SMI (SSMI)

SWI20
🏛️ スイス →
12,521.47
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 12,252.30 12,253.80 12,246.30 12,247.30 0.0K
08:59 12,249.30 12,257.80 12,244.30 12,257.80 0.0K
09:00 12,265.80 12,269.30 12,254.30 12,269.30 0.0K
09:01 12,268.30 12,284.80 12,264.80 12,281.80 0.0K
09:02 12,283.30 12,301.20 12,277.30 12,300.20 0.0K
09:03 12,299.70 12,309.20 12,297.70 12,309.20 0.0K
09:04 12,309.70 12,318.70 12,309.70 12,314.20 0.0K
09:05 12,313.70 12,317.20 12,306.70 12,312.70 0.0K
09:06 12,310.20 12,317.70 12,299.70 12,300.70 0.0K
09:07 12,299.20 12,306.70 12,291.70 12,303.70 0.0K
09:08 12,302.70 12,310.20 12,302.70 12,309.70 0.0K
09:09 12,310.70 12,310.70 12,306.70 12,310.70 0.0K
09:10 12,310.20 12,317.70 12,308.20 12,316.20 0.0K
09:11 12,317.20 12,327.20 12,317.20 12,325.70 0.0K
09:12 12,326.20 12,336.20 12,326.20 12,336.20 0.0K
09:13 12,335.20 12,335.20 12,328.70 12,328.70 0.0K
09:14 12,324.70 12,329.20 12,324.70 12,328.20 0.0K
09:15 12,331.70 12,334.90 12,328.80 12,334.90 0.0K
09:16 12,335.00 12,335.00 12,324.20 12,325.30 0.0K
09:17 12,322.80 12,326.10 12,321.50 12,326.10 0.0K
09:18 12,324.10 12,325.60 12,314.90 12,314.90 0.0K
09:19 12,316.00 12,322.50 12,316.00 12,320.60 0.0K
09:20 12,321.10 12,333.30 12,320.60 12,332.30 0.0K
09:21 12,332.80 12,336.30 12,332.80 12,335.40 0.0K
09:22 12,337.40 12,337.60 12,333.10 12,333.60 0.0K
09:23 12,333.10 12,333.10 12,330.30 12,331.90 0.0K
09:24 12,333.90 12,336.50 12,332.40 12,335.50 0.0K
09:25 12,336.00 12,338.10 12,335.60 12,338.10 0.0K
09:26 12,338.60 12,339.70 12,336.70 12,338.20 0.0K
09:27 12,337.70 12,338.40 12,333.80 12,338.40 0.0K
09:28 12,338.90 12,345.40 12,338.90 12,345.40 0.0K
09:29 12,344.90 12,344.90 12,337.50 12,339.10 0.0K
09:30 12,338.10 12,339.70 12,336.10 12,339.70 0.0K
09:31 12,339.20 12,341.30 12,336.20 12,339.30 0.0K
09:32 12,337.90 12,343.40 12,337.40 12,342.90 0.0K
09:33 12,342.40 12,346.00 12,340.90 12,346.00 0.0K
09:34 12,345.50 12,345.60 12,342.60 12,344.10 0.0K
09:35 12,341.60 12,344.80 12,339.70 12,343.80 0.0K
09:36 12,342.80 12,347.90 12,341.80 12,343.90 0.0K
09:37 12,342.90 12,345.50 12,341.00 12,345.10 0.0K
09:38 12,343.60 12,349.20 12,341.70 12,342.30 0.0K
09:39 12,341.30 12,343.40 12,341.30 12,342.40 0.0K
09:40 12,343.40 12,345.40 12,343.40 12,344.90 0.0K
09:41 12,343.40 12,346.40 12,338.50 12,339.50 0.0K
09:42 12,338.50 12,338.50 12,330.60 12,330.70 0.0K
09:43 12,331.70 12,334.70 12,330.70 12,333.70 0.0K
09:44 12,333.20 12,333.20 12,329.70 12,331.30 0.0K
09:45 12,331.80 12,334.80 12,330.30 12,330.90 0.0K
09:46 12,331.90 12,337.40 12,331.90 12,335.90 0.0K
09:47 12,336.40 12,345.90 12,336.40 12,345.40 0.0K
09:48 12,343.90 12,346.30 12,343.90 12,344.90 0.0K
09:49 12,343.90 12,345.90 12,343.90 12,343.90 0.0K
09:50 12,344.90 12,344.90 12,340.40 12,341.50 0.0K
09:51 12,341.00 12,343.50 12,339.00 12,343.50 0.0K
09:52 12,343.00 12,345.50 12,343.00 12,343.50 0.0K
09:53 12,343.00 12,343.10 12,341.00 12,343.10 0.0K
09:54 12,344.10 12,344.10 12,340.20 12,341.20 0.0K
09:55 12,341.70 12,342.20 12,338.20 12,341.70 0.0K
09:56 12,341.20 12,341.20 12,339.20 12,339.20 0.0K
09:57 12,340.10 12,341.10 12,339.10 12,339.10 0.0K
09:58 12,339.60 12,340.10 12,339.10 12,339.10 0.0K
09:59 12,340.10 12,342.70 12,336.20 12,336.70 0.0K
10:00 12,337.70 12,337.70 12,333.30 12,335.30 0.0K
10:01 12,333.80 12,336.30 12,327.30 12,327.30 0.0K
10:02 12,325.90 12,331.40 12,325.90 12,329.40 0.0K
10:03 12,331.40 12,333.90 12,329.50 12,329.50 0.0K
10:04 12,328.50 12,330.50 12,328.50 12,329.50 0.0K
10:05 12,328.10 12,332.60 12,328.10 12,332.60 0.0K
10:06 12,332.10 12,333.50 12,330.60 12,333.50 0.0K
10:07 12,331.50 12,337.40 12,331.50 12,337.40 0.0K
10:08 12,336.90 12,341.30 12,336.40 12,341.30 0.0K
10:09 12,339.30 12,340.80 12,339.30 12,339.30 0.0K
10:10 12,339.80 12,340.80 12,339.30 12,339.30 0.0K
10:11 12,340.30 12,341.80 12,336.80 12,341.30 0.0K
10:12 12,341.80 12,343.30 12,340.30 12,340.30 0.0K
10:13 12,340.90 12,348.30 12,340.90 12,347.80 0.0K
10:14 12,347.30 12,350.30 12,347.30 12,348.90 0.0K
10:15 12,349.40 12,349.40 12,347.40 12,347.40 0.0K
10:16 12,347.50 12,351.00 12,347.50 12,350.00 0.0K
10:17 12,350.10 12,350.70 12,348.60 12,350.70 0.0K
10:18 12,351.20 12,355.70 12,351.20 12,355.70 0.0K
10:19 12,354.70 12,355.70 12,353.70 12,355.70 0.0K
10:20 12,356.30 12,356.80 12,354.70 12,356.80 0.0K
10:21 12,355.80 12,356.80 12,351.80 12,353.30 0.0K
10:22 12,353.80 12,355.80 12,353.80 12,355.80 0.0K
10:23 12,354.80 12,357.80 12,354.80 12,357.80 0.0K
10:24 12,356.80 12,356.80 12,353.80 12,353.80 0.0K
10:25 12,353.90 12,356.30 12,353.90 12,354.80 0.0K
10:26 12,355.30 12,356.80 12,354.80 12,356.30 0.0K
10:27 12,355.80 12,356.80 12,355.30 12,356.80 0.0K
10:28 12,356.70 12,356.70 12,355.70 12,356.70 0.0K
10:29 12,357.70 12,358.70 12,356.70 12,356.70 0.0K
10:30 12,357.20 12,357.70 12,353.20 12,353.70 0.0K
10:31 12,354.70 12,354.70 12,352.70 12,352.70 0.0K
10:32 12,350.70 12,354.20 12,350.20 12,353.70 0.0K
10:33 12,352.70 12,353.70 12,351.70 12,353.20 0.0K
10:34 12,352.70 12,356.70 12,351.70 12,356.60 0.0K
10:35 12,357.60 12,359.10 12,357.50 12,358.00 0.0K
10:36 12,357.50 12,361.40 12,355.50 12,361.40 0.0K
10:37 12,360.40 12,364.80 12,360.40 12,364.80 0.0K
10:38 12,364.30 12,364.30 12,359.30 12,359.30 0.0K
10:39 12,360.30 12,361.80 12,360.30 12,361.30 0.0K
10:40 12,362.30 12,363.30 12,361.30 12,362.80 0.0K
10:41 12,363.30 12,367.20 12,363.30 12,367.20 0.0K
10:42 12,368.20 12,369.60 12,368.10 12,369.00 0.0K
10:43 12,371.00 12,373.50 12,371.00 12,372.90 0.0K
10:44 12,374.90 12,375.90 12,373.80 12,373.80 0.0K
10:45 12,374.80 12,374.80 12,372.30 12,373.80 0.0K
10:47 12,375.80 12,375.80 12,371.80 12,371.80 0.0K
10:48 12,371.90 12,374.30 12,371.90 12,374.30 0.0K
10:49 12,374.80 12,374.80 12,372.80 12,373.80 0.0K
10:50 12,372.80 12,374.80 12,369.80 12,369.90 0.0K
10:51 12,370.40 12,370.90 12,367.90 12,369.40 0.0K
10:52 12,369.90 12,372.90 12,369.90 12,372.90 0.0K
10:53 12,371.90 12,372.90 12,369.90 12,371.40 0.0K
10:54 12,370.90 12,372.00 12,369.40 12,372.00 0.0K
10:55 12,371.50 12,372.50 12,370.50 12,371.00 0.0K
10:56 12,369.10 12,369.10 12,366.10 12,367.10 0.0K
10:57 12,368.10 12,369.10 12,367.10 12,368.10 0.0K
10:58 12,367.10 12,368.60 12,366.60 12,368.10 0.0K
10:59 12,367.60 12,367.60 12,364.10 12,365.10 0.0K
11:00 12,366.10 12,369.10 12,366.10 12,367.60 0.0K
11:01 12,369.10 12,371.50 12,368.00 12,369.00 0.0K
11:02 12,369.50 12,371.00 12,369.00 12,370.00 0.0K
11:03 12,371.00 12,371.00 12,361.00 12,361.00 0.0K
11:04 12,361.50 12,363.50 12,361.50 12,363.50 0.0K
11:05 12,364.00 12,365.00 12,362.00 12,364.90 0.0K
11:06 12,365.90 12,366.90 12,364.90 12,365.40 0.0K
11:07 12,365.90 12,369.40 12,365.90 12,368.90 0.0K
11:08 12,369.40 12,369.40 12,365.90 12,365.90 0.0K
11:09 12,366.90 12,367.90 12,363.40 12,363.90 0.0K
11:10 12,365.90 12,367.90 12,365.40 12,365.40 0.0K
11:11 12,364.90 12,368.90 12,364.90 12,368.40 0.0K
11:12 12,367.90 12,369.90 12,367.90 12,367.90 0.0K
11:13 12,368.40 12,370.90 12,368.40 12,370.90 0.0K
11:14 12,370.40 12,370.90 12,368.90 12,370.90 0.0K
11:15 12,369.40 12,370.90 12,365.90 12,366.00 0.0K
11:16 12,367.00 12,367.00 12,363.50 12,363.60 0.0K
11:17 12,364.10 12,366.10 12,361.10 12,361.10 0.0K
11:18 12,363.10 12,363.10 12,361.10 12,361.10 0.0K
11:19 12,362.60 12,364.60 12,362.60 12,363.10 0.0K
11:20 12,363.60 12,364.20 12,363.10 12,364.20 0.0K
11:21 12,363.20 12,367.20 12,363.20 12,366.20 0.0K
11:22 12,364.70 12,368.20 12,364.70 12,367.20 0.0K
11:23 12,368.20 12,369.20 12,367.20 12,368.70 0.0K
11:24 12,368.20 12,368.20 12,367.70 12,368.10 0.0K
11:25 12,367.10 12,367.10 12,365.10 12,365.10 0.0K
11:26 12,366.10 12,367.60 12,366.10 12,366.60 0.0K
11:27 12,366.10 12,367.60 12,364.60 12,364.60 0.0K
11:28 12,365.10 12,366.20 12,364.20 12,364.20 0.0K
11:29 12,365.20 12,366.20 12,363.20 12,366.20 0.0K
11:30 12,367.20 12,368.20 12,361.30 12,361.80 0.0K
11:31 12,363.30 12,369.30 12,363.30 12,369.30 0.0K
11:32 12,367.30 12,367.30 12,364.80 12,365.30 0.0K
11:33 12,366.30 12,366.30 12,363.30 12,363.30 0.0K
11:34 12,364.30 12,365.30 12,364.30 12,365.30 0.0K
11:35 12,364.30 12,364.80 12,362.30 12,363.30 0.0K
11:36 12,362.80 12,363.30 12,357.40 12,357.40 0.0K
11:37 12,356.40 12,356.40 12,351.90 12,353.50 0.0K
11:38 12,353.00 12,353.00 12,348.50 12,349.60 0.0K
11:39 12,350.10 12,350.60 12,349.60 12,350.60 0.0K
11:40 12,350.70 12,351.70 12,350.70 12,351.20 0.0K
11:41 12,350.70 12,350.80 12,348.70 12,350.80 0.0K
11:42 12,351.80 12,358.20 12,351.80 12,358.20 0.0K
11:43 12,357.70 12,358.20 12,355.70 12,355.70 0.0K
11:44 12,354.70 12,356.80 12,354.70 12,356.80 0.0K
11:45 12,355.80 12,356.80 12,354.80 12,355.30 0.0K
11:46 12,355.80 12,357.70 12,355.70 12,357.70 0.0K
11:47 12,357.60 12,359.60 12,357.60 12,359.60 0.0K
11:48 12,359.10 12,363.00 12,358.10 12,363.00 0.0K
11:49 12,363.50 12,363.50 12,362.50 12,362.50 0.0K
11:50 12,364.00 12,364.50 12,356.50 12,357.50 0.0K
11:51 12,356.50 12,358.50 12,355.90 12,357.40 0.0K
11:52 12,355.90 12,357.40 12,355.90 12,357.30 0.0K
11:53 12,358.80 12,362.30 12,358.80 12,362.20 0.0K
11:54 12,361.20 12,362.20 12,358.70 12,360.60 0.0K
11:55 12,361.10 12,364.10 12,360.10 12,363.00 0.0K
11:56 12,363.50 12,366.00 12,363.00 12,366.00 0.0K
11:57 12,366.40 12,367.90 12,364.90 12,364.90 0.0K
11:58 12,365.30 12,367.80 12,364.80 12,367.80 0.0K
11:59 12,367.70 12,371.70 12,365.70 12,367.70 0.0K
12:00 12,369.20 12,369.70 12,366.70 12,369.70 0.0K
12:01 12,369.20 12,370.20 12,368.20 12,368.70 0.0K
12:02 12,370.20 12,370.20 12,364.80 12,364.80 0.0K
12:03 12,365.80 12,366.30 12,363.40 12,363.40 0.0K
12:04 12,363.90 12,363.90 12,357.60 12,357.60 0.0K
12:05 12,358.10 12,358.10 12,355.10 12,356.10 0.0K
12:06 12,355.60 12,357.10 12,354.60 12,357.10 0.0K
12:07 12,356.60 12,357.10 12,355.60 12,357.10 0.0K
12:08 12,358.10 12,358.10 12,356.10 12,356.10 0.0K
12:09 12,356.60 12,357.10 12,356.10 12,356.10 0.0K
12:10 12,356.60 12,360.10 12,356.60 12,360.10 0.0K
12:11 12,360.60 12,361.10 12,360.10 12,361.10 0.0K
12:12 12,362.10 12,363.10 12,361.60 12,363.00 0.0K
12:13 12,364.50 12,366.00 12,364.00 12,366.00 0.0K
12:14 12,364.50 12,366.00 12,364.50 12,365.10 0.0K
12:15 12,365.60 12,366.10 12,364.10 12,365.20 0.0K
12:16 12,365.70 12,365.70 12,363.20 12,365.30 0.0K
12:17 12,366.30 12,369.30 12,366.30 12,369.30 0.0K
12:18 12,369.80 12,369.80 12,369.80 12,369.80 0.0K
12:19 12,369.30 12,370.30 12,368.30 12,369.30 0.0K
12:20 12,369.80 12,370.30 12,369.80 12,370.30 0.0K
12:21 12,370.80 12,373.30 12,370.70 12,370.70 0.0K
12:22 12,371.20 12,371.70 12,370.20 12,370.70 0.0K
12:23 12,371.20 12,371.20 12,366.80 12,367.30 0.0K
12:24 12,368.30 12,368.90 12,367.30 12,367.40 0.0K
12:25 12,367.90 12,368.40 12,367.90 12,367.90 0.0K
12:26 12,366.40 12,367.00 12,365.50 12,365.50 0.0K
12:27 12,366.00 12,366.50 12,366.00 12,366.50 0.0K
12:28 12,367.50 12,368.00 12,367.50 12,368.00 0.0K
12:29 12,368.50 12,370.40 12,368.50 12,370.40 0.0K
12:30 12,370.90 12,373.30 12,369.90 12,371.80 0.0K
12:31 12,371.30 12,371.90 12,370.30 12,370.90 0.0K
12:32 12,371.90 12,371.90 12,370.90 12,371.90 0.0K
12:33 12,370.90 12,370.90 12,364.40 12,364.40 0.0K
12:34 12,364.50 12,364.50 12,361.00 12,361.10 0.0K
12:35 12,359.60 12,359.70 12,357.20 12,357.20 0.0K
12:36 12,357.70 12,359.30 12,357.70 12,359.20 0.0K
12:37 12,360.20 12,361.20 12,360.20 12,361.20 0.0K
12:38 12,360.20 12,361.20 12,360.20 12,361.20 0.0K
12:39 12,362.70 12,363.20 12,360.70 12,363.10 0.0K
12:40 12,363.60 12,365.10 12,363.10 12,364.00 0.0K
12:41 12,365.00 12,367.40 12,365.00 12,366.90 0.0K
12:42 12,367.40 12,368.40 12,366.40 12,368.40 0.0K
12:43 12,368.90 12,369.30 12,366.30 12,366.30 0.0K
12:44 12,366.80 12,369.30 12,366.30 12,369.30 0.0K
12:45 12,369.80 12,369.80 12,365.30 12,365.30 0.0K
12:46 12,366.30 12,366.30 12,358.40 12,358.40 0.0K
12:47 12,357.40 12,357.50 12,355.00 12,355.00 0.0K
12:48 12,355.50 12,356.60 12,352.60 12,352.60 0.0K
12:49 12,353.10 12,353.70 12,351.60 12,352.20 0.0K
12:50 12,351.70 12,352.70 12,350.20 12,350.80 0.0K
12:51 12,350.30 12,350.30 12,347.40 12,347.40 0.0K
12:52 12,346.90 12,347.00 12,344.00 12,344.00 0.0K
12:53 12,344.10 12,344.10 12,341.60 12,342.10 0.0K
12:54 12,341.10 12,341.20 12,341.10 12,341.20 0.0K
12:55 12,342.20 12,342.70 12,340.70 12,341.70 0.0K
12:56 12,341.20 12,341.20 12,337.70 12,339.30 0.0K
12:57 12,340.30 12,341.30 12,339.30 12,339.80 0.0K
12:58 12,340.30 12,343.30 12,339.30 12,343.30 0.0K
12:59 12,342.80 12,342.80 12,341.30 12,341.30 0.0K
13:00 12,343.30 12,343.30 12,339.30 12,339.30 0.0K
13:01 12,340.30 12,340.80 12,337.30 12,337.30 0.0K
13:02 12,336.30 12,342.30 12,335.40 12,342.30 0.0K
13:03 12,343.30 12,344.30 12,321.80 12,329.70 0.0K
13:04 12,328.20 12,334.20 12,327.20 12,334.20 0.0K
13:05 12,331.70 12,340.20 12,331.20 12,340.10 0.0K
13:06 12,339.10 12,339.10 12,330.60 12,332.10 0.0K
13:07 12,333.10 12,334.10 12,330.60 12,333.20 0.0K
13:08 12,334.20 12,336.10 12,333.70 12,334.10 0.0K
13:09 12,335.10 12,338.10 12,335.10 12,338.10 0.0K
13:10 12,337.10 12,337.10 12,335.50 12,337.00 0.0K
13:11 12,336.00 12,338.10 12,334.00 12,337.10 0.0K
13:12 12,336.10 12,336.60 12,336.10 12,336.10 0.0K
13:13 12,335.10 12,335.60 12,330.10 12,330.10 0.0K
13:14 12,331.10 12,331.10 12,327.20 12,328.20 0.0K
13:15 12,327.70 12,327.70 12,325.30 12,325.30 0.0K
13:16 12,325.80 12,327.30 12,324.80 12,324.80 0.0K
13:17 12,324.30 12,326.30 12,321.40 12,322.40 0.0K
13:18 12,323.90 12,328.90 12,323.40 12,328.40 0.0K
13:19 12,329.40 12,329.40 12,328.40 12,328.40 0.0K
13:20 12,329.90 12,329.90 12,328.40 12,329.40 0.0K
13:21 12,330.40 12,330.90 12,328.40 12,328.40 0.0K
13:22 12,327.40 12,327.40 12,324.40 12,325.40 0.0K
13:23 12,325.50 12,327.50 12,325.50 12,327.50 0.0K
13:24 12,326.50 12,327.50 12,326.50 12,326.50 0.0K
13:25 12,326.00 12,326.00 12,323.00 12,325.50 0.0K
13:26 12,326.00 12,326.50 12,324.00 12,326.50 0.0K
13:27 12,327.00 12,330.00 12,327.00 12,329.50 0.0K
13:28 12,328.00 12,328.50 12,328.00 12,328.50 0.0K
13:29 12,327.50 12,328.50 12,327.50 12,328.50 0.0K
13:30 12,329.50 12,330.10 12,324.60 12,326.10 0.0K
13:31 12,325.60 12,325.60 12,320.70 12,322.70 0.0K
13:32 12,322.20 12,322.70 12,320.70 12,320.70 0.0K
13:33 12,321.70 12,322.70 12,320.70 12,320.70 0.0K
13:34 12,320.20 12,321.20 12,318.20 12,318.70 0.0K
13:35 12,318.20 12,319.70 12,317.70 12,317.70 0.0K
13:36 12,318.80 12,319.30 12,317.80 12,318.80 0.0K
13:37 12,318.30 12,318.80 12,317.80 12,317.80 0.0K
13:38 12,318.80 12,320.80 12,318.80 12,319.30 0.0K
13:39 12,319.40 12,320.90 12,318.90 12,320.90 0.0K
13:40 12,319.90 12,320.40 12,319.40 12,319.90 0.0K
13:41 12,320.40 12,322.40 12,320.40 12,321.90 0.0K
13:42 12,320.90 12,323.40 12,320.90 12,320.90 0.0K
13:43 12,321.90 12,322.90 12,320.90 12,320.90 0.0K
13:44 12,319.90 12,322.40 12,319.90 12,321.90 0.0K
13:45 12,322.90 12,324.40 12,322.90 12,324.40 0.0K
13:46 12,324.90 12,333.70 12,324.90 12,332.70 0.0K
13:47 12,332.60 12,337.40 12,332.60 12,336.90 0.0K
13:48 12,337.40 12,337.40 12,333.40 12,334.40 0.0K
13:49 12,332.90 12,334.80 12,332.90 12,333.30 0.0K
13:50 12,332.30 12,332.40 12,332.30 12,332.40 0.0K
13:51 12,332.90 12,333.40 12,330.90 12,330.90 0.0K
13:52 12,331.40 12,331.40 12,328.90 12,329.40 0.0K
13:53 12,327.90 12,328.40 12,326.90 12,327.40 0.0K
13:54 12,328.90 12,330.80 12,328.80 12,328.80 0.0K
13:55 12,329.30 12,332.20 12,329.30 12,332.20 0.0K
13:56 12,331.70 12,332.20 12,330.20 12,330.20 0.0K
13:57 12,329.20 12,330.20 12,327.70 12,330.20 0.0K
13:58 12,328.70 12,328.70 12,326.20 12,326.20 0.0K
13:59 12,325.20 12,325.30 12,322.30 12,325.30 0.0K
14:00 12,326.20 12,326.20 12,325.20 12,326.20 0.0K
14:01 12,326.70 12,326.70 12,325.70 12,326.20 0.0K
14:02 12,325.70 12,325.70 12,322.80 12,323.30 0.0K
14:03 12,324.80 12,324.80 12,322.30 12,322.30 0.0K
14:04 12,321.30 12,324.90 12,321.30 12,323.40 0.0K
14:05 12,322.90 12,324.40 12,322.90 12,323.40 0.0K
14:06 12,322.90 12,323.40 12,319.40 12,319.50 0.0K
14:07 12,318.00 12,321.50 12,318.00 12,321.50 0.0K
14:08 12,321.00 12,321.50 12,321.00 12,321.50 0.0K
14:09 12,321.00 12,322.40 12,318.40 12,318.40 0.0K
14:10 12,318.50 12,320.50 12,317.50 12,317.50 0.0K
14:11 12,316.50 12,316.50 12,314.50 12,314.50 0.0K
14:12 12,315.50 12,316.00 12,314.50 12,314.50 0.0K
14:13 12,315.00 12,318.50 12,314.50 12,317.50 0.0K
14:14 12,318.00 12,318.50 12,317.40 12,317.40 0.0K
14:15 12,316.40 12,316.40 12,312.90 12,313.40 0.0K
14:16 12,312.90 12,312.90 12,309.40 12,309.40 0.0K
14:17 12,308.40 12,309.40 12,307.90 12,308.40 0.0K
14:18 12,306.90 12,306.90 12,305.40 12,305.40 0.0K
14:19 12,304.40 12,306.40 12,304.40 12,304.40 0.0K
14:20 12,303.40 12,309.40 12,303.40 12,309.40 0.0K
14:21 12,309.30 12,309.30 12,306.30 12,307.30 0.0K
14:22 12,309.30 12,310.30 12,308.70 12,308.70 0.0K
14:23 12,308.20 12,310.20 12,308.20 12,310.20 0.0K
14:24 12,310.70 12,313.20 12,308.70 12,308.70 0.0K
14:25 12,308.80 12,309.30 12,308.30 12,308.30 0.0K
14:26 12,310.30 12,313.80 12,310.30 12,313.30 0.0K
14:27 12,311.80 12,313.30 12,310.30 12,310.80 0.0K
14:28 12,311.30 12,311.80 12,310.30 12,310.30 0.0K
14:29 12,309.80 12,310.90 12,309.80 12,310.90 0.0K
14:30 12,310.40 12,313.40 12,305.90 12,305.90 0.0K
14:31 12,305.40 12,305.40 12,298.50 12,298.50 0.0K
14:32 12,297.50 12,297.50 12,296.00 12,297.50 0.0K
14:33 12,296.50 12,300.00 12,296.50 12,299.40 0.0K
14:34 12,298.40 12,299.40 12,297.40 12,299.40 0.0K
14:35 12,299.90 12,302.40 12,299.40 12,302.40 0.0K
14:36 12,300.40 12,300.40 12,295.40 12,297.40 0.0K
14:37 12,297.90 12,297.90 12,294.00 12,297.50 0.0K
14:38 12,296.50 12,298.50 12,295.50 12,295.50 0.0K
14:39 12,296.50 12,297.40 12,295.40 12,295.40 0.0K
14:40 12,294.40 12,297.40 12,294.40 12,297.40 0.0K
14:41 12,297.30 12,298.90 12,294.90 12,298.40 0.0K
14:42 12,297.90 12,297.90 12,296.40 12,297.40 0.0K
14:43 12,296.90 12,297.40 12,293.40 12,293.50 0.0K
14:44 12,294.50 12,297.00 12,294.50 12,297.00 0.0K
14:45 12,296.50 12,296.50 12,292.00 12,292.00 0.0K
14:46 12,292.50 12,293.50 12,289.50 12,289.60 0.0K
14:47 12,291.10 12,292.60 12,289.60 12,292.60 0.0K
14:48 12,294.60 12,294.60 12,294.50 12,294.60 0.0K
14:49 12,292.10 12,292.60 12,289.60 12,289.70 0.0K
14:50 12,290.70 12,291.70 12,290.70 12,291.70 0.0K
14:51 12,288.70 12,289.70 12,288.70 12,288.70 0.0K
14:52 12,289.70 12,292.20 12,289.70 12,290.70 0.0K
14:53 12,289.70 12,293.20 12,289.20 12,292.70 0.0K
14:54 12,291.70 12,291.70 12,286.70 12,288.70 0.0K
14:55 12,287.30 12,290.80 12,287.30 12,290.80 0.0K
14:56 12,291.30 12,291.30 12,283.80 12,283.80 0.0K
14:57 12,283.30 12,284.30 12,283.30 12,283.80 0.0K
14:58 12,282.80 12,284.80 12,282.80 12,283.80 0.0K
14:59 12,283.30 12,284.80 12,283.30 12,283.30 0.0K
15:00 12,282.80 12,282.80 12,277.40 12,278.90 0.0K
15:01 12,279.90 12,281.80 12,279.90 12,280.80 0.0K
15:02 12,280.30 12,280.80 12,275.90 12,278.90 0.0K
15:03 12,279.90 12,281.30 12,277.80 12,280.80 0.0K
15:04 12,281.80 12,285.70 12,281.80 12,285.70 0.0K
15:05 12,286.70 12,290.70 12,286.70 12,290.60 0.0K
15:06 12,288.60 12,288.60 12,286.60 12,286.60 0.0K
15:07 12,284.60 12,284.60 12,281.60 12,283.70 0.0K
15:08 12,282.70 12,282.70 12,282.70 12,282.70 0.0K
15:09 12,283.70 12,285.20 12,283.70 12,285.20 0.0K
15:10 12,284.70 12,286.20 12,283.70 12,283.70 0.0K
15:11 12,283.20 12,283.70 12,281.70 12,281.70 0.0K
15:12 12,283.20 12,284.70 12,281.70 12,282.70 0.0K
15:13 12,281.70 12,285.20 12,281.70 12,284.70 0.0K
15:14 12,281.70 12,283.70 12,280.70 12,282.70 0.0K
15:15 12,283.70 12,283.70 12,280.70 12,280.70 0.0K
15:16 12,279.70 12,279.70 12,275.70 12,276.70 0.0K
15:17 12,277.70 12,277.70 12,277.70 12,277.70 0.0K
15:18 12,277.20 12,277.20 12,274.70 12,276.70 0.0K
15:19 12,277.80 12,279.70 12,275.70 12,275.80 0.0K
15:20 12,274.80 12,274.80 12,271.30 12,271.80 0.0K
15:21 12,271.90 12,272.40 12,269.90 12,272.40 0.0K
15:22 12,272.90 12,273.90 12,269.90 12,269.90 0.0K
15:23 12,268.90 12,270.40 12,267.90 12,270.40 0.0K
15:24 12,270.90 12,271.90 12,269.30 12,269.80 0.0K
15:25 12,270.80 12,270.80 12,269.80 12,269.80 0.0K
15:26 12,270.30 12,274.30 12,270.30 12,273.80 0.0K
15:27 12,272.80 12,272.80 12,266.30 12,266.80 0.0K
15:28 12,266.90 12,269.80 12,266.90 12,269.80 0.0K
15:29 12,268.80 12,268.80 12,263.80 12,263.80 0.0K
15:30 12,265.30 12,274.30 12,264.80 12,273.80 0.0K
15:31 12,275.30 12,275.80 12,271.80 12,272.80 0.0K
15:32 12,273.80 12,278.80 12,272.30 12,272.80 0.0K
15:33 12,273.30 12,274.30 12,266.80 12,267.80 0.0K
15:34 12,267.30 12,267.80 12,264.80 12,265.80 0.0K
15:35 12,264.80 12,269.80 12,264.80 12,264.80 0.0K
15:36 12,265.80 12,266.80 12,261.90 12,262.90 0.0K
15:37 12,262.40 12,264.90 12,261.90 12,264.40 0.0K
15:38 12,264.90 12,269.90 12,264.40 12,266.90 0.0K
15:39 12,267.40 12,267.90 12,264.90 12,264.90 0.0K
15:40 12,266.50 12,268.50 12,264.50 12,268.00 0.0K
15:41 12,269.50 12,274.00 12,269.50 12,273.00 0.0K
15:42 12,274.00 12,279.00 12,274.00 12,277.00 0.0K
15:43 12,279.00 12,279.50 12,269.10 12,269.10 0.0K
15:44 12,268.10 12,270.20 12,268.10 12,270.20 0.0K
15:45 12,271.20 12,271.20 12,269.20 12,269.20 0.0K
15:46 12,271.20 12,271.70 12,267.70 12,270.20 0.0K
15:47 12,271.20 12,274.70 12,270.20 12,272.20 0.0K
15:48 12,271.20 12,271.70 12,269.30 12,270.80 0.0K
15:49 12,270.30 12,273.30 12,269.30 12,273.30 0.0K
15:50 12,272.30 12,273.30 12,270.30 12,272.30 0.0K
15:51 12,272.80 12,276.20 12,272.80 12,275.70 0.0K
15:52 12,276.20 12,280.20 12,275.20 12,279.70 0.0K
15:53 12,280.20 12,282.10 12,279.20 12,280.70 0.0K
15:54 12,281.20 12,283.10 12,280.70 12,283.10 0.0K
15:55 12,284.60 12,291.60 12,284.10 12,291.60 0.0K
15:56 12,291.10 12,294.00 12,290.00 12,294.00 0.0K
15:57 12,295.00 12,298.00 12,294.00 12,296.50 0.0K
15:58 12,297.00 12,297.50 12,295.00 12,296.00 0.0K
15:59 12,295.50 12,301.90 12,295.50 12,301.90 0.0K
16:00 12,288.40 12,299.80 12,288.40 12,297.80 0.0K
16:01 12,297.30 12,306.60 12,297.30 12,305.60 0.0K
16:02 12,305.10 12,307.60 12,304.10 12,306.50 0.0K
16:03 12,308.00 12,310.40 12,307.50 12,308.50 0.0K
16:04 12,309.00 12,312.40 12,308.00 12,310.40 0.0K
16:05 12,309.90 12,310.40 12,296.50 12,296.60 0.0K
16:06 12,294.60 12,296.60 12,291.70 12,292.70 0.0K
16:07 12,293.70 12,296.70 12,292.70 12,292.70 0.0K
16:08 12,292.20 12,292.30 12,287.30 12,289.80 0.0K
16:09 12,289.30 12,292.30 12,289.30 12,292.30 0.0K
16:10 12,291.80 12,295.80 12,291.80 12,295.80 0.0K
16:11 12,296.80 12,301.30 12,296.80 12,299.70 0.0K
16:12 12,299.20 12,302.70 12,298.20 12,298.70 0.0K
16:13 12,299.70 12,300.70 12,298.20 12,300.20 0.0K
16:14 12,299.70 12,302.20 12,299.70 12,301.20 0.0K
16:15 12,302.20 12,308.60 12,302.20 12,308.00 0.0K
16:16 12,307.50 12,308.50 12,301.50 12,302.50 0.0K
16:17 12,302.00 12,303.00 12,299.50 12,303.00 0.0K
16:18 12,303.50 12,305.00 12,302.50 12,303.10 0.0K
16:19 12,303.60 12,304.60 12,298.60 12,301.10 0.0K
16:20 12,302.60 12,306.10 12,301.60 12,303.10 0.0K
16:21 12,303.20 12,311.10 12,303.20 12,311.10 0.0K
16:22 12,311.60 12,311.60 12,309.10 12,309.10 0.0K
16:23 12,309.60 12,311.70 12,308.60 12,311.10 0.0K
16:24 12,311.60 12,313.10 12,310.60 12,310.60 0.0K
16:25 12,311.10 12,313.60 12,309.60 12,313.10 0.0K
16:26 12,313.60 12,317.00 12,313.10 12,317.00 0.0K
16:27 12,316.50 12,316.50 12,313.60 12,314.60 0.0K
16:28 12,316.10 12,316.10 12,312.60 12,313.10 0.0K
16:29 12,312.60 12,313.70 12,312.10 12,313.70 0.0K
16:30 12,311.70 12,313.70 12,310.70 12,312.70 0.0K
16:31 12,314.20 12,319.60 12,314.20 12,319.60 0.0K
16:32 12,320.60 12,320.60 12,316.60 12,316.60 0.0K
16:33 12,315.60 12,320.60 12,315.60 12,316.60 0.0K
16:34 12,315.60 12,318.60 12,315.60 12,318.60 0.0K
16:35 12,315.60 12,315.60 12,308.60 12,315.50 0.0K
16:36 12,314.50 12,316.50 12,311.50 12,312.60 0.0K
16:37 12,312.10 12,314.10 12,312.10 12,312.60 0.0K
16:38 12,309.60 12,309.60 12,306.60 12,307.70 0.0K
16:39 12,308.70 12,308.70 12,303.20 12,303.30 0.0K
16:40 12,302.80 12,302.80 12,299.90 12,299.90 0.0K
16:41 12,300.90 12,300.90 12,294.90 12,294.90 0.0K
16:42 12,296.00 12,299.00 12,296.00 12,299.00 0.0K
16:43 12,300.00 12,300.90 12,298.90 12,298.90 0.0K
16:44 12,297.90 12,299.40 12,295.90 12,297.90 0.0K
16:45 12,297.40 12,297.90 12,294.90 12,296.90 0.0K
16:46 12,297.90 12,300.80 12,297.80 12,300.80 0.0K
16:47 12,300.70 12,302.70 12,300.70 12,302.70 0.0K
16:48 12,302.20 12,303.70 12,301.20 12,302.60 0.0K
16:49 12,302.10 12,303.10 12,301.60 12,302.60 0.0K
16:50 12,302.70 12,304.60 12,299.70 12,304.60 0.0K
16:51 12,305.60 12,305.60 12,300.10 12,300.10 0.0K
16:52 12,300.60 12,302.10 12,300.60 12,301.60 0.0K
16:53 12,302.10 12,302.70 12,300.60 12,302.70 0.0K
16:54 12,301.70 12,302.80 12,301.70 12,302.80 0.0K
16:55 12,303.80 12,303.80 12,300.80 12,303.80 0.0K
16:56 12,302.80 12,302.80 12,297.40 12,298.90 0.0K
16:57 12,299.90 12,300.90 12,296.50 12,297.00 0.0K
16:58 12,298.00 12,299.00 12,297.00 12,299.00 0.0K
16:59 12,301.00 12,302.00 12,297.90 12,298.40 0.0K
17:00 12,298.90 12,303.80 12,298.90 12,302.80 0.0K
17:01 12,304.80 12,304.80 12,302.80 12,303.70 0.0K
17:02 12,304.70 12,305.70 12,302.70 12,304.70 0.0K
17:03 12,305.20 12,308.60 12,302.60 12,307.00 0.0K
17:04 12,306.50 12,310.00 12,306.50 12,308.50 0.0K
17:05 12,309.50 12,310.40 12,308.90 12,309.40 0.0K
17:06 12,311.40 12,311.40 12,307.40 12,307.40 0.0K
17:07 12,306.90 12,307.90 12,306.40 12,307.40 0.0K
17:08 12,308.40 12,308.40 12,301.40 12,302.40 0.0K
17:09 12,303.40 12,303.40 12,299.40 12,299.40 0.0K
17:10 12,300.40 12,301.40 12,299.40 12,301.40 0.0K
17:11 12,302.40 12,303.40 12,300.40 12,302.30 0.0K
17:12 12,302.40 12,304.30 12,302.30 12,304.30 0.0K
17:13 12,305.30 12,305.30 12,300.80 12,300.80 0.0K
17:14 12,301.30 12,302.30 12,300.80 12,302.20 0.0K
17:15 12,303.20 12,304.20 12,302.10 12,303.10 0.0K
17:16 12,302.10 12,305.00 12,301.60 12,304.00 0.0K
17:17 12,304.50 12,305.00 12,303.00 12,305.00 0.0K
17:18 12,303.50 12,305.00 12,303.00 12,305.00 0.0K
17:19 12,306.50 12,311.90 12,306.50 12,309.90 0.0K
17:20 12,309.40 12,309.90 12,305.90 12,306.90 0.0K
17:21 12,305.40 12,309.40 12,303.90 12,309.40 0.0K
17:22 12,308.90 12,312.40 12,308.90 12,310.90 0.0K
17:23 12,311.40 12,313.90 12,310.90 12,313.90 0.0K
17:24 12,313.40 12,313.40 12,311.40 12,312.40 0.0K
17:25 12,313.40 12,314.90 12,312.90 12,314.90 0.0K
17:26 12,315.40 12,319.40 12,315.40 12,319.40 0.0K
17:27 12,319.90 12,320.40 12,317.40 12,318.40 0.0K
17:28 12,319.40 12,322.40 12,318.40 12,320.40 0.0K
17:29 12,319.40 12,338.40 12,319.40 12,338.40 0.0K
17:30 12,337.90 12,339.40 12,332.40 12,333.40 0.0K
17:31 12,335.40 12,337.40 12,333.90 12,336.40 0.0K
17:32 12,334.40 12,337.40 12,332.90 12,334.90 0.0K
17:33 12,334.40 12,335.40 12,333.40 12,335.40 0.0K
17:34 12,335.90 12,337.40 12,332.40 12,335.40 0.0K
17:35 12,337.40 12,338.40 12,308.44 12,308.44 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