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 12,131.40 12,132.90 12,131.40 12,132.40 0.0K
08:59 12,129.40 12,129.40 12,114.90 12,114.90 0.0K
09:00 12,115.40 12,133.90 12,115.40 12,132.40 0.0K
09:01 12,133.90 12,136.90 12,123.40 12,123.90 0.0K
09:02 12,126.40 12,126.40 12,117.90 12,121.40 0.0K
09:03 12,120.40 12,123.40 12,119.40 12,121.40 0.0K
09:04 12,122.90 12,131.90 12,121.90 12,125.90 0.0K
09:05 12,127.40 12,132.90 12,126.90 12,130.90 0.0K
09:06 12,132.90 12,143.40 12,132.40 12,142.90 0.0K
09:07 12,142.40 12,142.40 12,131.90 12,135.40 0.0K
09:08 12,134.90 12,139.90 12,132.90 12,139.40 0.0K
09:09 12,137.90 12,138.40 12,130.90 12,137.40 0.0K
09:10 12,136.40 12,141.90 12,136.40 12,140.40 0.0K
09:11 12,143.40 12,146.40 12,143.40 12,144.40 0.0K
09:12 12,144.90 12,146.90 12,144.40 12,146.40 0.0K
09:13 12,145.90 12,145.90 12,143.40 12,144.40 0.0K
09:14 12,143.90 12,148.40 12,138.90 12,146.40 0.0K
09:15 12,148.90 12,151.40 12,146.90 12,148.40 0.0K
09:16 12,146.90 12,150.90 12,146.90 12,150.40 0.0K
09:17 12,148.40 12,149.40 12,144.90 12,147.40 0.0K
09:18 12,146.40 12,151.40 12,146.40 12,150.40 0.0K
09:19 12,150.90 12,154.80 12,150.90 12,154.30 0.0K
09:20 12,152.80 12,153.30 12,149.30 12,152.80 0.0K
09:21 12,153.30 12,153.90 12,147.90 12,149.40 0.0K
09:22 12,148.90 12,151.40 12,148.90 12,149.50 0.0K
09:23 12,148.50 12,151.50 12,148.50 12,151.50 0.0K
09:24 12,150.60 12,151.60 12,149.60 12,149.60 0.0K
09:25 12,150.10 12,150.10 12,145.20 12,146.70 0.0K
09:26 12,147.70 12,152.60 12,147.20 12,151.60 0.0K
09:27 12,150.60 12,150.60 12,142.20 12,142.20 0.0K
09:28 12,141.20 12,141.20 12,133.30 12,134.30 0.0K
09:29 12,135.30 12,138.70 12,135.30 12,138.70 0.0K
09:30 12,140.20 12,143.20 12,136.70 12,143.10 0.0K
09:31 12,144.60 12,145.10 12,140.60 12,143.60 0.0K
09:32 12,142.60 12,143.60 12,141.50 12,142.50 0.0K
09:33 12,143.50 12,145.50 12,142.50 12,142.50 0.0K
09:34 12,140.50 12,142.50 12,137.50 12,137.50 0.0K
09:35 12,138.50 12,148.50 12,137.50 12,148.50 0.0K
09:36 12,149.50 12,150.50 12,146.90 12,148.40 0.0K
09:37 12,149.40 12,149.40 12,145.80 12,147.30 0.0K
09:38 12,146.30 12,146.30 12,140.30 12,140.30 0.0K
09:39 12,140.40 12,140.40 12,136.40 12,139.40 0.0K
09:40 12,140.40 12,143.40 12,140.40 12,143.40 0.0K
09:41 12,144.40 12,145.40 12,142.40 12,145.40 0.0K
09:42 12,144.40 12,144.40 12,139.90 12,139.90 0.0K
09:43 12,138.40 12,140.50 12,138.40 12,139.50 0.0K
09:44 12,140.50 12,143.50 12,139.40 12,140.40 0.0K
09:45 12,140.90 12,140.90 12,135.50 12,137.40 0.0K
09:46 12,134.90 12,138.40 12,134.90 12,138.40 0.0K
09:47 12,139.40 12,140.40 12,137.40 12,140.40 0.0K
09:48 12,141.40 12,142.30 12,137.30 12,137.30 0.0K
09:49 12,138.30 12,140.30 12,136.40 12,139.30 0.0K
09:50 12,139.80 12,145.30 12,139.30 12,144.20 0.0K
09:51 12,144.70 12,150.70 12,144.20 12,150.70 0.0K
09:52 12,151.20 12,152.70 12,149.70 12,151.10 0.0K
09:53 12,151.20 12,156.60 12,151.20 12,156.60 0.0K
09:54 12,157.10 12,158.60 12,155.10 12,156.10 0.0K
09:55 12,156.60 12,163.00 12,156.10 12,163.00 0.0K
09:56 12,164.00 12,164.50 12,163.00 12,163.50 0.0K
09:57 12,163.00 12,163.50 12,161.10 12,161.10 0.0K
09:58 12,162.10 12,162.10 12,156.20 12,156.20 0.0K
09:59 12,154.70 12,160.10 12,154.70 12,159.10 0.0K
10:00 12,158.10 12,160.10 12,155.10 12,155.10 0.0K
10:01 12,156.10 12,156.10 12,147.30 12,147.30 0.0K
10:02 12,144.30 12,149.80 12,142.30 12,148.30 0.0K
10:03 12,149.80 12,150.30 12,144.40 12,147.40 0.0K
10:04 12,146.40 12,148.40 12,142.40 12,148.40 0.0K
10:05 12,149.40 12,150.40 12,148.40 12,149.40 0.0K
10:06 12,148.90 12,149.40 12,144.40 12,147.40 0.0K
10:07 12,145.40 12,146.40 12,144.50 12,145.00 0.0K
10:08 12,143.00 12,145.60 12,142.50 12,144.60 0.0K
10:09 12,146.60 12,152.50 12,146.60 12,148.50 0.0K
10:10 12,148.00 12,151.50 12,145.50 12,151.50 0.0K
10:11 12,152.50 12,152.50 12,150.50 12,150.50 0.0K
10:12 12,151.50 12,160.40 12,150.50 12,160.40 0.0K
10:13 12,160.90 12,161.40 12,156.30 12,157.30 0.0K
10:14 12,158.30 12,163.30 12,158.30 12,162.30 0.0K
10:15 12,163.30 12,164.30 12,155.80 12,155.80 0.0K
10:16 12,154.80 12,155.30 12,150.40 12,152.40 0.0K
10:17 12,153.40 12,155.40 12,151.90 12,152.40 0.0K
10:18 12,152.50 12,152.50 12,150.00 12,150.50 0.0K
10:19 12,151.50 12,152.50 12,148.50 12,149.50 0.0K
10:20 12,149.00 12,158.50 12,149.00 12,156.00 0.0K
10:21 12,155.50 12,159.00 12,155.50 12,157.90 0.0K
10:22 12,158.40 12,158.90 12,152.90 12,157.40 0.0K
10:23 12,158.40 12,158.40 12,153.90 12,153.90 0.0K
10:24 12,153.40 12,153.50 12,152.50 12,152.50 0.0K
10:25 12,153.50 12,156.50 12,151.60 12,151.60 0.0K
10:26 12,149.60 12,151.60 12,149.60 12,150.60 0.0K
10:27 12,150.70 12,151.70 12,149.70 12,149.70 0.0K
10:28 12,150.70 12,157.20 12,150.70 12,153.70 0.0K
10:29 12,152.80 12,155.80 12,151.80 12,154.30 0.0K
10:30 12,154.80 12,154.80 12,151.80 12,154.80 0.0K
10:31 12,155.80 12,155.80 12,150.30 12,150.80 0.0K
10:32 12,150.30 12,152.80 12,147.90 12,152.80 0.0K
10:33 12,153.80 12,153.80 12,144.90 12,144.90 0.0K
10:34 12,146.90 12,147.80 12,145.80 12,147.80 0.0K
10:35 12,148.80 12,148.80 12,146.80 12,147.80 0.0K
10:36 12,148.80 12,151.80 12,148.80 12,150.70 0.0K
10:37 12,151.70 12,152.70 12,147.70 12,147.70 0.0K
10:38 12,147.80 12,147.80 12,142.30 12,142.30 0.0K
10:39 12,142.80 12,142.80 12,139.80 12,142.80 0.0K
10:40 12,141.30 12,142.80 12,139.80 12,141.80 0.0K
10:41 12,140.30 12,141.80 12,139.80 12,140.80 0.0K
10:42 12,141.30 12,141.30 12,137.80 12,140.70 0.0K
10:43 12,140.20 12,145.20 12,140.20 12,143.70 0.0K
10:44 12,144.60 12,147.60 12,143.10 12,147.60 0.0K
10:45 12,148.60 12,148.60 12,144.10 12,144.10 0.0K
10:46 12,143.60 12,144.60 12,142.60 12,143.10 0.0K
10:47 12,142.60 12,142.60 12,138.20 12,139.70 0.0K
10:48 12,141.70 12,141.70 12,136.70 12,136.70 0.0K
10:49 12,137.70 12,139.20 12,137.70 12,137.70 0.0K
10:50 12,138.20 12,143.60 12,138.20 12,143.60 0.0K
10:51 12,144.60 12,146.60 12,142.50 12,142.60 0.0K
10:52 12,141.60 12,143.10 12,141.60 12,141.60 0.0K
10:53 12,139.60 12,144.10 12,138.60 12,143.60 0.0K
10:54 12,145.60 12,145.60 12,143.50 12,145.50 0.0K
10:55 12,146.50 12,148.50 12,145.50 12,148.50 0.0K
10:56 12,147.50 12,147.50 12,146.00 12,146.50 0.0K
10:57 12,146.00 12,146.50 12,136.50 12,136.50 0.0K
10:58 12,137.50 12,139.00 12,136.50 12,138.50 0.0K
10:59 12,136.60 12,136.60 12,134.60 12,135.70 0.0K
11:00 12,136.20 12,137.70 12,135.20 12,135.30 0.0K
11:01 12,136.80 12,137.80 12,135.80 12,136.80 0.0K
11:02 12,135.80 12,135.80 12,128.90 12,128.90 0.0K
11:03 12,125.90 12,127.90 12,124.90 12,125.90 0.0K
11:04 12,124.90 12,124.90 12,122.40 12,123.50 0.0K
11:05 12,122.00 12,125.50 12,122.00 12,124.90 0.0K
11:06 12,123.90 12,124.00 12,121.00 12,122.90 0.0K
11:07 12,122.40 12,126.00 12,118.00 12,118.00 0.0K
11:08 12,116.50 12,118.00 12,110.20 12,110.20 0.0K
11:09 12,108.70 12,108.70 12,097.80 12,098.40 0.0K
11:10 12,099.40 12,112.30 12,099.40 12,112.30 0.0K
11:11 12,113.20 12,116.70 12,111.20 12,114.20 0.0K
11:12 12,115.20 12,120.60 12,114.20 12,120.10 0.0K
11:13 12,121.10 12,121.10 12,114.50 12,114.50 0.0K
11:14 12,114.00 12,119.00 12,113.00 12,119.00 0.0K
11:15 12,119.50 12,123.40 12,118.90 12,122.90 0.0K
11:16 12,123.40 12,123.90 12,115.90 12,116.90 0.0K
11:17 12,117.90 12,120.80 12,116.90 12,120.80 0.0K
11:18 12,121.80 12,122.80 12,120.80 12,121.30 0.0K
11:19 12,120.80 12,123.20 12,120.80 12,123.20 0.0K
11:20 12,122.70 12,123.70 12,115.70 12,117.70 0.0K
11:21 12,117.20 12,121.70 12,117.20 12,121.70 0.0K
11:22 12,122.70 12,122.70 12,120.70 12,122.70 0.0K
11:23 12,121.70 12,124.10 12,119.60 12,120.60 0.0K
11:24 12,121.10 12,125.10 12,119.60 12,125.10 0.0K
11:25 12,124.60 12,135.10 12,124.60 12,129.60 0.0K
11:26 12,130.60 12,132.10 12,126.60 12,132.10 0.0K
11:27 12,132.60 12,134.60 12,131.60 12,133.00 0.0K
11:28 12,132.00 12,132.10 12,128.10 12,129.60 0.0K
11:29 12,129.70 12,131.20 12,128.70 12,128.70 0.0K
11:30 12,130.20 12,134.20 12,129.70 12,134.20 0.0K
11:31 12,133.70 12,137.70 12,133.20 12,136.70 0.0K
11:32 12,136.20 12,136.70 12,134.70 12,136.70 0.0K
11:33 12,135.80 12,137.80 12,134.30 12,134.80 0.0K
11:34 12,135.80 12,137.30 12,135.80 12,136.80 0.0K
11:35 12,136.90 12,143.90 12,136.90 12,143.80 0.0K
11:36 12,144.30 12,144.80 12,139.30 12,140.40 0.0K
11:37 12,141.90 12,142.80 12,140.80 12,142.80 0.0K
11:38 12,141.80 12,143.80 12,141.80 12,143.80 0.0K
11:39 12,144.80 12,147.30 12,144.80 12,146.70 0.0K
11:40 12,147.70 12,148.20 12,146.10 12,148.10 0.0K
11:41 12,148.60 12,148.60 12,144.60 12,147.60 0.0K
11:42 12,148.60 12,150.50 12,148.60 12,149.50 0.0K
11:43 12,149.00 12,149.50 12,146.50 12,146.50 0.0K
11:44 12,146.00 12,147.50 12,145.50 12,147.50 0.0K
11:45 12,148.50 12,149.00 12,146.50 12,148.00 0.0K
11:46 12,148.50 12,149.50 12,146.50 12,147.00 0.0K
11:47 12,146.50 12,147.50 12,142.60 12,142.70 0.0K
11:48 12,142.20 12,143.30 12,139.70 12,143.30 0.0K
11:49 12,143.80 12,144.80 12,140.80 12,143.30 0.0K
11:50 12,142.80 12,144.90 12,141.90 12,144.40 0.0K
11:51 12,144.90 12,146.90 12,143.00 12,145.50 0.0K
11:52 12,146.00 12,151.40 12,146.00 12,150.40 0.0K
11:53 12,150.90 12,153.40 12,150.90 12,151.90 0.0K
11:54 12,153.40 12,154.90 12,151.90 12,154.80 0.0K
11:55 12,153.80 12,154.80 12,152.80 12,153.80 0.0K
11:56 12,152.80 12,158.30 12,152.80 12,158.30 0.0K
11:57 12,157.80 12,158.80 12,157.80 12,157.80 0.0K
11:58 12,157.30 12,157.30 12,156.30 12,156.80 0.0K
11:59 12,155.70 12,156.20 12,155.70 12,155.70 0.0K
12:00 12,154.20 12,155.80 12,153.70 12,155.70 0.0K
12:01 12,156.20 12,159.20 12,156.20 12,158.70 0.0K
12:02 12,159.20 12,160.70 12,158.70 12,160.20 0.0K
12:03 12,159.70 12,163.70 12,159.70 12,159.70 0.0K
12:04 12,157.20 12,160.70 12,156.70 12,160.20 0.0K
12:05 12,159.70 12,161.70 12,158.70 12,161.70 0.0K
12:06 12,162.70 12,164.60 12,161.70 12,164.60 0.0K
12:07 12,165.60 12,165.60 12,163.10 12,164.10 0.0K
12:08 12,164.60 12,164.60 12,163.60 12,164.60 0.0K
12:09 12,165.60 12,166.60 12,163.60 12,166.50 0.0K
12:10 12,165.50 12,167.00 12,164.50 12,166.50 0.0K
12:11 12,167.50 12,167.50 12,163.00 12,163.50 0.0K
12:12 12,164.00 12,164.00 12,160.50 12,161.00 0.0K
12:13 12,161.50 12,161.50 12,158.60 12,158.60 0.0K
12:14 12,158.10 12,159.60 12,158.10 12,158.60 0.0K
12:15 12,156.60 12,159.60 12,156.60 12,158.10 0.0K
12:16 12,158.60 12,159.60 12,158.00 12,158.00 0.0K
12:17 12,157.50 12,159.50 12,157.50 12,158.50 0.0K
12:18 12,155.00 12,158.50 12,155.00 12,158.00 0.0K
12:19 12,158.50 12,160.50 12,158.50 12,159.50 0.0K
12:20 12,161.00 12,161.50 12,161.00 12,161.40 0.0K
12:21 12,162.90 12,167.30 12,162.90 12,164.20 0.0K
12:22 12,164.70 12,166.10 12,164.60 12,166.10 0.0K
12:23 12,166.60 12,167.10 12,162.60 12,163.60 0.0K
12:24 12,163.10 12,164.10 12,162.60 12,163.10 0.0K
12:25 12,162.60 12,165.10 12,162.60 12,165.10 0.0K
12:26 12,163.60 12,164.60 12,163.10 12,163.70 0.0K
12:27 12,163.20 12,163.20 12,160.70 12,161.30 0.0K
12:28 12,160.80 12,161.30 12,158.90 12,158.90 0.0K
12:29 12,158.40 12,158.50 12,156.50 12,157.50 0.0K
12:30 12,158.00 12,158.50 12,153.50 12,153.60 0.0K
12:31 12,153.10 12,153.60 12,148.70 12,148.70 0.0K
12:32 12,148.20 12,150.20 12,148.20 12,148.70 0.0K
12:33 12,149.70 12,155.20 12,149.70 12,155.20 0.0K
12:34 12,154.70 12,156.60 12,153.60 12,154.60 0.0K
12:35 12,155.60 12,156.60 12,155.60 12,155.60 0.0K
12:36 12,157.60 12,158.60 12,154.10 12,154.10 0.0K
12:37 12,155.60 12,156.10 12,153.60 12,153.60 0.0K
12:38 12,154.60 12,155.60 12,154.10 12,154.60 0.0K
12:39 12,153.10 12,153.60 12,152.60 12,153.10 0.0K
12:40 12,153.60 12,154.10 12,149.60 12,149.60 0.0K
12:41 12,147.60 12,148.10 12,147.60 12,147.60 0.0K
12:42 12,148.10 12,149.70 12,147.60 12,149.70 0.0K
12:43 12,148.70 12,150.20 12,148.70 12,149.20 0.0K
12:44 12,149.70 12,149.70 12,149.20 12,149.30 0.0K
12:45 12,149.80 12,151.80 12,148.80 12,151.80 0.0K
12:46 12,150.80 12,152.80 12,150.80 12,152.30 0.0K
12:47 12,152.80 12,156.20 12,152.30 12,155.20 0.0K
12:48 12,155.70 12,156.70 12,154.60 12,154.60 0.0K
12:49 12,155.50 12,155.50 12,151.50 12,152.50 0.0K
12:50 12,153.50 12,154.50 12,153.50 12,154.50 0.0K
12:51 12,155.00 12,156.40 12,155.00 12,156.40 0.0K
12:52 12,157.30 12,158.30 12,157.30 12,158.20 0.0K
12:53 12,158.10 12,160.10 12,158.10 12,160.10 0.0K
12:54 12,159.10 12,159.50 12,158.00 12,158.00 0.0K
12:55 12,159.50 12,160.50 12,158.40 12,159.40 0.0K
12:56 12,159.90 12,162.40 12,158.80 12,158.80 0.0K
12:57 12,154.80 12,155.80 12,154.80 12,155.80 0.0K
12:58 12,156.80 12,158.70 12,156.80 12,157.70 0.0K
12:59 12,156.70 12,156.70 12,153.20 12,155.70 0.0K
13:00 12,157.70 12,164.60 12,157.70 12,164.60 0.0K
13:01 12,163.60 12,165.60 12,163.60 12,165.10 0.0K
13:02 12,166.60 12,166.60 12,164.00 12,164.50 0.0K
13:03 12,165.50 12,166.50 12,165.50 12,165.50 0.0K
13:04 12,164.50 12,164.50 12,164.50 12,164.50 0.0K
13:05 12,166.50 12,168.00 12,166.40 12,168.00 0.0K
13:06 12,168.50 12,168.90 12,166.40 12,166.40 0.0K
13:07 12,165.90 12,165.90 12,163.50 12,163.50 0.0K
13:08 12,164.50 12,166.00 12,164.50 12,165.50 0.0K
13:09 12,165.40 12,166.40 12,163.40 12,165.40 0.0K
13:10 12,165.90 12,165.90 12,161.40 12,161.40 0.0K
13:11 12,160.40 12,161.00 12,160.40 12,161.00 0.0K
13:12 12,161.50 12,161.50 12,158.50 12,160.50 0.0K
13:13 12,160.00 12,160.50 12,158.50 12,159.60 0.0K
13:14 12,160.60 12,160.60 12,158.60 12,158.60 0.0K
13:15 12,159.60 12,159.60 12,156.60 12,157.60 0.0K
13:16 12,158.60 12,160.60 12,158.60 12,160.60 0.0K
13:17 12,160.50 12,161.60 12,160.50 12,161.60 0.0K
13:18 12,161.10 12,161.60 12,160.10 12,160.60 0.0K
13:19 12,161.10 12,161.10 12,159.70 12,159.70 0.0K
13:20 12,160.20 12,161.20 12,159.70 12,160.70 0.0K
13:21 12,160.80 12,161.80 12,159.80 12,161.80 0.0K
13:22 12,162.80 12,162.80 12,159.80 12,159.80 0.0K
13:23 12,160.80 12,160.80 12,156.30 12,156.80 0.0K
13:24 12,156.30 12,157.90 12,156.30 12,156.90 0.0K
13:25 12,157.40 12,157.90 12,155.90 12,156.90 0.0K
13:26 12,157.90 12,159.90 12,157.90 12,158.90 0.0K
13:27 12,158.40 12,158.40 12,151.90 12,151.90 0.0K
13:28 12,152.90 12,153.90 12,152.90 12,153.90 0.0K
13:29 12,152.90 12,154.90 12,152.40 12,154.90 0.0K
13:30 12,155.90 12,158.30 12,155.90 12,157.80 0.0K
13:31 12,158.80 12,160.30 12,157.80 12,157.80 0.0K
13:32 12,155.80 12,157.30 12,155.80 12,156.90 0.0K
13:33 12,157.90 12,159.90 12,157.90 12,159.90 0.0K
13:34 12,157.90 12,157.90 12,155.90 12,156.40 0.0K
13:35 12,157.90 12,159.00 12,157.40 12,158.00 0.0K
13:36 12,159.00 12,160.90 12,159.00 12,160.90 0.0K
13:38 12,161.40 12,162.90 12,158.90 12,161.90 0.0K
13:39 12,162.90 12,162.90 12,161.90 12,161.90 0.0K
13:40 12,159.90 12,160.50 12,155.60 12,155.60 0.0K
13:41 12,155.10 12,156.20 12,154.10 12,155.20 0.0K
13:42 12,155.70 12,160.20 12,155.70 12,160.20 0.0K
13:43 12,159.20 12,160.70 12,157.20 12,157.20 0.0K
13:44 12,158.20 12,159.30 12,156.30 12,156.80 0.0K
13:45 12,156.30 12,156.40 12,154.40 12,154.40 0.0K
13:46 12,155.40 12,156.50 12,154.90 12,155.50 0.0K
13:47 12,156.50 12,156.50 12,147.60 12,147.60 0.0K
13:48 12,146.60 12,151.10 12,145.60 12,150.60 0.0K
13:49 12,149.60 12,151.60 12,149.60 12,150.60 0.0K
13:50 12,152.60 12,155.50 12,152.50 12,154.90 0.0K
13:51 12,154.40 12,156.40 12,153.90 12,155.30 0.0K
13:52 12,154.30 12,154.80 12,153.80 12,153.80 0.0K
13:53 12,152.30 12,152.30 12,150.30 12,151.30 0.0K
13:54 12,150.80 12,154.30 12,150.80 12,154.30 0.0K
13:55 12,153.30 12,153.30 12,152.20 12,152.20 0.0K
13:56 12,150.70 12,150.70 12,147.20 12,150.20 0.0K
13:57 12,149.30 12,149.30 12,147.30 12,149.30 0.0K
13:58 12,149.80 12,150.20 12,149.70 12,149.70 0.0K
13:59 12,150.20 12,153.10 12,150.20 12,151.60 0.0K
14:00 12,150.60 12,151.70 12,149.20 12,150.70 0.0K
14:01 12,150.80 12,151.30 12,149.80 12,149.80 0.0K
14:02 12,150.30 12,152.40 12,148.40 12,148.40 0.0K
14:03 12,147.90 12,149.40 12,146.40 12,146.50 0.0K
14:04 12,147.50 12,150.40 12,147.40 12,147.40 0.0K
14:05 12,147.90 12,152.40 12,147.90 12,151.80 0.0K
14:06 12,152.30 12,153.80 12,149.30 12,149.30 0.0K
14:07 12,149.40 12,151.80 12,149.40 12,150.30 0.0K
14:08 12,150.80 12,154.30 12,150.30 12,153.20 0.0K
14:09 12,152.70 12,153.30 12,150.30 12,153.30 0.0K
14:10 12,154.30 12,156.30 12,154.30 12,156.30 0.0K
14:11 12,156.20 12,158.70 12,154.20 12,158.70 0.0K
14:12 12,157.70 12,159.20 12,157.70 12,159.20 0.0K
14:13 12,159.70 12,163.10 12,159.70 12,161.60 0.0K
14:14 12,162.10 12,163.60 12,161.10 12,161.10 0.0K
14:15 12,160.60 12,161.10 12,159.10 12,161.10 0.0K
14:16 12,159.10 12,160.70 12,159.10 12,160.20 0.0K
14:17 12,160.70 12,165.20 12,160.20 12,164.20 0.0K
14:18 12,164.70 12,168.20 12,164.70 12,165.70 0.0K
14:19 12,165.20 12,169.10 12,165.20 12,169.10 0.0K
14:20 12,170.10 12,171.60 12,168.10 12,171.60 0.0K
14:21 12,172.10 12,173.60 12,171.10 12,173.60 0.0K
14:22 12,172.10 12,172.60 12,170.10 12,170.10 0.0K
14:23 12,170.60 12,172.60 12,170.10 12,172.60 0.0K
14:24 12,172.10 12,173.60 12,169.60 12,170.10 0.0K
14:25 12,171.10 12,173.10 12,171.10 12,172.20 0.0K
14:26 12,175.10 12,175.60 12,174.10 12,175.60 0.0K
14:27 12,177.10 12,180.10 12,177.10 12,180.00 0.0K
14:28 12,180.50 12,181.00 12,180.00 12,180.00 0.0K
14:29 12,181.00 12,181.50 12,177.40 12,180.50 0.0K
14:30 12,179.50 12,185.40 12,179.50 12,182.00 0.0K
14:31 12,183.00 12,185.00 12,183.00 12,184.00 0.0K
14:32 12,182.50 12,183.50 12,182.50 12,183.00 0.0K
14:33 12,182.00 12,184.10 12,181.00 12,183.10 0.0K
14:34 12,182.60 12,182.60 12,176.20 12,177.20 0.0K
14:35 12,176.20 12,176.20 12,173.30 12,173.30 0.0K
14:36 12,172.80 12,173.30 12,170.80 12,171.30 0.0K
14:37 12,171.40 12,171.40 12,169.90 12,170.90 0.0K
14:38 12,171.90 12,172.50 12,170.90 12,172.50 0.0K
14:39 12,173.50 12,179.40 12,173.50 12,179.40 0.0K
14:40 12,180.40 12,182.40 12,180.30 12,181.30 0.0K
14:41 12,180.30 12,181.30 12,180.30 12,180.30 0.0K
14:42 12,179.80 12,183.30 12,179.30 12,182.30 0.0K
14:43 12,181.30 12,186.20 12,181.30 12,186.20 0.0K
14:44 12,185.20 12,185.30 12,183.30 12,183.30 0.0K
14:45 12,182.30 12,183.80 12,182.30 12,183.30 0.0K
14:46 12,183.80 12,184.30 12,182.70 12,183.70 0.0K
14:47 12,184.20 12,185.70 12,178.20 12,178.20 0.0K
14:48 12,177.20 12,177.20 12,169.80 12,170.40 0.0K
14:49 12,170.90 12,176.80 12,170.90 12,176.80 0.0K
14:50 12,177.30 12,177.30 12,174.30 12,174.40 0.0K
14:51 12,172.90 12,177.40 12,172.90 12,177.40 0.0K
14:52 12,176.40 12,180.40 12,176.40 12,179.40 0.0K
14:53 12,179.90 12,181.40 12,179.90 12,180.40 0.0K
14:54 12,179.40 12,181.40 12,179.40 12,181.40 0.0K
14:55 12,181.90 12,182.50 12,181.40 12,182.50 0.0K
14:56 12,181.50 12,182.50 12,181.00 12,182.50 0.0K
14:57 12,183.50 12,186.90 12,183.50 12,186.40 0.0K
14:58 12,187.40 12,188.80 12,186.80 12,186.80 0.0K
14:59 12,186.30 12,186.30 12,182.30 12,184.30 0.0K
15:00 12,185.30 12,185.30 12,182.30 12,182.30 0.0K
15:01 12,181.30 12,181.30 12,171.40 12,172.90 0.0K
15:02 12,172.40 12,178.80 12,172.40 12,176.80 0.0K
15:03 12,177.30 12,177.30 12,175.30 12,176.80 0.0K
15:04 12,176.30 12,178.70 12,176.30 12,177.20 0.0K
15:05 12,178.20 12,180.20 12,176.20 12,180.20 0.0K
15:06 12,179.20 12,181.20 12,178.70 12,180.20 0.0K
15:07 12,181.20 12,181.20 12,177.20 12,179.30 0.0K
15:08 12,177.80 12,177.80 12,175.30 12,177.30 0.0K
15:09 12,177.80 12,177.80 12,174.30 12,176.30 0.0K
15:10 12,177.30 12,185.30 12,177.30 12,185.30 0.0K
15:11 12,184.30 12,185.30 12,182.30 12,184.30 0.0K
15:12 12,185.30 12,185.30 12,178.30 12,178.30 0.0K
15:13 12,179.80 12,182.30 12,179.30 12,181.30 0.0K
15:14 12,182.30 12,182.80 12,179.30 12,179.30 0.0K
15:15 12,178.30 12,181.30 12,177.30 12,180.40 0.0K
15:16 12,179.40 12,184.80 12,178.90 12,184.30 0.0K
15:17 12,184.20 12,189.20 12,183.70 12,189.20 0.0K
15:18 12,189.10 12,189.10 12,186.10 12,186.10 0.0K
15:19 12,185.60 12,186.10 12,183.10 12,184.60 0.0K
15:20 12,186.10 12,187.10 12,185.10 12,185.10 0.0K
15:21 12,185.60 12,187.10 12,183.10 12,186.60 0.0K
15:22 12,186.10 12,187.60 12,185.60 12,186.10 0.0K
15:23 12,186.60 12,186.60 12,182.10 12,184.10 0.0K
15:24 12,184.60 12,187.60 12,184.00 12,185.00 0.0K
15:25 12,186.00 12,188.00 12,186.00 12,187.00 0.0K
15:26 12,187.50 12,188.90 12,185.90 12,187.90 0.0K
15:27 12,188.40 12,189.90 12,186.90 12,189.90 0.0K
15:28 12,188.90 12,188.90 12,183.90 12,188.80 0.0K
15:29 12,189.30 12,189.30 12,186.80 12,187.80 0.0K
15:30 12,183.80 12,183.80 12,177.80 12,183.80 0.0K
15:31 12,182.80 12,185.30 12,178.30 12,182.80 0.0K
15:32 12,181.80 12,182.80 12,174.80 12,175.80 0.0K
15:33 12,175.30 12,175.80 12,169.40 12,173.90 0.0K
15:34 12,174.40 12,177.90 12,171.90 12,171.90 0.0K
15:35 12,170.90 12,170.90 12,161.50 12,161.50 0.0K
15:36 12,161.00 12,167.00 12,157.50 12,158.50 0.0K
15:37 12,158.00 12,162.90 12,157.50 12,160.90 0.0K
15:38 12,161.40 12,164.90 12,159.40 12,159.90 0.0K
15:39 12,160.90 12,163.90 12,157.90 12,158.40 0.0K
15:40 12,157.90 12,160.90 12,156.40 12,159.90 0.0K
15:41 12,159.40 12,160.40 12,153.90 12,154.00 0.0K
15:42 12,154.50 12,156.00 12,149.00 12,150.00 0.0K
15:43 12,149.00 12,156.00 12,149.00 12,153.50 0.0K
15:44 12,152.50 12,155.00 12,147.00 12,148.50 0.0K
15:45 12,149.00 12,154.00 12,147.00 12,154.00 0.0K
15:46 12,153.50 12,153.50 12,148.00 12,148.00 0.0K
15:47 12,147.50 12,148.00 12,143.00 12,143.00 0.0K
15:48 12,141.50 12,146.50 12,140.50 12,143.00 0.0K
15:49 12,144.00 12,144.40 12,139.50 12,142.90 0.0K
15:50 12,142.40 12,142.40 12,136.00 12,140.00 0.0K
15:51 12,139.00 12,145.90 12,138.40 12,145.90 0.0K
15:52 12,146.90 12,147.80 12,143.80 12,145.30 0.0K
15:53 12,144.80 12,145.80 12,141.80 12,143.80 0.0K
15:54 12,144.30 12,149.80 12,141.80 12,148.80 0.0K
15:55 12,149.30 12,157.70 12,148.80 12,157.70 0.0K
15:56 12,156.70 12,158.20 12,156.20 12,157.60 0.0K
15:57 12,158.60 12,160.60 12,153.70 12,153.70 0.0K
15:58 12,152.70 12,157.20 12,152.70 12,156.70 0.0K
15:59 12,158.70 12,162.60 12,158.60 12,162.60 0.0K
16:00 12,164.10 12,165.10 12,154.70 12,155.70 0.0K
16:01 12,157.70 12,157.70 12,154.70 12,155.70 0.0K
16:02 12,156.70 12,157.70 12,155.30 12,155.30 0.0K
16:03 12,155.80 12,162.70 12,155.30 12,162.70 0.0K
16:04 12,163.70 12,164.60 12,161.60 12,161.60 0.0K
16:05 12,162.60 12,162.60 12,158.10 12,160.10 0.0K
16:06 12,159.10 12,160.60 12,155.10 12,160.60 0.0K
16:07 12,160.50 12,160.50 12,156.00 12,159.50 0.0K
16:08 12,161.00 12,162.50 12,158.50 12,161.40 0.0K
16:09 12,160.40 12,161.40 12,154.90 12,154.90 0.0K
16:10 12,154.40 12,154.40 12,148.50 12,148.60 0.0K
16:11 12,147.60 12,151.60 12,147.60 12,148.60 0.0K
16:12 12,148.20 12,154.20 12,148.20 12,153.70 0.0K
16:13 12,155.20 12,158.10 12,155.10 12,155.10 0.0K
16:14 12,155.60 12,156.10 12,151.70 12,151.70 0.0K
16:15 12,151.20 12,151.20 12,145.70 12,145.70 0.0K
16:16 12,145.80 12,150.70 12,145.80 12,150.70 0.0K
16:17 12,153.20 12,155.70 12,151.70 12,153.20 0.0K
16:18 12,153.70 12,155.70 12,153.60 12,153.60 0.0K
16:19 12,152.60 12,155.60 12,152.10 12,154.60 0.0K
16:20 12,153.60 12,153.60 12,148.60 12,151.10 0.0K
16:21 12,151.60 12,151.60 12,146.00 12,148.50 0.0K
16:22 12,148.60 12,152.00 12,148.60 12,151.50 0.0K
16:23 12,152.00 12,152.50 12,149.00 12,149.00 0.0K
16:24 12,150.50 12,151.50 12,150.00 12,150.50 0.0K
16:25 12,149.00 12,149.00 12,145.50 12,145.50 0.0K
16:26 12,147.50 12,148.50 12,140.50 12,142.50 0.0K
16:27 12,143.50 12,143.50 12,132.60 12,132.60 0.0K
16:28 12,132.10 12,136.60 12,131.10 12,136.60 0.0K
16:29 12,137.10 12,138.60 12,136.10 12,137.60 0.0K
16:30 12,137.10 12,141.10 12,137.10 12,138.60 0.0K
16:31 12,136.60 12,138.60 12,136.60 12,137.60 0.0K
16:32 12,138.60 12,139.60 12,135.60 12,135.60 0.0K
16:33 12,136.10 12,136.60 12,132.60 12,132.60 0.0K
16:34 12,134.10 12,135.10 12,133.20 12,133.70 0.0K
16:35 12,134.70 12,136.70 12,131.70 12,135.70 0.0K
16:36 12,134.70 12,135.70 12,130.70 12,131.20 0.0K
16:37 12,131.70 12,131.70 12,127.70 12,129.80 0.0K
16:38 12,131.30 12,131.80 12,127.30 12,127.30 0.0K
16:39 12,124.30 12,128.80 12,124.30 12,127.80 0.0K
16:40 12,127.30 12,127.80 12,123.80 12,124.80 0.0K
16:41 12,125.80 12,126.30 12,122.80 12,122.80 0.0K
16:42 12,124.30 12,124.70 12,122.30 12,124.70 0.0K
16:43 12,123.70 12,125.70 12,122.70 12,125.70 0.0K
16:44 12,125.20 12,125.70 12,118.70 12,118.70 0.0K
16:45 12,119.70 12,120.70 12,117.70 12,120.70 0.0K
16:46 12,119.20 12,121.60 12,116.20 12,116.20 0.0K
16:47 12,116.70 12,119.70 12,116.20 12,119.60 0.0K
16:48 12,118.60 12,122.60 12,116.60 12,121.60 0.0K
16:49 12,120.60 12,127.00 12,120.60 12,126.50 0.0K
16:50 12,126.00 12,132.40 12,125.50 12,132.40 0.0K
16:51 12,131.40 12,134.40 12,130.40 12,134.40 0.0K
16:52 12,134.30 12,134.30 12,131.30 12,133.30 0.0K
16:53 12,134.30 12,134.30 12,130.80 12,133.30 0.0K
16:54 12,134.80 12,134.80 12,133.30 12,133.30 0.0K
16:55 12,133.20 12,133.20 12,130.20 12,132.20 0.0K
16:56 12,133.20 12,133.20 12,128.70 12,129.20 0.0K
16:57 12,127.20 12,127.20 12,122.20 12,124.20 0.0K
16:58 12,122.70 12,126.30 12,122.30 12,125.80 0.0K
16:59 12,126.30 12,128.80 12,126.30 12,128.30 0.0K
17:00 12,129.30 12,129.30 12,121.30 12,121.30 0.0K
17:01 12,120.80 12,123.40 12,120.80 12,121.40 0.0K
17:02 12,120.90 12,120.90 12,117.40 12,119.00 0.0K
17:03 12,119.40 12,119.50 12,111.50 12,112.50 0.0K
17:04 12,110.50 12,110.60 12,107.10 12,109.60 0.0K
17:05 12,108.60 12,111.60 12,105.60 12,108.60 0.0K
17:06 12,108.10 12,108.10 12,103.60 12,107.70 0.0K
17:07 12,107.20 12,109.70 12,104.70 12,109.70 0.0K
17:08 12,108.70 12,108.70 12,105.20 12,105.20 0.0K
17:09 12,105.70 12,110.60 12,105.70 12,109.60 0.0K
17:10 12,110.60 12,115.60 12,110.60 12,114.10 0.0K
17:11 12,115.10 12,115.10 12,107.10 12,108.70 0.0K
17:12 12,107.70 12,111.20 12,107.70 12,109.60 0.0K
17:13 12,109.10 12,112.10 12,109.10 12,110.20 0.0K
17:14 12,110.70 12,113.20 12,109.70 12,110.60 0.0K
17:15 12,111.10 12,113.60 12,109.10 12,109.60 0.0K
17:16 12,111.60 12,111.60 12,109.60 12,110.10 0.0K
17:17 12,109.60 12,110.00 12,108.50 12,109.50 0.0K
17:18 12,109.00 12,109.50 12,108.00 12,108.50 0.0K
17:19 12,109.00 12,109.40 12,107.90 12,108.40 0.0K
17:20 12,108.90 12,114.40 12,108.90 12,114.40 0.0K
17:21 12,114.90 12,117.80 12,114.90 12,117.80 0.0K
17:22 12,116.80 12,119.80 12,116.80 12,119.30 0.0K
17:23 12,119.80 12,124.80 12,119.80 12,123.80 0.0K
17:24 12,123.30 12,125.80 12,122.80 12,124.80 0.0K
17:25 12,125.30 12,126.80 12,122.80 12,122.80 0.0K
17:26 12,123.80 12,130.80 12,123.80 12,130.80 0.0K
17:27 12,129.30 12,135.80 12,128.80 12,134.80 0.0K
17:28 12,135.80 12,137.80 12,132.80 12,134.80 0.0K
17:29 12,134.30 12,138.80 12,128.80 12,131.80 0.0K
17:30 12,130.80 12,132.30 12,128.80 12,132.30 0.0K
17:31 12,132.80 12,135.80 12,132.80 12,132.80 0.0K
17:32 12,133.80 12,143.80 12,133.80 12,143.80 0.0K
17:33 12,142.80 12,144.80 12,140.80 12,143.80 0.0K
17:34 12,144.80 12,145.30 12,140.80 12,140.80 0.0K
17:35 12,141.30 12,141.80 12,105.84 12,105.84 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