SMI (SSMI)

SWI20
🏛️ スイス →
12,507.62
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 12,385.90 12,385.90 12,384.40 12,384.40 0.0K
08:59 12,383.90 12,384.40 12,381.40 12,382.90 0.0K
09:00 12,378.40 12,398.40 12,377.40 12,377.90 0.0K
09:01 12,378.40 12,385.40 12,374.90 12,375.90 0.0K
09:02 12,369.40 12,377.90 12,367.90 12,375.40 0.0K
09:03 12,376.40 12,378.40 12,372.40 12,372.40 0.0K
09:04 12,374.40 12,375.40 12,364.90 12,365.40 0.0K
09:05 12,366.90 12,371.90 12,366.40 12,366.40 0.0K
09:06 12,364.40 12,368.40 12,362.90 12,363.40 0.0K
09:07 12,363.90 12,366.40 12,359.40 12,361.90 0.0K
09:08 12,362.40 12,362.40 12,359.40 12,360.90 0.0K
09:09 12,361.40 12,363.90 12,358.40 12,363.90 0.0K
09:10 12,363.40 12,363.40 12,351.40 12,351.40 0.0K
09:11 12,350.40 12,356.40 12,350.40 12,356.40 0.0K
09:12 12,355.40 12,356.40 12,351.40 12,353.40 0.0K
09:13 12,352.40 12,352.40 12,344.40 12,352.40 0.0K
09:14 12,353.40 12,357.40 12,352.40 12,355.40 0.0K
09:15 12,356.90 12,362.90 12,356.90 12,358.40 0.0K
09:16 12,359.40 12,359.40 12,351.00 12,354.50 0.0K
09:17 12,354.00 12,354.00 12,350.60 12,350.70 0.0K
09:18 12,351.70 12,354.70 12,350.20 12,353.30 0.0K
09:19 12,351.80 12,353.80 12,349.40 12,349.90 0.0K
09:20 12,345.40 12,345.40 12,337.50 12,337.50 0.0K
09:21 12,336.50 12,338.00 12,335.00 12,337.50 0.0K
09:22 12,337.00 12,339.90 12,336.80 12,336.80 0.0K
09:23 12,339.30 12,342.30 12,337.30 12,341.30 0.0K
09:24 12,340.80 12,342.20 12,338.80 12,339.80 0.0K
09:25 12,338.80 12,339.80 12,336.80 12,337.20 0.0K
09:26 12,336.70 12,336.70 12,330.70 12,336.20 0.0K
09:27 12,337.20 12,344.70 12,337.10 12,337.10 0.0K
09:28 12,339.60 12,340.60 12,335.60 12,337.60 0.0K
09:29 12,336.60 12,337.10 12,334.10 12,335.60 0.0K
09:30 12,337.10 12,343.10 12,336.60 12,336.60 0.0K
09:31 12,335.10 12,336.20 12,332.60 12,335.20 0.0K
09:32 12,336.20 12,337.70 12,334.70 12,335.70 0.0K
09:33 12,336.70 12,336.70 12,330.80 12,332.30 0.0K
09:34 12,333.30 12,336.80 12,332.90 12,332.90 0.0K
09:35 12,331.90 12,334.40 12,331.90 12,332.90 0.0K
09:36 12,333.90 12,335.90 12,333.90 12,335.90 0.0K
09:37 12,334.90 12,337.00 12,334.90 12,337.00 0.0K
09:38 12,335.50 12,339.00 12,334.90 12,335.00 0.0K
09:39 12,333.50 12,334.50 12,333.00 12,334.00 0.0K
09:40 12,334.50 12,338.60 12,334.00 12,338.10 0.0K
09:41 12,337.60 12,338.60 12,334.10 12,334.10 0.0K
09:42 12,333.60 12,335.10 12,333.10 12,335.10 0.0K
09:43 12,335.60 12,336.20 12,332.20 12,336.20 0.0K
09:44 12,335.20 12,335.20 12,331.70 12,333.20 0.0K
09:45 12,332.70 12,333.20 12,330.20 12,330.20 0.0K
09:46 12,329.20 12,333.20 12,328.20 12,331.20 0.0K
09:47 12,330.80 12,335.30 12,329.30 12,333.80 0.0K
09:48 12,332.30 12,332.30 12,328.30 12,328.90 0.0K
09:49 12,328.40 12,333.90 12,328.40 12,333.40 0.0K
09:50 12,332.90 12,332.90 12,330.40 12,331.90 0.0K
09:51 12,331.40 12,333.40 12,330.90 12,333.40 0.0K
09:52 12,332.40 12,340.80 12,332.40 12,338.30 0.0K
09:53 12,337.30 12,340.80 12,337.30 12,340.30 0.0K
09:54 12,339.30 12,340.30 12,333.30 12,334.30 0.0K
09:55 12,334.80 12,338.80 12,333.80 12,337.40 0.0K
09:56 12,336.40 12,336.80 12,334.90 12,336.30 0.0K
09:57 12,335.30 12,338.30 12,335.30 12,338.20 0.0K
09:58 12,339.20 12,345.10 12,339.20 12,345.10 0.0K
09:59 12,345.00 12,347.00 12,344.00 12,347.00 0.0K
10:00 12,346.00 12,347.50 12,343.00 12,347.00 0.0K
10:01 12,349.00 12,349.00 12,348.00 12,349.00 0.0K
10:02 12,352.00 12,354.00 12,350.00 12,350.10 0.0K
10:03 12,349.10 12,350.10 12,346.10 12,349.10 0.0K
10:04 12,349.60 12,350.10 12,347.10 12,349.10 0.0K
10:05 12,348.10 12,354.20 12,347.10 12,352.70 0.0K
10:06 12,353.20 12,356.70 12,353.20 12,356.20 0.0K
10:07 12,355.20 12,358.20 12,353.20 12,356.20 0.0K
10:08 12,355.20 12,357.20 12,355.20 12,356.70 0.0K
10:09 12,356.20 12,356.20 12,353.70 12,355.20 0.0K
10:10 12,353.70 12,357.20 12,353.70 12,357.20 0.0K
10:11 12,359.70 12,361.60 12,358.70 12,360.00 0.0K
10:12 12,361.00 12,362.00 12,360.00 12,361.00 0.0K
10:13 12,360.00 12,361.90 12,359.90 12,359.90 0.0K
10:14 12,358.90 12,363.90 12,357.50 12,363.90 0.0K
10:15 12,364.40 12,368.90 12,363.40 12,368.90 0.0K
10:16 12,369.40 12,371.30 12,368.40 12,371.30 0.0K
10:17 12,370.80 12,373.80 12,370.80 12,372.30 0.0K
10:18 12,372.80 12,372.80 12,371.80 12,371.80 0.0K
10:19 12,373.30 12,377.80 12,371.80 12,376.80 0.0K
10:20 12,374.30 12,374.30 12,371.30 12,372.80 0.0K
10:21 12,373.80 12,374.80 12,372.80 12,373.80 0.0K
10:22 12,374.30 12,379.80 12,374.30 12,377.80 0.0K
10:23 12,378.80 12,379.30 12,377.80 12,379.30 0.0K
10:24 12,379.80 12,379.90 12,377.90 12,378.90 0.0K
10:25 12,377.90 12,377.90 12,375.00 12,376.00 0.0K
10:26 12,376.50 12,378.00 12,375.00 12,378.00 0.0K
10:27 12,379.00 12,379.00 12,374.00 12,374.10 0.0K
10:28 12,373.10 12,373.10 12,371.10 12,372.10 0.0K
10:29 12,372.20 12,376.20 12,371.20 12,374.20 0.0K
10:30 12,374.70 12,374.70 12,373.20 12,373.70 0.0K
10:31 12,374.20 12,374.70 12,370.30 12,370.30 0.0K
10:32 12,371.30 12,373.30 12,371.30 12,372.30 0.0K
10:33 12,373.30 12,374.30 12,372.30 12,373.30 0.0K
10:34 12,371.30 12,372.80 12,371.30 12,372.30 0.0K
10:35 12,371.80 12,372.30 12,369.30 12,369.30 0.0K
10:36 12,368.30 12,370.80 12,366.30 12,369.80 0.0K
10:37 12,370.30 12,371.30 12,369.30 12,370.80 0.0K
10:38 12,370.70 12,370.70 12,368.70 12,369.20 0.0K
10:39 12,370.20 12,371.20 12,369.20 12,371.10 0.0K
10:40 12,370.10 12,372.60 12,370.10 12,372.60 0.0K
10:41 12,373.10 12,378.00 12,373.10 12,378.00 0.0K
10:42 12,377.00 12,377.90 12,375.50 12,377.90 0.0K
10:43 12,374.90 12,374.90 12,373.90 12,374.90 0.0K
10:44 12,374.80 12,374.80 12,373.80 12,374.80 0.0K
10:45 12,374.30 12,377.30 12,373.80 12,376.80 0.0K
10:46 12,377.30 12,377.80 12,374.90 12,375.90 0.0K
10:47 12,376.90 12,376.90 12,374.90 12,375.90 0.0K
10:48 12,376.90 12,378.40 12,375.90 12,377.90 0.0K
10:49 12,376.40 12,378.90 12,376.40 12,377.40 0.0K
10:50 12,376.90 12,377.90 12,372.90 12,373.00 0.0K
10:51 12,373.50 12,377.00 12,373.00 12,376.00 0.0K
10:52 12,375.00 12,376.00 12,373.00 12,375.10 0.0K
10:53 12,374.10 12,375.60 12,372.60 12,373.10 0.0K
10:54 12,374.10 12,374.70 12,373.70 12,373.70 0.0K
10:55 12,375.20 12,377.70 12,375.20 12,376.20 0.0K
10:56 12,376.70 12,378.20 12,374.70 12,376.20 0.0K
10:57 12,376.70 12,379.20 12,376.20 12,379.20 0.0K
10:58 12,377.70 12,383.10 12,377.10 12,383.10 0.0K
10:59 12,383.60 12,383.60 12,380.10 12,380.60 0.0K
11:00 12,382.10 12,382.60 12,380.60 12,380.60 0.0K
11:01 12,380.10 12,381.10 12,379.60 12,380.10 0.0K
11:02 12,382.10 12,383.60 12,381.10 12,381.10 0.0K
11:03 12,380.60 12,383.10 12,380.60 12,380.60 0.0K
11:04 12,381.10 12,381.10 12,378.20 12,379.20 0.0K
11:05 12,379.70 12,380.20 12,378.70 12,379.20 0.0K
11:06 12,378.20 12,379.20 12,377.20 12,378.20 0.0K
11:07 12,378.70 12,380.20 12,377.20 12,379.70 0.0K
11:08 12,380.20 12,380.70 12,377.20 12,377.20 0.0K
11:09 12,378.20 12,379.20 12,375.20 12,376.20 0.0K
11:10 12,376.70 12,378.20 12,376.70 12,378.20 0.0K
11:11 12,377.70 12,377.70 12,375.20 12,375.30 0.0K
11:12 12,374.80 12,377.30 12,372.80 12,372.80 0.0K
11:13 12,371.30 12,372.40 12,370.40 12,370.40 0.0K
11:14 12,370.90 12,371.40 12,370.90 12,371.40 0.0K
11:15 12,369.40 12,373.40 12,369.40 12,373.40 0.0K
11:16 12,373.30 12,378.30 12,371.40 12,378.30 0.0K
11:17 12,378.20 12,384.10 12,378.20 12,384.10 0.0K
11:18 12,384.60 12,389.00 12,384.60 12,387.90 0.0K
11:19 12,386.90 12,387.40 12,386.90 12,387.30 0.0K
11:20 12,386.80 12,387.80 12,382.80 12,384.80 0.0K
11:21 12,385.80 12,385.80 12,383.80 12,384.70 0.0K
11:22 12,386.70 12,389.20 12,386.70 12,387.70 0.0K
11:23 12,386.70 12,387.70 12,384.80 12,384.80 0.0K
11:24 12,384.30 12,384.30 12,380.90 12,382.90 0.0K
11:25 12,381.90 12,383.50 12,380.50 12,381.00 0.0K
11:26 12,380.50 12,380.50 12,377.10 12,377.10 0.0K
11:27 12,376.10 12,378.20 12,376.10 12,377.70 0.0K
11:28 12,378.20 12,378.70 12,376.20 12,377.70 0.0K
11:29 12,378.70 12,378.70 12,377.20 12,377.20 0.0K
11:30 12,378.20 12,381.20 12,378.20 12,381.20 0.0K
11:31 12,381.70 12,382.20 12,381.10 12,381.10 0.0K
11:32 12,381.60 12,383.10 12,381.10 12,383.10 0.0K
11:33 12,382.60 12,386.10 12,382.10 12,386.00 0.0K
11:34 12,384.00 12,385.60 12,383.50 12,384.00 0.0K
11:35 12,385.00 12,388.00 12,385.00 12,388.00 0.0K
11:36 12,389.50 12,390.50 12,387.50 12,388.90 0.0K
11:37 12,389.90 12,389.90 12,386.90 12,386.90 0.0K
11:38 12,386.40 12,386.40 12,385.40 12,386.40 0.0K
11:39 12,386.90 12,389.80 12,386.90 12,389.80 0.0K
11:40 12,389.70 12,389.70 12,386.20 12,386.70 0.0K
11:41 12,387.70 12,392.70 12,387.70 12,392.20 0.0K
11:42 12,391.20 12,391.70 12,390.70 12,390.70 0.0K
11:43 12,391.70 12,393.70 12,390.70 12,393.70 0.0K
11:44 12,392.70 12,392.70 12,390.70 12,391.80 0.0K
11:45 12,391.30 12,394.70 12,391.20 12,391.20 0.0K
11:46 12,392.20 12,393.70 12,391.20 12,391.70 0.0K
11:47 12,392.20 12,392.70 12,389.70 12,390.70 0.0K
11:48 12,391.20 12,392.20 12,389.20 12,389.70 0.0K
11:49 12,389.20 12,389.70 12,385.70 12,385.70 0.0K
11:50 12,384.70 12,387.70 12,384.70 12,387.70 0.0K
11:51 12,386.20 12,387.20 12,383.70 12,384.20 0.0K
11:52 12,384.70 12,385.70 12,383.70 12,383.70 0.0K
11:53 12,383.20 12,385.70 12,383.20 12,384.70 0.0K
11:54 12,384.60 12,387.10 12,384.60 12,386.60 0.0K
11:55 12,387.60 12,388.50 12,387.50 12,387.50 0.0K
11:56 12,387.00 12,387.00 12,384.40 12,385.40 0.0K
11:57 12,384.50 12,387.50 12,384.50 12,387.50 0.0K
11:58 12,388.50 12,388.50 12,386.40 12,387.40 0.0K
11:59 12,388.40 12,388.40 12,386.40 12,387.40 0.0K
12:00 12,390.40 12,390.40 12,384.40 12,387.40 0.0K
12:01 12,386.90 12,388.30 12,385.40 12,387.80 0.0K
12:02 12,388.30 12,390.30 12,388.30 12,390.30 0.0K
12:03 12,391.30 12,394.20 12,391.30 12,394.20 0.0K
12:04 12,392.70 12,394.20 12,392.70 12,393.70 0.0K
12:05 12,393.20 12,396.10 12,392.70 12,396.10 0.0K
12:06 12,395.10 12,398.10 12,395.10 12,396.10 0.0K
12:07 12,396.60 12,397.10 12,395.10 12,395.20 0.0K
12:08 12,396.20 12,397.70 12,396.20 12,397.20 0.0K
12:09 12,395.70 12,397.20 12,394.20 12,397.20 0.0K
12:10 12,396.70 12,398.70 12,395.70 12,397.70 0.0K
12:11 12,397.20 12,398.20 12,396.20 12,397.60 0.0K
12:12 12,398.10 12,398.10 12,396.60 12,397.10 0.0K
12:13 12,397.60 12,398.10 12,395.60 12,395.60 0.0K
12:14 12,395.10 12,398.10 12,395.10 12,397.10 0.0K
12:15 12,396.60 12,401.00 12,396.60 12,401.00 0.0K
12:16 12,401.50 12,401.90 12,399.00 12,401.90 0.0K
12:17 12,400.90 12,402.90 12,400.90 12,402.40 0.0K
12:18 12,402.90 12,402.90 12,402.30 12,402.30 0.0K
12:19 12,402.80 12,402.80 12,398.80 12,398.90 0.0K
12:20 12,397.90 12,399.40 12,394.40 12,395.00 0.0K
12:21 12,396.00 12,396.50 12,394.00 12,394.00 0.0K
12:22 12,392.00 12,392.00 12,391.00 12,391.10 0.0K
12:23 12,391.60 12,391.60 12,390.60 12,390.60 0.0K
12:24 12,390.10 12,392.20 12,388.20 12,392.20 0.0K
12:25 12,391.20 12,394.70 12,391.20 12,394.20 0.0K
12:26 12,393.20 12,393.20 12,392.20 12,392.70 0.0K
12:27 12,393.20 12,393.70 12,392.20 12,393.20 0.0K
12:28 12,393.30 12,395.80 12,393.30 12,395.30 0.0K
12:29 12,394.80 12,395.40 12,393.80 12,395.40 0.0K
12:30 12,395.90 12,395.90 12,394.40 12,394.40 0.0K
12:31 12,395.40 12,395.40 12,392.50 12,393.00 0.0K
12:32 12,393.50 12,397.50 12,393.50 12,397.00 0.0K
12:33 12,398.50 12,398.50 12,395.50 12,395.50 0.0K
12:34 12,396.00 12,396.50 12,395.00 12,395.00 0.0K
12:35 12,395.50 12,396.50 12,395.50 12,396.00 0.0K
12:36 12,395.50 12,395.50 12,394.50 12,395.00 0.0K
12:37 12,395.50 12,396.00 12,395.00 12,395.50 0.0K
12:38 12,394.50 12,397.00 12,394.50 12,396.40 0.0K
12:39 12,395.90 12,395.90 12,393.50 12,394.50 0.0K
12:40 12,394.00 12,394.00 12,390.20 12,390.70 0.0K
12:41 12,390.20 12,395.70 12,390.20 12,395.70 0.0K
12:42 12,396.20 12,401.50 12,395.70 12,401.50 0.0K
12:43 12,399.50 12,400.00 12,399.00 12,399.50 0.0K
12:44 12,400.00 12,401.50 12,399.50 12,401.40 0.0K
12:45 12,402.40 12,402.40 12,401.40 12,401.40 0.0K
12:46 12,403.40 12,403.40 12,403.40 12,403.40 0.0K
12:47 12,403.30 12,404.30 12,403.30 12,403.80 0.0K
12:48 12,406.30 12,407.30 12,405.80 12,407.30 0.0K
12:49 12,406.30 12,406.80 12,405.80 12,406.30 0.0K
12:50 12,406.20 12,408.20 12,405.80 12,408.20 0.0K
12:51 12,408.70 12,411.20 12,408.20 12,409.70 0.0K
12:52 12,409.20 12,412.20 12,409.20 12,412.20 0.0K
12:53 12,413.10 12,413.10 12,409.70 12,411.20 0.0K
12:54 12,412.20 12,414.20 12,412.10 12,412.10 0.0K
12:55 12,411.10 12,414.60 12,411.10 12,413.10 0.0K
12:56 12,414.10 12,414.60 12,413.10 12,414.10 0.0K
12:57 12,412.60 12,414.20 12,411.70 12,411.70 0.0K
12:58 12,412.20 12,414.20 12,411.70 12,413.20 0.0K
12:59 12,412.70 12,414.70 12,412.70 12,414.20 0.0K
13:00 12,415.70 12,416.20 12,414.20 12,416.20 0.0K
13:01 12,417.20 12,418.30 12,415.30 12,415.30 0.0K
13:02 12,418.30 12,419.30 12,417.80 12,418.30 0.0K
13:03 12,418.40 12,418.40 12,416.90 12,417.90 0.0K
13:04 12,417.40 12,418.40 12,414.50 12,415.00 0.0K
13:05 12,415.50 12,417.00 12,414.50 12,415.10 0.0K
13:06 12,414.60 12,417.10 12,414.60 12,415.60 0.0K
13:07 12,415.10 12,416.10 12,414.60 12,414.60 0.0K
13:08 12,414.10 12,414.60 12,413.10 12,414.60 0.0K
13:09 12,415.10 12,417.60 12,414.60 12,417.60 0.0K
13:10 12,418.10 12,418.10 12,414.60 12,414.60 0.0K
13:11 12,415.10 12,415.10 12,411.60 12,412.60 0.0K
13:12 12,410.60 12,411.10 12,409.20 12,410.20 0.0K
13:13 12,409.70 12,409.70 12,406.70 12,407.70 0.0K
13:14 12,408.70 12,409.20 12,407.70 12,409.20 0.0K
13:15 12,408.70 12,408.70 12,406.70 12,407.30 0.0K
13:16 12,406.80 12,407.30 12,406.30 12,406.30 0.0K
13:17 12,405.80 12,408.30 12,405.80 12,406.80 0.0K
13:18 12,406.30 12,406.30 12,403.30 12,403.80 0.0K
13:19 12,403.30 12,403.80 12,402.80 12,402.80 0.0K
13:20 12,403.30 12,403.80 12,400.80 12,400.80 0.0K
13:21 12,401.80 12,403.80 12,401.80 12,402.80 0.0K
13:22 12,402.30 12,402.80 12,402.30 12,402.70 0.0K
13:23 12,402.20 12,402.70 12,401.70 12,402.70 0.0K
13:24 12,403.20 12,403.70 12,402.70 12,402.80 0.0K
13:25 12,403.30 12,404.80 12,401.80 12,404.80 0.0K
13:26 12,405.30 12,405.30 12,404.30 12,404.80 0.0K
13:27 12,405.30 12,410.30 12,405.30 12,410.30 0.0K
13:28 12,410.20 12,412.60 12,410.20 12,411.60 0.0K
13:29 12,412.10 12,412.60 12,412.10 12,412.60 0.0K
13:30 12,413.60 12,416.50 12,413.10 12,415.50 0.0K
13:31 12,415.00 12,415.50 12,413.50 12,413.50 0.0K
13:32 12,412.50 12,417.50 12,412.50 12,416.00 0.0K
13:33 12,416.50 12,418.50 12,416.50 12,418.50 0.0K
13:34 12,418.00 12,418.50 12,416.00 12,418.50 0.0K
13:35 12,417.50 12,418.50 12,416.10 12,417.60 0.0K
13:36 12,418.60 12,418.60 12,417.50 12,417.50 0.0K
13:37 12,418.50 12,418.50 12,415.60 12,416.60 0.0K
13:38 12,417.10 12,418.60 12,417.10 12,418.60 0.0K
13:39 12,419.10 12,420.60 12,419.10 12,419.60 0.0K
13:40 12,419.10 12,419.60 12,416.70 12,416.70 0.0K
13:41 12,417.70 12,419.20 12,416.20 12,417.80 0.0K
13:42 12,418.80 12,420.80 12,417.80 12,420.20 0.0K
13:43 12,420.70 12,420.70 12,418.20 12,418.20 0.0K
13:44 12,417.20 12,418.70 12,416.70 12,417.70 0.0K
13:45 12,418.20 12,418.70 12,416.80 12,418.30 0.0K
13:46 12,417.30 12,418.40 12,416.90 12,418.40 0.0K
13:47 12,418.90 12,418.90 12,416.90 12,418.90 0.0K
13:48 12,419.40 12,420.40 12,418.90 12,419.90 0.0K
13:49 12,419.40 12,419.90 12,419.40 12,419.90 0.0K
13:50 12,419.40 12,419.40 12,418.00 12,418.50 0.0K
13:51 12,418.00 12,418.50 12,416.00 12,418.50 0.0K
13:52 12,418.60 12,422.10 12,418.60 12,420.60 0.0K
13:53 12,421.10 12,423.60 12,419.60 12,420.60 0.0K
13:54 12,420.10 12,420.20 12,416.70 12,416.80 0.0K
13:55 12,415.80 12,418.30 12,414.80 12,417.80 0.0K
13:56 12,418.30 12,418.80 12,415.80 12,416.30 0.0K
13:57 12,415.80 12,418.30 12,415.80 12,417.30 0.0K
13:58 12,416.80 12,418.30 12,416.80 12,417.80 0.0K
13:59 12,417.30 12,420.30 12,416.80 12,420.20 0.0K
14:00 12,419.20 12,422.20 12,419.20 12,422.20 0.0K
14:01 12,421.20 12,421.60 12,420.10 12,420.10 0.0K
14:02 12,420.60 12,421.10 12,417.20 12,417.20 0.0K
14:03 12,417.70 12,419.20 12,417.70 12,418.20 0.0K
14:04 12,418.70 12,420.80 12,418.20 12,420.80 0.0K
14:05 12,421.20 12,421.70 12,420.70 12,421.70 0.0K
14:06 12,422.20 12,422.20 12,419.20 12,419.20 0.0K
14:07 12,418.70 12,421.20 12,418.70 12,421.20 0.0K
14:08 12,421.70 12,422.70 12,421.70 12,422.70 0.0K
14:09 12,423.20 12,423.20 12,422.20 12,422.20 0.0K
14:10 12,422.30 12,423.30 12,421.80 12,422.30 0.0K
14:11 12,421.80 12,422.30 12,420.80 12,421.30 0.0K
14:12 12,422.30 12,423.30 12,421.20 12,421.70 0.0K
14:13 12,421.20 12,422.20 12,420.70 12,421.20 0.0K
14:14 12,420.70 12,422.20 12,420.70 12,422.20 0.0K
14:15 12,422.70 12,423.20 12,420.30 12,420.30 0.0K
14:16 12,421.30 12,424.30 12,421.30 12,423.30 0.0K
14:17 12,422.30 12,422.80 12,421.80 12,421.80 0.0K
14:18 12,422.30 12,422.90 12,422.30 12,422.90 0.0K
14:19 12,423.40 12,424.40 12,421.90 12,422.40 0.0K
14:20 12,421.90 12,423.40 12,421.90 12,423.40 0.0K
14:21 12,421.40 12,423.50 12,421.40 12,423.50 0.0K
14:22 12,423.00 12,423.60 12,421.10 12,421.60 0.0K
14:23 12,422.10 12,422.10 12,419.10 12,420.20 0.0K
14:24 12,420.70 12,421.20 12,419.60 12,420.70 0.0K
14:25 12,421.20 12,421.20 12,419.70 12,421.20 0.0K
14:26 12,420.70 12,421.20 12,419.20 12,420.20 0.0K
14:27 12,419.70 12,422.10 12,419.70 12,421.10 0.0K
14:28 12,420.60 12,421.10 12,419.20 12,420.20 0.0K
14:29 12,419.70 12,420.20 12,419.20 12,419.20 0.0K
14:30 12,420.20 12,423.20 12,420.20 12,422.70 0.0K
14:31 12,424.20 12,424.20 12,423.20 12,423.70 0.0K
14:32 12,423.20 12,423.20 12,420.20 12,422.10 0.0K
14:33 12,423.10 12,425.10 12,422.60 12,425.10 0.0K
14:34 12,426.10 12,426.10 12,424.00 12,424.50 0.0K
14:35 12,424.00 12,424.00 12,422.50 12,423.00 0.0K
14:36 12,421.50 12,423.50 12,421.50 12,421.50 0.0K
14:37 12,421.00 12,423.00 12,421.00 12,422.50 0.0K
14:38 12,423.50 12,424.00 12,422.50 12,423.00 0.0K
14:39 12,423.50 12,425.50 12,423.50 12,424.50 0.0K
14:40 12,424.40 12,424.40 12,419.40 12,419.40 0.0K
14:41 12,420.40 12,423.90 12,419.40 12,423.90 0.0K
14:42 12,424.90 12,425.40 12,423.40 12,423.40 0.0K
14:43 12,424.90 12,426.40 12,424.90 12,426.40 0.0K
14:45 12,425.90 12,426.90 12,425.40 12,426.40 0.0K
14:46 12,425.90 12,428.30 12,425.90 12,426.30 0.0K
14:47 12,425.80 12,428.80 12,425.80 12,427.80 0.0K
14:48 12,428.30 12,429.30 12,426.70 12,427.20 0.0K
14:49 12,427.30 12,427.30 12,424.30 12,424.30 0.0K
14:50 12,425.30 12,425.40 12,423.30 12,425.40 0.0K
14:51 12,424.90 12,427.90 12,424.40 12,427.40 0.0K
14:52 12,426.90 12,426.90 12,424.40 12,424.90 0.0K
14:53 12,424.40 12,426.90 12,424.40 12,426.90 0.0K
14:54 12,427.40 12,428.30 12,426.80 12,427.30 0.0K
14:55 12,427.80 12,429.30 12,427.30 12,429.20 0.0K
14:56 12,430.20 12,430.20 12,429.20 12,429.20 0.0K
14:57 12,429.70 12,431.20 12,429.70 12,431.20 0.0K
14:58 12,432.70 12,432.70 12,430.20 12,430.20 0.0K
14:59 12,429.20 12,431.70 12,429.20 12,431.20 0.0K
15:00 12,432.20 12,434.10 12,431.60 12,432.10 0.0K
15:01 12,431.10 12,434.60 12,431.10 12,433.60 0.0K
15:02 12,434.10 12,436.00 12,434.10 12,435.00 0.0K
15:03 12,434.50 12,437.00 12,434.50 12,436.50 0.0K
15:04 12,437.00 12,438.50 12,436.00 12,437.50 0.0K
15:05 12,436.50 12,438.00 12,436.00 12,437.10 0.0K
15:06 12,438.10 12,441.10 12,438.10 12,440.50 0.0K
15:07 12,441.00 12,442.00 12,439.50 12,440.50 0.0K
15:08 12,441.50 12,442.40 12,440.90 12,442.40 0.0K
15:09 12,442.90 12,447.90 12,442.90 12,446.90 0.0K
15:10 12,447.40 12,447.90 12,445.30 12,446.80 0.0K
15:11 12,447.30 12,450.80 12,445.80 12,450.80 0.0K
15:12 12,449.80 12,451.80 12,449.30 12,450.30 0.0K
15:13 12,451.30 12,452.80 12,445.90 12,446.90 0.0K
15:14 12,445.90 12,446.90 12,441.00 12,442.00 0.0K
15:15 12,442.50 12,445.10 12,442.50 12,444.00 0.0K
15:16 12,445.00 12,447.10 12,444.50 12,446.10 0.0K
15:17 12,446.60 12,448.10 12,446.10 12,447.60 0.0K
15:18 12,448.10 12,454.60 12,448.10 12,452.60 0.0K
15:19 12,452.10 12,455.20 12,452.10 12,453.20 0.0K
15:20 12,454.20 12,459.20 12,454.20 12,458.20 0.0K
15:21 12,457.70 12,460.70 12,456.70 12,460.70 0.0K
15:22 12,461.20 12,461.20 12,457.20 12,457.20 0.0K
15:23 12,457.70 12,460.20 12,456.20 12,456.20 0.0K
15:24 12,455.70 12,457.20 12,453.20 12,456.20 0.0K
15:25 12,457.20 12,458.20 12,455.20 12,457.20 0.0K
15:26 12,456.70 12,457.20 12,455.20 12,455.20 0.0K
15:27 12,454.20 12,456.70 12,453.70 12,456.10 0.0K
15:28 12,455.10 12,455.60 12,451.10 12,455.60 0.0K
15:29 12,456.10 12,456.10 12,452.60 12,452.60 0.0K
15:30 12,453.10 12,453.10 12,446.50 12,451.50 0.0K
15:31 12,452.00 12,458.90 12,450.00 12,457.90 0.0K
15:32 12,456.40 12,457.40 12,448.80 12,448.80 0.0K
15:33 12,447.80 12,449.90 12,446.40 12,447.40 0.0K
15:34 12,446.90 12,449.40 12,443.90 12,446.90 0.0K
15:35 12,446.40 12,448.80 12,443.90 12,444.90 0.0K
15:36 12,442.40 12,447.30 12,442.40 12,444.80 0.0K
15:37 12,445.30 12,448.80 12,444.70 12,445.20 0.0K
15:38 12,444.70 12,444.70 12,439.30 12,440.80 0.0K
15:39 12,441.20 12,442.80 12,437.80 12,442.80 0.0K
15:40 12,439.80 12,443.70 12,439.80 12,442.70 0.0K
15:41 12,442.20 12,445.70 12,441.70 12,444.70 0.0K
15:42 12,443.70 12,447.70 12,441.70 12,447.70 0.0K
15:43 12,448.70 12,449.70 12,446.20 12,447.20 0.0K
15:44 12,447.70 12,447.70 12,444.70 12,445.20 0.0K
15:45 12,445.70 12,449.70 12,442.70 12,448.70 0.0K
15:46 12,448.20 12,448.20 12,444.20 12,444.70 0.0K
15:47 12,445.70 12,447.70 12,438.80 12,439.30 0.0K
15:48 12,438.80 12,440.30 12,435.30 12,438.80 0.0K
15:49 12,439.80 12,442.30 12,438.80 12,441.80 0.0K
15:50 12,442.30 12,444.30 12,440.30 12,443.80 0.0K
15:51 12,444.80 12,447.30 12,442.80 12,444.80 0.0K
15:52 12,445.30 12,446.70 12,443.70 12,443.70 0.0K
15:53 12,444.70 12,448.70 12,442.70 12,447.20 0.0K
15:54 12,446.70 12,446.70 12,442.70 12,443.70 0.0K
15:55 12,444.20 12,446.70 12,443.70 12,446.20 0.0K
15:56 12,445.20 12,447.10 12,444.70 12,446.10 0.0K
15:57 12,446.60 12,447.10 12,442.60 12,442.60 0.0K
15:58 12,443.10 12,446.10 12,442.60 12,445.60 0.0K
15:59 12,445.10 12,446.00 12,442.00 12,442.60 0.0K
16:00 12,439.50 12,442.00 12,439.50 12,441.50 0.0K
16:01 12,441.00 12,443.00 12,440.50 12,443.00 0.0K
16:02 12,442.50 12,446.50 12,441.50 12,444.50 0.0K
16:03 12,445.00 12,446.50 12,440.50 12,442.00 0.0K
16:04 12,442.50 12,444.00 12,440.50 12,442.40 0.0K
16:05 12,440.90 12,441.90 12,439.90 12,440.90 0.0K
16:06 12,442.40 12,442.40 12,437.90 12,440.50 0.0K
16:07 12,442.00 12,442.40 12,437.40 12,441.40 0.0K
16:08 12,440.90 12,441.40 12,435.40 12,435.40 0.0K
16:09 12,434.90 12,434.90 12,425.00 12,428.60 0.0K
16:10 12,427.60 12,429.60 12,425.10 12,428.60 0.0K
16:11 12,427.60 12,428.60 12,424.60 12,426.10 0.0K
16:12 12,425.70 12,426.70 12,422.20 12,426.70 0.0K
16:13 12,425.20 12,425.20 12,419.20 12,422.30 0.0K
16:14 12,423.80 12,423.80 12,416.80 12,419.30 0.0K
16:15 12,418.80 12,419.90 12,416.40 12,418.90 0.0K
16:16 12,417.90 12,417.90 12,412.90 12,414.90 0.0K
16:17 12,412.90 12,415.40 12,412.90 12,413.00 0.0K
16:18 12,412.50 12,413.00 12,410.00 12,411.00 0.0K
16:19 12,409.50 12,412.50 12,406.50 12,407.50 0.0K
16:20 12,408.00 12,408.00 12,406.00 12,408.00 0.0K
16:21 12,410.00 12,410.50 12,405.40 12,405.40 0.0K
16:22 12,405.90 12,405.90 12,402.90 12,404.90 0.0K
16:23 12,405.40 12,405.40 12,401.40 12,401.90 0.0K
16:24 12,402.90 12,405.40 12,401.40 12,401.40 0.0K
16:25 12,400.90 12,403.90 12,400.90 12,403.40 0.0K
16:26 12,403.90 12,404.90 12,400.40 12,404.40 0.0K
16:27 12,404.90 12,404.90 12,399.90 12,402.30 0.0K
16:28 12,402.80 12,403.80 12,400.30 12,402.80 0.0K
16:29 12,403.30 12,406.30 12,402.80 12,405.30 0.0K
16:30 12,405.70 12,406.70 12,403.70 12,404.70 0.0K
16:31 12,406.70 12,410.60 12,405.20 12,410.60 0.0K
16:32 12,410.10 12,410.60 12,408.10 12,409.10 0.0K
16:33 12,408.10 12,408.60 12,407.10 12,408.60 0.0K
16:34 12,408.10 12,411.50 12,406.60 12,411.50 0.0K
16:35 12,412.00 12,413.00 12,409.50 12,410.50 0.0K
16:36 12,409.00 12,411.60 12,409.00 12,410.50 0.0K
16:37 12,411.50 12,411.50 12,410.00 12,411.50 0.0K
16:38 12,410.50 12,415.50 12,410.50 12,413.50 0.0K
16:39 12,413.00 12,416.50 12,413.00 12,415.50 0.0K
16:40 12,416.50 12,416.50 12,415.40 12,415.40 0.0K
16:41 12,415.90 12,415.90 12,413.40 12,413.40 0.0K
16:42 12,412.90 12,414.90 12,411.40 12,414.90 0.0K
16:43 12,413.90 12,414.40 12,411.90 12,413.40 0.0K
16:44 12,413.90 12,413.90 12,410.80 12,411.80 0.0K
16:45 12,411.30 12,412.30 12,409.80 12,410.80 0.0K
16:46 12,411.20 12,411.70 12,408.20 12,408.80 0.0K
16:47 12,409.30 12,409.30 12,406.80 12,407.30 0.0K
16:48 12,407.80 12,410.30 12,407.30 12,410.30 0.0K
16:49 12,409.80 12,409.80 12,408.30 12,409.30 0.0K
16:50 12,407.30 12,407.30 12,404.80 12,406.30 0.0K
16:51 12,406.80 12,407.20 12,405.70 12,406.20 0.0K
16:52 12,406.70 12,408.20 12,405.70 12,406.20 0.0K
16:53 12,405.20 12,405.20 12,402.70 12,403.20 0.0K
16:54 12,402.70 12,402.70 12,400.20 12,400.20 0.0K
16:55 12,399.20 12,403.20 12,399.20 12,399.20 0.0K
16:56 12,399.70 12,402.20 12,398.20 12,401.70 0.0K
16:57 12,400.20 12,402.70 12,399.20 12,401.20 0.0K
16:58 12,400.20 12,400.20 12,397.20 12,398.20 0.0K
16:59 12,399.20 12,401.20 12,398.20 12,399.20 0.0K
17:00 12,398.20 12,400.60 12,396.20 12,400.60 0.0K
17:01 12,400.10 12,400.10 12,397.10 12,398.10 0.0K
17:02 12,397.60 12,399.60 12,397.60 12,399.60 0.0K
17:03 12,400.00 12,400.60 12,397.00 12,400.00 0.0K
17:04 12,399.50 12,401.00 12,399.50 12,401.00 0.0K
17:05 12,401.50 12,403.00 12,400.50 12,401.50 0.0K
17:06 12,402.00 12,404.50 12,399.00 12,399.00 0.0K
17:07 12,398.00 12,400.50 12,396.00 12,400.00 0.0K
17:08 12,399.50 12,401.90 12,398.00 12,401.40 0.0K
17:09 12,401.90 12,403.40 12,401.90 12,401.90 0.0K
17:10 12,402.90 12,403.80 12,401.80 12,403.30 0.0K
17:11 12,403.80 12,406.80 12,402.80 12,405.80 0.0K
17:12 12,406.30 12,408.30 12,405.80 12,407.30 0.0K
17:13 12,408.30 12,414.70 12,407.80 12,414.70 0.0K
17:14 12,415.20 12,417.10 12,414.20 12,416.60 0.0K
17:15 12,417.10 12,417.60 12,414.60 12,416.60 0.0K
17:16 12,416.10 12,418.10 12,416.10 12,418.10 0.0K
17:17 12,416.60 12,420.10 12,416.60 12,419.60 0.0K
17:18 12,420.10 12,421.60 12,419.10 12,421.60 0.0K
17:19 12,422.60 12,422.60 12,420.10 12,421.10 0.0K
17:20 12,421.60 12,422.10 12,416.10 12,416.10 0.0K
17:21 12,415.10 12,419.60 12,415.10 12,419.60 0.0K
17:22 12,420.10 12,420.10 12,418.10 12,419.10 0.0K
17:23 12,418.10 12,418.60 12,417.10 12,418.10 0.0K
17:24 12,418.60 12,420.10 12,418.10 12,419.10 0.0K
17:25 12,420.10 12,421.10 12,418.10 12,419.10 0.0K
17:26 12,418.10 12,418.10 12,414.10 12,414.10 0.0K
17:27 12,415.10 12,415.10 12,410.10 12,411.10 0.0K
17:28 12,412.10 12,413.10 12,407.10 12,407.10 0.0K
17:29 12,409.10 12,413.10 12,405.60 12,408.60 0.0K
17:30 12,409.10 12,409.10 12,404.10 12,404.10 0.0K
17:31 12,403.10 12,406.10 12,403.10 12,406.10 0.0K
17:32 12,405.10 12,405.10 12,402.10 12,402.10 0.0K
17:33 12,403.10 12,405.10 12,402.10 12,405.10 0.0K
17:34 12,404.10 12,409.10 12,404.10 12,408.60 0.0K
17:35 12,409.10 12,420.14 12,405.10 12,420.14 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