SMI (SSMI)

SWI20
🏛️ スイス →
12,510.74
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 12,280.60 12,280.60 12,271.60 12,271.60 0.0K
08:59 12,272.60 12,277.60 12,269.10 12,277.60 0.0K
09:00 12,284.60 12,290.60 12,282.60 12,282.60 0.0K
09:01 12,284.60 12,296.60 12,283.60 12,289.60 0.0K
09:02 12,287.10 12,298.60 12,283.60 12,298.60 0.0K
09:03 12,301.10 12,303.60 12,297.10 12,299.10 0.0K
09:04 12,298.10 12,300.60 12,295.10 12,300.60 0.0K
09:05 12,302.60 12,311.10 12,302.60 12,305.10 0.0K
09:06 12,306.10 12,309.60 12,305.10 12,305.60 0.0K
09:07 12,306.10 12,308.60 12,304.60 12,308.60 0.0K
09:08 12,309.10 12,313.10 12,309.10 12,310.60 0.0K
09:09 12,311.10 12,313.10 12,307.10 12,309.60 0.0K
09:10 12,309.10 12,312.60 12,306.60 12,307.60 0.0K
09:11 12,303.60 12,303.60 12,299.10 12,300.60 0.0K
09:12 12,301.10 12,302.50 12,298.60 12,301.50 0.0K
09:13 12,302.00 12,307.00 12,302.00 12,306.50 0.0K
09:14 12,305.00 12,307.50 12,304.50 12,307.00 0.0K
09:15 12,309.50 12,312.50 12,305.10 12,307.70 0.0K
09:16 12,306.70 12,312.70 12,306.70 12,312.20 0.0K
09:17 12,312.70 12,313.80 12,309.30 12,309.80 0.0K
09:18 12,309.30 12,310.40 12,308.40 12,310.40 0.0K
09:19 12,311.40 12,315.90 12,311.40 12,313.00 0.0K
09:20 12,314.00 12,315.10 12,312.60 12,314.10 0.0K
09:21 12,312.70 12,314.20 12,308.30 12,308.30 0.0K
09:22 12,308.80 12,308.80 12,303.40 12,304.50 0.0K
09:23 12,304.10 12,304.10 12,296.70 12,298.20 0.0K
09:24 12,297.20 12,299.30 12,296.70 12,298.80 0.0K
09:25 12,299.80 12,301.90 12,299.80 12,301.90 0.0K
09:26 12,302.00 12,304.00 12,301.00 12,301.50 0.0K
09:27 12,301.00 12,303.00 12,299.50 12,302.00 0.0K
09:28 12,303.00 12,305.60 12,301.10 12,304.20 0.0K
09:29 12,303.20 12,306.40 12,303.20 12,306.40 0.0K
09:30 12,305.90 12,305.90 12,300.00 12,302.10 0.0K
09:31 12,301.60 12,307.70 12,301.60 12,307.70 0.0K
09:32 12,308.20 12,310.70 12,307.70 12,309.20 0.0K
09:33 12,307.70 12,312.20 12,307.30 12,310.20 0.0K
09:34 12,311.30 12,313.80 12,311.30 12,313.80 0.0K
09:35 12,312.80 12,315.90 12,312.80 12,315.90 0.0K
09:36 12,314.90 12,318.40 12,313.90 12,317.90 0.0K
09:37 12,316.90 12,323.40 12,316.90 12,323.40 0.0K
09:38 12,322.90 12,324.90 12,322.90 12,323.00 0.0K
09:39 12,322.50 12,323.50 12,322.50 12,323.10 0.0K
09:40 12,322.10 12,322.10 12,317.70 12,317.70 0.0K
09:41 12,317.20 12,318.70 12,315.70 12,318.70 0.0K
09:42 12,319.20 12,320.70 12,318.20 12,320.20 0.0K
09:43 12,321.20 12,322.70 12,321.20 12,322.20 0.0K
09:44 12,321.70 12,324.20 12,321.70 12,323.20 0.0K
09:45 12,322.70 12,323.20 12,321.20 12,321.20 0.0K
09:46 12,319.20 12,319.20 12,313.80 12,315.30 0.0K
09:47 12,314.80 12,316.80 12,314.80 12,316.30 0.0K
09:48 12,314.30 12,314.30 12,310.30 12,310.40 0.0K
09:49 12,311.40 12,312.40 12,311.40 12,311.40 0.0K
09:50 12,310.40 12,315.40 12,310.40 12,315.40 0.0K
09:51 12,315.30 12,315.30 12,307.40 12,307.50 0.0K
09:52 12,307.60 12,307.60 12,304.60 12,305.60 0.0K
09:53 12,306.60 12,306.70 12,305.20 12,306.70 0.0K
09:54 12,305.20 12,305.80 12,302.80 12,302.80 0.0K
09:55 12,303.80 12,304.80 12,303.80 12,303.80 0.0K
09:56 12,307.30 12,307.80 12,306.30 12,307.80 0.0K
09:57 12,306.80 12,307.80 12,306.80 12,306.80 0.0K
09:58 12,307.40 12,311.80 12,303.80 12,304.30 0.0K
09:59 12,304.80 12,306.30 12,304.80 12,305.90 0.0K
10:00 12,304.90 12,311.30 12,304.90 12,311.30 0.0K
10:01 12,311.80 12,311.80 12,308.80 12,308.80 0.0K
10:02 12,309.80 12,310.80 12,309.30 12,309.80 0.0K
10:03 12,308.80 12,309.30 12,307.90 12,307.90 0.0K
10:04 12,307.40 12,307.40 12,303.90 12,305.50 0.0K
10:05 12,306.00 12,306.50 12,305.00 12,306.00 0.0K
10:06 12,307.00 12,307.00 12,304.00 12,305.00 0.0K
10:07 12,306.00 12,309.90 12,306.00 12,308.90 0.0K
10:08 12,307.90 12,308.90 12,305.90 12,307.90 0.0K
10:09 12,308.40 12,312.80 12,306.90 12,312.80 0.0K
10:10 12,312.30 12,318.70 12,310.80 12,318.70 0.0K
10:11 12,318.80 12,320.30 12,318.80 12,319.80 0.0K
10:12 12,318.80 12,319.30 12,317.80 12,317.90 0.0K
10:13 12,318.40 12,320.40 12,313.40 12,320.00 0.0K
10:14 12,320.50 12,323.50 12,319.00 12,320.50 0.0K
10:15 12,320.00 12,320.10 12,316.20 12,316.20 0.0K
10:16 12,315.20 12,315.20 12,310.30 12,310.30 0.0K
10:17 12,308.80 12,313.40 12,308.40 12,313.40 0.0K
10:18 12,311.90 12,313.40 12,311.90 12,311.90 0.0K
10:19 12,312.40 12,314.90 12,312.40 12,314.90 0.0K
10:20 12,315.40 12,315.40 12,311.40 12,312.40 0.0K
10:21 12,313.40 12,315.40 12,311.40 12,313.40 0.0K
10:22 12,314.40 12,317.90 12,314.40 12,317.90 0.0K
10:23 12,318.40 12,322.30 12,318.40 12,321.20 0.0K
10:24 12,320.20 12,321.20 12,318.70 12,319.20 0.0K
10:25 12,320.20 12,322.20 12,320.20 12,322.20 0.0K
10:26 12,322.70 12,323.20 12,321.20 12,321.20 0.0K
10:27 12,320.70 12,320.70 12,319.20 12,319.20 0.0K
10:28 12,318.20 12,321.20 12,318.20 12,319.30 0.0K
10:29 12,320.80 12,323.30 12,319.80 12,321.30 0.0K
10:30 12,320.80 12,321.30 12,318.30 12,320.30 0.0K
10:31 12,320.80 12,321.40 12,318.30 12,319.30 0.0K
10:32 12,318.80 12,318.80 12,315.40 12,316.40 0.0K
10:33 12,315.40 12,316.40 12,308.50 12,308.50 0.0K
10:34 12,308.00 12,311.00 12,308.00 12,309.50 0.0K
10:35 12,308.50 12,309.10 12,307.10 12,309.10 0.0K
10:36 12,308.60 12,309.10 12,307.50 12,307.50 0.0K
10:37 12,306.50 12,308.60 12,306.00 12,308.60 0.0K
10:38 12,308.50 12,309.50 12,307.50 12,308.60 0.0K
10:39 12,307.60 12,310.60 12,306.60 12,310.10 0.0K
10:40 12,310.60 12,311.10 12,309.60 12,310.60 0.0K
10:41 12,310.10 12,312.60 12,310.10 12,311.60 0.0K
10:42 12,311.10 12,311.10 12,302.10 12,303.10 0.0K
10:43 12,302.60 12,303.10 12,300.60 12,301.10 0.0K
10:44 12,300.60 12,302.20 12,299.70 12,301.20 0.0K
10:45 12,301.60 12,301.60 12,297.60 12,299.60 0.0K
10:46 12,298.10 12,299.50 12,298.10 12,298.50 0.0K
10:47 12,297.50 12,297.50 12,293.50 12,293.50 0.0K
10:48 12,294.00 12,298.50 12,294.00 12,298.50 0.0K
10:49 12,298.00 12,300.40 12,297.40 12,299.40 0.0K
10:50 12,300.40 12,300.40 12,295.40 12,295.90 0.0K
10:51 12,296.40 12,296.40 12,293.90 12,293.90 0.0K
10:52 12,292.90 12,293.40 12,289.50 12,289.50 0.0K
10:53 12,288.00 12,290.10 12,288.00 12,288.60 0.0K
10:54 12,288.70 12,290.70 12,288.70 12,290.70 0.0K
10:55 12,289.20 12,290.70 12,288.70 12,290.70 0.0K
10:56 12,291.20 12,291.70 12,286.60 12,287.10 0.0K
10:57 12,286.60 12,288.60 12,286.60 12,288.60 0.0K
10:58 12,290.10 12,292.10 12,289.60 12,292.10 0.0K
10:59 12,291.60 12,292.60 12,287.10 12,289.60 0.0K
11:00 12,289.10 12,289.10 12,286.20 12,287.70 0.0K
11:01 12,288.70 12,289.20 12,284.80 12,285.80 0.0K
11:02 12,285.30 12,286.80 12,285.30 12,286.30 0.0K
11:03 12,285.30 12,285.30 12,281.80 12,281.90 0.0K
11:04 12,281.40 12,282.90 12,281.40 12,282.90 0.0K
11:05 12,281.90 12,282.90 12,281.40 12,282.80 0.0K
11:06 12,282.30 12,282.30 12,281.80 12,281.80 0.0K
11:07 12,282.80 12,283.80 12,279.80 12,280.80 0.0K
11:08 12,280.70 12,283.70 12,280.20 12,280.20 0.0K
11:09 12,279.70 12,281.80 12,276.70 12,279.80 0.0K
11:10 12,280.30 12,282.80 12,279.80 12,282.30 0.0K
11:11 12,282.80 12,283.80 12,281.80 12,283.30 0.0K
11:12 12,282.80 12,285.80 12,282.30 12,285.30 0.0K
11:13 12,285.80 12,285.80 12,280.80 12,281.90 0.0K
11:14 12,282.40 12,286.40 12,281.40 12,284.90 0.0K
11:15 12,284.40 12,285.90 12,281.90 12,285.90 0.0K
11:16 12,286.40 12,286.40 12,282.40 12,285.40 0.0K
11:17 12,285.90 12,289.80 12,285.90 12,288.80 0.0K
11:18 12,289.30 12,294.70 12,289.30 12,292.70 0.0K
11:19 12,292.60 12,292.60 12,291.60 12,291.60 0.0K
11:20 12,292.60 12,292.60 12,288.60 12,288.60 0.0K
11:21 12,287.60 12,287.60 12,281.80 12,281.80 0.0K
11:22 12,281.40 12,281.40 12,276.00 12,276.10 0.0K
11:23 12,274.10 12,275.30 12,271.20 12,271.30 0.0K
11:24 12,272.30 12,273.30 12,270.80 12,271.20 0.0K
11:25 12,270.70 12,271.20 12,266.30 12,268.80 0.0K
11:26 12,268.30 12,268.30 12,266.30 12,267.30 0.0K
11:27 12,266.80 12,266.80 12,262.90 12,264.40 0.0K
11:28 12,267.40 12,267.90 12,263.40 12,265.40 0.0K
11:29 12,265.90 12,266.50 12,263.40 12,265.50 0.0K
11:30 12,266.00 12,272.40 12,265.50 12,272.40 0.0K
11:31 12,274.40 12,278.70 12,273.40 12,277.20 0.0K
11:32 12,275.70 12,278.20 12,275.20 12,277.70 0.0K
11:33 12,277.20 12,277.20 12,274.20 12,277.20 0.0K
11:34 12,278.70 12,281.10 12,277.10 12,281.10 0.0K
11:35 12,281.60 12,286.00 12,281.60 12,283.50 0.0K
11:36 12,284.00 12,284.00 12,280.00 12,282.00 0.0K
11:37 12,281.00 12,283.00 12,281.00 12,282.90 0.0K
11:38 12,283.90 12,284.30 12,282.80 12,283.80 0.0K
11:39 12,284.30 12,284.80 12,277.70 12,279.20 0.0K
11:40 12,278.70 12,278.70 12,275.70 12,278.70 0.0K
11:41 12,277.70 12,279.60 12,277.20 12,278.60 0.0K
11:42 12,278.10 12,279.10 12,277.10 12,278.10 0.0K
11:43 12,276.60 12,280.60 12,276.60 12,278.50 0.0K
11:44 12,279.50 12,280.50 12,279.50 12,280.50 0.0K
11:45 12,280.40 12,282.40 12,280.40 12,280.90 0.0K
11:46 12,281.40 12,283.30 12,280.40 12,283.20 0.0K
11:47 12,280.20 12,283.20 12,278.20 12,280.20 0.0K
11:48 12,279.20 12,279.20 12,277.20 12,277.70 0.0K
11:49 12,276.70 12,281.10 12,276.70 12,281.10 0.0K
11:50 12,282.10 12,282.10 12,278.10 12,278.10 0.0K
11:51 12,278.60 12,283.10 12,278.10 12,283.10 0.0K
11:52 12,283.00 12,285.50 12,283.00 12,285.50 0.0K
11:53 12,286.00 12,288.90 12,285.90 12,287.40 0.0K
11:54 12,286.40 12,286.90 12,285.80 12,286.90 0.0K
11:55 12,287.40 12,290.90 12,287.40 12,289.40 0.0K
11:56 12,289.90 12,290.90 12,288.80 12,288.80 0.0K
11:57 12,288.30 12,290.80 12,288.30 12,290.80 0.0K
11:58 12,291.80 12,295.30 12,291.80 12,292.80 0.0K
11:59 12,292.30 12,292.30 12,285.80 12,287.30 0.0K
12:00 12,287.80 12,292.20 12,287.30 12,291.20 0.0K
12:01 12,290.70 12,291.70 12,290.70 12,291.70 0.0K
12:02 12,290.70 12,292.70 12,290.70 12,291.60 0.0K
12:03 12,293.10 12,293.60 12,290.10 12,291.10 0.0K
12:04 12,287.60 12,288.10 12,280.70 12,280.80 0.0K
12:05 12,279.80 12,279.90 12,277.30 12,279.90 0.0K
12:06 12,280.90 12,280.90 12,277.90 12,277.90 0.0K
12:07 12,278.90 12,278.90 12,277.00 12,277.00 0.0K
12:08 12,278.00 12,281.50 12,277.50 12,281.50 0.0K
12:09 12,281.90 12,282.40 12,281.40 12,281.90 0.0K
12:10 12,282.90 12,283.90 12,281.90 12,281.90 0.0K
12:11 12,280.40 12,280.40 12,276.00 12,277.00 0.0K
12:12 12,278.00 12,281.00 12,278.00 12,279.90 0.0K
12:13 12,280.90 12,280.90 12,275.90 12,276.50 0.0K
12:14 12,276.00 12,276.00 12,272.00 12,274.10 0.0K
12:15 12,277.10 12,278.00 12,276.60 12,278.00 0.0K
12:16 12,279.00 12,279.00 12,278.00 12,279.00 0.0K
12:17 12,278.00 12,281.40 12,278.00 12,281.40 0.0K
12:18 12,280.90 12,283.90 12,279.90 12,282.80 0.0K
12:19 12,281.80 12,282.80 12,281.80 12,282.80 0.0K
12:20 12,281.80 12,282.80 12,280.80 12,281.30 0.0K
12:21 12,280.80 12,282.30 12,280.80 12,281.80 0.0K
12:22 12,284.30 12,286.30 12,284.30 12,286.30 0.0K
12:23 12,284.80 12,285.80 12,282.30 12,282.30 0.0K
12:24 12,281.80 12,281.90 12,279.80 12,281.90 0.0K
12:25 12,280.90 12,284.40 12,279.90 12,284.40 0.0K
12:26 12,283.90 12,283.90 12,281.90 12,281.90 0.0K
12:27 12,282.90 12,283.40 12,282.90 12,283.00 0.0K
12:28 12,281.50 12,281.50 12,279.50 12,280.60 0.0K
12:29 12,279.60 12,279.70 12,277.10 12,278.70 0.0K
12:30 12,279.20 12,280.20 12,273.70 12,275.30 0.0K
12:31 12,275.80 12,277.30 12,275.20 12,275.20 0.0K
12:32 12,275.70 12,278.20 12,275.70 12,276.70 0.0K
12:33 12,278.20 12,279.20 12,277.20 12,277.20 0.0K
12:34 12,277.70 12,277.70 12,274.80 12,277.30 0.0K
12:35 12,276.30 12,279.80 12,276.30 12,278.20 0.0K
12:36 12,279.20 12,279.20 12,276.20 12,278.20 0.0K
12:37 12,275.70 12,275.80 12,274.30 12,274.90 0.0K
12:38 12,273.90 12,276.50 12,273.00 12,276.50 0.0K
12:39 12,275.50 12,275.50 12,274.50 12,274.50 0.0K
12:40 12,275.00 12,276.50 12,274.50 12,275.90 0.0K
12:41 12,277.40 12,277.40 12,276.40 12,276.40 0.0K
12:42 12,276.30 12,277.80 12,276.30 12,276.80 0.0K
12:43 12,277.30 12,280.20 12,277.30 12,280.20 0.0K
12:44 12,281.20 12,281.20 12,279.70 12,280.20 0.0K
12:45 12,281.20 12,283.10 12,280.70 12,282.10 0.0K
12:46 12,281.10 12,282.10 12,278.10 12,278.10 0.0K
12:47 12,278.60 12,282.60 12,278.10 12,280.60 0.0K
12:48 12,281.60 12,282.50 12,281.10 12,282.00 0.0K
12:49 12,281.00 12,281.00 12,280.00 12,280.00 0.0K
12:50 12,280.50 12,281.50 12,277.50 12,281.50 0.0K
12:51 12,282.00 12,282.00 12,280.00 12,280.00 0.0K
12:52 12,280.50 12,280.50 12,278.00 12,278.00 0.0K
12:53 12,278.50 12,281.00 12,278.50 12,280.50 0.0K
12:54 12,280.00 12,281.00 12,278.90 12,278.90 0.0K
12:55 12,279.40 12,281.90 12,279.40 12,280.90 0.0K
12:56 12,280.80 12,282.80 12,279.30 12,279.80 0.0K
12:57 12,280.30 12,283.70 12,279.70 12,283.70 0.0K
12:58 12,283.20 12,284.70 12,283.20 12,284.60 0.0K
12:59 12,284.10 12,284.60 12,282.60 12,282.60 0.0K
13:00 12,280.10 12,281.60 12,280.10 12,281.60 0.0K
13:01 12,281.50 12,283.50 12,280.00 12,283.50 0.0K
13:02 12,283.00 12,286.00 12,283.00 12,285.40 0.0K
13:03 12,285.90 12,285.90 12,283.30 12,283.30 0.0K
13:04 12,282.30 12,284.40 12,278.90 12,278.90 0.0K
13:05 12,278.40 12,279.40 12,274.90 12,275.90 0.0K
13:06 12,275.40 12,275.40 12,274.40 12,275.40 0.0K
13:07 12,275.90 12,277.90 12,275.90 12,277.90 0.0K
13:08 12,277.40 12,278.40 12,277.40 12,277.40 0.0K
13:09 12,277.30 12,277.80 12,276.30 12,277.80 0.0K
13:10 12,277.30 12,277.30 12,276.30 12,277.30 0.0K
13:11 12,276.30 12,277.30 12,275.30 12,277.30 0.0K
13:12 12,277.80 12,278.30 12,275.80 12,275.80 0.0K
13:13 12,276.30 12,276.30 12,273.80 12,274.40 0.0K
13:14 12,273.40 12,273.50 12,270.00 12,270.50 0.0K
13:15 12,269.50 12,272.60 12,269.50 12,271.60 0.0K
13:16 12,274.60 12,275.60 12,273.60 12,274.00 0.0K
13:17 12,275.50 12,276.50 12,272.50 12,272.50 0.0K
13:18 12,273.50 12,274.10 12,272.50 12,273.10 0.0K
13:19 12,274.10 12,274.60 12,259.60 12,260.10 0.0K
13:20 12,258.60 12,263.10 12,253.60 12,261.10 0.0K
13:21 12,259.10 12,266.20 12,257.20 12,261.70 0.0K
13:22 12,261.20 12,264.70 12,259.20 12,261.70 0.0K
13:23 12,261.20 12,261.20 12,254.80 12,260.80 0.0K
13:24 12,259.80 12,260.30 12,257.80 12,259.80 0.0K
13:25 12,258.80 12,265.70 12,257.80 12,263.70 0.0K
13:26 12,263.60 12,266.10 12,263.60 12,265.60 0.0K
13:27 12,264.60 12,266.60 12,263.10 12,265.10 0.0K
13:28 12,265.60 12,265.60 12,261.60 12,264.10 0.0K
13:29 12,263.10 12,264.60 12,262.50 12,262.50 0.0K
13:30 12,262.00 12,269.90 12,262.00 12,268.40 0.0K
13:31 12,267.40 12,267.40 12,264.40 12,266.40 0.0K
13:32 12,265.40 12,266.40 12,261.40 12,262.50 0.0K
13:33 12,262.60 12,269.50 12,262.60 12,268.50 0.0K
13:34 12,268.00 12,268.00 12,267.50 12,267.50 0.0K
13:35 12,269.50 12,270.50 12,266.00 12,266.50 0.0K
13:36 12,265.50 12,265.50 12,262.60 12,264.10 0.0K
13:37 12,265.10 12,265.60 12,260.70 12,260.70 0.0K
13:38 12,260.20 12,266.80 12,260.20 12,266.70 0.0K
13:39 12,265.20 12,267.20 12,265.20 12,266.70 0.0K
13:40 12,266.20 12,271.70 12,265.70 12,270.60 0.0K
13:41 12,269.60 12,269.60 12,263.10 12,263.60 0.0K
13:42 12,262.10 12,264.60 12,260.60 12,262.60 0.0K
13:43 12,263.60 12,265.10 12,239.70 12,239.70 0.0K
13:44 12,232.20 12,232.20 12,171.70 12,182.80 0.0K
13:45 12,188.80 12,188.80 12,149.90 12,161.50 0.0K
13:46 12,160.60 12,160.60 12,128.20 12,138.80 0.0K
13:47 12,139.30 12,155.20 12,135.30 12,153.70 0.0K
13:48 12,150.70 12,150.70 12,112.90 12,116.40 0.0K
13:49 12,117.90 12,125.40 12,106.50 12,123.50 0.0K
13:50 12,124.00 12,140.40 12,122.00 12,139.40 0.0K
13:51 12,139.90 12,140.90 12,117.00 12,118.00 0.0K
13:52 12,119.50 12,121.50 12,081.20 12,094.70 0.0K
13:53 12,094.20 12,094.20 12,076.30 12,086.20 0.0K
13:54 12,089.20 12,114.00 12,086.20 12,108.00 0.0K
13:55 12,110.50 12,130.30 12,110.00 12,128.20 0.0K
13:56 12,130.20 12,130.20 12,116.70 12,118.20 0.0K
13:57 12,117.80 12,117.80 12,094.50 12,095.00 0.0K
13:58 12,088.50 12,096.50 12,085.00 12,089.10 0.0K
13:59 12,090.10 12,090.10 12,078.20 12,079.80 0.0K
14:00 12,078.30 12,078.30 12,053.30 12,066.70 0.0K
14:01 12,064.70 12,089.60 12,055.30 12,085.60 0.0K
14:02 12,086.10 12,089.60 12,079.60 12,083.60 0.0K
14:03 12,082.60 12,082.60 12,054.20 12,059.80 0.0K
14:04 12,060.30 12,079.20 12,058.30 12,075.70 0.0K
14:05 12,079.20 12,079.20 12,064.70 12,064.70 0.0K
14:06 12,060.30 12,060.30 12,035.30 12,049.30 0.0K
14:07 12,053.30 12,073.70 12,051.30 12,068.70 0.0K
14:08 12,071.20 12,089.50 12,065.20 12,089.00 0.0K
14:09 12,087.50 12,091.00 12,080.00 12,081.00 0.0K
14:10 12,084.00 12,084.00 12,065.10 12,072.60 0.0K
14:11 12,074.60 12,077.60 12,050.20 12,050.70 0.0K
14:12 12,051.20 12,061.20 12,051.20 12,053.20 0.0K
14:13 12,051.70 12,053.20 12,028.20 12,028.70 0.0K
14:14 12,029.20 12,045.50 12,029.20 12,043.50 0.0K
14:15 12,036.50 12,041.00 12,025.10 12,031.00 0.0K
14:16 12,030.00 12,041.40 12,025.50 12,040.90 0.0K
14:17 12,043.40 12,069.30 12,043.40 12,058.30 0.0K
14:18 12,060.30 12,065.20 12,055.30 12,056.30 0.0K
14:19 12,056.80 12,059.80 12,052.80 12,055.30 0.0K
14:20 12,053.80 12,056.80 12,046.80 12,052.30 0.0K
14:21 12,051.80 12,052.80 12,046.30 12,049.80 0.0K
14:22 12,048.80 12,068.20 12,045.80 12,059.70 0.0K
14:23 12,055.70 12,064.80 12,050.30 12,056.80 0.0K
14:24 12,056.30 12,066.80 12,048.80 12,066.80 0.0K
14:25 12,066.70 12,086.10 12,064.70 12,086.10 0.0K
14:26 12,086.60 12,089.00 12,081.00 12,083.00 0.0K
14:27 12,084.50 12,090.50 12,082.50 12,083.00 0.0K
14:28 12,085.00 12,096.40 12,085.00 12,095.90 0.0K
14:29 12,094.40 12,107.40 12,094.40 12,102.40 0.0K
14:30 12,103.40 12,107.30 12,098.90 12,107.30 0.0K
14:31 12,107.80 12,119.70 12,104.80 12,108.30 0.0K
14:32 12,110.30 12,112.30 12,107.30 12,110.30 0.0K
14:33 12,109.80 12,109.80 12,099.50 12,101.50 0.0K
14:34 12,100.00 12,104.00 12,097.50 12,099.50 0.0K
14:35 12,100.50 12,113.50 12,100.50 12,111.40 0.0K
14:36 12,111.90 12,111.90 12,106.50 12,111.00 0.0K
14:37 12,106.00 12,110.50 12,102.50 12,110.50 0.0K
14:38 12,112.00 12,114.50 12,098.00 12,098.60 0.0K
14:39 12,099.10 12,104.60 12,094.60 12,103.10 0.0K
14:40 12,102.10 12,111.60 12,097.70 12,111.60 0.0K
14:41 12,112.60 12,117.50 12,110.50 12,116.50 0.0K
14:42 12,117.00 12,123.50 12,115.50 12,123.50 0.0K
14:43 12,123.40 12,126.40 12,119.50 12,119.50 0.0K
14:44 12,117.50 12,118.00 12,112.50 12,112.50 0.0K
14:45 12,113.50 12,114.10 12,107.60 12,112.60 0.0K
14:46 12,113.10 12,114.10 12,095.20 12,095.20 0.0K
14:47 12,096.80 12,096.80 12,089.30 12,089.40 0.0K
14:48 12,089.90 12,089.90 12,082.40 12,089.40 0.0K
14:49 12,092.40 12,101.80 12,090.90 12,096.80 0.0K
14:50 12,097.30 12,097.30 12,093.30 12,093.80 0.0K
14:51 12,092.80 12,092.80 12,085.40 12,085.90 0.0K
14:52 12,087.40 12,088.40 12,083.90 12,087.00 0.0K
14:53 12,088.50 12,096.90 12,088.50 12,096.90 0.0K
14:54 12,094.40 12,100.90 12,089.50 12,096.90 0.0K
14:55 12,097.90 12,097.90 12,086.90 12,091.00 0.0K
14:56 12,090.50 12,100.30 12,090.50 12,097.80 0.0K
14:57 12,098.80 12,101.80 12,096.80 12,097.80 0.0K
14:58 12,099.30 12,099.80 12,089.40 12,089.40 0.0K
14:59 12,091.40 12,096.90 12,088.90 12,095.80 0.0K
15:00 12,096.30 12,096.30 12,081.90 12,082.00 0.0K
15:01 12,080.50 12,092.90 12,080.50 12,088.40 0.0K
15:02 12,087.90 12,091.90 12,083.90 12,084.90 0.0K
15:03 12,084.40 12,086.00 12,080.90 12,083.00 0.0K
15:04 12,083.50 12,094.50 12,082.00 12,083.50 0.0K
15:05 12,082.00 12,082.00 12,071.10 12,071.60 0.0K
15:06 12,071.10 12,075.60 12,070.60 12,074.60 0.0K
15:07 12,074.10 12,080.10 12,073.60 12,073.60 0.0K
15:08 12,070.10 12,081.50 12,070.10 12,081.00 0.0K
15:09 12,083.00 12,086.00 12,079.00 12,079.00 0.0K
15:10 12,078.00 12,081.00 12,073.50 12,079.00 0.0K
15:11 12,078.00 12,080.00 12,071.00 12,078.00 0.0K
15:12 12,077.50 12,082.00 12,077.00 12,082.00 0.0K
15:13 12,080.00 12,080.50 12,071.00 12,076.50 0.0K
15:14 12,078.00 12,078.00 12,073.00 12,074.00 0.0K
15:15 12,073.00 12,076.00 12,073.00 12,074.00 0.0K
15:16 12,075.00 12,077.90 12,073.50 12,075.40 0.0K
15:17 12,075.90 12,081.80 12,075.90 12,081.80 0.0K
15:18 12,081.30 12,088.70 12,080.80 12,086.20 0.0K
15:19 12,086.60 12,089.20 12,077.20 12,086.20 0.0K
15:20 12,085.70 12,099.10 12,081.20 12,096.10 0.0K
15:21 12,095.10 12,101.00 12,095.10 12,098.50 0.0K
15:22 12,098.00 12,103.50 12,097.00 12,098.50 0.0K
15:23 12,097.50 12,101.50 12,096.50 12,101.50 0.0K
15:24 12,100.50 12,101.00 12,096.00 12,097.00 0.0K
15:25 12,101.00 12,106.50 12,097.50 12,102.00 0.0K
15:26 12,103.00 12,110.90 12,100.90 12,110.90 0.0K
15:27 12,110.40 12,117.40 12,108.90 12,112.90 0.0K
15:28 12,111.90 12,121.30 12,111.90 12,120.80 0.0K
15:29 12,122.30 12,125.80 12,118.30 12,121.20 0.0K
15:30 12,121.80 12,133.70 12,120.80 12,133.70 0.0K
15:31 12,130.70 12,142.20 12,130.70 12,141.20 0.0K
15:32 12,141.70 12,144.70 12,139.70 12,140.20 0.0K
15:33 12,139.70 12,147.10 12,137.70 12,144.60 0.0K
15:34 12,145.10 12,150.60 12,143.60 12,146.60 0.0K
15:35 12,148.60 12,157.00 12,145.60 12,154.50 0.0K
15:36 12,156.50 12,157.00 12,150.00 12,154.50 0.0K
15:37 12,156.00 12,160.40 12,151.40 12,152.00 0.0K
15:38 12,152.50 12,155.00 12,149.00 12,150.50 0.0K
15:39 12,151.50 12,151.50 12,144.00 12,144.50 0.0K
15:40 12,144.00 12,148.00 12,139.50 12,139.50 0.0K
15:41 12,139.60 12,148.10 12,135.60 12,148.10 0.0K
15:42 12,147.60 12,149.10 12,136.20 12,139.20 0.0K
15:43 12,136.70 12,144.70 12,135.70 12,135.70 0.0K
15:44 12,134.70 12,148.70 12,134.70 12,147.20 0.0K
15:45 12,148.70 12,148.70 12,139.70 12,139.80 0.0K
15:46 12,141.30 12,141.30 12,132.40 12,132.40 0.0K
15:47 12,133.40 12,133.40 12,127.90 12,129.50 0.0K
15:48 12,134.00 12,140.40 12,131.00 12,134.90 0.0K
15:49 12,135.40 12,137.90 12,134.90 12,135.90 0.0K
15:50 12,134.40 12,144.90 12,134.40 12,144.90 0.0K
15:51 12,144.40 12,145.40 12,141.80 12,142.30 0.0K
15:52 12,141.30 12,144.30 12,135.40 12,144.30 0.0K
15:53 12,144.80 12,152.70 12,144.20 12,147.70 0.0K
15:54 12,148.70 12,151.20 12,144.20 12,147.70 0.0K
15:55 12,147.20 12,152.70 12,147.20 12,151.20 0.0K
15:56 12,151.70 12,151.70 12,147.80 12,149.30 0.0K
15:57 12,148.80 12,150.80 12,144.00 12,144.00 0.0K
15:58 12,145.00 12,148.00 12,143.00 12,146.50 0.0K
15:59 12,145.00 12,150.10 12,143.00 12,150.10 0.0K
16:00 12,156.00 12,169.00 12,154.50 12,164.90 0.0K
16:01 12,163.90 12,174.40 12,160.90 12,172.40 0.0K
16:02 12,173.40 12,180.40 12,173.40 12,178.90 0.0K
16:03 12,176.90 12,182.40 12,175.40 12,175.40 0.0K
16:04 12,177.90 12,180.50 12,176.50 12,177.50 0.0K
16:05 12,176.50 12,183.00 12,174.50 12,183.00 0.0K
16:06 12,182.00 12,186.50 12,180.00 12,180.50 0.0K
16:07 12,181.00 12,185.00 12,177.60 12,179.60 0.0K
16:08 12,180.10 12,183.60 12,174.20 12,177.20 0.0K
16:09 12,177.70 12,177.70 12,169.80 12,170.30 0.0K
16:10 12,168.80 12,173.40 12,168.40 12,169.40 0.0K
16:11 12,168.40 12,168.50 12,165.00 12,167.00 0.0K
16:12 12,167.50 12,191.80 12,166.50 12,191.30 0.0K
16:13 12,190.30 12,191.20 12,183.30 12,183.30 0.0K
16:14 12,186.30 12,189.80 12,181.30 12,186.30 0.0K
16:15 12,187.30 12,187.30 12,177.30 12,179.30 0.0K
16:16 12,178.80 12,178.80 12,172.90 12,172.90 0.0K
16:17 12,173.40 12,175.00 12,170.50 12,170.50 0.0K
16:18 12,169.00 12,169.50 12,165.60 12,165.60 0.0K
16:19 12,167.10 12,169.60 12,165.10 12,165.10 0.0K
16:20 12,164.60 12,167.60 12,164.10 12,167.60 0.0K
16:21 12,166.60 12,169.10 12,165.60 12,168.60 0.0K
16:22 12,169.10 12,180.50 12,169.10 12,175.90 0.0K
16:23 12,174.90 12,183.90 12,174.90 12,182.30 0.0K
16:24 12,183.30 12,185.20 12,182.30 12,184.20 0.0K
16:25 12,185.20 12,188.10 12,184.10 12,187.60 0.0K
16:26 12,187.10 12,188.00 12,179.60 12,180.60 0.0K
16:27 12,182.10 12,185.00 12,181.50 12,182.00 0.0K
16:28 12,180.50 12,180.50 12,169.20 12,170.70 0.0K
16:29 12,171.20 12,175.10 12,170.20 12,174.60 0.0K
16:30 12,175.10 12,184.10 12,175.10 12,183.00 0.0K
16:31 12,181.50 12,182.00 12,179.10 12,179.10 0.0K
16:32 12,180.10 12,186.00 12,180.10 12,185.00 0.0K
16:33 12,184.00 12,190.00 12,183.00 12,189.90 0.0K
16:34 12,190.90 12,191.90 12,187.40 12,190.90 0.0K
16:35 12,190.40 12,191.40 12,188.90 12,190.80 0.0K
16:36 12,190.30 12,191.80 12,188.80 12,190.80 0.0K
16:37 12,191.80 12,192.80 12,189.80 12,190.80 0.0K
16:38 12,191.80 12,193.80 12,188.80 12,190.80 0.0K
16:39 12,189.80 12,191.80 12,187.80 12,187.80 0.0K
16:40 12,187.90 12,196.80 12,185.90 12,191.80 0.0K
16:41 12,192.30 12,195.80 12,192.30 12,193.30 0.0K
16:42 12,194.80 12,195.30 12,189.30 12,190.80 0.0K
16:43 12,190.30 12,198.70 12,190.30 12,198.20 0.0K
16:44 12,197.70 12,197.70 12,193.70 12,193.80 0.0K
16:45 12,194.80 12,198.70 12,194.20 12,198.70 0.0K
16:46 12,197.70 12,199.70 12,196.20 12,198.70 0.0K
16:47 12,199.70 12,204.20 12,199.20 12,201.70 0.0K
16:48 12,200.70 12,203.70 12,199.70 12,202.20 0.0K
16:49 12,202.70 12,205.60 12,198.60 12,198.60 0.0K
16:50 12,199.60 12,199.60 12,188.70 12,191.70 0.0K
16:51 12,190.70 12,194.80 12,189.80 12,193.80 0.0K
16:52 12,192.80 12,193.80 12,191.30 12,191.70 0.0K
16:53 12,192.20 12,193.70 12,190.70 12,193.70 0.0K
16:54 12,192.20 12,193.70 12,188.20 12,188.70 0.0K
16:55 12,189.70 12,193.70 12,189.70 12,192.80 0.0K
16:56 12,192.70 12,195.70 12,191.20 12,193.80 0.0K
16:57 12,193.30 12,196.70 12,192.80 12,194.70 0.0K
16:58 12,193.70 12,195.70 12,191.20 12,191.20 0.0K
16:59 12,191.70 12,193.20 12,190.20 12,191.20 0.0K
17:00 12,192.70 12,195.70 12,189.70 12,192.70 0.0K
17:01 12,194.70 12,194.70 12,188.70 12,188.80 0.0K
17:02 12,189.30 12,189.30 12,183.80 12,185.80 0.0K
17:03 12,185.30 12,190.80 12,185.30 12,190.80 0.0K
17:04 12,192.20 12,194.70 12,189.70 12,189.70 0.0K
17:05 12,189.20 12,191.70 12,181.20 12,181.80 0.0K
17:06 12,181.30 12,183.80 12,178.80 12,179.90 0.0K
17:07 12,178.90 12,180.90 12,177.90 12,178.40 0.0K
17:08 12,178.90 12,181.90 12,178.90 12,179.90 0.0K
17:09 12,180.00 12,184.90 12,178.50 12,184.90 0.0K
17:10 12,184.40 12,186.90 12,182.90 12,183.90 0.0K
17:11 12,184.40 12,184.90 12,179.40 12,184.90 0.0K
17:12 12,185.90 12,187.90 12,185.40 12,185.90 0.0K
17:13 12,184.90 12,186.90 12,179.50 12,180.00 0.0K
17:14 12,179.50 12,186.00 12,179.50 12,185.90 0.0K
17:15 12,184.90 12,184.90 12,179.00 12,181.00 0.0K
17:16 12,182.00 12,185.00 12,181.00 12,183.90 0.0K
17:17 12,184.40 12,185.90 12,184.40 12,185.90 0.0K
17:18 12,187.90 12,195.80 12,187.90 12,195.30 0.0K
17:19 12,195.80 12,197.30 12,192.20 12,192.20 0.0K
17:20 12,191.70 12,198.20 12,190.20 12,197.70 0.0K
17:21 12,196.70 12,200.70 12,196.70 12,197.70 0.0K
17:22 12,199.20 12,204.20 12,198.70 12,203.20 0.0K
17:23 12,201.70 12,204.70 12,201.70 12,202.20 0.0K
17:24 12,202.70 12,204.70 12,200.70 12,202.70 0.0K
17:25 12,202.20 12,202.20 12,195.20 12,195.70 0.0K
17:26 12,196.20 12,199.70 12,196.20 12,197.70 0.0K
17:27 12,196.70 12,199.70 12,196.70 12,198.20 0.0K
17:28 12,197.70 12,197.70 12,195.20 12,195.70 0.0K
17:29 12,195.20 12,200.20 12,195.20 12,200.20 0.0K
17:30 12,199.20 12,202.20 12,198.20 12,201.70 0.0K
17:31 12,201.20 12,206.20 12,201.20 12,203.70 0.0K
17:32 12,204.20 12,207.20 12,202.20 12,206.70 0.0K
17:33 12,207.20 12,210.20 12,204.70 12,209.70 0.0K
17:34 12,210.20 12,210.70 12,207.70 12,209.20 0.0K
17:35 12,210.20 12,210.20 12,192.30 12,192.30 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