90 0.0K
10:51 12,084.90 12,084.90 12,082.90 12,084.40 0.0K
10:52 12,086.40 12,088.40 12,085.80 12,086.30 0.0K
10:53 12,085.80 12,088.30 12,085.80 12,087.30 0.0K
10:54 12,086.30 12,087.30 12,083.80 12,084.30 0.0K
10:55 12,085.30 12,086.80 12,083.20 12,083.20 0.0K
10:56 12,082.20 12,082.20 12,078.30 12,080.30 0.0K
10:57 12,081.80 12,082.30 12,079.30 12,080.80 0.0K
10:58 12,081.30 12,083.30 12,081.30 12,082.30 0.0K
10:59 12,082.20 12,082.20 12,079.30 12,080.90 0.0K
11:00 12,080.40 12,088.30 12,080.40 12,087.30 0.0K
11:01 12,088.30 12,089.30 12,086.20 12,086.70 0.0K
11:02 12,086.20 12,090.20 12,086.20 12,090.20 0.0K
11:03 12,090.10 12,091.10 12,088.10 12,090.10 0.0K
11:04 12,088.60 12,089.60 12,088.60 12,089.50 0.0K
11:05 12,089.00 12,090.00 12,087.50 12,087.50 0.0K
11:06 12,086.50 12,086.50 12,085.00 12,085.00 0.0K
11:07 12,086.00 12,086.50 12,084.90 12,084.90 0.0K
11:08 12,083.90 12,083.90 12,080.40 12,080.90 0.0K
11:09 12,081.90 12,085.90 12,081.90 12,085.80 0.0K
11:10 12,084.80 12,087.30 12,083.80 12,087.30 0.0K
11:11 12,087.80 12,088.80 12,086.30 12,087.30 0.0K
11:12 12,086.80 12,089.30 12,086.80 12,089.30 0.0K
11:13 12,088.80 12,089.80 12,088.70 12,089.70 0.0K
11:14 12,090.70 12,092.20 12,089.70 12,091.70 0.0K
11:15 12,092.20 12,094.70 12,092.20 12,094.70 0.0K
11:16 12,094.20 12,094.20 12,092.70 12,092.70 0.0K
11:17 12,093.70 12,096.20 12,093.70 12,096.20 0.0K
11:18 12,095.70 12,102.60 12,094.70 12,102.10 0.0K
11:19 12,101.60 12,103.10 12,099.60 12,101.60 0.0K
11:20 12,101.10 12,102.10 12,097.60 12,098.20 0.0K
11:21 12,098.70 12,098.70 12,096.30 12,098.30 0.0K
11:22 12,097.80 12,097.80 12,093.30 12,093.80 0.0K
11:23 12,092.80 12,094.90 12,090.90 12,094.40 0.0K
11:24 12,093.90 12,093.90 12,090.90 12,093.50 0.0K
11:25 12,094.00 12,095.50 12,094.00 12,095.00 0.0K
11:26 12,094.00 12,094.00 12,093.10 12,093.10 0.0K
11:27 12,091.10 12,091.10 12,088.10 12,088.20 0.0K
11:28 12,087.20 12,091.30 12,087.20 12,091.20 0.0K
11:29 12,090.20 12,092.20 12,090.20 12,091.20 0.0K
11:30 12,092.20 12,092.20 12,091.20 12,091.20 0.0K
11:31 12,092.20 12,092.20 12,091.20 12,092.20 0.0K
11:32 12,093.20 12,097.10 12,093.20 12,097.00 0.0K
11:33 12,096.00 12,096.00 12,092.50 12,093.00 0.0K
11:34 12,094.00 12,096.10 12,094.00 12,096.10 0.0K
11:35 12,094.10 12,097.10 12,094.10 12,097.10 0.0K
11:36 12,096.10 12,097.10 12,095.60 12,097.10 0.0K
11:37 12,097.60 12,101.10 12,097.60 12,101.10 0.0K
11:38 12,101.60 12,102.10 12,101.10 12,102.10 0.0K
11:39 12,101.10 12,101.60 12,100.60 12,100.60 0.0K
11:40 12,101.10 12,101.10 12,098.10 12,100.20 0.0K
11:41 12,100.70 12,102.70 12,100.20 12,102.70 0.0K
11:42 12,102.20 12,102.20 12,099.70 12,100.20 0.0K
11:43 12,099.20 12,101.20 12,098.20 12,098.20 0.0K
11:44 12,097.70 12,099.30 12,097.70 12,099.30 0.0K
11:45 12,099.80 12,100.30 12,099.80 12,100.30 0.0K
11:46 12,100.20 12,101.20 12,099.20 12,101.20 0.0K
11:47 12,101.70 12,105.20 12,101.70 12,104.20 0.0K
11:48 12,105.20 12,111.60 12,104.10 12,111.00 0.0K
11:49 12,112.00 12,118.00 12,112.00 12,112.50 0.0K
11:50 12,114.00 12,115.50 12,109.00 12,111.10 0.0K
11:51 12,110.10 12,110.60 12,105.20 12,105.20 0.0K
11:52 12,103.20 12,103.80 12,101.20 12,103.80 0.0K
11:53 12,104.30 12,104.30 12,100.40 12,101.40 0.0K
11:54 12,100.40 12,104.40 12,100.40 12,104.40 0.0K
11:55 12,104.90 12,106.40 12,104.90 12,106.30 0.0K
11:56 12,105.30 12,106.30 12,105.30 12,105.30 0.0K
11:57 12,104.80 12,106.80 12,104.80 12,106.80 0.0K
11:58 12,107.30 12,110.30 12,107.30 12,110.30 0.0K
11:59 12,109.30 12,111.30 12,109.30 12,110.30 0.0K
12:00 12,112.30 12,116.20 12,112.30 12,114.20 0.0K
12:01 12,112.20 12,112.80 12,109.30 12,112.20 0.0K
12:02 12,112.70 12,113.20 12,111.20 12,111.20 0.0K
12:03 12,111.70 12,114.70 12,111.70 12,114.20 0.0K
12:04 12,114.10 12,114.10 12,112.10 12,114.10 0.0K
12:05 12,115.10 12,116.00 12,115.00 12,115.00 0.0K
12:06 12,114.00 12,114.00 12,112.00 12,114.00 0.0K
12:07 12,113.90 12,113.90 12,112.40 12,112.90 0.0K
12:08 12,113.40 12,115.90 12,113.40 12,115.80 0.0K
12:09 12,116.80 12,116.80 12,115.80 12,115.80 0.0K
12:10 12,116.80 12,119.30 12,116.80 12,117.80 0.0K
12:11 12,117.30 12,117.80 12,116.80 12,117.80 0.0K
12:12 12,116.80 12,116.80 12,114.30 12,114.90 0.0K
12:13 12,113.90 12,116.40 12,112.90 12,114.40 0.0K
12:14 12,114.90 12,117.50 12,114.40 12,116.00 0.0K
12:15 12,117.00 12,117.00 12,112.10 12,112.10 0.0K
12:16 12,112.60 12,115.80 12,112.20 12,115.80 0.0K
12:17 12,116.30 12,116.80 12,115.30 12,116.30 0.0K
12:18 12,118.30 12,119.30 12,116.80 12,117.30 0.0K
12:19 12,116.30 12,116.30 12,116.30 12,116.30 0.0K
12:20 12,116.40 12,116.40 12,110.40 12,110.40 0.0K
12:21 12,111.90 12,112.50 12,110.00 12,110.50 0.0K
12:22 12,111.50 12,113.50 12,111.50 12,112.50 0.0K
12:23 12,112.40 12,113.40 12,111.90 12,113.40 0.0K
12:24 12,113.90 12,113.90 12,111.40 12,111.50 0.0K
12:25 12,112.50 12,115.00 12,112.50 12,113.00 0.0K
12:26 12,114.00 12,115.50 12,113.40 12,114.40 0.0K
12:27 12,114.90 12,114.90 12,112.40 12,113.30 0.0K
12:28 12,112.80 12,113.30 12,107.90 12,107.90 0.0K
12:29 12,107.40 12,110.40 12,106.90 12,110.40 0.0K
12:30 12,109.90 12,114.30 12,108.30 12,114.20 0.0K
12:31 12,112.70 12,113.60 12,112.70 12,113.60 0.0K
12:32 12,112.60 12,113.10 12,103.60 12,104.10 0.0K
12:33 12,104.60 12,105.70 12,102.20 12,104.70 0.0K
12:34 12,106.20 12,107.20 12,106.10 12,106.10 0.0K
12:35 12,107.10 12,107.10 12,102.60 12,102.60 0.0K
12:36 12,102.10 12,103.60 12,102.10 12,102.20 0.0K
12:37 12,103.70 12,103.70 12,102.20 12,102.70 0.0K
12:38 12,104.20 12,106.10 12,103.10 12,104.20 0.0K
12:39 12,104.70 12,105.10 12,103.10 12,105.10 0.0K
12:40 12,106.60 12,108.00 12,105.90 12,105.90 0.0K
12:41 12,104.90 12,104.90 12,102.00 12,102.00 0.0K
12:42 12,101.00 12,103.00 12,101.00 12,102.00 0.0K
12:43 12,102.50 12,103.00 12,102.00 12,103.00 0.0K
12:44 12,102.50 12,102.50 12,101.50 12,102.00 0.0K
12:45 12,101.00 12,102.00 12,099.50 12,102.00 0.0K
12:46 12,103.00 12,107.40 12,103.00 12,106.90 0.0K
12:47 12,107.40 12,107.80 12,105.90 12,107.80 0.0K
12:48 12,107.30 12,107.30 12,106.80 12,106.80 0.0K
12:49 12,105.80 12,105.80 12,103.80 12,103.80 0.0K
12:50 12,104.30 12,107.80 12,103.80 12,106.80 0.0K
12:51 12,107.30 12,107.30 12,103.90 12,103.90 0.0K
12:52 12,102.90 12,103.00 12,101.90 12,103.00 0.0K
12:53 12,102.50 12,103.50 12,102.00 12,103.00 0.0K
12:54 12,102.00 12,104.50 12,102.00 12,103.50 0.0K
12:55 12,103.00 12,103.00 12,101.50 12,101.50 0.0K
12:56 12,101.00 12,101.00 12,094.10 12,094.10 0.0K
12:57 12,093.60 12,094.70 12,093.10 12,094.70 0.0K
12:58 12,094.80 12,096.80 12,094.80 12,095.80 0.0K
12:59 12,096.30 12,096.30 12,093.80 12,093.80 0.0K
13:00 12,093.30 12,093.30 12,082.80 12,087.40 0.0K
13:01 12,087.30 12,087.30 12,083.30 12,083.30 0.0K
13:02 12,082.80 12,082.80 12,079.80 12,080.30 0.0K
13:03 12,081.80 12,084.20 12,080.30 12,083.20 0.0K
13:04 12,082.20 12,083.70 12,078.70 12,080.10 0.0K
13:05 12,081.10 12,081.10 12,078.00 12,078.00 0.0K
13:06 12,078.50 12,081.40 12,078.00 12,080.40 0.0K
13:07 12,081.40 12,083.90 12,081.30 12,081.80 0.0K
13:08 12,082.20 12,085.20 12,082.20 12,084.20 0.0K
13:09 12,082.70 12,085.20 12,082.70 12,083.10 0.0K
13:10 12,083.60 12,086.60 12,083.10 12,086.60 0.0K
13:11 12,087.60 12,089.40 12,087.50 12,088.40 0.0K
13:12 12,086.90 12,090.40 12,086.90 12,090.30 0.0K
13:13 12,088.80 12,089.80 12,087.30 12,089.80 0.0K
13:14 12,090.30 12,091.70 12,089.30 12,090.20 0.0K
13:15 12,091.20 12,091.20 12,088.20 12,089.80 0.0K
13:16 12,090.30 12,091.80 12,090.30 12,091.30 0.0K
13:17 12,090.30 12,092.30 12,090.30 12,092.30 0.0K
13:18 12,093.80 12,093.80 12,092.30 12,092.30 0.0K
13:19 12,091.30 12,092.30 12,090.30 12,091.80 0.0K
13:20 12,091.30 12,092.30 12,088.40 12,089.40 0.0K
13:21 12,088.90 12,093.40 12,088.40 12,093.40 0.0K
13:22 12,092.90 12,093.40 12,089.40 12,089.40 0.0K
13:23 12,088.40 12,088.50 12,086.60 12,086.60 0.0K
13:24 12,085.60 12,088.60 12,085.60 12,088.60 0.0K
13:25 12,089.60 12,089.60 12,087.60 12,088.60 0.0K
13:26 12,090.10 12,100.60 12,068.10 12,076.60 0.0K
13:27 12,074.10 12,075.10 12,061.20 12,062.70 0.0K
13:28 12,063.70 12,070.20 12,059.20 12,067.70 0.0K
13:29 12,068.20 12,069.70 12,065.20 12,069.70 0.0K
13:30 12,070.20 12,070.20 12,065.20 12,069.70 0.0K
13:31 12,068.20 12,076.60 12,068.20 12,074.50 0.0K
13:32 12,073.50 12,073.50 12,069.10 12,069.20 0.0K
13:33 12,068.20 12,076.10 12,065.70 12,074.60 0.0K
13:34 12,073.60 12,074.10 12,071.70 12,072.70 0.0K
13:35 12,072.20 12,075.70 12,072.20 12,075.20 0.0K
13:36 12,075.70 12,077.20 12,072.80 12,073.80 0.0K
13:37 12,074.80 12,074.80 12,068.80 12,070.80 0.0K
13:38 12,071.30 12,073.80 12,065.90 12,065.90 0.0K
13:39 12,065.40 12,069.00 12,065.40 12,066.00 0.0K
13:40 12,067.00 12,067.00 12,063.10 12,063.60 0.0K
13:41 12,064.10 12,066.60 12,063.10 12,064.60 0.0K
13:42 12,065.10 12,069.60 12,065.10 12,068.00 0.0K
13:43 12,067.50 12,071.00 12,067.50 12,070.50 0.0K
13:44 12,070.00 12,072.90 12,070.00 12,072.90 0.0K
13:45 12,071.90 12,074.30 12,071.90 12,074.30 0.0K
13:46 12,075.80 12,083.70 12,075.80 12,083.70 0.0K
13:47 12,084.70 12,085.70 12,084.20 12,085.70 0.0K
13:48 12,085.60 12,086.60 12,084.60 12,086.10 0.0K
13:49 12,086.60 12,086.60 12,083.60 12,083.60 0.0K
13:50 12,083.50 12,083.60 12,082.50 12,083.00 0.0K
13:51 12,082.50 12,082.50 12,080.50 12,080.60 0.0K
13:52 12,081.60 12,081.60 12,080.60 12,080.60 0.0K
13:53 12,079.60 12,079.60 12,077.10 12,078.70 0.0K
13:54 12,077.70 12,078.70 12,075.20 12,076.20 0.0K
13:55 12,075.70 12,077.20 12,075.70 12,076.80 0.0K
13:56 12,077.30 12,079.20 12,074.70 12,074.70 0.0K
13:57 12,074.80 12,076.30 12,074.20 12,074.70 0.0K
13:58 12,074.80 12,076.20 12,074.80 12,075.70 0.0K
13:59 12,075.20 12,075.20 12,070.80 12,070.80 0.0K
14:00 12,071.80 12,077.80 12,070.80 12,077.30 0.0K
14:01 12,077.20 12,080.20 12,077.20 12,078.10 0.0K
14:02 12,077.60 12,078.10 12,076.60 12,077.60 0.0K
14:03 12,078.10 12,081.10 12,078.10 12,079.60 0.0K
14:04 12,078.60 12,083.50 12,078.60 12,083.50 0.0K
14:05 12,082.50 12,084.50 12,082.50 12,084.40 0.0K
14:06 12,084.90 12,085.40 12,083.40 12,083.40 0.0K
14:07 12,084.30 12,085.30 12,084.30 12,085.30 0.0K
14:08 12,083.30 12,083.30 12,082.30 12,082.30 0.0K
14:09 12,081.80 12,081.80 12,080.30 12,080.40 0.0K
14:10 12,081.40 12,082.40 12,080.40 12,081.40 0.0K
14:11 12,079.90 12,081.90 12,079.40 12,081.30 0.0K
14:12 12,080.30 12,081.30 12,080.30 12,081.30 0.0K
14:13 12,081.20 12,081.20 12,081.20 12,081.20 0.0K
14:14 12,082.20 12,084.20 12,081.20 12,084.20 0.0K
14:15 12,085.20 12,089.10 12,085.10 12,089.10 0.0K
14:16 12,089.00 12,092.00 12,089.00 12,091.00 0.0K
14:17 12,091.50 12,092.50 12,091.50 12,092.00 0.0K
14:18 12,094.00 12,094.00 12,086.50 12,086.50 0.0K
14:19 12,086.00 12,087.00 12,086.00 12,086.00 0.0K
14:20 12,085.50 12,089.00 12,085.50 12,088.00 0.0K
14:21 12,087.90 12,089.90 12,085.90 12,085.90 0.0K
14:22 12,086.90 12,087.40 12,086.00 12,086.50 0.0K
14:23 12,086.00 12,089.00 12,086.00 12,089.00 0.0K
14:24 12,089.50 12,090.00 12,086.50 12,086.50 0.0K
14:25 12,087.00 12,092.00 12,083.10 12,083.60 0.0K
14:26 12,084.10 12,084.10 12,081.10 12,081.60 0.0K
14:27 12,082.20 12,085.70 12,082.20 12,084.20 0.0K
14:28 12,084.70 12,085.70 12,083.20 12,085.70 0.0K
14:29 12,085.20 12,088.20 12,085.20 12,086.30 0.0K
14:30 12,086.20 12,090.30 12,084.70 12,087.30 0.0K
14:31 12,085.80 12,090.30 12,085.30 12,090.30 0.0K
14:32 12,090.20 12,095.70 12,090.20 12,094.70 0.0K
14:33 12,095.20 12,097.10 12,094.70 12,097.10 0.0K
14:34 12,099.10 12,100.60 12,098.60 12,099.60 0.0K
14:35 12,099.10 12,100.10 12,097.10 12,100.10 0.0K
14:36 12,102.60 12,103.10 12,101.50 12,101.50 0.0K
14:37 12,102.00 12,102.10 12,101.60 12,101.60 0.0K
14:38 12,101.10 12,103.10 12,101.10 12,103.10 0.0K
14:39 12,104.10 12,108.60 12,104.10 12,107.60 0.0K
14:40 12,108.10 12,111.60 12,107.60 12,110.60 0.0K
14:41 12,110.10 12,110.10 12,107.10 12,107.10 0.0K
14:42 12,106.60 12,107.20 12,105.20 12,105.70 0.0K
14:43 12,105.20 12,112.20 12,105.20 12,106.20 0.0K
14:44 12,107.20 12,107.20 12,105.20 12,105.20 0.0K
14:45 12,104.70 12,104.70 12,098.30 12,098.30 0.0K
14:46 12,099.80 12,101.80 12,099.80 12,100.30 0.0K
14:47 12,100.80 12,101.30 12,096.80 12,096.80 0.0K
14:48 12,096.30 12,096.30 12,091.90 12,091.90 0.0K
14:49 12,092.40 12,094.50 12,092.00 12,093.50 0.0K
14:50 12,094.50 12,094.50 12,090.50 12,090.50 0.0K
14:51 12,091.00 12,091.00 12,087.60 12,087.60 0.0K
14:52 12,088.60 12,089.60 12,088.60 12,088.60 0.0K
14:53 12,087.10 12,087.60 12,085.60 12,086.10 0.0K
14:54 12,085.60 12,085.70 12,084.20 12,084.70 0.0K
14:55 12,083.70 12,083.80 12,080.30 12,081.80 0.0K
14:56 12,082.80 12,083.80 12,082.80 12,082.80 0.0K
14:57 12,081.30 12,081.80 12,079.30 12,081.80 0.0K
14:58 12,082.30 12,085.30 12,082.30 12,085.30 0.0K
14:59 12,084.80 12,085.80 12,084.80 12,085.80 0.0K
15:00 12,086.30 12,089.80 12,085.80 12,086.70 0.0K
15:01 12,087.20 12,088.70 12,085.70 12,085.70 0.0K
15:02 12,087.20 12,088.70 12,083.70 12,085.20 0.0K
15:03 12,085.70 12,085.70 12,084.60 12,085.60 0.0K
15:04 12,088.60 12,090.60 12,086.50 12,087.50 0.0K
15:05 12,086.50 12,088.00 12,086.00 12,088.00 0.0K
15:06 12,087.50 12,088.50 12,087.50 12,087.50 0.0K
15:07 12,088.00 12,088.00 12,087.40 12,087.90 0.0K
15:08 12,086.90 12,089.40 12,086.90 12,088.90 0.0K
15:09 12,089.90 12,089.90 12,086.90 12,087.50 0.0K
15:10 12,088.00 12,089.00 12,086.50 12,087.50 0.0K
15:11 12,088.50 12,088.50 12,085.40 12,085.50 0.0K
15:12 12,086.00 12,086.00 12,083.50 12,084.50 0.0K
15:13 12,083.50 12,085.50 12,082.50 12,084.50 0.0K
15:14 12,085.50 12,085.50 12,083.50 12,083.50 0.0K
15:15 12,085.50 12,087.00 12,085.50 12,085.50 0.0K
15:16 12,086.00 12,088.10 12,085.60 12,087.60 0.0K
15:17 12,088.10 12,089.60 12,088.10 12,089.40 0.0K
15:18 12,088.40 12,089.40 12,087.90 12,087.90 0.0K
15:19 12,086.30 12,086.30 12,081.40 12,082.40 0.0K
15:20 12,083.40 12,083.90 12,083.40 12,083.40 0.0K
15:21 12,084.40 12,084.40 12,084.40 12,084.40 0.0K
15:22 12,085.40 12,086.90 12,083.90 12,086.90 0.0K
15:23 12,088.40 12,094.30 12,088.40 12,094.30 0.0K
15:24 12,094.80 12,095.80 12,094.30 12,094.30 0.0K
15:25 12,093.80 12,094.30 12,088.80 12,090.30 0.0K
15:26 12,091.80 12,091.80 12,089.30 12,089.30 0.0K
15:27 12,090.80 12,092.80 12,090.30 12,092.30 0.0K
15:28 12,093.80 12,093.80 12,087.80 12,087.80 0.0K
15:29 12,088.30 12,088.30 12,086.80 12,086.80 0.0K
15:30 12,088.30 12,088.30 12,077.30 12,078.80 0.0K
15:31 12,079.30 12,087.30 12,077.80 12,084.30 0.0K
15:32 12,083.30 12,083.30 12,077.40 12,081.40 0.0K
15:33 12,081.90 12,084.90 12,079.90 12,080.40 0.0K
15:34 12,081.00 12,083.00 12,080.50 12,081.00 0.0K
15:35 12,080.50 12,086.50 12,077.50 12,083.60 0.0K
15:36 12,082.10 12,083.60 12,080.60 12,081.70 0.0K
15:37 12,082.70 12,087.70 12,082.70 12,087.70 0.0K
15:38 12,088.70 12,089.20 12,083.10 12,084.10 0.0K
15:39 12,084.60 12,091.00 12,084.60 12,088.00 0.0K
15:40 12,088.50 12,088.50 12,084.50 12,084.50 0.0K
15:41 12,082.50 12,083.00 12,073.60 12,075.60 0.0K
15:42 12,076.60 12,081.10 12,076.50 12,077.50 0.0K
15:43 12,076.50 12,078.50 12,074.50 12,078.50 0.0K
15:44 12,078.00 12,078.00 12,073.50 12,076.50 0.0K
15:45 12,077.50 12,080.90 12,075.00 12,080.40 0.0K
15:46 12,080.90 12,083.30 12,080.30 12,081.30 0.0K
15:47 12,082.30 12,086.70 12,082.30 12,086.70 0.0K
15:48 12,086.20 12,092.70 12,086.20 12,091.20 0.0K
15:49 12,090.20 12,091.20 12,089.20 12,091.10 0.0K
15:50 12,092.60 12,092.60 12,086.10 12,086.20 0.0K
15:51 12,085.20 12,087.20 12,083.20 12,087.20 0.0K
15:52 12,086.20 12,086.20 12,080.70 12,081.20 0.0K
15:53 12,080.70 12,082.70 12,080.20 12,080.70 0.0K
15:54 12,080.20 12,081.20 12,077.70 12,081.20 0.0K
15:55 12,082.20 12,084.20 12,081.20 12,081.20 0.0K
15:56 12,083.70 12,083.70 12,079.80 12,080.30 0.0K
15:57 12,079.30 12,086.30 12,079.30 12,084.30 0.0K
15:58 12,083.80 12,087.30 12,083.30 12,087.30 0.0K
15:59 12,088.30 12,090.30 12,086.80 12,088.30 0.0K
16:00 12,089.30 12,089.30 12,085.30 12,086.40 0.0K
16:01 12,085.90 12,087.40 12,082.40 12,084.50 0.0K
16:02 12,085.00 12,087.00 12,085.00 12,086.40 0.0K
16:03 12,088.40 12,089.40 12,086.40 12,086.40 0.0K
16:04 12,085.90 12,085.90 12,083.50 12,083.50 0.0K
16:05 12,084.50 12,084.50 12,082.50 12,082.50 0.0K
16:06 12,083.00 12,086.50 12,082.50 12,086.40 0.0K
16:07 12,085.90 12,086.40 12,084.30 12,084.30 0.0K
16:08 12,085.30 12,087.30 12,084.30 12,087.30 0.0K
16:09 12,086.30 12,086.30 12,085.20 12,085.20 0.0K
16:10 12,084.70 12,085.20 12,083.70 12,084.20 0.0K
16:11 12,082.70 12,082.70 12,077.20 12,077.20 0.0K
16:12 12,076.70 12,080.20 12,076.70 12,079.20 0.0K
16:13 12,079.10 12,079.10 12,076.70 12,078.20 0.0K
16:14 12,079.20 12,081.60 12,078.20 12,081.60 0.0K
16:15 12,081.10 12,082.10 12,080.10 12,082.10 0.0K
16:16 12,083.10 12,084.10 12,082.60 12,083.10 0.0K
16:17 12,083.60 12,083.60 12,082.10 12,082.10 0.0K
16:18 12,081.60 12,081.60 12,076.20 12,076.20 0.0K
16:19 12,075.20 12,076.20 12,070.30 12,070.30 0.0K
16:20 12,071.30 12,072.30 12,066.30 12,066.30 0.0K
16:21 12,066.80 12,071.30 12,066.80 12,070.30 0.0K
16:22 12,070.80 12,070.80 12,066.30 12,066.30 0.0K
16:23 12,066.40 12,068.30 12,066.30 12,066.30 0.0K
16:24 12,065.80 12,065.80 12,060.90 12,060.90 0.0K
16:25 12,059.90 12,064.30 12,059.90 12,062.30 0.0K
16:26 12,061.80 12,062.30 12,056.40 12,058.40 0.0K
16:27 12,057.90 12,057.90 12,053.90 12,055.90 0.0K
16:28 12,055.40 12,058.40 12,054.40 12,058.40 0.0K
16:29 12,060.40 12,063.90 12,059.40 12,063.90 0.0K
16:30 12,065.40 12,069.90 12,065.40 12,069.30 0.0K
16:31 12,067.30 12,068.40 12,066.40 12,068.40 0.0K
16:32 12,067.40 12,073.40 12,067.40 12,071.40 0.0K
16:33 12,071.90 12,071.90 12,068.40 12,069.40 0.0K
16:34 12,068.90 12,068.90 12,060.40 12,065.90 0.0K
16:35 12,064.90 12,065.40 12,059.00 12,064.00 0.0K
16:36 12,065.00 12,067.50 12,061.50 12,065.50 0.0K
16:37 12,064.50 12,066.50 12,062.50 12,065.00 0.0K
16:38 12,066.00 12,066.50 12,064.50 12,064.50 0.0K
16:39 12,065.50 12,067.50 12,063.50 12,064.00 0.0K
16:40 12,062.50 12,072.40 12,062.50 12,070.90 0.0K
16:41 12,071.40 12,072.40 12,070.40 12,071.30 0.0K
16:42 12,072.30 12,072.30 12,066.30 12,070.30 0.0K
16:43 12,071.30 12,075.30 12,071.30 12,074.70 0.0K
16:44 12,075.20 12,079.70 12,075.20 12,079.70 0.0K
16:45 12,080.70 12,084.20 12,079.70 12,080.20 0.0K
16:46 12,079.70 12,079.70 12,076.70 12,076.70 0.0K
16:47 12,075.20 12,075.20 12,072.20 12,074.20 0.0K
16:48 12,073.70 12,073.70 12,067.20 12,070.70 0.0K
16:49 12,071.20 12,071.20 12,069.20 12,070.20 0.0K
16:50 12,071.70 12,071.70 12,069.70 12,071.20 0.0K
16:51 12,070.20 12,070.70 12,069.20 12,069.20 0.0K
16:52 12,068.20 12,068.20 12,065.20 12,067.20 0.0K
16:53 12,068.20 12,068.20 12,062.20 12,062.20 0.0K
16:54 12,061.20 12,062.20 12,059.20 12,062.20 0.0K
16:55 12,062.70 12,064.70 12,061.20 12,062.20 0.0K
16:56 12,061.70 12,066.20 12,061.20 12,065.20 0.0K
16:57 12,065.10 12,067.10 12,064.10 12,067.10 0.0K
16:58 12,067.60 12,071.00 12,067.60 12,071.00 0.0K
16:59 12,070.00 12,071.00 12,069.00 12,069.00 0.0K
17:00 12,070.00 12,070.50 12,067.50 12,069.50 0.0K
17:01 12,070.00 12,070.90 12,067.90 12,068.90 0.0K
17:02 12,069.40 12,072.90 12,069.40 12,071.80 0.0K
17:03 12,070.80 12,072.80 12,070.80 12,072.80 0.0K
17:04 12,073.80 12,076.20 12,072.80 12,076.20 0.0K
17:05 12,076.70 12,078.70 12,076.20 12,076.70 0.0K
17:06 12,075.70 12,078.70 12,075.70 12,078.70 0.0K
17:07 12,077.70 12,081.70 12,077.20 12,077.20 0.0K
17:08 12,077.10 12,078.60 12,077.10 12,077.60 0.0K
17:09 12,077.10 12,078.10 12,075.60 12,076.10 0.0K
17:10 12,076.60 12,078.10 12,075.60 12,076.60 0.0K
17:11 12,076.10 12,076.10 12,069.60 12,074.60 0.0K
17:12 12,072.60 12,072.60 12,069.10 12,071.00 0.0K
17:13 12,070.50 12,070.50 12,068.50 12,069.50 0.0K
17:14 12,069.00 12,070.50 12,068.50 12,069.50 0.0K
17:15 12,070.50 12,071.50 12,067.00 12,067.00 0.0K
17:16 12,068.40 12,070.40 12,067.40 12,070.40 0.0K
17:17 12,069.90 12,072.90 12,067.90 12,071.40 0.0K
17:18 12,073.40 12,073.40 12,071.40 12,071.40 0.0K
17:19 12,072.40 12,072.40 12,066.40 12,066.90 0.0K
17:20 12,068.40 12,070.90 12,067.40 12,069.40 0.0K
17:21 12,067.90 12,067.90 12,062.40 12,062.40 0.0K
17:22 12,061.40 12,063.90 12,061.40 12,062.90 0.0K
17:23 12,063.40 12,064.90 12,062.90 12,064.40 0.0K
17:24 12,064.90 12,065.40 12,062.90 12,062.90 0.0K
17:25 12,063.40 12,069.90 12,063.40 12,064.90 0.0K
17:26 12,064.40 12,066.90 12,063.40 12,065.40 0.0K
17:27 12,067.40 12,070.40 12,064.90 12,068.90 0.0K
17:28 12,067.90 12,070.90 12,065.40 12,069.90 0.0K
17:29 12,070.90 12,082.90 12,070.40 12,081.40 0.0K
17:30 12,083.90 12,085.90 12,081.90 12,081.90 0.0K
17:31 12,082.90 12,083.90 12,076.90 12,077.40 0.0K
17:32 12,077.90 12,077.90 12,074.90 12,077.90 0.0K
17:33 12,077.40 12,078.90 12,075.90 12,076.90 0.0K
17:34 12,077.40 12,088.40 12,077.40 12,088.40 0.0K
17:35 12,088.90 12,093.90 12,063.90 12,063.90 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