SMI (SSMI)

SWI20
🏛️ スイス →
12,511.41
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 12,292.90 12,293.40 12,292.90 12,293.40 0.0K
08:59 12,291.40 12,292.40 12,285.90 12,286.40 0.0K
09:00 12,293.90 12,309.90 12,293.90 12,306.90 0.0K
09:01 12,307.40 12,314.40 12,307.40 12,308.90 0.0K
09:02 12,304.90 12,308.90 12,298.40 12,299.90 0.0K
09:03 12,303.90 12,311.40 12,302.40 12,302.40 0.0K
09:04 12,301.90 12,314.40 12,300.90 12,309.90 0.0K
09:05 12,311.40 12,315.90 12,308.90 12,309.90 0.0K
09:06 12,310.40 12,313.90 12,308.90 12,311.40 0.0K
09:07 12,312.40 12,312.40 12,301.90 12,309.90 0.0K
09:08 12,307.90 12,311.90 12,300.40 12,300.40 0.0K
09:09 12,300.90 12,301.40 12,292.90 12,294.90 0.0K
09:10 12,293.40 12,297.90 12,291.90 12,296.40 0.0K
09:11 12,296.90 12,297.90 12,291.90 12,297.40 0.0K
09:12 12,298.40 12,298.40 12,290.40 12,291.40 0.0K
09:13 12,292.90 12,293.40 12,288.90 12,291.40 0.0K
09:14 12,290.40 12,292.40 12,284.40 12,287.90 0.0K
09:15 12,288.40 12,291.40 12,284.90 12,284.90 0.0K
09:16 12,285.40 12,285.40 12,277.00 12,279.50 0.0K
09:17 12,277.00 12,288.40 12,277.00 12,287.40 0.0K
09:18 12,286.90 12,293.30 12,286.40 12,291.70 0.0K
09:19 12,292.70 12,294.20 12,292.20 12,293.10 0.0K
09:20 12,289.20 12,289.20 12,280.20 12,286.70 0.0K
09:21 12,286.20 12,291.70 12,284.20 12,290.20 0.0K
09:22 12,288.70 12,292.70 12,286.70 12,290.20 0.0K
09:23 12,289.70 12,292.10 12,289.70 12,290.10 0.0K
09:24 12,290.20 12,293.70 12,289.20 12,293.20 0.0K
09:25 12,292.20 12,292.20 12,289.20 12,291.70 0.0K
09:26 12,292.20 12,295.20 12,289.20 12,289.20 0.0K
09:27 12,288.30 12,292.80 12,288.30 12,291.20 0.0K
09:28 12,293.20 12,294.20 12,288.30 12,290.30 0.0K
09:29 12,290.80 12,292.30 12,290.30 12,290.30 0.0K
09:30 12,289.30 12,294.30 12,289.30 12,294.30 0.0K
09:31 12,293.30 12,293.30 12,291.30 12,292.30 0.0K
09:32 12,292.80 12,294.80 12,290.80 12,294.30 0.0K
09:33 12,293.20 12,293.20 12,288.70 12,291.30 0.0K
09:34 12,291.20 12,296.70 12,290.20 12,294.20 0.0K
09:35 12,296.20 12,306.60 12,295.20 12,306.60 0.0K
09:36 12,306.10 12,306.10 12,296.10 12,297.10 0.0K
09:37 12,296.10 12,301.10 12,296.10 12,299.10 0.0K
09:38 12,296.60 12,302.00 12,296.60 12,300.50 0.0K
09:39 12,300.00 12,302.90 12,297.90 12,297.90 0.0K
09:40 12,298.50 12,300.00 12,293.00 12,293.00 0.0K
09:41 12,294.50 12,298.00 12,293.50 12,298.00 0.0K
09:42 12,297.00 12,299.60 12,295.50 12,299.10 0.0K
09:43 12,298.60 12,299.10 12,296.10 12,298.10 0.0K
09:44 12,299.10 12,301.60 12,298.10 12,300.60 0.0K
09:45 12,300.10 12,300.10 12,288.70 12,290.20 0.0K
09:46 12,290.70 12,293.20 12,290.70 12,292.20 0.0K
09:47 12,290.20 12,290.20 12,287.70 12,287.70 0.0K
09:48 12,288.20 12,288.20 12,286.20 12,287.10 0.0K
09:49 12,286.10 12,286.10 12,283.10 12,285.20 0.0K
09:50 12,284.70 12,284.70 12,282.20 12,283.70 0.0K
09:51 12,284.70 12,294.60 12,283.20 12,294.60 0.0K
09:52 12,296.60 12,302.00 12,296.60 12,298.00 0.0K
09:53 12,297.50 12,297.50 12,294.10 12,296.10 0.0K
09:54 12,297.10 12,298.20 12,296.60 12,298.20 0.0K
09:55 12,297.20 12,298.20 12,295.20 12,296.20 0.0K
09:56 12,297.20 12,298.80 12,296.20 12,296.30 0.0K
09:57 12,295.30 12,296.30 12,293.40 12,293.40 0.0K
09:58 12,293.90 12,293.90 12,290.40 12,292.40 0.0K
09:59 12,293.40 12,294.40 12,292.40 12,292.40 0.0K
10:00 12,291.40 12,293.90 12,290.40 12,292.40 0.0K
10:01 12,291.40 12,291.40 12,286.40 12,288.00 0.0K
10:02 12,288.50 12,294.40 12,287.50 12,291.40 0.0K
10:03 12,292.40 12,292.40 12,288.40 12,288.40 0.0K
10:04 12,287.50 12,297.40 12,287.50 12,297.30 0.0K
10:05 12,299.30 12,304.70 12,299.30 12,304.70 0.0K
10:06 12,305.20 12,306.20 12,303.10 12,304.10 0.0K
10:07 12,303.60 12,306.00 12,296.50 12,296.50 0.0K
10:08 12,297.00 12,297.00 12,293.60 12,293.60 0.0K
10:09 12,295.60 12,297.10 12,294.60 12,295.60 0.0K
10:10 12,297.60 12,298.10 12,296.60 12,296.60 0.0K
10:11 12,297.60 12,300.60 12,294.60 12,300.60 0.0K
10:12 12,298.60 12,301.60 12,298.60 12,301.60 0.0K
10:13 12,302.60 12,304.60 12,302.60 12,303.50 0.0K
10:14 12,304.50 12,309.00 12,304.50 12,309.00 0.0K
10:15 12,309.50 12,310.00 12,307.50 12,308.50 0.0K
10:16 12,307.50 12,309.00 12,307.00 12,308.50 0.0K
10:17 12,308.00 12,309.00 12,307.00 12,309.00 0.0K
10:18 12,308.50 12,308.50 12,306.60 12,307.10 0.0K
10:19 12,306.60 12,310.70 12,306.10 12,310.70 0.0K
10:20 12,311.10 12,311.10 12,304.20 12,305.20 0.0K
10:21 12,304.70 12,307.80 12,304.70 12,307.80 0.0K
10:22 12,305.80 12,306.80 12,305.80 12,305.80 0.0K
10:23 12,306.80 12,312.70 12,305.30 12,312.70 0.0K
10:24 12,309.70 12,312.70 12,308.70 12,311.20 0.0K
10:25 12,312.70 12,312.70 12,308.70 12,310.70 0.0K
10:26 12,308.70 12,311.30 12,308.70 12,309.80 0.0K
10:27 12,309.30 12,309.80 12,306.80 12,306.80 0.0K
10:28 12,305.80 12,309.80 12,305.80 12,307.80 0.0K
10:29 12,309.80 12,312.90 12,309.80 12,312.90 0.0K
10:30 12,312.40 12,312.40 12,306.90 12,307.90 0.0K
10:31 12,307.40 12,307.40 12,304.40 12,305.00 0.0K
10:32 12,304.00 12,306.00 12,299.00 12,299.00 0.0K
10:33 12,300.00 12,303.00 12,300.00 12,303.00 0.0K
10:34 12,302.50 12,304.00 12,300.00 12,304.00 0.0K
10:35 12,303.00 12,304.00 12,302.50 12,303.50 0.0K
10:36 12,303.40 12,303.40 12,298.50 12,298.50 0.0K
10:37 12,297.50 12,300.60 12,297.50 12,300.10 0.0K
10:38 12,299.60 12,302.50 12,299.60 12,302.50 0.0K
10:39 12,303.50 12,305.50 12,302.50 12,305.40 0.0K
10:40 12,305.90 12,305.90 12,301.40 12,301.40 0.0K
10:41 12,300.40 12,300.90 12,298.40 12,300.50 0.0K
10:42 12,300.00 12,302.50 12,294.00 12,294.50 0.0K
10:43 12,294.00 12,295.50 12,292.50 12,293.50 0.0K
10:44 12,292.50 12,295.50 12,292.00 12,293.50 0.0K
10:45 12,294.50 12,298.50 12,294.50 12,297.00 0.0K
10:46 12,297.50 12,297.60 12,294.60 12,297.60 0.0K
10:47 12,298.10 12,299.60 12,297.50 12,298.00 0.0K
10:48 12,297.50 12,301.50 12,296.50 12,300.50 0.0K
10:49 12,301.50 12,301.50 12,299.50 12,299.50 0.0K
10:50 12,298.00 12,298.50 12,293.50 12,293.50 0.0K
10:51 12,294.00 12,301.40 12,294.00 12,301.40 0.0K
10:52 12,302.40 12,306.30 12,302.30 12,305.70 0.0K
10:53 12,304.20 12,307.20 12,304.20 12,307.10 0.0K
10:54 12,306.60 12,308.10 12,306.10 12,306.10 0.0K
10:55 12,305.10 12,305.10 12,303.10 12,303.10 0.0K
10:56 12,304.10 12,305.10 12,301.10 12,301.10 0.0K
10:57 12,300.60 12,301.10 12,298.10 12,298.20 0.0K
10:59 12,297.20 12,297.20 12,292.70 12,292.70 0.0K
11:00 12,291.70 12,291.70 12,279.80 12,287.20 0.0K
11:01 12,288.20 12,289.10 12,287.20 12,289.10 0.0K
11:02 12,290.10 12,294.60 12,290.10 12,294.00 0.0K
11:03 12,294.50 12,296.00 12,293.50 12,294.50 0.0K
11:04 12,294.00 12,294.00 12,292.00 12,292.50 0.0K
11:05 12,292.60 12,293.10 12,292.10 12,292.10 0.0K
11:06 12,292.60 12,293.10 12,291.10 12,291.10 0.0K
11:07 12,292.10 12,292.10 12,290.10 12,291.10 0.0K
11:08 12,289.10 12,291.10 12,289.10 12,290.10 0.0K
11:09 12,288.60 12,289.60 12,286.60 12,286.60 0.0K
11:10 12,287.10 12,292.10 12,287.10 12,292.10 0.0K
11:11 12,292.60 12,294.00 12,290.50 12,291.50 0.0K
11:12 12,292.00 12,294.00 12,292.00 12,293.00 0.0K
11:13 12,292.00 12,292.10 12,290.10 12,290.10 0.0K
11:14 12,291.10 12,292.10 12,290.10 12,290.10 0.0K
11:15 12,289.10 12,291.20 12,288.60 12,291.20 0.0K
11:16 12,290.20 12,290.20 12,288.70 12,289.30 0.0K
11:17 12,289.80 12,290.30 12,289.30 12,289.30 0.0K
11:18 12,288.80 12,288.80 12,286.40 12,286.40 0.0K
11:19 12,286.90 12,288.50 12,286.50 12,287.50 0.0K
11:20 12,286.00 12,288.50 12,286.00 12,287.00 0.0K
11:21 12,286.50 12,286.50 12,279.00 12,282.50 0.0K
11:22 12,283.00 12,283.50 12,281.50 12,282.50 0.0K
11:23 12,282.00 12,282.50 12,279.50 12,280.00 0.0K
11:24 12,279.50 12,282.50 12,279.50 12,280.50 0.0K
11:25 12,281.00 12,282.00 12,280.10 12,280.60 0.0K
11:26 12,280.10 12,280.60 12,279.60 12,279.60 0.0K
11:27 12,280.60 12,280.60 12,279.60 12,280.60 0.0K
11:28 12,281.60 12,283.10 12,279.60 12,282.60 0.0K
11:29 12,283.10 12,288.50 12,282.60 12,288.00 0.0K
11:30 12,287.50 12,290.50 12,287.40 12,288.90 0.0K
11:31 12,289.40 12,290.90 12,288.40 12,289.40 0.0K
11:32 12,290.40 12,290.90 12,289.40 12,290.40 0.0K
11:33 12,291.40 12,294.40 12,291.40 12,293.40 0.0K
11:34 12,292.40 12,293.40 12,291.40 12,291.40 0.0K
11:35 12,291.50 12,292.00 12,291.50 12,291.50 0.0K
11:36 12,293.50 12,299.40 12,293.50 12,299.40 0.0K
11:37 12,298.90 12,298.90 12,296.00 12,297.50 0.0K
11:38 12,298.50 12,299.00 12,296.50 12,296.50 0.0K
11:39 12,296.60 12,298.60 12,295.60 12,295.60 0.0K
11:40 12,294.60 12,296.60 12,293.60 12,293.60 0.0K
11:41 12,294.60 12,294.60 12,292.60 12,293.60 0.0K
11:42 12,294.60 12,294.60 12,293.60 12,293.60 0.0K
11:43 12,292.60 12,293.60 12,292.60 12,293.60 0.0K
11:44 12,294.60 12,294.60 12,293.60 12,294.60 0.0K
11:45 12,295.10 12,297.50 12,295.00 12,297.00 0.0K
11:46 12,296.50 12,296.50 12,294.50 12,294.50 0.0K
11:47 12,294.00 12,294.50 12,290.60 12,291.60 0.0K
11:48 12,291.10 12,293.60 12,289.60 12,293.60 0.0K
11:50 12,294.60 12,295.60 12,294.10 12,295.10 0.0K
11:51 12,295.60 12,297.50 12,293.60 12,297.50 0.0K
11:52 12,298.50 12,298.50 12,297.50 12,297.90 0.0K
11:53 12,297.40 12,297.40 12,294.40 12,294.40 0.0K
11:54 12,294.50 12,294.50 12,293.50 12,294.50 0.0K
11:55 12,295.50 12,298.50 12,295.50 12,298.50 0.0K
11:56 12,299.50 12,300.50 12,298.00 12,298.50 0.0K
11:57 12,299.50 12,302.90 12,299.50 12,302.90 0.0K
11:58 12,303.40 12,303.90 12,300.90 12,301.40 0.0K
11:59 12,301.50 12,301.50 12,299.50 12,299.50 0.0K
12:00 12,298.50 12,299.50 12,292.60 12,292.60 0.0K
12:01 12,291.60 12,292.60 12,291.60 12,292.60 0.0K
12:02 12,293.60 12,293.60 12,292.20 12,292.20 0.0K
12:03 12,292.70 12,294.10 12,291.70 12,293.60 0.0K
12:04 12,294.10 12,294.60 12,294.10 12,294.50 0.0K
12:05 12,295.50 12,295.50 12,294.90 12,294.90 0.0K
12:06 12,294.40 12,294.50 12,292.40 12,293.00 0.0K
12:07 12,290.90 12,291.40 12,289.40 12,289.40 0.0K
12:08 12,289.50 12,290.50 12,289.00 12,289.50 0.0K
12:09 12,290.50 12,290.50 12,289.50 12,290.50 0.0K
12:10 12,289.00 12,291.50 12,288.50 12,290.50 0.0K
12:11 12,290.00 12,294.50 12,290.00 12,294.50 0.0K
12:12 12,296.50 12,296.50 12,295.40 12,295.40 0.0K
12:13 12,293.40 12,293.40 12,291.40 12,292.40 0.0K
12:14 12,293.40 12,293.50 12,292.40 12,292.50 0.0K
12:15 12,293.00 12,293.00 12,289.50 12,292.00 0.0K
12:16 12,291.50 12,296.00 12,291.50 12,296.00 0.0K
12:17 12,295.50 12,295.50 12,292.50 12,293.50 0.0K
12:18 12,293.00 12,294.60 12,292.60 12,294.60 0.0K
12:19 12,293.60 12,294.60 12,292.60 12,294.60 0.0K
12:20 12,293.60 12,295.60 12,293.60 12,295.10 0.0K
12:21 12,295.60 12,295.60 12,293.70 12,294.20 0.0K
12:22 12,293.20 12,301.20 12,293.20 12,299.70 0.0K
12:23 12,299.20 12,300.20 12,296.20 12,296.20 0.0K
12:24 12,297.20 12,297.20 12,296.70 12,296.70 0.0K
12:25 12,294.70 12,298.30 12,294.30 12,296.80 0.0K
12:26 12,297.80 12,299.30 12,293.30 12,293.30 0.0K
12:27 12,292.80 12,294.30 12,292.30 12,292.80 0.0K
12:28 12,293.70 12,294.70 12,292.70 12,293.20 0.0K
12:29 12,293.70 12,293.70 12,291.60 12,291.70 0.0K
12:30 12,290.20 12,290.70 12,288.70 12,289.70 0.0K
12:31 12,288.70 12,290.70 12,287.70 12,288.20 0.0K
12:32 12,287.70 12,291.70 12,286.70 12,291.60 0.0K
12:33 12,291.10 12,291.60 12,290.10 12,291.60 0.0K
12:34 12,292.00 12,294.50 12,292.00 12,293.40 0.0K
12:35 12,293.80 12,294.30 12,293.30 12,294.30 0.0K
12:36 12,293.30 12,296.30 12,293.30 12,296.20 0.0K
12:37 12,296.70 12,300.10 12,296.70 12,299.10 0.0K
12:38 12,298.10 12,298.10 12,296.00 12,297.10 0.0K
12:39 12,298.10 12,300.00 12,298.10 12,300.00 0.0K
12:40 12,299.90 12,299.90 12,297.90 12,298.90 0.0K
12:41 12,299.40 12,299.90 12,298.90 12,299.90 0.0K
12:42 12,300.40 12,300.40 12,298.90 12,298.90 0.0K
12:43 12,299.90 12,301.90 12,299.90 12,301.40 0.0K
12:44 12,301.90 12,301.90 12,299.90 12,300.90 0.0K
12:45 12,302.90 12,304.90 12,301.90 12,304.80 0.0K
12:46 12,305.30 12,305.30 12,304.80 12,304.80 0.0K
12:47 12,304.30 12,304.80 12,304.30 12,304.80 0.0K
12:48 12,304.70 12,304.70 12,304.20 12,304.70 0.0K
12:49 12,303.70 12,303.70 12,301.70 12,301.70 0.0K
12:50 12,302.70 12,302.70 12,300.20 12,300.70 0.0K
12:51 12,300.20 12,301.70 12,300.20 12,300.80 0.0K
12:52 12,301.80 12,303.20 12,301.80 12,302.70 0.0K
12:53 12,302.20 12,303.20 12,302.20 12,302.20 0.0K
12:54 12,302.70 12,304.20 12,301.20 12,301.20 0.0K
12:55 12,301.70 12,302.20 12,301.20 12,301.20 0.0K
12:56 12,300.20 12,301.20 12,299.20 12,301.20 0.0K
12:57 12,300.70 12,303.20 12,300.70 12,302.70 0.0K
12:58 12,303.20 12,303.20 12,298.70 12,298.70 0.0K
12:59 12,298.20 12,299.30 12,294.80 12,294.90 0.0K
13:00 12,297.90 12,298.90 12,296.90 12,298.90 0.0K
13:01 12,299.90 12,299.90 12,295.90 12,297.00 0.0K
13:02 12,297.50 12,298.00 12,296.00 12,296.00 0.0K
13:03 12,295.10 12,296.10 12,294.10 12,295.10 0.0K
13:04 12,296.10 12,296.10 12,291.70 12,292.20 0.0K
13:05 12,291.20 12,292.30 12,290.20 12,292.30 0.0K
13:06 12,292.80 12,292.80 12,291.30 12,292.30 0.0K
13:07 12,291.80 12,293.30 12,291.80 12,293.30 0.0K
13:08 12,294.30 12,295.30 12,294.30 12,295.30 0.0K
13:09 12,294.80 12,294.80 12,293.90 12,294.40 0.0K
13:10 12,293.40 12,293.40 12,289.00 12,289.00 0.0K
13:11 12,288.50 12,290.00 12,285.60 12,285.60 0.0K
13:12 12,287.60 12,288.60 12,287.10 12,287.60 0.0K
13:13 12,288.10 12,289.10 12,288.10 12,289.10 0.0K
13:14 12,289.60 12,289.60 12,287.60 12,287.60 0.0K
13:15 12,288.60 12,290.00 12,288.00 12,289.50 0.0K
13:16 12,290.00 12,292.40 12,290.00 12,292.40 0.0K
13:17 12,293.40 12,293.40 12,292.30 12,293.30 0.0K
13:18 12,293.20 12,296.20 12,293.20 12,296.10 0.0K
13:19 12,296.60 12,297.10 12,295.50 12,296.00 0.0K
13:20 12,295.50 12,296.00 12,295.00 12,296.00 0.0K
13:21 12,296.10 12,297.10 12,296.10 12,297.00 0.0K
13:22 12,299.00 12,300.00 12,299.00 12,299.90 0.0K
13:23 12,298.90 12,298.90 12,297.90 12,298.90 0.0K
13:24 12,298.80 12,298.80 12,297.30 12,297.30 0.0K
13:25 12,298.80 12,300.80 12,298.80 12,300.80 0.0K
13:26 12,300.70 12,302.70 12,300.70 12,302.60 0.0K
13:27 12,302.10 12,302.10 12,295.20 12,295.20 0.0K
13:28 12,295.70 12,296.70 12,294.70 12,294.70 0.0K
13:29 12,295.70 12,297.70 12,295.70 12,295.70 0.0K
13:30 12,296.20 12,296.80 12,294.30 12,294.30 0.0K
13:31 12,293.80 12,294.90 12,292.90 12,294.90 0.0K
13:32 12,294.40 12,294.90 12,294.40 12,294.40 0.0K
13:33 12,293.40 12,293.90 12,290.90 12,291.90 0.0K
13:34 12,292.40 12,292.40 12,288.50 12,289.00 0.0K
13:35 12,289.10 12,291.10 12,289.10 12,291.10 0.0K
13:36 12,292.10 12,292.10 12,291.10 12,291.10 0.0K
13:37 12,290.60 12,292.10 12,290.60 12,292.10 0.0K
13:38 12,291.60 12,293.60 12,291.60 12,293.60 0.0K
13:39 12,294.10 12,295.10 12,294.10 12,294.10 0.0K
13:40 12,294.60 12,297.10 12,294.60 12,297.10 0.0K
13:41 12,296.10 12,296.60 12,296.10 12,296.60 0.0K
13:42 12,296.10 12,298.00 12,296.10 12,297.00 0.0K
13:43 12,297.50 12,299.50 12,297.50 12,299.00 0.0K
13:44 12,299.50 12,299.50 12,295.50 12,296.00 0.0K
13:45 12,296.50 12,297.00 12,295.50 12,296.00 0.0K
13:46 12,296.50 12,297.00 12,296.00 12,297.00 0.0K
13:47 12,296.50 12,297.00 12,296.50 12,297.00 0.0K
13:48 12,300.50 12,304.40 12,300.50 12,301.80 0.0K
13:49 12,301.90 12,301.90 12,300.90 12,301.40 0.0K
13:50 12,301.90 12,302.90 12,298.90 12,299.90 0.0K
13:51 12,299.40 12,299.40 12,297.90 12,297.90 0.0K
13:52 12,298.00 12,299.00 12,296.00 12,296.00 0.0K
13:53 12,295.00 12,296.10 12,294.10 12,295.10 0.0K
13:54 12,294.10 12,294.20 12,293.20 12,293.20 0.0K
13:55 12,292.20 12,292.20 12,290.30 12,291.30 0.0K
13:56 12,290.30 12,290.80 12,288.40 12,289.40 0.0K
13:57 12,291.40 12,292.40 12,291.40 12,291.40 0.0K
13:58 12,291.90 12,292.40 12,290.90 12,290.90 0.0K
13:59 12,290.40 12,290.40 12,288.40 12,288.40 0.0K
14:00 12,289.40 12,290.50 12,287.90 12,290.40 0.0K
14:01 12,290.90 12,294.40 12,290.90 12,291.40 0.0K
14:02 12,290.90 12,293.90 12,290.40 12,293.80 0.0K
14:03 12,294.30 12,294.80 12,290.80 12,291.30 0.0K
14:04 12,290.40 12,290.90 12,290.40 12,290.50 0.0K
14:05 12,291.00 12,291.50 12,287.00 12,287.60 0.0K
14:06 12,288.10 12,293.70 12,287.60 12,292.70 0.0K
14:07 12,292.20 12,294.20 12,291.80 12,291.80 0.0K
14:08 12,292.30 12,292.30 12,291.80 12,291.80 0.0K
14:09 12,292.30 12,296.80 12,292.30 12,296.80 0.0K
14:10 12,296.30 12,297.80 12,296.30 12,296.80 0.0K
14:11 12,297.30 12,299.80 12,297.30 12,299.80 0.0K
14:12 12,299.30 12,302.80 12,298.80 12,300.80 0.0K
14:13 12,301.80 12,302.20 12,300.70 12,300.70 0.0K
14:14 12,301.20 12,302.20 12,299.70 12,299.70 0.0K
14:15 12,298.30 12,298.30 12,296.30 12,296.80 0.0K
14:16 12,299.80 12,299.80 12,297.90 12,297.90 0.0K
14:17 12,298.40 12,298.40 12,295.90 12,295.90 0.0K
14:18 12,297.40 12,297.90 12,292.90 12,292.90 0.0K
14:19 12,292.40 12,295.00 12,292.40 12,295.00 0.0K
14:20 12,294.00 12,294.60 12,293.10 12,293.60 0.0K
14:21 12,291.60 12,292.20 12,291.60 12,292.20 0.0K
14:22 12,291.20 12,291.70 12,289.70 12,290.30 0.0K
14:23 12,291.30 12,292.40 12,291.30 12,292.40 0.0K
14:24 12,291.40 12,292.90 12,291.40 12,292.90 0.0K
14:25 12,292.40 12,292.40 12,289.90 12,291.50 0.0K
14:26 12,292.00 12,292.90 12,290.90 12,292.00 0.0K
14:27 12,293.00 12,293.00 12,291.40 12,291.90 0.0K
14:28 12,291.80 12,293.80 12,291.80 12,292.80 0.0K
14:29 12,292.30 12,293.30 12,292.30 12,292.80 0.0K
14:30 12,290.80 12,293.30 12,288.30 12,290.80 0.0K
14:31 12,291.30 12,291.80 12,289.80 12,290.80 0.0K
14:32 12,289.80 12,290.30 12,288.80 12,289.80 0.0K
14:33 12,290.80 12,293.80 12,289.30 12,291.80 0.0K
14:34 12,291.30 12,291.30 12,287.30 12,287.80 0.0K
14:35 12,287.30 12,294.20 12,287.30 12,293.20 0.0K
14:36 12,293.70 12,295.20 12,291.70 12,295.10 0.0K
14:37 12,294.60 12,296.10 12,293.00 12,293.00 0.0K
14:38 12,293.50 12,295.00 12,293.00 12,294.00 0.0K
14:39 12,293.50 12,294.00 12,291.50 12,294.00 0.0K
14:40 12,293.00 12,295.00 12,293.00 12,294.50 0.0K
14:41 12,295.00 12,295.00 12,292.90 12,292.90 0.0K
14:42 12,291.90 12,293.00 12,291.90 12,292.90 0.0K
14:43 12,293.40 12,294.90 12,293.40 12,294.90 0.0K
14:44 12,294.40 12,294.90 12,293.90 12,293.90 0.0K
14:45 12,293.40 12,293.90 12,291.40 12,291.90 0.0K
14:46 12,292.90 12,294.40 12,292.90 12,293.40 0.0K
14:47 12,293.90 12,293.90 12,288.90 12,289.50 0.0K
14:48 12,290.00 12,290.00 12,286.10 12,286.10 0.0K
14:49 12,287.10 12,287.10 12,282.20 12,283.20 0.0K
14:50 12,282.20 12,286.20 12,282.20 12,286.20 0.0K
14:51 12,288.20 12,289.20 12,288.10 12,288.10 0.0K
14:52 12,287.60 12,289.10 12,287.10 12,288.10 0.0K
14:53 12,288.60 12,288.60 12,288.10 12,288.60 0.0K
14:54 12,289.60 12,289.60 12,284.60 12,285.60 0.0K
14:55 12,284.60 12,284.60 12,281.20 12,281.70 0.0K
14:56 12,282.70 12,283.20 12,281.20 12,281.20 0.0K
14:57 12,281.70 12,282.20 12,276.30 12,276.30 0.0K
14:58 12,276.80 12,277.80 12,275.80 12,277.30 0.0K
14:59 12,277.80 12,277.80 12,272.40 12,273.90 0.0K
15:00 12,275.90 12,279.30 12,275.90 12,279.30 0.0K
15:01 12,278.30 12,278.80 12,278.20 12,278.20 0.0K
15:02 12,277.70 12,277.80 12,274.30 12,277.30 0.0K
15:03 12,277.80 12,277.80 12,274.80 12,274.80 0.0K
15:04 12,275.30 12,275.30 12,270.90 12,270.90 0.0K
15:05 12,270.40 12,270.40 12,269.40 12,269.40 0.0K
15:06 12,267.90 12,269.00 12,265.50 12,265.50 0.0K
15:07 12,265.00 12,268.60 12,265.00 12,268.60 0.0K
15:08 12,267.10 12,268.60 12,267.10 12,268.10 0.0K
15:09 12,268.60 12,269.60 12,267.10 12,267.70 0.0K
15:10 12,267.20 12,269.80 12,266.70 12,269.80 0.0K
15:11 12,270.80 12,270.80 12,267.80 12,270.80 0.0K
15:12 12,271.80 12,272.30 12,270.30 12,270.90 0.0K
15:13 12,271.90 12,273.90 12,265.40 12,269.30 0.0K
15:14 12,270.30 12,272.80 12,267.30 12,270.80 0.0K
15:15 12,269.80 12,269.80 12,264.80 12,264.80 0.0K
15:16 12,265.80 12,267.80 12,265.30 12,266.40 0.0K
15:17 12,267.40 12,269.90 12,266.40 12,268.90 0.0K
15:18 12,269.40 12,271.90 12,268.90 12,271.90 0.0K
15:19 12,270.90 12,272.40 12,269.40 12,272.40 0.0K
15:20 12,272.90 12,274.40 12,271.90 12,273.90 0.0K
15:21 12,272.90 12,277.90 12,272.90 12,276.90 0.0K
15:22 12,277.90 12,277.90 12,275.40 12,275.40 0.0K
15:23 12,275.90 12,277.90 12,274.40 12,274.90 0.0K
15:24 12,274.40 12,274.40 12,272.90 12,273.00 0.0K
15:25 12,274.00 12,276.50 12,274.00 12,276.50 0.0K
15:26 12,277.00 12,279.00 12,276.00 12,278.00 0.0K
15:27 12,276.00 12,277.00 12,275.00 12,275.60 0.0K
15:28 12,277.10 12,279.50 12,277.00 12,277.00 0.0K
15:29 12,278.00 12,281.50 12,278.00 12,281.00 0.0K
15:30 12,282.00 12,285.90 12,280.90 12,283.40 0.0K
15:31 12,283.90 12,287.90 12,281.90 12,287.90 0.0K
15:32 12,287.40 12,301.70 12,286.90 12,300.70 0.0K
15:33 12,299.70 12,304.10 12,298.70 12,304.10 0.0K
15:34 12,303.60 12,306.50 12,301.10 12,302.50 0.0K
15:35 12,301.00 12,304.50 12,300.50 12,304.50 0.0K
15:36 12,305.50 12,306.50 12,301.90 12,302.00 0.0K
15:37 12,301.00 12,306.00 12,299.00 12,299.00 0.0K
15:38 12,298.50 12,305.50 12,298.50 12,305.50 0.0K
15:39 12,306.50 12,306.50 12,303.50 12,305.00 0.0K
15:40 12,304.50 12,306.50 12,303.50 12,303.50 0.0K
15:41 12,304.50 12,311.50 12,303.50 12,305.50 0.0K
15:42 12,306.00 12,308.50 12,303.50 12,304.00 0.0K
15:43 12,305.50 12,306.00 12,304.00 12,306.00 0.0K
15:44 12,304.50 12,306.00 12,301.50 12,302.50 0.0K
15:45 12,303.50 12,304.50 12,299.50 12,301.50 0.0K
15:46 12,301.00 12,302.50 12,299.50 12,300.50 0.0K
15:47 12,298.50 12,304.50 12,298.50 12,304.50 0.0K
15:48 12,305.50 12,306.00 12,303.90 12,305.50 0.0K
15:49 12,304.50 12,308.90 12,303.40 12,308.40 0.0K
15:50 12,309.40 12,310.90 12,307.40 12,308.40 0.0K
15:51 12,306.90 12,306.90 12,301.40 12,302.90 0.0K
15:52 12,303.40 12,307.30 12,302.90 12,305.30 0.0K
15:53 12,306.30 12,306.40 12,304.30 12,306.40 0.0K
15:54 12,307.40 12,309.30 12,306.40 12,309.30 0.0K
15:55 12,310.30 12,313.80 12,309.30 12,310.30 0.0K
15:56 12,311.30 12,315.20 12,310.80 12,314.70 0.0K
15:57 12,315.20 12,315.20 12,311.70 12,313.20 0.0K
15:58 12,312.20 12,313.80 12,311.80 12,313.30 0.0K
15:59 12,314.30 12,316.30 12,313.30 12,313.30 0.0K
16:00 12,315.30 12,317.80 12,312.80 12,313.80 0.0K
16:01 12,312.30 12,317.40 12,312.30 12,316.40 0.0K
16:02 12,316.90 12,318.40 12,313.90 12,314.40 0.0K
16:03 12,313.40 12,314.90 12,310.50 12,310.50 0.0K
16:04 12,309.00 12,309.00 12,307.50 12,308.60 0.0K
16:05 12,310.10 12,310.60 12,307.60 12,308.60 0.0K
16:06 12,307.60 12,308.70 12,304.20 12,308.70 0.0K
16:07 12,312.70 12,312.70 12,305.70 12,307.20 0.0K
16:08 12,308.70 12,310.20 12,307.70 12,309.70 0.0K
16:09 12,310.70 12,311.70 12,309.60 12,311.60 0.0K
16:10 12,311.10 12,313.10 12,306.20 12,306.20 0.0K
16:11 12,306.70 12,306.70 12,303.80 12,304.30 0.0K
16:12 12,303.80 12,303.80 12,299.80 12,300.90 0.0K
16:13 12,301.40 12,301.90 12,300.40 12,301.90 0.0K
16:14 12,301.40 12,301.90 12,298.90 12,301.90 0.0K
16:15 12,302.90 12,306.90 12,302.90 12,305.90 0.0K
16:16 12,305.40 12,306.90 12,304.90 12,305.90 0.0K
16:17 12,306.90 12,310.90 12,306.90 12,310.90 0.0K
16:18 12,310.40 12,310.40 12,308.40 12,308.90 0.0K
16:19 12,309.40 12,312.00 12,308.90 12,312.00 0.0K
16:20 12,313.00 12,314.40 12,312.90 12,313.90 0.0K
16:21 12,315.40 12,318.90 12,314.90 12,317.40 0.0K
16:22 12,316.90 12,317.10 12,313.60 12,315.60 0.0K
16:23 12,315.10 12,316.60 12,315.10 12,316.10 0.0K
16:24 12,315.60 12,319.60 12,315.10 12,319.60 0.0K
16:25 12,320.00 12,320.00 12,319.00 12,320.00 0.0K
16:26 12,320.50 12,320.50 12,313.10 12,314.10 0.0K
16:27 12,313.10 12,315.10 12,313.10 12,313.10 0.0K
16:28 12,314.10 12,318.10 12,313.10 12,318.10 0.0K
16:29 12,317.10 12,320.10 12,317.10 12,320.00 0.0K
16:30 12,320.50 12,321.00 12,317.00 12,319.00 0.0K
16:31 12,318.00 12,318.00 12,314.10 12,315.10 0.0K
16:32 12,316.10 12,316.60 12,315.10 12,316.00 0.0K
16:33 12,317.00 12,319.10 12,316.50 12,319.10 0.0K
16:34 12,319.60 12,322.10 12,319.60 12,321.00 0.0K
16:35 12,322.50 12,324.00 12,322.00 12,324.00 0.0K
16:36 12,323.50 12,325.50 12,323.00 12,324.00 0.0K
16:37 12,324.50 12,325.00 12,322.40 12,324.00 0.0K
16:38 12,324.50 12,325.90 12,320.40 12,320.40 0.0K
16:39 12,320.90 12,322.40 12,319.90 12,321.40 0.0K
16:40 12,321.90 12,324.90 12,320.90 12,323.30 0.0K
16:41 12,323.80 12,324.30 12,322.80 12,324.30 0.0K
16:42 12,324.80 12,325.70 12,324.30 12,325.70 0.0K
16:43 12,326.20 12,327.20 12,323.70 12,323.70 0.0K
16:44 12,324.20 12,324.70 12,323.70 12,324.70 0.0K
16:45 12,325.20 12,325.70 12,320.70 12,320.70 0.0K
16:46 12,320.80 12,320.80 12,319.30 12,319.80 0.0K
16:47 12,320.30 12,322.30 12,319.90 12,320.90 0.0K
16:48 12,320.40 12,320.90 12,318.90 12,319.90 0.0K
16:49 12,317.90 12,320.90 12,317.90 12,320.90 0.0K
16:50 12,319.90 12,321.90 12,319.40 12,320.40 0.0K
16:51 12,319.90 12,323.90 12,319.90 12,323.90 0.0K
16:52 12,323.40 12,327.80 12,321.90 12,326.80 0.0K
16:53 12,327.30 12,327.80 12,324.80 12,324.80 0.0K
16:54 12,325.80 12,327.30 12,325.30 12,326.80 0.0K
16:55 12,327.30 12,328.30 12,326.70 12,327.70 0.0K
16:56 12,328.70 12,331.70 12,327.70 12,331.70 0.0K
16:57 12,332.70 12,337.10 12,332.70 12,335.60 0.0K
16:58 12,337.60 12,337.60 12,334.10 12,334.60 0.0K
16:59 12,337.10 12,337.60 12,336.50 12,336.50 0.0K
17:00 12,339.00 12,339.50 12,336.50 12,338.50 0.0K
17:01 12,338.00 12,341.40 12,338.00 12,341.40 0.0K
17:02 12,339.90 12,343.40 12,339.90 12,343.30 0.0K
17:03 12,344.30 12,346.80 12,344.30 12,346.80 0.0K
17:04 12,346.30 12,346.30 12,340.30 12,341.80 0.0K
17:05 12,342.30 12,343.30 12,341.70 12,342.20 0.0K
17:06 12,341.20 12,342.70 12,341.20 12,341.20 0.0K
17:07 12,340.20 12,342.10 12,337.60 12,338.10 0.0K
17:08 12,339.10 12,344.00 12,339.10 12,344.00 0.0K
17:09 12,343.50 12,343.50 12,342.00 12,342.00 0.0K
17:10 12,343.00 12,343.50 12,342.00 12,342.90 0.0K
17:11 12,343.40 12,345.90 12,342.90 12,344.90 0.0K
17:12 12,345.40 12,347.30 12,345.30 12,346.80 0.0K
17:13 12,346.70 12,350.70 12,346.20 12,349.70 0.0K
17:14 12,349.20 12,350.10 12,345.60 12,346.10 0.0K
17:15 12,346.60 12,347.60 12,344.60 12,346.00 0.0K
17:16 12,346.50 12,346.50 12,344.50 12,345.00 0.0K
17:17 12,345.50 12,347.90 12,343.40 12,347.40 0.0K
17:18 12,348.90 12,349.30 12,347.80 12,349.30 0.0K
17:19 12,349.80 12,349.80 12,343.70 12,344.70 0.0K
17:20 12,342.70 12,342.70 12,339.70 12,341.20 0.0K
17:21 12,339.20 12,339.70 12,338.70 12,339.70 0.0K
17:22 12,339.20 12,339.70 12,336.70 12,339.20 0.0K
17:23 12,339.70 12,340.70 12,338.20 12,340.70 0.0K
17:24 12,341.20 12,343.70 12,340.70 12,342.70 0.0K
17:25 12,341.70 12,344.20 12,339.70 12,342.70 0.0K
17:26 12,343.70 12,343.70 12,340.70 12,340.70 0.0K
17:27 12,340.20 12,345.70 12,340.20 12,345.20 0.0K
17:28 12,345.70 12,346.20 12,344.20 12,344.70 0.0K
17:29 12,345.70 12,354.70 12,343.20 12,353.70 0.0K
17:30 12,353.70 12,355.70 12,352.70 12,354.70 0.0K
17:31 12,354.20 12,355.20 12,352.70 12,354.70 0.0K
17:32 12,353.70 12,357.70 12,353.70 12,356.20 0.0K
17:33 12,356.70 12,356.70 12,353.70 12,353.70 0.0K
17:34 12,354.70 12,360.70 12,354.20 12,360.70 0.0K
17:35 12,361.70 12,363.70 12,342.38 12,342.38 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