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 12,057.40 12,062.40 12,046.50 12,048.00 0.0K
08:59 12,047.50 12,054.50 12,035.50 12,048.50 0.0K
09:00 12,048.00 12,101.90 12,048.00 12,097.90 0.0K
09:01 12,098.40 12,151.70 12,098.40 12,138.20 0.0K
09:02 12,142.20 12,144.70 12,117.20 12,118.20 0.0K
09:03 12,119.70 12,139.20 12,118.20 12,118.20 0.0K
09:04 12,122.70 12,136.60 12,120.70 12,136.60 0.0K
09:05 12,139.60 12,148.10 12,100.20 12,100.20 0.0K
09:06 12,098.20 12,103.20 12,083.20 12,090.70 0.0K
09:07 12,095.70 12,098.70 12,088.70 12,094.20 0.0K
09:08 12,096.20 12,100.20 12,089.70 12,097.20 0.0K
09:09 12,095.20 12,114.70 12,091.70 12,113.70 0.0K
09:10 12,114.20 12,128.60 12,112.70 12,123.20 0.0K
09:11 12,118.70 12,123.20 12,118.20 12,123.20 0.0K
09:12 12,124.20 12,124.20 12,111.70 12,118.20 0.0K
09:13 12,119.70 12,126.70 12,114.60 12,119.60 0.0K
09:14 12,121.10 12,131.00 12,119.10 12,128.10 0.0K
09:15 12,127.10 12,129.50 12,124.50 12,127.50 0.0K
09:16 12,125.50 12,125.50 12,112.00 12,112.50 0.0K
09:17 12,113.50 12,113.50 12,102.60 12,109.10 0.0K
09:18 12,106.60 12,109.10 12,094.10 12,103.60 0.0K
09:19 12,101.10 12,104.60 12,091.10 12,093.60 0.0K
09:20 12,091.60 12,093.60 12,082.10 12,093.10 0.0K
09:21 12,097.10 12,100.10 12,090.10 12,093.60 0.0K
09:22 12,094.60 12,096.10 12,088.10 12,088.10 0.0K
09:23 12,086.10 12,093.60 12,086.10 12,093.60 0.0K
09:24 12,094.10 12,095.50 12,082.00 12,084.10 0.0K
09:25 12,083.10 12,089.50 12,078.10 12,085.10 0.0K
09:26 12,085.60 12,097.40 12,084.50 12,097.40 0.0K
09:27 12,096.90 12,097.90 12,089.90 12,090.00 0.0K
09:28 12,092.00 12,095.00 12,086.00 12,087.50 0.0K
09:29 12,085.50 12,094.50 12,085.00 12,088.00 0.0K
09:30 12,089.00 12,104.90 12,088.00 12,102.90 0.0K
09:31 12,099.90 12,100.40 12,088.50 12,088.50 0.0K
09:32 12,090.00 12,101.00 12,087.50 12,101.00 0.0K
09:33 12,098.50 12,099.00 12,077.10 12,079.60 0.0K
09:34 12,085.10 12,089.10 12,082.60 12,088.10 0.0K
09:35 12,091.10 12,092.60 12,087.10 12,090.70 0.0K
09:36 12,088.20 12,091.20 12,085.20 12,085.20 0.0K
09:37 12,084.20 12,089.20 12,084.20 12,084.20 0.0K
09:38 12,086.20 12,091.20 12,083.30 12,084.30 0.0K
09:39 12,085.30 12,087.30 12,075.20 12,075.70 0.0K
09:40 12,076.70 12,078.70 12,074.70 12,076.70 0.0K
09:41 12,077.20 12,077.20 12,056.10 12,057.20 0.0K
09:42 12,056.20 12,057.70 12,049.20 12,054.30 0.0K
09:43 12,053.30 12,060.30 12,053.30 12,054.80 0.0K
09:44 12,055.80 12,055.80 12,045.80 12,048.80 0.0K
09:45 12,050.80 12,050.80 12,042.30 12,044.30 0.0K
09:46 12,043.80 12,060.30 12,043.80 12,051.40 0.0K
09:47 12,051.90 12,052.90 12,040.00 12,040.50 0.0K
09:48 12,043.00 12,044.00 12,036.00 12,037.00 0.0K
09:49 12,038.00 12,038.00 12,032.50 12,033.90 0.0K
09:50 12,034.40 12,034.40 12,024.90 12,030.90 0.0K
09:51 12,032.40 12,040.30 12,032.40 12,037.30 0.0K
09:52 12,036.20 12,039.20 12,033.20 12,035.20 0.0K
09:53 12,034.70 12,038.20 12,030.20 12,030.30 0.0K
09:54 12,028.80 12,028.80 12,022.30 12,027.80 0.0K
09:55 12,026.80 12,031.70 12,019.80 12,029.70 0.0K
09:56 12,031.20 12,032.30 12,024.80 12,030.80 0.0K
09:57 12,028.80 12,042.30 12,028.80 12,042.30 0.0K
09:58 12,044.30 12,052.20 12,044.30 12,047.70 0.0K
09:59 12,048.70 12,053.20 12,047.20 12,048.70 0.0K
10:00 12,047.20 12,050.20 12,042.70 12,043.70 0.0K
10:01 12,044.70 12,052.70 12,041.70 12,049.70 0.0K
10:02 12,051.20 12,058.60 12,051.20 12,056.60 0.0K
10:03 12,057.10 12,063.50 12,054.60 12,060.50 0.0K
10:04 12,058.50 12,058.50 12,052.60 12,055.60 0.0K
10:05 12,056.60 12,056.60 12,048.10 12,052.10 0.0K
10:06 12,051.10 12,051.10 12,044.20 12,048.70 0.0K
10:07 12,049.20 12,053.20 12,048.20 12,051.10 0.0K
10:08 12,049.60 12,051.20 12,039.70 12,051.20 0.0K
10:09 12,053.70 12,059.10 12,053.60 12,055.60 0.0K
10:10 12,054.10 12,055.10 12,045.20 12,050.70 0.0K
10:11 12,051.70 12,054.60 12,047.10 12,047.10 0.0K
10:12 12,047.60 12,049.60 12,039.20 12,040.70 0.0K
10:13 12,040.20 12,050.20 12,040.20 12,049.20 0.0K
10:14 12,050.70 12,054.10 12,044.70 12,048.20 0.0K
10:15 12,047.70 12,051.60 12,046.20 12,049.60 0.0K
10:16 12,050.10 12,054.50 12,050.10 12,052.50 0.0K
10:17 12,051.00 12,058.90 12,050.50 12,058.40 0.0K
10:18 12,060.40 12,060.90 12,052.90 12,052.90 0.0K
10:19 12,053.40 12,053.40 12,047.40 12,047.40 0.0K
10:20 12,048.90 12,051.40 12,045.50 12,050.40 0.0K
10:21 12,050.90 12,055.90 12,042.50 12,055.90 0.0K
10:22 12,053.40 12,053.40 12,043.50 12,046.00 0.0K
10:23 12,046.50 12,046.50 12,042.50 12,042.50 0.0K
10:24 12,041.50 12,047.10 12,039.10 12,045.10 0.0K
10:25 12,046.60 12,048.50 12,038.10 12,042.60 0.0K
10:26 12,043.10 12,047.50 12,039.60 12,046.50 0.0K
10:27 12,044.00 12,045.50 12,042.10 12,043.60 0.0K
10:28 12,043.10 12,045.20 12,038.60 12,044.70 0.0K
10:29 12,044.60 12,055.60 12,044.60 12,055.10 0.0K
10:30 12,061.10 12,061.10 12,057.00 12,057.10 0.0K
10:31 12,058.60 12,060.50 12,057.60 12,059.10 0.0K
10:32 12,058.10 12,058.60 12,051.10 12,056.10 0.0K
10:33 12,056.00 12,056.50 12,049.10 12,052.00 0.0K
10:34 12,051.50 12,056.00 12,050.00 12,053.00 0.0K
10:35 12,052.50 12,058.50 12,052.50 12,055.50 0.0K
10:36 12,055.00 12,055.00 12,049.00 12,049.50 0.0K
10:37 12,050.00 12,053.50 12,050.00 12,051.00 0.0K
10:38 12,052.00 12,053.60 12,048.60 12,053.60 0.0K
10:39 12,056.10 12,058.50 12,053.00 12,053.50 0.0K
10:40 12,054.50 12,060.50 12,053.00 12,060.50 0.0K
10:41 12,061.50 12,061.50 12,056.00 12,056.00 0.0K
10:42 12,055.50 12,057.50 12,044.50 12,044.50 0.0K
10:43 12,044.00 12,044.50 12,038.60 12,044.50 0.0K
10:44 12,044.00 12,044.00 12,039.50 12,041.00 0.0K
10:45 12,040.00 12,046.50 12,040.00 12,046.50 0.0K
10:46 12,045.50 12,052.00 12,045.50 12,049.50 0.0K
10:47 12,048.50 12,051.00 12,048.50 12,050.50 0.0K
10:48 12,050.40 12,056.40 12,050.40 12,055.30 0.0K
10:49 12,054.30 12,054.70 12,051.30 12,054.20 0.0K
10:50 12,055.70 12,056.20 12,049.70 12,050.20 0.0K
10:51 12,051.20 12,051.20 12,045.70 12,045.70 0.0K
10:52 12,046.30 12,046.30 12,042.80 12,042.80 0.0K
10:53 12,042.30 12,044.80 12,039.80 12,044.30 0.0K
10:54 12,045.30 12,050.80 12,045.30 12,049.30 0.0K
10:55 12,048.30 12,049.30 12,047.30 12,049.30 0.0K
10:56 12,048.80 12,051.30 12,047.30 12,050.20 0.0K
10:57 12,049.20 12,049.20 12,041.80 12,041.80 0.0K
10:58 12,039.80 12,040.30 12,038.40 12,038.40 0.0K
10:59 12,036.40 12,041.40 12,036.40 12,041.40 0.0K
11:00 12,044.80 12,047.30 12,041.40 12,041.40 0.0K
11:01 12,041.90 12,043.40 12,040.80 12,041.30 0.0K
11:02 12,039.80 12,041.40 12,038.30 12,040.40 0.0K
11:03 12,041.40 12,047.70 12,038.40 12,047.20 0.0K
11:04 12,048.70 12,052.20 12,048.20 12,050.20 0.0K
11:05 12,050.70 12,054.10 12,050.70 12,053.60 0.0K
11:06 12,054.10 12,056.10 12,051.10 12,056.10 0.0K
11:07 12,055.10 12,062.50 12,055.10 12,062.50 0.0K
11:08 12,062.00 12,066.00 12,062.00 12,064.50 0.0K
11:09 12,064.40 12,064.90 12,060.50 12,061.00 0.0K
11:10 12,060.00 12,069.50 12,060.00 12,067.50 0.0K
11:11 12,065.00 12,073.00 12,064.50 12,070.50 0.0K
11:12 12,068.50 12,071.00 12,066.50 12,068.00 0.0K
11:13 12,069.00 12,070.00 12,067.50 12,069.50 0.0K
11:14 12,070.00 12,070.00 12,061.00 12,063.10 0.0K
11:15 12,064.10 12,068.00 12,064.10 12,067.00 0.0K
11:16 12,069.00 12,069.60 12,066.00 12,069.60 0.0K
11:17 12,069.10 12,071.60 12,069.10 12,071.10 0.0K
11:18 12,071.60 12,077.10 12,068.10 12,069.10 0.0K
11:19 12,070.10 12,071.10 12,068.60 12,070.10 0.0K
11:20 12,069.60 12,073.10 12,069.60 12,073.10 0.0K
11:21 12,071.60 12,073.10 12,066.60 12,066.60 0.0K
11:22 12,065.60 12,067.20 12,063.20 12,067.20 0.0K
11:23 12,068.20 12,074.10 12,068.20 12,074.10 0.0K
11:24 12,075.10 12,076.10 12,072.00 12,073.00 0.0K
11:25 12,074.00 12,077.10 12,074.00 12,075.00 0.0K
11:26 12,073.00 12,080.00 12,073.00 12,079.90 0.0K
11:27 12,080.40 12,080.90 12,079.40 12,079.90 0.0K
11:28 12,078.90 12,082.90 12,078.80 12,078.80 0.0K
11:29 12,079.80 12,081.80 12,079.30 12,081.80 0.0K
11:30 12,083.30 12,089.20 12,083.30 12,088.70 0.0K
11:31 12,089.20 12,091.70 12,088.70 12,091.70 0.0K
11:32 12,091.20 12,093.70 12,091.20 12,091.80 0.0K
11:33 12,092.70 12,093.70 12,088.80 12,088.80 0.0K
11:34 12,089.80 12,089.80 12,084.90 12,084.90 0.0K
11:35 12,085.90 12,088.90 12,084.40 12,084.90 0.0K
11:36 12,085.90 12,085.90 12,081.40 12,082.90 0.0K
11:37 12,083.40 12,087.40 12,082.90 12,087.40 0.0K
11:38 12,086.80 12,087.30 12,085.80 12,085.80 0.0K
11:39 12,086.80 12,093.80 12,086.80 12,093.80 0.0K
11:40 12,094.70 12,096.20 12,094.70 12,096.20 0.0K
11:41 12,095.20 12,097.60 12,095.20 12,096.50 0.0K
11:42 12,098.00 12,100.50 12,098.00 12,098.50 0.0K
11:43 12,099.50 12,101.40 12,099.50 12,100.40 0.0K
11:44 12,101.40 12,102.30 12,097.40 12,102.30 0.0K
11:45 12,101.30 12,102.30 12,097.80 12,101.30 0.0K
11:46 12,101.80 12,101.80 12,097.30 12,097.30 0.0K
11:47 12,096.80 12,100.30 12,096.80 12,097.30 0.0K
11:48 12,097.80 12,097.80 12,087.30 12,090.30 0.0K
11:49 12,089.80 12,091.30 12,086.80 12,086.80 0.0K
11:50 12,087.30 12,088.30 12,085.30 12,087.80 0.0K
11:51 12,088.30 12,091.70 12,085.30 12,085.30 0.0K
11:52 12,086.30 12,087.30 12,085.30 12,086.30 0.0K
11:53 12,086.40 12,087.90 12,080.40 12,080.40 0.0K
11:54 12,078.40 12,080.40 12,074.00 12,075.00 0.0K
11:55 12,075.50 12,076.00 12,074.60 12,074.60 0.0K
11:56 12,072.60 12,076.70 12,072.60 12,076.70 0.0K
11:57 12,077.20 12,079.70 12,077.20 12,079.70 0.0K
11:58 12,078.70 12,078.70 12,072.70 12,075.70 0.0K
11:59 12,072.70 12,076.60 12,071.70 12,076.60 0.0K
12:00 12,077.60 12,079.50 12,077.50 12,077.50 0.0K
12:01 12,074.50 12,074.50 12,069.60 12,072.60 0.0K
12:02 12,073.10 12,073.10 12,065.70 12,067.80 0.0K
12:03 12,066.80 12,068.80 12,060.80 12,061.30 0.0K
12:04 12,060.80 12,065.40 12,058.80 12,065.40 0.0K
12:05 12,065.30 12,070.80 12,065.30 12,070.30 0.0K
12:06 12,071.30 12,072.80 12,071.30 12,072.70 0.0K
12:07 12,070.70 12,071.80 12,069.80 12,069.80 0.0K
12:08 12,070.30 12,073.20 12,069.80 12,071.20 0.0K
12:09 12,070.70 12,070.70 12,063.80 12,064.30 0.0K
12:10 12,062.30 12,065.50 12,061.30 12,065.50 0.0K
12:11 12,066.50 12,072.50 12,066.50 12,072.40 0.0K
12:12 12,075.40 12,078.90 12,074.90 12,078.40 0.0K
12:13 12,078.90 12,081.30 12,076.80 12,081.30 0.0K
12:14 12,080.80 12,080.80 12,075.30 12,075.90 0.0K
12:15 12,074.40 12,074.40 12,071.90 12,072.90 0.0K
12:16 12,074.90 12,075.40 12,071.00 12,071.00 0.0K
12:17 12,073.00 12,076.00 12,072.50 12,076.00 0.0K
12:18 12,076.50 12,078.50 12,072.50 12,072.50 0.0K
12:19 12,073.00 12,076.00 12,073.00 12,076.00 0.0K
12:20 12,076.50 12,076.50 12,070.50 12,071.00 0.0K
12:21 12,069.50 12,069.50 12,059.50 12,062.00 0.0K
12:22 12,063.00 12,063.50 12,059.50 12,059.50 0.0K
12:23 12,062.00 12,064.90 12,061.50 12,063.90 0.0K
12:24 12,063.40 12,067.40 12,061.90 12,066.40 0.0K
12:25 12,067.40 12,068.40 12,065.40 12,067.90 0.0K
12:26 12,067.40 12,067.40 12,064.90 12,064.90 0.0K
12:27 12,065.00 12,068.00 12,065.00 12,068.00 0.0K
12:28 12,068.50 12,069.90 12,068.50 12,069.90 0.0K
12:29 12,068.40 12,069.50 12,067.50 12,068.00 0.0K
12:30 12,069.00 12,069.00 12,058.60 12,058.60 0.0K
12:31 12,057.60 12,058.20 12,055.20 12,056.20 0.0K
12:32 12,059.20 12,063.10 12,059.20 12,063.10 0.0K
12:33 12,063.00 12,066.90 12,063.00 12,066.90 0.0K
12:34 12,066.40 12,068.90 12,065.80 12,066.80 0.0K
12:35 12,065.80 12,065.80 12,061.90 12,061.90 0.0K
12:36 12,062.90 12,064.80 12,060.80 12,064.80 0.0K
12:37 12,065.30 12,068.70 12,063.80 12,068.60 0.0K
12:38 12,069.10 12,072.00 12,069.10 12,070.50 0.0K
12:39 12,070.00 12,070.60 12,065.10 12,068.10 0.0K
12:40 12,067.60 12,068.60 12,061.30 12,061.30 0.0K
12:41 12,061.40 12,062.90 12,059.90 12,061.90 0.0K
12:42 12,062.40 12,063.90 12,061.30 12,062.30 0.0K
12:43 12,062.80 12,062.80 12,052.90 12,052.90 0.0K
12:44 12,051.90 12,057.40 12,051.40 12,051.40 0.0K
12:45 12,049.00 12,050.00 12,043.00 12,043.50 0.0K
12:46 12,043.00 12,046.50 12,043.00 12,046.50 0.0K
12:47 12,045.00 12,045.50 12,043.00 12,044.50 0.0K
12:48 12,045.00 12,047.50 12,044.00 12,046.50 0.0K
12:49 12,047.50 12,047.50 12,043.50 12,045.00 0.0K
12:50 12,048.00 12,050.90 12,047.40 12,050.90 0.0K
12:51 12,050.40 12,053.80 12,049.40 12,053.80 0.0K
12:52 12,052.80 12,053.80 12,051.80 12,051.80 0.0K
12:53 12,052.30 12,052.30 12,049.30 12,051.90 0.0K
12:54 12,052.90 12,057.80 12,052.40 12,057.80 0.0K
12:55 12,056.80 12,060.30 12,055.80 12,060.30 0.0K
12:56 12,060.80 12,062.80 12,060.80 12,061.80 0.0K
12:57 12,062.80 12,068.20 12,062.80 12,066.70 0.0K
12:58 12,065.70 12,066.70 12,063.70 12,064.70 0.0K
12:59 12,063.70 12,065.80 12,062.80 12,065.30 0.0K
13:00 12,066.80 12,066.80 12,057.30 12,057.30 0.0K
13:01 12,054.30 12,061.90 12,051.80 12,061.90 0.0K
13:02 12,062.80 12,067.70 12,062.80 12,065.70 0.0K
13:03 12,066.20 12,066.30 12,063.30 12,063.80 0.0K
13:04 12,062.80 12,062.90 12,059.90 12,061.90 0.0K
13:05 12,060.90 12,060.90 12,056.00 12,059.60 0.0K
13:06 12,060.10 12,060.60 12,055.10 12,056.10 0.0K
13:07 12,057.10 12,061.10 12,057.10 12,059.10 0.0K
13:08 12,057.10 12,057.10 12,054.20 12,055.20 0.0K
13:09 12,056.20 12,056.70 12,052.20 12,053.70 0.0K
13:10 12,053.20 12,055.20 12,048.70 12,049.20 0.0K
13:11 12,048.20 12,049.20 12,043.30 12,043.30 0.0K
13:12 12,044.30 12,044.30 12,032.50 12,032.50 0.0K
13:13 12,032.00 12,032.00 12,026.00 12,027.00 0.0K
13:14 12,028.00 12,029.60 12,023.60 12,029.60 0.0K
13:15 12,030.10 12,032.60 12,028.60 12,032.60 0.0K
13:16 12,030.60 12,036.60 12,030.10 12,036.60 0.0K
13:17 12,035.60 12,035.60 12,031.70 12,031.70 0.0K
13:18 12,033.70 12,037.70 12,033.20 12,036.70 0.0K
13:19 12,038.60 12,038.60 12,033.10 12,034.60 0.0K
13:20 12,036.60 12,036.60 12,034.10 12,035.50 0.0K
13:21 12,036.50 12,036.60 12,032.00 12,032.00 0.0K
13:22 12,031.50 12,033.50 12,030.50 12,031.00 0.0K
13:23 12,031.50 12,036.50 12,030.00 12,036.50 0.0K
13:24 12,037.50 12,039.40 12,034.50 12,039.40 0.0K
13:25 12,040.40 12,042.30 12,040.40 12,042.30 0.0K
13:26 12,042.80 12,045.20 12,042.80 12,045.20 0.0K
13:27 12,043.70 12,044.20 12,041.60 12,041.70 0.0K
13:28 12,041.20 12,041.20 12,036.20 12,037.70 0.0K
13:29 12,037.20 12,037.20 12,032.30 12,032.30 0.0K
13:30 12,030.80 12,030.80 12,024.90 12,024.90 0.0K
13:31 12,025.40 12,026.40 12,020.00 12,022.50 0.0K
13:32 12,021.50 12,022.50 12,021.00 12,022.50 0.0K
13:33 12,023.00 12,024.50 12,022.00 12,024.50 0.0K
13:34 12,023.00 12,026.50 12,023.00 12,024.50 0.0K
13:35 12,025.50 12,031.00 12,024.50 12,029.40 0.0K
13:36 12,028.90 12,030.40 12,028.40 12,030.40 0.0K
13:37 12,030.90 12,030.90 12,029.00 12,030.40 0.0K
13:38 12,033.40 12,036.90 12,033.40 12,036.30 0.0K
13:39 12,037.30 12,040.30 12,037.30 12,040.20 0.0K
13:40 12,041.20 12,041.20 12,034.80 12,034.80 0.0K
13:41 12,035.30 12,037.40 12,033.90 12,037.40 0.0K
13:42 12,038.40 12,038.40 12,035.80 12,035.80 0.0K
13:43 12,034.80 12,035.90 12,034.40 12,035.40 0.0K
13:44 12,034.90 12,040.30 12,034.90 12,040.30 0.0K
13:45 12,042.30 12,045.30 12,042.30 12,044.30 0.0K
13:46 12,043.80 12,044.30 12,041.30 12,043.80 0.0K
13:47 12,043.30 12,045.80 12,043.30 12,044.80 0.0K
13:48 12,045.30 12,045.30 12,032.40 12,037.80 0.0K
13:49 12,038.30 12,042.30 12,036.80 12,037.80 0.0K
13:50 12,037.30 12,039.90 12,037.30 12,037.40 0.0K
13:51 12,037.50 12,040.50 12,037.00 12,037.50 0.0K
13:52 12,037.10 12,037.10 12,023.70 12,025.20 0.0K
13:53 12,024.70 12,028.80 12,024.70 12,024.80 0.0K
13:54 12,026.30 12,030.30 12,026.30 12,030.30 0.0K
13:55 12,029.80 12,031.80 12,028.80 12,031.80 0.0K
13:56 12,033.30 12,038.20 12,033.30 12,036.20 0.0K
13:57 12,035.70 12,037.70 12,035.70 12,035.70 0.0K
13:59 12,032.70 12,034.80 12,031.70 12,033.80 0.0K
14:00 12,032.80 12,036.80 12,032.80 12,035.30 0.0K
14:01 12,037.80 12,042.80 12,036.80 12,040.80 0.0K
14:02 12,039.30 12,039.80 12,037.80 12,039.70 0.0K
14:03 12,038.20 12,038.30 12,035.80 12,037.30 0.0K
14:04 12,036.80 12,037.80 12,031.90 12,033.90 0.0K
14:05 12,031.90 12,034.00 12,031.90 12,033.00 0.0K
14:06 12,034.00 12,041.00 12,034.00 12,041.00 0.0K
14:07 12,039.00 12,042.00 12,037.00 12,042.00 0.0K
14:08 12,040.40 12,046.50 12,039.90 12,045.50 0.0K
14:09 12,045.00 12,045.00 12,038.50 12,041.50 0.0K
14:10 12,041.00 12,044.50 12,041.00 12,044.00 0.0K
14:11 12,045.00 12,046.90 12,044.90 12,046.90 0.0K
14:12 12,048.40 12,050.90 12,046.30 12,047.80 0.0K
14:13 12,047.30 12,051.80 12,047.30 12,051.80 0.0K
14:14 12,052.30 12,055.70 12,052.30 12,055.70 0.0K
14:15 12,056.20 12,058.20 12,054.70 12,058.20 0.0K
14:16 12,056.70 12,056.70 12,052.30 12,056.30 0.0K
14:17 12,054.80 12,059.30 12,054.30 12,057.80 0.0K
14:18 12,058.80 12,060.80 12,058.80 12,060.80 0.0K
14:19 12,062.80 12,064.20 12,061.70 12,063.70 0.0K
14:20 12,061.70 12,062.70 12,060.70 12,062.20 0.0K
14:21 12,063.70 12,065.30 12,063.70 12,064.80 0.0K
14:22 12,062.80 12,064.30 12,061.80 12,062.30 0.0K
14:23 12,062.80 12,065.80 12,062.80 12,064.80 0.0K
14:24 12,063.30 12,063.80 12,061.80 12,062.80 0.0K
14:25 12,061.80 12,062.80 12,059.30 12,059.90 0.0K
14:26 12,055.90 12,057.90 12,055.90 12,056.40 0.0K
14:27 12,056.90 12,056.90 12,054.00 12,054.50 0.0K
14:28 12,055.00 12,055.00 12,051.00 12,052.00 0.0K
14:29 12,051.00 12,056.90 12,051.00 12,056.90 0.0K
14:30 12,057.40 12,059.90 12,057.40 12,058.40 0.0K
14:31 12,057.90 12,062.80 12,057.90 12,061.80 0.0K
14:32 12,060.30 12,063.80 12,060.30 12,062.80 0.0K
14:33 12,062.30 12,065.20 12,061.80 12,065.20 0.0K
14:34 12,066.70 12,067.20 12,065.70 12,065.70 0.0K
14:35 12,064.70 12,067.70 12,064.70 12,067.70 0.0K
14:36 12,068.70 12,071.60 12,068.60 12,069.60 0.0K
14:37 12,070.60 12,074.10 12,067.60 12,074.10 0.0K
14:38 12,073.60 12,073.60 12,057.60 12,059.60 0.0K
14:39 12,058.60 12,077.60 12,058.60 12,075.10 0.0K
14:40 12,072.60 12,073.60 12,067.10 12,069.10 0.0K
14:41 12,069.60 12,073.50 12,068.50 12,073.50 0.0K
14:42 12,074.00 12,075.50 12,072.40 12,072.40 0.0K
14:43 12,073.90 12,075.40 12,069.80 12,070.30 0.0K
14:44 12,071.30 12,071.30 12,060.80 12,060.80 0.0K
14:45 12,059.30 12,062.30 12,057.80 12,061.80 0.0K
14:46 12,062.30 12,063.30 12,056.40 12,058.40 0.0K
14:47 12,057.40 12,058.40 12,049.40 12,051.40 0.0K
14:48 12,051.90 12,053.90 12,050.40 12,050.40 0.0K
14:49 12,047.90 12,052.40 12,046.40 12,051.30 0.0K
14:50 12,050.30 12,062.80 12,050.30 12,062.30 0.0K
14:51 12,063.30 12,063.30 12,055.80 12,055.80 0.0K
14:52 12,054.80 12,055.30 12,050.80 12,052.30 0.0K
14:53 12,051.80 12,058.20 12,051.30 12,058.20 0.0K
14:54 12,057.70 12,057.70 12,054.20 12,057.20 0.0K
14:55 12,059.20 12,063.20 12,059.20 12,061.70 0.0K
14:56 12,062.20 12,066.20 12,060.20 12,066.10 0.0K
14:57 12,065.10 12,073.10 12,065.10 12,069.10 0.0K
14:58 12,068.10 12,070.10 12,066.10 12,066.10 0.0K
14:59 12,067.10 12,073.60 12,067.10 12,073.10 0.0K
15:00 12,072.10 12,077.10 12,070.10 12,077.10 0.0K
15:01 12,077.60 12,078.60 12,070.10 12,071.10 0.0K
15:02 12,072.10 12,076.60 12,071.70 12,075.20 0.0K
15:03 12,074.20 12,075.30 12,072.70 12,075.30 0.0K
15:04 12,076.30 12,081.20 12,076.30 12,081.20 0.0K
15:05 12,082.20 12,084.20 12,075.30 12,077.30 0.0K
15:06 12,078.30 12,081.80 12,077.30 12,081.80 0.0K
15:07 12,083.30 12,084.30 12,081.30 12,083.30 0.0K
15:08 12,085.30 12,091.20 12,085.30 12,089.30 0.0K
15:09 12,089.80 12,090.30 12,088.30 12,088.30 0.0K
15:10 12,087.40 12,098.40 12,086.40 12,098.40 0.0K
15:11 12,100.40 12,108.40 12,093.90 12,105.40 0.0K
15:12 12,105.90 12,129.40 12,105.40 12,129.40 0.0K
15:13 12,127.90 12,131.40 12,116.60 12,116.60 0.0K
15:14 12,116.10 12,120.10 12,106.70 12,106.70 0.0K
15:15 12,103.70 12,107.30 12,100.30 12,107.30 0.0K
15:16 12,107.80 12,107.80 12,089.50 12,090.50 0.0K
15:17 12,091.00 12,100.50 12,090.50 12,100.50 0.0K
15:18 12,098.00 12,107.00 12,095.50 12,107.00 0.0K
15:19 12,108.50 12,114.60 12,106.50 12,114.10 0.0K
15:20 12,114.60 12,115.60 12,109.10 12,114.60 0.0K
15:21 12,116.10 12,116.60 12,112.70 12,115.20 0.0K
15:22 12,113.70 12,113.70 12,095.80 12,095.80 0.0K
15:23 12,097.80 12,103.80 12,097.80 12,103.30 0.0K
15:24 12,106.80 12,114.80 12,105.30 12,113.80 0.0K
15:25 12,112.30 12,120.20 12,112.30 12,120.20 0.0K
15:26 12,119.20 12,119.70 12,106.70 12,111.20 0.0K
15:27 12,113.70 12,116.70 12,112.70 12,113.80 0.0K
15:28 12,111.30 12,113.30 12,108.80 12,111.90 0.0K
15:29 12,112.90 12,119.80 12,112.90 12,115.90 0.0K
15:30 12,113.90 12,127.40 12,112.40 12,125.90 0.0K
15:31 12,124.90 12,125.40 12,116.50 12,119.00 0.0K
15:32 12,120.50 12,140.10 12,120.50 12,140.10 0.0K
15:33 12,144.00 12,151.20 12,138.70 12,138.70 0.0K
15:34 12,141.20 12,148.70 12,139.30 12,143.30 0.0K
15:35 12,143.80 12,150.30 12,138.30 12,141.40 0.0K
15:36 12,140.40 12,141.90 12,128.50 12,129.00 0.0K
15:37 12,126.00 12,151.00 12,126.00 12,149.50 0.0K
15:38 12,150.00 12,150.50 12,132.10 12,132.10 0.0K
15:39 12,131.60 12,145.60 12,130.10 12,145.60 0.0K
15:40 12,146.60 12,146.60 12,136.70 12,141.70 0.0K
15:41 12,142.70 12,157.10 12,142.70 12,157.10 0.0K
15:42 12,155.60 12,156.10 12,150.60 12,152.60 0.0K
15:43 12,152.10 12,160.70 12,152.10 12,159.20 0.0K
15:44 12,159.70 12,160.20 12,149.30 12,150.30 0.0K
15:45 12,150.40 12,153.90 12,137.50 12,141.00 0.0K
15:46 12,142.50 12,142.50 12,131.60 12,134.10 0.0K
15:47 12,133.60 12,140.60 12,129.60 12,140.10 0.0K
15:48 12,138.60 12,140.10 12,127.70 12,127.70 0.0K
15:49 12,128.70 12,135.20 12,127.70 12,132.70 0.0K
15:50 12,131.70 12,131.70 12,126.70 12,128.20 0.0K
15:51 12,131.20 12,135.60 12,125.70 12,135.60 0.0K
15:52 12,135.10 12,139.60 12,135.10 12,137.10 0.0K
15:53 12,136.60 12,138.60 12,127.60 12,127.60 0.0K
15:54 12,129.10 12,129.60 12,124.20 12,125.70 0.0K
15:55 12,124.70 12,127.20 12,110.80 12,112.30 0.0K
15:56 12,114.30 12,118.80 12,113.30 12,115.80 0.0K
15:57 12,116.30 12,118.80 12,111.80 12,114.40 0.0K
15:58 12,114.90 12,117.40 12,109.90 12,111.40 0.0K
15:59 12,110.90 12,122.90 12,105.40 12,122.90 0.0K
16:00 12,122.40 12,124.40 12,111.50 12,116.50 0.0K
16:01 12,118.00 12,128.90 12,108.50 12,127.90 0.0K
16:02 12,127.40 12,133.80 12,126.30 12,131.30 0.0K
16:03 12,129.30 12,129.30 12,114.80 12,122.80 0.0K
16:04 12,123.30 12,131.20 12,123.30 12,130.70 0.0K
16:05 12,129.20 12,140.60 12,128.20 12,140.60 0.0K
16:06 12,141.60 12,149.00 12,139.60 12,146.50 0.0K
16:07 12,143.50 12,150.50 12,143.50 12,150.10 0.0K
16:08 12,152.10 12,152.10 12,143.50 12,146.00 0.0K
16:09 12,145.50 12,145.50 12,140.00 12,140.00 0.0K
16:10 12,138.50 12,144.40 12,135.50 12,143.40 0.0K
16:11 12,144.40 12,144.40 12,139.40 12,141.40 0.0K
16:12 12,141.90 12,146.90 12,141.40 12,146.90 0.0K
16:13 12,146.40 12,151.40 12,143.40 12,151.30 0.0K
16:14 12,151.80 12,154.30 12,148.90 12,148.90 0.0K
16:15 12,147.90 12,149.40 12,142.90 12,144.90 0.0K
16:16 12,147.40 12,150.40 12,145.90 12,148.40 0.0K
16:17 12,144.40 12,156.30 12,143.40 12,153.80 0.0K
16:18 12,156.30 12,158.80 12,153.30 12,156.30 0.0K
16:19 12,157.30 12,157.30 12,151.80 12,152.30 0.0K
16:20 12,153.30 12,156.80 12,151.80 12,152.80 0.0K
16:21 12,151.30 12,151.30 12,139.40 12,139.40 0.0K
16:22 12,137.40 12,148.40 12,136.40 12,148.40 0.0K
16:23 12,148.90 12,153.30 12,144.90 12,152.80 0.0K
16:24 12,154.30 12,158.80 12,152.80 12,157.80 0.0K
16:25 12,157.30 12,157.30 12,150.80 12,153.30 0.0K
16:26 12,153.80 12,155.30 12,139.80 12,140.30 0.0K
16:27 12,140.80 12,143.40 12,138.40 12,138.90 0.0K
16:28 12,139.90 12,139.90 12,135.40 12,138.40 0.0K
16:29 12,139.40 12,142.40 12,135.40 12,141.40 0.0K
16:30 12,135.90 12,135.90 12,119.40 12,119.40 0.0K
16:31 12,115.90 12,115.90 12,100.90 12,110.80 0.0K
16:32 12,109.30 12,124.20 12,109.30 12,124.10 0.0K
16:33 12,125.10 12,125.10 12,116.10 12,117.60 0.0K
16:34 12,119.10 12,119.10 12,113.60 12,115.10 0.0K
16:35 12,116.10 12,117.60 12,112.60 12,116.50 0.0K
16:36 12,118.00 12,120.00 12,114.00 12,120.00 0.0K
16:37 12,120.50 12,122.50 12,113.50 12,115.00 0.0K
16:38 12,115.50 12,119.50 12,114.00 12,119.50 0.0K
16:39 12,120.00 12,124.40 12,120.00 12,124.40 0.0K
16:40 12,124.90 12,132.80 12,122.90 12,131.30 0.0K
16:41 12,132.30 12,142.30 12,132.30 12,141.80 0.0K
16:42 12,143.30 12,148.20 12,142.80 12,148.20 0.0K
16:43 12,148.70 12,149.70 12,144.70 12,145.70 0.0K
16:44 12,147.20 12,148.70 12,144.70 12,148.20 0.0K
16:45 12,148.70 12,157.70 12,148.70 12,157.70 0.0K
16:46 12,157.20 12,158.70 12,155.70 12,155.70 0.0K
16:47 12,154.70 12,160.70 12,154.70 12,156.70 0.0K
16:48 12,157.70 12,159.30 12,156.20 12,157.80 0.0K
16:49 12,157.30 12,165.70 12,157.30 12,165.70 0.0K
16:50 12,166.70 12,170.20 12,165.70 12,170.20 0.0K
16:51 12,170.70 12,181.70 12,169.20 12,178.60 0.0K
16:52 12,179.10 12,183.60 12,178.60 12,181.60 0.0K
16:53 12,181.10 12,185.70 12,178.60 12,184.70 0.0K
16:54 12,184.60 12,188.10 12,184.60 12,186.60 0.0K
16:55 12,187.60 12,191.60 12,182.60 12,182.60 0.0K
16:56 12,183.60 12,183.60 12,178.20 12,178.70 0.0K
16:57 12,178.20 12,184.70 12,177.20 12,184.70 0.0K
16:58 12,182.70 12,184.70 12,176.20 12,177.70 0.0K
16:59 12,178.20 12,181.70 12,177.70 12,180.70 0.0K
17:00 12,182.70 12,184.10 12,172.70 12,174.70 0.0K
17:01 12,176.20 12,180.60 12,175.10 12,178.60 0.0K
17:02 12,180.60 12,181.60 12,178.60 12,180.60 0.0K
17:03 12,181.60 12,182.60 12,179.60 12,180.50 0.0K
17:04 12,181.50 12,184.50 12,179.00 12,183.50 0.0K
17:05 12,183.00 12,186.40 12,180.90 12,186.40 0.0K
17:06 12,185.40 12,185.40 12,179.90 12,184.40 0.0K
17:07 12,183.90 12,189.30 12,182.90 12,188.30 0.0K
17:08 12,187.30 12,194.30 12,187.30 12,194.30 0.0K
17:09 12,192.30 12,193.30 12,188.80 12,191.30 0.0K
17:10 12,190.80 12,200.20 12,190.30 12,200.20 0.0K
17:11 12,199.20 12,201.20 12,194.70 12,196.70 0.0K
17:12 12,196.20 12,201.20 12,196.20 12,196.20 0.0K
17:13 12,197.20 12,202.20 12,196.20 12,202.20 0.0K
17:14 12,203.20 12,205.10 12,201.60 12,202.10 0.0K
17:15 12,202.60 12,204.10 12,200.70 12,201.20 0.0K
17:16 12,199.20 12,200.70 12,198.20 12,199.30 0.0K
17:17 12,200.30 12,201.30 12,197.30 12,197.30 0.0K
17:18 12,195.30 12,197.80 12,190.90 12,194.90 0.0K
17:19 12,196.90 12,203.80 12,196.90 12,201.30 0.0K
17:20 12,206.30 12,206.30 12,200.30 12,202.30 0.0K
17:21 12,203.30 12,204.80 12,202.30 12,204.30 0.0K
17:22 12,206.80 12,207.30 12,197.30 12,197.30 0.0K
17:23 12,196.80 12,196.80 12,192.30 12,192.30 0.0K
17:24 12,193.30 12,196.80 12,192.30 12,196.30 0.0K
17:25 12,197.80 12,202.30 12,194.30 12,202.30 0.0K
17:26 12,202.80 12,205.30 12,202.80 12,203.30 0.0K
17:27 12,204.30 12,212.30 12,203.30 12,212.30 0.0K
17:28 12,211.30 12,213.80 12,208.30 12,212.30 0.0K
17:29 12,213.30 12,220.30 12,210.80 12,217.80 0.0K
17:30 12,219.30 12,222.80 12,219.30 12,220.80 0.0K
17:31 12,220.30 12,223.30 12,216.80 12,218.80 0.0K
17:32 12,219.80 12,229.80 12,219.80 12,227.80 0.0K
17:33 12,228.80 12,229.30 12,221.80 12,221.80 0.0K
17:34 12,221.30 12,227.80 12,221.30 12,224.80 0.0K
17:35 12,224.30 12,228.80 12,196.49 12,196.49 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