SMI (SSMI)

SWI20
🏛️ スイス →
12,477.55
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 12,242.80 12,243.30 12,239.30 12,241.30 0.0K
08:59 12,240.30 12,246.80 12,224.30 12,224.80 0.0K
09:00 12,227.30 12,241.30 12,227.30 12,239.80 0.0K
09:01 12,236.30 12,238.80 12,226.80 12,238.30 0.0K
09:02 12,234.30 12,237.80 12,228.30 12,230.80 0.0K
09:03 12,232.80 12,235.30 12,221.30 12,230.80 0.0K
09:04 12,228.30 12,239.30 12,228.30 12,237.30 0.0K
09:05 12,235.80 12,235.80 12,228.80 12,229.80 0.0K
09:06 12,226.80 12,227.30 12,219.80 12,219.80 0.0K
09:07 12,221.80 12,227.30 12,218.30 12,225.30 0.0K
09:08 12,226.80 12,229.30 12,222.80 12,227.80 0.0K
09:09 12,228.80 12,236.80 12,228.80 12,232.30 0.0K
09:10 12,233.30 12,233.30 12,226.80 12,228.30 0.0K
09:11 12,227.80 12,234.80 12,224.30 12,234.80 0.0K
09:12 12,234.30 12,247.30 12,234.30 12,247.30 0.0K
09:13 12,248.30 12,257.30 12,248.30 12,257.30 0.0K
09:14 12,256.30 12,264.30 12,256.30 12,256.30 0.0K
09:15 12,255.80 12,256.30 12,244.90 12,246.40 0.0K
09:16 12,247.40 12,258.30 12,247.40 12,258.30 0.0K
09:17 12,257.30 12,264.60 12,257.30 12,264.10 0.0K
09:18 12,264.60 12,270.00 12,259.10 12,268.00 0.0K
09:19 12,266.50 12,272.00 12,265.00 12,272.00 0.0K
09:20 12,271.50 12,276.50 12,271.00 12,276.50 0.0K
09:21 12,277.00 12,277.90 12,266.00 12,267.00 0.0K
09:22 12,266.50 12,267.60 12,260.60 12,267.60 0.0K
09:23 12,268.10 12,268.60 12,263.50 12,265.00 0.0K
09:24 12,265.50 12,270.00 12,262.50 12,270.00 0.0K
09:25 12,268.00 12,269.50 12,265.00 12,269.50 0.0K
09:26 12,270.00 12,276.90 12,270.00 12,276.80 0.0K
09:27 12,276.30 12,276.30 12,272.80 12,274.80 0.0K
09:28 12,273.80 12,276.70 12,268.70 12,270.70 0.0K
09:29 12,270.20 12,270.70 12,265.80 12,268.30 0.0K
09:30 12,265.80 12,270.20 12,262.80 12,270.20 0.0K
09:31 12,270.70 12,273.70 12,268.70 12,268.70 0.0K
09:32 12,270.70 12,270.70 12,266.60 12,270.60 0.0K
09:33 12,271.60 12,280.00 12,269.60 12,279.50 0.0K
09:34 12,282.50 12,282.50 12,278.50 12,278.50 0.0K
09:35 12,276.50 12,276.50 12,265.60 12,265.60 0.0K
09:36 12,264.60 12,267.70 12,263.60 12,266.60 0.0K
09:37 12,264.70 12,264.70 12,260.70 12,260.70 0.0K
09:38 12,261.70 12,264.70 12,259.30 12,260.80 0.0K
09:39 12,259.80 12,265.70 12,259.70 12,265.70 0.0K
09:40 12,265.20 12,265.20 12,260.20 12,261.30 0.0K
09:41 12,261.80 12,266.80 12,261.80 12,262.30 0.0K
09:42 12,261.80 12,266.90 12,261.80 12,266.40 0.0K
09:43 12,265.90 12,270.80 12,263.90 12,270.80 0.0K
09:44 12,267.80 12,269.90 12,265.30 12,268.90 0.0K
09:45 12,269.90 12,270.40 12,264.40 12,265.90 0.0K
09:46 12,266.90 12,267.00 12,263.00 12,265.00 0.0K
09:47 12,265.50 12,265.50 12,259.10 12,259.10 0.0K
09:48 12,258.10 12,265.60 12,258.10 12,265.10 0.0K
09:49 12,264.60 12,269.10 12,264.10 12,268.60 0.0K
09:50 12,268.10 12,268.10 12,262.10 12,265.10 0.0K
09:51 12,265.20 12,266.20 12,261.70 12,263.20 0.0K
09:52 12,261.20 12,261.20 12,255.20 12,255.20 0.0K
09:53 12,255.30 12,255.30 12,252.30 12,252.30 0.0K
09:54 12,253.30 12,255.30 12,249.80 12,250.30 0.0K
09:55 12,253.30 12,253.80 12,249.30 12,250.30 0.0K
09:56 12,249.30 12,250.30 12,245.40 12,245.40 0.0K
09:57 12,244.50 12,247.50 12,244.50 12,246.50 0.0K
09:58 12,245.50 12,246.00 12,242.50 12,244.10 0.0K
09:59 12,246.60 12,246.60 12,241.60 12,241.60 0.0K
10:00 12,240.60 12,249.60 12,240.60 12,249.60 0.0K
10:01 12,255.60 12,257.10 12,249.10 12,249.10 0.0K
10:02 12,248.60 12,248.60 12,240.20 12,240.20 0.0K
10:03 12,239.70 12,241.70 12,236.80 12,238.30 0.0K
10:04 12,238.80 12,241.90 12,236.30 12,240.90 0.0K
10:05 12,238.90 12,239.90 12,235.90 12,237.00 0.0K
10:06 12,235.00 12,235.50 12,232.10 12,232.20 0.0K
10:07 12,231.70 12,234.20 12,227.70 12,230.30 0.0K
10:08 12,231.30 12,234.20 12,230.80 12,231.30 0.0K
10:09 12,232.30 12,235.30 12,232.30 12,232.30 0.0K
10:10 12,231.30 12,231.30 12,227.40 12,230.00 0.0K
10:11 12,230.50 12,230.50 12,224.50 12,224.50 0.0K
10:12 12,226.50 12,229.60 12,225.50 12,229.60 0.0K
10:13 12,230.60 12,236.00 12,229.50 12,235.50 0.0K
10:14 12,236.50 12,239.50 12,236.50 12,239.50 0.0K
10:15 12,239.00 12,239.50 12,235.00 12,239.50 0.0K
10:16 12,239.00 12,242.50 12,238.50 12,242.50 0.0K
10:17 12,242.00 12,245.00 12,241.50 12,244.50 0.0K
10:18 12,243.00 12,243.00 12,240.50 12,241.50 0.0K
10:19 12,239.50 12,240.60 12,238.60 12,238.60 0.0K
10:20 12,240.60 12,241.60 12,238.60 12,241.10 0.0K
10:21 12,240.10 12,242.70 12,238.70 12,242.70 0.0K
10:22 12,242.20 12,245.60 12,239.70 12,245.60 0.0K
10:23 12,243.60 12,243.60 12,241.10 12,241.70 0.0K
10:24 12,242.70 12,245.70 12,242.70 12,244.70 0.0K
10:25 12,243.70 12,243.70 12,239.70 12,240.70 0.0K
10:26 12,239.70 12,241.30 12,238.70 12,238.80 0.0K
10:27 12,237.80 12,240.40 12,237.80 12,238.40 0.0K
10:28 12,238.90 12,240.90 12,232.90 12,232.90 0.0K
10:29 12,234.40 12,238.90 12,232.90 12,233.90 0.0K
10:30 12,234.40 12,238.90 12,233.90 12,238.90 0.0K
10:31 12,241.90 12,243.80 12,240.80 12,241.80 0.0K
10:32 12,240.80 12,240.80 12,238.80 12,240.30 0.0K
10:33 12,240.80 12,243.30 12,240.30 12,243.30 0.0K
10:34 12,242.80 12,244.20 12,239.70 12,243.70 0.0K
10:35 12,243.20 12,243.20 12,240.70 12,241.70 0.0K
10:36 12,242.70 12,242.70 12,240.60 12,240.60 0.0K
10:37 12,242.60 12,245.10 12,240.60 12,245.10 0.0K
10:38 12,247.60 12,248.70 12,244.60 12,248.70 0.0K
10:39 12,249.70 12,249.70 12,245.80 12,245.80 0.0K
10:40 12,247.40 12,249.90 12,244.40 12,244.90 0.0K
10:41 12,245.40 12,245.40 12,240.00 12,242.00 0.0K
10:42 12,241.00 12,244.50 12,241.00 12,243.00 0.0K
10:43 12,242.50 12,246.00 12,242.50 12,245.10 0.0K
10:44 12,244.10 12,246.10 12,244.10 12,245.10 0.0K
10:45 12,246.10 12,247.60 12,241.70 12,242.20 0.0K
10:46 12,243.20 12,243.20 12,238.20 12,239.20 0.0K
10:47 12,240.20 12,240.20 12,235.30 12,235.30 0.0K
10:48 12,234.30 12,234.30 12,231.30 12,231.30 0.0K
10:49 12,231.40 12,232.90 12,230.40 12,230.40 0.0K
10:50 12,230.50 12,232.00 12,229.50 12,232.00 0.0K
10:51 12,233.50 12,235.50 12,232.50 12,233.50 0.0K
10:52 12,232.50 12,232.50 12,230.60 12,231.60 0.0K
10:53 12,230.60 12,232.60 12,230.60 12,232.60 0.0K
10:54 12,234.10 12,234.60 12,230.60 12,230.60 0.0K
10:55 12,230.70 12,232.70 12,230.70 12,231.70 0.0K
10:56 12,230.20 12,231.80 12,227.80 12,228.30 0.0K
10:57 12,227.80 12,231.80 12,227.80 12,231.80 0.0K
10:58 12,232.80 12,234.80 12,232.80 12,234.80 0.0K
10:59 12,235.80 12,238.30 12,235.80 12,237.30 0.0K
11:00 12,240.30 12,242.70 12,239.80 12,242.70 0.0K
11:01 12,241.70 12,241.70 12,238.20 12,238.20 0.0K
11:02 12,238.70 12,246.60 12,238.70 12,246.60 0.0K
11:03 12,247.10 12,249.00 12,246.00 12,246.00 0.0K
11:04 12,248.00 12,248.40 12,246.00 12,247.40 0.0K
11:05 12,246.90 12,251.30 12,246.40 12,251.30 0.0K
11:06 12,249.30 12,253.20 12,249.20 12,253.20 0.0K
11:07 12,251.70 12,253.10 12,251.70 12,252.60 0.0K
11:08 12,251.60 12,253.10 12,251.10 12,252.10 0.0K
11:09 12,254.00 12,256.50 12,254.00 12,255.00 0.0K
11:10 12,256.50 12,257.00 12,251.00 12,251.00 0.0K
11:11 12,251.10 12,254.00 12,251.10 12,252.00 0.0K
11:12 12,251.00 12,254.50 12,250.00 12,250.00 0.0K
11:13 12,249.50 12,250.00 12,247.00 12,247.00 0.0K
11:14 12,246.50 12,246.50 12,245.10 12,246.10 0.0K
11:15 12,248.10 12,249.10 12,245.20 12,245.20 0.0K
11:16 12,243.20 12,244.20 12,242.20 12,243.70 0.0K
11:17 12,243.20 12,243.80 12,241.30 12,243.30 0.0K
11:18 12,242.30 12,242.40 12,239.90 12,240.40 0.0K
11:19 12,239.40 12,242.40 12,237.90 12,242.40 0.0K
11:20 12,244.40 12,244.40 12,242.30 12,243.30 0.0K
11:21 12,242.30 12,243.30 12,241.80 12,241.80 0.0K
11:22 12,241.30 12,246.30 12,241.30 12,245.70 0.0K
11:23 12,244.20 12,245.20 12,241.20 12,242.30 0.0K
11:24 12,243.30 12,243.30 12,241.20 12,241.20 0.0K
11:25 12,242.20 12,243.10 12,242.20 12,242.60 0.0K
11:26 12,242.10 12,242.10 12,239.10 12,241.10 0.0K
11:27 12,241.60 12,241.60 12,239.10 12,239.60 0.0K
11:28 12,239.10 12,239.10 12,236.10 12,236.10 0.0K
11:29 12,237.10 12,238.10 12,235.10 12,235.10 0.0K
11:30 12,235.60 12,236.10 12,234.50 12,235.00 0.0K
11:31 12,233.50 12,234.00 12,226.50 12,227.00 0.0K
11:32 12,226.00 12,228.00 12,226.00 12,226.50 0.0K
11:33 12,226.00 12,226.00 12,223.00 12,224.00 0.0K
11:34 12,225.00 12,225.00 12,223.00 12,223.90 0.0K
11:35 12,223.40 12,227.80 12,222.90 12,225.80 0.0K
11:36 12,227.80 12,232.80 12,227.80 12,232.70 0.0K
11:37 12,232.20 12,233.70 12,229.80 12,229.80 0.0K
11:38 12,228.80 12,230.30 12,228.80 12,228.80 0.0K
11:39 12,227.80 12,227.80 12,224.80 12,227.80 0.0K
11:40 12,227.70 12,227.70 12,225.70 12,225.70 0.0K
11:41 12,226.70 12,230.20 12,226.20 12,226.20 0.0K
11:42 12,227.70 12,228.70 12,226.70 12,226.70 0.0K
11:43 12,226.20 12,227.70 12,226.20 12,227.70 0.0K
11:44 12,227.20 12,228.70 12,226.20 12,228.70 0.0K
11:45 12,227.70 12,228.70 12,224.70 12,228.70 0.0K
11:46 12,229.20 12,229.70 12,227.70 12,227.70 0.0K
11:47 12,226.70 12,226.70 12,224.20 12,225.70 0.0K
11:48 12,226.20 12,227.70 12,226.20 12,227.70 0.0K
11:49 12,226.20 12,226.20 12,224.20 12,224.60 0.0K
11:50 12,224.10 12,224.60 12,222.70 12,222.70 0.0K
11:52 12,222.20 12,223.70 12,222.20 12,223.70 0.0K
11:53 12,222.80 12,225.70 12,222.80 12,225.70 0.0K
11:54 12,224.20 12,226.20 12,224.20 12,225.20 0.0K
11:55 12,225.70 12,230.10 12,225.20 12,229.10 0.0K
11:56 12,230.10 12,230.10 12,224.60 12,227.10 0.0K
11:57 12,227.60 12,229.00 12,226.00 12,227.00 0.0K
11:58 12,226.50 12,231.90 12,226.50 12,231.90 0.0K
11:59 12,230.80 12,234.80 12,230.30 12,233.30 0.0K
12:00 12,234.30 12,234.80 12,232.80 12,234.80 0.0K
12:01 12,234.30 12,234.30 12,232.30 12,232.30 0.0K
12:02 12,233.80 12,237.30 12,233.80 12,237.20 0.0K
12:03 12,236.20 12,236.20 12,228.80 12,229.30 0.0K
12:04 12,228.30 12,228.40 12,227.40 12,227.40 0.0K
12:05 12,226.40 12,228.90 12,225.40 12,228.40 0.0K
12:06 12,229.40 12,229.40 12,226.90 12,227.40 0.0K
12:07 12,226.90 12,232.90 12,226.90 12,232.90 0.0K
12:08 12,233.90 12,234.40 12,233.30 12,233.30 0.0K
12:09 12,233.80 12,234.70 12,231.20 12,231.20 0.0K
12:10 12,231.30 12,237.20 12,231.30 12,237.20 0.0K
12:11 12,236.70 12,236.70 12,233.70 12,234.20 0.0K
12:12 12,233.70 12,235.20 12,232.20 12,234.20 0.0K
12:13 12,233.70 12,233.80 12,232.30 12,233.30 0.0K
12:14 12,233.80 12,234.30 12,232.80 12,233.80 0.0K
12:15 12,232.30 12,232.40 12,230.40 12,230.40 0.0K
12:16 12,228.90 12,229.00 12,227.40 12,228.50 0.0K
12:17 12,228.00 12,233.50 12,228.00 12,233.50 0.0K
12:18 12,232.00 12,232.50 12,231.10 12,231.10 0.0K
12:19 12,230.60 12,230.60 12,229.60 12,229.60 0.0K
12:20 12,230.60 12,235.60 12,230.60 12,235.60 0.0K
12:21 12,234.60 12,240.10 12,234.60 12,239.60 0.0K
12:22 12,240.10 12,240.10 12,238.70 12,238.70 0.0K
12:23 12,237.70 12,241.20 12,237.70 12,240.70 0.0K
12:24 12,241.20 12,241.70 12,238.70 12,239.70 0.0K
12:25 12,240.20 12,242.20 12,238.70 12,238.70 0.0K
12:26 12,239.20 12,239.20 12,237.70 12,238.70 0.0K
12:27 12,237.70 12,237.70 12,234.70 12,236.70 0.0K
12:28 12,236.20 12,236.20 12,234.70 12,235.70 0.0K
12:29 12,235.20 12,236.20 12,234.70 12,235.70 0.0K
12:30 12,236.20 12,237.30 12,235.80 12,237.30 0.0K
12:31 12,237.80 12,239.30 12,236.80 12,236.80 0.0K
12:32 12,236.30 12,236.30 12,227.90 12,228.90 0.0K
12:33 12,229.40 12,230.00 12,228.00 12,228.00 0.0K
12:34 12,227.00 12,227.00 12,221.10 12,221.10 0.0K
12:35 12,222.10 12,227.10 12,222.10 12,226.10 0.0K
12:36 12,225.60 12,225.60 12,223.70 12,225.20 0.0K
12:37 12,224.70 12,225.20 12,224.20 12,224.20 0.0K
12:38 12,223.20 12,224.30 12,222.30 12,223.30 0.0K
12:39 12,222.30 12,222.30 12,218.80 12,219.80 0.0K
12:40 12,220.30 12,222.30 12,220.30 12,222.20 0.0K
12:41 12,223.20 12,223.20 12,220.70 12,220.70 0.0K
12:42 12,220.20 12,221.20 12,220.20 12,220.20 0.0K
12:43 12,219.70 12,221.20 12,219.70 12,219.70 0.0K
12:44 12,219.20 12,221.70 12,219.20 12,221.70 0.0K
12:45 12,221.20 12,222.70 12,221.20 12,221.20 0.0K
12:46 12,222.20 12,226.10 12,221.20 12,226.10 0.0K
12:47 12,226.00 12,226.00 12,226.00 12,226.00 0.0K
12:48 12,225.50 12,226.00 12,222.10 12,222.10 0.0K
12:49 12,221.60 12,222.60 12,221.10 12,221.10 0.0K
12:50 12,220.10 12,220.10 12,218.20 12,218.20 0.0K
12:51 12,217.20 12,217.20 12,216.20 12,216.20 0.0K
12:52 12,216.30 12,219.20 12,216.30 12,219.20 0.0K
12:53 12,218.20 12,218.20 12,215.70 12,215.70 0.0K
12:54 12,216.20 12,218.70 12,215.20 12,218.20 0.0K
12:55 12,218.70 12,222.10 12,218.20 12,222.10 0.0K
12:56 12,221.10 12,221.10 12,220.10 12,220.60 0.0K
12:57 12,220.10 12,223.60 12,220.10 12,222.60 0.0K
12:58 12,222.10 12,223.10 12,220.60 12,221.60 0.0K
12:59 12,221.10 12,221.60 12,218.10 12,221.60 0.0K
13:00 12,222.60 12,227.10 12,222.60 12,226.10 0.0K
13:01 12,228.10 12,232.00 12,228.10 12,232.00 0.0K
13:02 12,233.00 12,234.00 12,231.90 12,231.90 0.0K
13:03 12,232.90 12,234.90 12,232.90 12,233.90 0.0K
13:04 12,234.40 12,234.40 12,232.90 12,233.90 0.0K
13:05 12,234.40 12,235.40 12,232.40 12,232.90 0.0K
13:06 12,231.90 12,232.90 12,230.90 12,230.90 0.0K
13:07 12,231.00 12,231.00 12,229.00 12,229.00 0.0K
13:08 12,230.50 12,232.50 12,230.00 12,232.00 0.0K
13:09 12,231.90 12,231.90 12,231.90 12,231.90 0.0K
13:10 12,230.90 12,232.40 12,230.40 12,231.90 0.0K
13:11 12,230.90 12,233.90 12,230.90 12,231.90 0.0K
13:12 12,232.40 12,234.90 12,232.40 12,233.90 0.0K
13:13 12,234.40 12,235.40 12,232.90 12,233.90 0.0K
13:14 12,232.90 12,233.40 12,231.90 12,231.90 0.0K
13:15 12,232.40 12,235.30 12,232.40 12,232.80 0.0K
13:16 12,233.30 12,234.40 12,232.40 12,233.90 0.0K
13:17 12,234.40 12,235.90 12,234.40 12,235.90 0.0K
13:18 12,236.40 12,237.80 12,234.90 12,235.90 0.0K
13:19 12,235.40 12,235.90 12,232.90 12,233.40 0.0K
13:20 12,233.90 12,236.90 12,233.90 12,236.90 0.0K
13:21 12,235.90 12,235.90 12,232.90 12,232.90 0.0K
13:22 12,232.40 12,234.00 12,231.00 12,232.50 0.0K
13:23 12,232.00 12,233.10 12,231.00 12,232.10 0.0K
13:24 12,233.10 12,233.10 12,231.10 12,231.10 0.0K
13:25 12,231.60 12,233.20 12,230.20 12,230.20 0.0K
13:26 12,229.20 12,229.30 12,227.30 12,229.30 0.0K
13:27 12,228.30 12,229.30 12,227.30 12,228.30 0.0K
13:28 12,228.80 12,228.80 12,227.80 12,227.80 0.0K
13:29 12,227.30 12,227.80 12,224.40 12,224.40 0.0K
13:30 12,223.40 12,225.40 12,222.90 12,225.40 0.0K
13:31 12,224.40 12,226.40 12,224.40 12,225.40 0.0K
13:32 12,225.90 12,227.30 12,225.30 12,227.30 0.0K
13:33 12,228.30 12,229.80 12,223.30 12,223.30 0.0K
13:34 12,223.80 12,223.80 12,218.80 12,220.30 0.0K
13:35 12,220.40 12,220.40 12,219.90 12,219.90 0.0K
13:36 12,219.40 12,221.40 12,218.40 12,221.30 0.0K
13:37 12,220.30 12,221.30 12,217.30 12,217.80 0.0K
13:38 12,219.30 12,221.30 12,219.30 12,221.30 0.0K
13:39 12,221.20 12,221.20 12,219.70 12,220.20 0.0K
13:40 12,220.70 12,221.20 12,219.70 12,221.20 0.0K
13:41 12,221.70 12,222.20 12,220.20 12,220.70 0.0K
13:42 12,220.20 12,220.20 12,218.30 12,218.30 0.0K
13:43 12,217.80 12,219.30 12,217.30 12,217.30 0.0K
13:44 12,216.80 12,217.40 12,215.30 12,217.40 0.0K
13:45 12,218.40 12,218.40 12,216.40 12,217.40 0.0K
13:46 12,218.40 12,218.40 12,215.90 12,217.40 0.0K
13:47 12,216.30 12,217.30 12,214.80 12,215.30 0.0K
13:48 12,215.80 12,216.30 12,215.30 12,216.30 0.0K
13:49 12,215.30 12,216.40 12,213.40 12,213.40 0.0K
13:50 12,212.90 12,212.90 12,210.90 12,211.00 0.0K
13:51 12,210.50 12,211.00 12,209.50 12,209.50 0.0K
13:52 12,209.00 12,209.50 12,209.00 12,209.50 0.0K
13:53 12,209.00 12,209.00 12,206.10 12,206.60 0.0K
13:54 12,206.10 12,207.60 12,204.60 12,207.60 0.0K
13:55 12,208.60 12,210.10 12,206.60 12,206.60 0.0K
13:56 12,207.10 12,207.70 12,205.10 12,207.60 0.0K
13:57 12,208.60 12,208.60 12,199.60 12,203.60 0.0K
13:58 12,204.60 12,209.60 12,204.60 12,205.50 0.0K
13:59 12,206.00 12,208.40 12,204.50 12,207.40 0.0K
14:00 12,206.40 12,206.40 12,202.40 12,202.50 0.0K
14:01 12,203.50 12,204.50 12,201.50 12,203.40 0.0K
14:02 12,204.40 12,205.40 12,201.00 12,201.50 0.0K
14:03 12,202.00 12,202.00 12,201.50 12,201.60 0.0K
14:04 12,202.10 12,203.60 12,201.60 12,203.50 0.0K
14:05 12,204.50 12,205.50 12,202.50 12,202.50 0.0K
14:06 12,201.50 12,205.50 12,200.50 12,204.50 0.0K
14:07 12,205.50 12,208.50 12,205.50 12,208.50 0.0K
14:08 12,209.00 12,211.50 12,207.50 12,211.50 0.0K
14:09 12,210.50 12,211.00 12,209.40 12,209.90 0.0K
14:10 12,214.40 12,214.90 12,212.40 12,214.40 0.0K
14:11 12,215.40 12,217.30 12,209.80 12,210.80 0.0K
14:12 12,210.40 12,211.40 12,207.90 12,211.40 0.0K
14:13 12,212.40 12,212.40 12,204.40 12,206.40 0.0K
14:14 12,206.50 12,206.50 12,204.00 12,204.50 0.0K
14:15 12,204.00 12,204.00 12,199.60 12,199.60 0.0K
14:16 12,201.60 12,205.60 12,201.20 12,201.20 0.0K
14:17 12,200.70 12,200.70 12,198.70 12,199.70 0.0K
14:18 12,200.20 12,201.70 12,199.70 12,201.20 0.0K
14:19 12,200.70 12,201.70 12,199.70 12,201.70 0.0K
14:20 12,201.20 12,204.20 12,201.20 12,203.70 0.0K
14:21 12,202.70 12,203.60 12,201.60 12,202.60 0.0K
14:22 12,203.10 12,203.10 12,201.20 12,201.70 0.0K
14:23 12,200.70 12,201.20 12,199.20 12,200.70 0.0K
14:24 12,201.70 12,201.70 12,194.80 12,195.80 0.0K
14:25 12,195.30 12,197.80 12,195.30 12,197.80 0.0K
14:26 12,196.80 12,198.30 12,196.80 12,196.80 0.0K
14:27 12,195.80 12,198.30 12,195.80 12,196.80 0.0K
14:28 12,197.30 12,197.30 12,196.20 12,196.70 0.0K
14:29 12,196.80 12,200.30 12,196.80 12,200.30 0.0K
14:30 12,204.30 12,209.60 12,200.30 12,209.10 0.0K
14:31 12,208.60 12,208.60 12,200.60 12,205.50 0.0K
14:32 12,204.50 12,210.30 12,204.00 12,210.30 0.0K
14:33 12,211.30 12,214.20 12,210.70 12,212.20 0.0K
14:34 12,212.70 12,214.70 12,211.10 12,213.10 0.0K
14:35 12,212.60 12,213.10 12,210.10 12,210.20 0.0K
14:36 12,209.20 12,212.20 12,208.20 12,212.20 0.0K
14:37 12,211.20 12,212.70 12,210.70 12,212.70 0.0K
14:38 12,212.20 12,217.10 12,212.10 12,217.10 0.0K
14:39 12,216.10 12,216.50 12,210.10 12,210.10 0.0K
14:40 12,209.10 12,211.10 12,205.10 12,206.10 0.0K
14:41 12,206.20 12,206.20 12,203.20 12,203.30 0.0K
14:42 12,202.30 12,204.80 12,202.30 12,204.40 0.0K
14:43 12,202.90 12,207.90 12,202.90 12,204.40 0.0K
14:44 12,205.40 12,205.40 12,202.40 12,202.40 0.0K
14:45 12,202.90 12,205.90 12,200.90 12,201.50 0.0K
14:46 12,200.50 12,200.50 12,198.50 12,199.50 0.0K
14:47 12,199.60 12,201.60 12,198.60 12,201.60 0.0K
14:48 12,202.60 12,205.50 12,201.60 12,205.50 0.0K
14:49 12,206.50 12,208.50 12,206.50 12,207.50 0.0K
14:50 12,209.00 12,209.00 12,201.50 12,201.50 0.0K
14:51 12,200.50 12,201.50 12,199.50 12,199.50 0.0K
14:52 12,200.50 12,201.50 12,199.50 12,200.50 0.0K
14:53 12,200.00 12,200.00 12,197.50 12,198.50 0.0K
14:54 12,200.00 12,201.90 12,198.40 12,198.40 0.0K
14:55 12,197.40 12,198.40 12,196.90 12,197.40 0.0K
14:56 12,197.50 12,198.50 12,194.50 12,194.50 0.0K
14:57 12,193.50 12,194.10 12,191.60 12,191.60 0.0K
14:58 12,192.10 12,192.10 12,185.60 12,186.60 0.0K
14:59 12,187.60 12,187.60 12,187.60 12,187.60 0.0K
15:00 12,192.10 12,196.60 12,191.60 12,195.60 0.0K
15:01 12,197.60 12,197.60 12,196.60 12,197.10 0.0K
15:02 12,198.60 12,198.60 12,190.70 12,190.70 0.0K
15:03 12,191.70 12,196.20 12,186.70 12,187.70 0.0K
15:04 12,186.70 12,189.70 12,186.70 12,189.10 0.0K
15:05 12,189.60 12,195.60 12,189.60 12,195.60 0.0K
15:06 12,196.10 12,196.10 12,191.60 12,192.60 0.0K
15:07 12,192.50 12,193.50 12,187.10 12,188.10 0.0K
15:08 12,187.60 12,193.50 12,187.60 12,193.00 0.0K
15:09 12,193.50 12,194.00 12,184.60 12,186.60 0.0K
15:10 12,187.60 12,187.60 12,182.60 12,182.60 0.0K
15:11 12,184.10 12,192.60 12,184.10 12,192.50 0.0K
15:12 12,191.50 12,191.50 12,185.10 12,185.10 0.0K
15:13 12,185.60 12,186.60 12,182.20 12,182.70 0.0K
15:14 12,182.20 12,185.20 12,182.20 12,183.70 0.0K
15:15 12,182.70 12,186.70 12,182.70 12,186.70 0.0K
15:16 12,185.70 12,189.70 12,185.70 12,187.60 0.0K
15:17 12,186.60 12,186.60 12,182.70 12,182.70 0.0K
15:18 12,183.70 12,188.70 12,183.70 12,186.70 0.0K
15:19 12,186.20 12,190.60 12,185.70 12,190.60 0.0K
15:20 12,188.10 12,192.50 12,187.60 12,191.50 0.0K
15:21 12,190.50 12,198.40 12,190.50 12,197.40 0.0K
15:22 12,196.40 12,196.40 12,188.40 12,188.40 0.0K
15:23 12,187.40 12,191.40 12,187.40 12,191.40 0.0K
15:24 12,190.40 12,192.40 12,189.40 12,191.90 0.0K
15:25 12,191.30 12,193.40 12,188.40 12,193.40 0.0K
15:26 12,192.90 12,195.30 12,192.90 12,195.30 0.0K
15:27 12,195.80 12,197.30 12,194.40 12,195.90 0.0K
15:28 12,195.40 12,195.40 12,191.40 12,194.40 0.0K
15:29 12,192.40 12,198.90 12,191.90 12,198.40 0.0K
15:30 12,195.50 12,199.50 12,189.50 12,189.50 0.0K
15:31 12,189.60 12,190.10 12,183.60 12,183.60 0.0K
15:32 12,182.60 12,187.60 12,182.10 12,182.60 0.0K
15:33 12,183.10 12,183.10 12,179.60 12,180.70 0.0K
15:34 12,181.20 12,185.20 12,177.70 12,179.70 0.0K
15:35 12,181.20 12,181.20 12,172.70 12,177.20 0.0K
15:36 12,178.70 12,179.20 12,170.70 12,170.70 0.0K
15:37 12,171.20 12,172.70 12,170.20 12,171.70 0.0K
15:38 12,172.70 12,174.70 12,165.70 12,167.10 0.0K
15:39 12,169.10 12,174.10 12,166.60 12,173.50 0.0K
15:40 12,172.50 12,180.50 12,171.00 12,175.50 0.0K
15:41 12,176.50 12,179.40 12,176.00 12,179.40 0.0K
15:42 12,178.90 12,181.40 12,173.40 12,181.40 0.0K
15:43 12,180.40 12,180.40 12,172.40 12,175.90 0.0K
15:44 12,177.40 12,186.20 12,176.90 12,186.20 0.0K
15:45 12,187.20 12,195.60 12,185.20 12,194.10 0.0K
15:46 12,193.10 12,194.10 12,190.60 12,191.10 0.0K
15:47 12,190.60 12,191.70 12,185.20 12,191.70 0.0K
15:48 12,193.60 12,202.10 12,193.60 12,199.00 0.0K
15:49 12,198.00 12,198.50 12,194.00 12,197.50 0.0K
15:50 12,197.00 12,200.00 12,195.00 12,195.00 0.0K
15:51 12,195.50 12,198.00 12,191.00 12,198.00 0.0K
15:52 12,198.50 12,202.90 12,197.00 12,202.90 0.0K
15:53 12,203.40 12,203.40 12,197.90 12,198.90 0.0K
15:54 12,197.40 12,202.90 12,197.40 12,201.90 0.0K
15:55 12,200.90 12,206.90 12,200.40 12,202.40 0.0K
15:56 12,202.90 12,205.00 12,200.90 12,205.00 0.0K
15:57 12,206.50 12,207.00 12,200.50 12,200.50 0.0K
15:58 12,198.50 12,200.10 12,198.00 12,200.10 0.0K
15:59 12,198.10 12,198.60 12,196.10 12,196.70 0.0K
16:00 12,198.20 12,201.20 12,197.20 12,199.20 0.0K
16:01 12,198.70 12,204.20 12,198.20 12,200.20 0.0K
16:02 12,200.70 12,200.70 12,191.30 12,194.80 0.0K
16:03 12,194.30 12,196.90 12,194.30 12,196.40 0.0K
16:04 12,196.90 12,196.90 12,191.40 12,194.40 0.0K
16:05 12,193.90 12,193.90 12,185.50 12,189.00 0.0K
16:06 12,188.50 12,192.00 12,187.50 12,188.50 0.0K
16:07 12,188.00 12,190.00 12,186.10 12,186.60 0.0K
16:08 12,187.10 12,190.10 12,186.60 12,190.10 0.0K
16:09 12,189.60 12,192.60 12,187.60 12,192.60 0.0K
16:10 12,193.60 12,195.50 12,192.60 12,193.50 0.0K
16:11 12,193.00 12,194.00 12,190.50 12,192.00 0.0K
16:12 12,191.50 12,191.50 12,181.50 12,181.50 0.0K
16:13 12,182.00 12,188.50 12,182.00 12,188.50 0.0K
16:14 12,188.40 12,193.30 12,188.40 12,192.30 0.0K
16:15 12,193.30 12,196.30 12,192.30 12,195.20 0.0K
16:16 12,195.70 12,196.70 12,195.70 12,196.10 0.0K
16:17 12,198.60 12,205.50 12,198.60 12,205.00 0.0K
16:18 12,204.00 12,204.00 12,198.00 12,200.00 0.0K
16:19 12,199.00 12,199.00 12,195.00 12,195.10 0.0K
16:20 12,196.10 12,196.10 12,183.20 12,183.20 0.0K
16:21 12,180.20 12,180.20 12,175.70 12,177.30 0.0K
16:22 12,178.30 12,180.30 12,177.30 12,178.30 0.0K
16:23 12,177.80 12,179.30 12,176.30 12,177.30 0.0K
16:24 12,176.80 12,178.30 12,174.30 12,175.30 0.0K
16:25 12,174.30 12,180.30 12,174.30 12,179.80 0.0K
16:26 12,180.30 12,180.30 12,176.80 12,180.30 0.0K
16:27 12,179.80 12,179.80 12,175.80 12,175.80 0.0K
16:28 12,176.30 12,176.90 12,171.90 12,173.40 0.0K
16:29 12,173.90 12,174.40 12,169.40 12,170.50 0.0K
16:30 12,171.50 12,173.50 12,169.50 12,170.50 0.0K
16:31 12,170.00 12,172.00 12,170.00 12,171.50 0.0K
16:32 12,169.50 12,171.50 12,169.50 12,171.00 0.0K
16:33 12,171.50 12,173.50 12,168.50 12,173.40 0.0K
16:34 12,171.40 12,171.40 12,167.90 12,169.90 0.0K
16:35 12,170.90 12,179.30 12,169.40 12,177.30 0.0K
16:36 12,176.80 12,178.20 12,175.80 12,177.70 0.0K
16:37 12,177.20 12,178.20 12,171.70 12,173.20 0.0K
16:38 12,172.20 12,172.20 12,166.20 12,166.20 0.0K
16:39 12,165.70 12,171.20 12,165.20 12,171.20 0.0K
16:40 12,170.20 12,173.60 12,170.10 12,170.60 0.0K
16:41 12,170.10 12,170.10 12,166.10 12,166.10 0.0K
16:42 12,166.20 12,166.70 12,161.70 12,163.70 0.0K
16:43 12,163.20 12,167.70 12,163.20 12,165.70 0.0K
16:44 12,164.70 12,166.70 12,164.70 12,166.20 0.0K
16:45 12,166.70 12,168.70 12,165.20 12,167.20 0.0K
16:46 12,169.20 12,170.20 12,164.20 12,164.20 0.0K
16:47 12,162.70 12,163.20 12,160.30 12,160.80 0.0K
16:48 12,161.80 12,164.30 12,160.30 12,161.80 0.0K
16:49 12,162.30 12,163.30 12,158.30 12,159.30 0.0K
16:50 12,159.80 12,160.30 12,158.30 12,159.80 0.0K
16:51 12,159.30 12,159.30 12,155.40 12,155.40 0.0K
16:52 12,156.40 12,159.30 12,156.40 12,157.80 0.0K
16:53 12,157.30 12,163.30 12,157.30 12,163.30 0.0K
16:54 12,161.30 12,163.70 12,159.30 12,162.70 0.0K
16:55 12,162.20 12,162.70 12,160.20 12,162.70 0.0K
16:56 12,162.20 12,165.20 12,161.20 12,164.20 0.0K
16:57 12,165.20 12,167.10 12,164.10 12,165.60 0.0K
16:58 12,164.10 12,166.10 12,163.10 12,165.00 0.0K
16:59 12,164.50 12,168.00 12,164.00 12,166.00 0.0K
17:00 12,163.50 12,165.00 12,159.00 12,159.00 0.0K
17:01 12,158.00 12,162.00 12,158.00 12,160.00 0.0K
17:02 12,162.00 12,165.50 12,162.00 12,165.50 0.0K
17:03 12,165.00 12,167.90 12,164.90 12,167.90 0.0K
17:04 12,168.90 12,168.90 12,163.90 12,164.40 0.0K
17:05 12,163.90 12,164.40 12,157.90 12,158.80 0.0K
17:06 12,158.40 12,158.80 12,156.30 12,157.80 0.0K
17:07 12,156.80 12,158.80 12,156.80 12,157.30 0.0K
17:08 12,157.80 12,159.80 12,156.80 12,158.30 0.0K
17:09 12,157.80 12,159.80 12,156.80 12,157.80 0.0K
17:10 12,158.80 12,160.30 12,158.30 12,159.80 0.0K
17:11 12,159.30 12,159.80 12,156.30 12,158.80 0.0K
17:12 12,159.30 12,159.30 12,156.30 12,157.80 0.0K
17:13 12,157.30 12,158.70 12,156.70 12,156.70 0.0K
17:14 12,156.20 12,156.20 12,153.70 12,154.70 0.0K
17:15 12,154.20 12,154.20 12,153.20 12,153.70 0.0K
17:16 12,154.20 12,154.20 12,152.10 12,153.60 0.0K
17:17 12,153.10 12,153.10 12,150.10 12,150.50 0.0K
17:18 12,151.00 12,152.40 12,150.00 12,152.40 0.0K
17:19 12,152.90 12,155.90 12,150.90 12,152.30 0.0K
17:20 12,152.80 12,153.80 12,150.80 12,151.80 0.0K
17:21 12,154.30 12,155.30 12,150.30 12,151.30 0.0K
17:22 12,151.80 12,155.80 12,150.30 12,154.80 0.0K
17:23 12,155.80 12,155.80 12,153.80 12,154.80 0.0K
17:24 12,154.30 12,154.80 12,151.30 12,151.30 0.0K
17:25 12,151.80 12,154.30 12,151.30 12,152.30 0.0K
17:26 12,153.80 12,154.80 12,150.80 12,154.80 0.0K
17:27 12,152.80 12,153.30 12,151.30 12,152.80 0.0K
17:28 12,156.80 12,156.80 12,151.80 12,153.80 0.0K
17:29 12,154.30 12,159.80 12,153.80 12,159.80 0.0K
17:30 12,158.80 12,163.30 12,158.80 12,162.80 0.0K
17:31 12,164.80 12,167.80 12,163.30 12,166.80 0.0K
17:32 12,165.80 12,165.80 12,162.80 12,164.80 0.0K
17:33 12,165.30 12,169.30 12,164.80 12,169.30 0.0K
17:34 12,169.80 12,173.80 12,169.80 12,169.80 0.0K
17:35 12,167.80 12,171.30 12,148.96 12,148.96 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