SMI (SSMI)

SWI20
🏛️ スイス →
12,427.18
最終更新: 2025-10-02
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 12,320.60 12,320.60 12,309.10 12,313.10 0.0K
08:59 12,312.60 12,314.60 12,306.10 12,312.10 0.0K
09:00 12,308.10 12,316.10 12,305.10 12,308.60 0.0K
09:01 12,310.10 12,311.60 12,304.60 12,311.60 0.0K
09:02 12,306.60 12,317.60 12,306.60 12,315.10 0.0K
09:03 12,314.10 12,315.60 12,312.10 12,314.60 0.0K
09:04 12,314.10 12,322.60 12,314.10 12,322.60 0.0K
09:05 12,320.10 12,329.10 12,320.10 12,327.10 0.0K
09:06 12,328.10 12,329.10 12,323.10 12,323.60 0.0K
09:07 12,324.10 12,330.60 12,323.60 12,330.10 0.0K
09:08 12,329.10 12,331.10 12,328.10 12,329.60 0.0K
09:09 12,328.60 12,329.10 12,323.60 12,323.60 0.0K
09:10 12,324.10 12,328.10 12,323.60 12,323.60 0.0K
09:11 12,324.60 12,327.10 12,323.10 12,323.10 0.0K
09:12 12,322.10 12,322.10 12,313.60 12,313.60 0.0K
09:13 12,312.10 12,312.10 12,304.60 12,306.60 0.0K
09:14 12,307.60 12,307.60 12,296.10 12,296.10 0.0K
09:15 12,296.60 12,296.60 12,281.20 12,281.30 0.0K
09:16 12,281.80 12,285.30 12,281.30 12,281.90 0.0K
09:17 12,285.40 12,286.40 12,284.30 12,285.30 0.0K
09:18 12,284.30 12,291.30 12,282.90 12,291.30 0.0K
09:19 12,291.80 12,296.30 12,291.30 12,296.30 0.0K
09:20 12,297.80 12,298.80 12,287.80 12,295.30 0.0K
09:21 12,295.80 12,297.30 12,293.30 12,293.30 0.0K
09:22 12,293.80 12,295.30 12,293.80 12,294.30 0.0K
09:23 12,294.40 12,295.40 12,293.40 12,293.90 0.0K
09:24 12,294.00 12,294.00 12,288.50 12,289.10 0.0K
09:25 12,287.60 12,288.60 12,282.70 12,285.80 0.0K
09:26 12,286.30 12,287.40 12,282.80 12,287.40 0.0K
09:27 12,287.90 12,289.40 12,277.00 12,278.00 0.0K
09:28 12,279.00 12,281.60 12,278.10 12,278.10 0.0K
09:29 12,277.60 12,281.60 12,276.10 12,281.10 0.0K
09:30 12,281.60 12,289.10 12,281.10 12,285.10 0.0K
09:31 12,285.60 12,289.10 12,285.60 12,289.10 0.0K
09:32 12,288.10 12,288.10 12,282.10 12,283.20 0.0K
09:33 12,284.20 12,284.20 12,282.70 12,283.30 0.0K
09:34 12,284.30 12,291.70 12,284.30 12,291.70 0.0K
09:35 12,292.20 12,295.10 12,292.20 12,294.60 0.0K
09:36 12,295.10 12,297.20 12,293.20 12,295.60 0.0K
09:37 12,294.10 12,294.60 12,293.60 12,294.20 0.0K
09:38 12,293.70 12,296.20 12,293.20 12,293.20 0.0K
09:39 12,293.30 12,297.80 12,290.30 12,297.80 0.0K
09:40 12,298.30 12,300.30 12,287.50 12,287.50 0.0K
09:41 12,288.60 12,288.60 12,284.60 12,284.60 0.0K
09:42 12,284.10 12,286.60 12,283.60 12,286.10 0.0K
09:43 12,285.60 12,289.60 12,285.60 12,288.60 0.0K
09:44 12,289.10 12,290.60 12,289.10 12,290.10 0.0K
09:45 12,290.60 12,295.00 12,290.60 12,295.00 0.0K
09:46 12,294.00 12,294.00 12,291.50 12,292.00 0.0K
09:47 12,292.50 12,295.50 12,292.50 12,295.00 0.0K
09:48 12,294.50 12,294.50 12,289.50 12,291.50 0.0K
09:49 12,290.50 12,291.50 12,289.50 12,290.00 0.0K
09:50 12,290.50 12,292.50 12,290.50 12,292.50 0.0K
09:51 12,292.00 12,295.00 12,291.50 12,294.40 0.0K
09:52 12,294.90 12,295.40 12,294.40 12,294.40 0.0K
09:53 12,292.90 12,296.40 12,292.90 12,294.90 0.0K
09:54 12,296.40 12,298.50 12,295.40 12,297.50 0.0K
09:55 12,298.00 12,298.50 12,296.50 12,298.00 0.0K
09:56 12,297.00 12,302.50 12,297.00 12,299.50 0.0K
09:57 12,300.00 12,302.00 12,300.00 12,300.90 0.0K
09:58 12,300.40 12,304.40 12,299.90 12,300.40 0.0K
09:59 12,299.40 12,301.40 12,299.40 12,300.40 0.0K
10:00 12,300.50 12,303.00 12,300.50 12,302.50 0.0K
10:01 12,304.50 12,308.40 12,304.50 12,308.40 0.0K
10:02 12,307.40 12,307.40 12,303.50 12,303.50 0.0K
10:03 12,305.00 12,305.50 12,303.50 12,304.50 0.0K
10:04 12,305.50 12,309.00 12,305.50 12,308.00 0.0K
10:05 12,308.40 12,309.50 12,308.00 12,309.50 0.0K
10:06 12,309.00 12,312.00 12,308.50 12,312.00 0.0K
10:07 12,311.50 12,312.00 12,307.50 12,307.50 0.0K
10:08 12,307.60 12,311.60 12,307.60 12,311.60 0.0K
10:09 12,312.10 12,312.10 12,309.60 12,309.60 0.0K
10:10 12,310.10 12,310.60 12,303.10 12,303.60 0.0K
10:11 12,305.10 12,306.70 12,304.60 12,306.70 0.0K
10:12 12,305.70 12,308.60 12,305.70 12,308.60 0.0K
10:13 12,309.10 12,309.60 12,307.60 12,308.10 0.0K
10:14 12,309.10 12,309.10 12,307.60 12,309.10 0.0K
10:15 12,305.60 12,306.60 12,302.20 12,303.70 0.0K
10:16 12,304.70 12,305.80 12,304.70 12,304.80 0.0K
10:17 12,304.70 12,306.70 12,298.20 12,299.70 0.0K
10:18 12,301.20 12,302.20 12,300.20 12,300.80 0.0K
10:19 12,301.80 12,301.80 12,297.30 12,298.80 0.0K
10:20 12,298.30 12,298.80 12,293.40 12,293.90 0.0K
10:21 12,293.40 12,296.40 12,293.40 12,296.40 0.0K
10:22 12,294.90 12,298.80 12,294.90 12,296.80 0.0K
10:23 12,297.20 12,297.70 12,290.20 12,292.70 0.0K
10:24 12,292.20 12,295.20 12,291.70 12,294.70 0.0K
10:25 12,293.20 12,294.20 12,293.20 12,293.70 0.0K
10:26 12,294.20 12,294.60 12,292.60 12,292.60 0.0K
10:27 12,293.60 12,297.60 12,293.10 12,297.60 0.0K
10:28 12,298.60 12,301.50 12,298.50 12,301.50 0.0K
10:29 12,301.40 12,304.40 12,301.40 12,303.90 0.0K
10:30 12,304.40 12,305.90 12,302.90 12,302.90 0.0K
10:31 12,303.40 12,303.40 12,302.40 12,302.90 0.0K
10:32 12,303.40 12,304.40 12,303.40 12,304.40 0.0K
10:33 12,305.40 12,308.40 12,305.40 12,308.40 0.0K
10:34 12,308.30 12,308.80 12,303.40 12,306.90 0.0K
10:35 12,307.40 12,309.40 12,307.40 12,308.30 0.0K
10:36 12,307.30 12,309.30 12,307.30 12,307.70 0.0K
10:37 12,306.20 12,307.20 12,304.20 12,306.20 0.0K
10:38 12,305.70 12,309.10 12,304.70 12,308.10 0.0K
10:39 12,308.60 12,310.60 12,308.10 12,310.10 0.0K
10:40 12,310.00 12,315.00 12,310.00 12,315.00 0.0K
10:41 12,314.90 12,315.40 12,310.90 12,310.90 0.0K
10:42 12,310.40 12,311.40 12,309.40 12,311.00 0.0K
10:43 12,310.00 12,311.10 12,310.00 12,310.10 0.0K
10:44 12,311.10 12,313.10 12,311.10 12,313.10 0.0K
10:45 12,311.60 12,313.20 12,311.20 12,311.70 0.0K
10:46 12,312.20 12,313.20 12,311.70 12,312.20 0.0K
10:47 12,313.20 12,313.20 12,312.20 12,312.20 0.0K
10:48 12,312.70 12,313.20 12,312.20 12,313.20 0.0K
10:49 12,314.20 12,314.20 12,312.20 12,313.20 0.0K
10:50 12,312.20 12,312.70 12,309.70 12,310.20 0.0K
10:51 12,309.20 12,309.20 12,303.80 12,304.20 0.0K
10:52 12,301.70 12,302.20 12,301.20 12,301.30 0.0K
10:53 12,299.80 12,299.80 12,296.30 12,296.40 0.0K
10:54 12,297.40 12,300.40 12,297.40 12,298.40 0.0K
10:55 12,297.90 12,298.40 12,297.40 12,297.40 0.0K
10:56 12,298.90 12,298.90 12,294.00 12,294.00 0.0K
10:57 12,293.50 12,294.50 12,293.50 12,294.50 0.0K
10:58 12,295.00 12,295.00 12,290.50 12,294.50 0.0K
10:59 12,296.50 12,296.50 12,293.90 12,294.40 0.0K
11:00 12,293.40 12,294.90 12,289.80 12,290.30 0.0K
11:01 12,291.30 12,295.20 12,290.80 12,295.20 0.0K
11:02 12,295.70 12,305.00 12,295.70 12,305.00 0.0K
11:03 12,306.00 12,306.00 12,299.00 12,300.00 0.0K
11:04 12,300.50 12,303.00 12,300.50 12,302.90 0.0K
11:05 12,302.40 12,306.30 12,301.40 12,306.30 0.0K
11:06 12,306.80 12,306.80 12,305.80 12,306.20 0.0K
11:07 12,307.20 12,311.20 12,307.20 12,309.70 0.0K
11:08 12,309.20 12,310.20 12,309.20 12,309.70 0.0K
11:09 12,309.20 12,309.70 12,308.70 12,309.70 0.0K
11:10 12,308.20 12,308.20 12,306.20 12,306.70 0.0K
11:11 12,307.70 12,307.70 12,305.70 12,305.70 0.0K
11:12 12,306.70 12,307.70 12,306.70 12,307.70 0.0K
11:13 12,308.70 12,309.70 12,308.20 12,308.70 0.0K
11:14 12,308.20 12,309.70 12,308.20 12,309.70 0.0K
11:15 12,308.70 12,309.80 12,306.70 12,309.80 0.0K
11:16 12,309.70 12,312.70 12,308.70 12,308.70 0.0K
11:17 12,309.20 12,311.30 12,309.20 12,311.30 0.0K
11:18 12,311.80 12,312.30 12,308.90 12,309.40 0.0K
11:19 12,309.90 12,310.90 12,308.90 12,310.40 0.0K
11:20 12,310.90 12,311.90 12,309.90 12,311.90 0.0K
11:21 12,311.40 12,311.90 12,310.90 12,311.90 0.0K
11:22 12,312.40 12,312.40 12,310.40 12,310.90 0.0K
11:23 12,311.40 12,311.90 12,309.90 12,310.40 0.0K
11:24 12,310.90 12,314.40 12,310.90 12,314.40 0.0K
11:25 12,313.90 12,313.90 12,311.90 12,313.90 0.0K
11:26 12,314.30 12,315.30 12,313.80 12,313.90 0.0K
11:27 12,314.40 12,314.90 12,313.40 12,313.90 0.0K
11:28 12,313.40 12,314.90 12,313.40 12,314.90 0.0K
11:29 12,314.80 12,314.80 12,312.80 12,312.80 0.0K
11:30 12,313.30 12,313.80 12,311.80 12,312.80 0.0K
11:31 12,311.80 12,312.80 12,311.80 12,312.80 0.0K
11:32 12,312.30 12,312.30 12,311.30 12,311.80 0.0K
11:33 12,311.30 12,311.30 12,307.90 12,307.90 0.0K
11:34 12,308.40 12,308.90 12,305.90 12,306.90 0.0K
11:35 12,305.90 12,307.00 12,305.00 12,305.00 0.0K
11:36 12,305.50 12,305.50 12,304.50 12,304.60 0.0K
11:37 12,305.10 12,305.10 12,302.10 12,303.10 0.0K
11:38 12,303.60 12,304.20 12,303.10 12,304.20 0.0K
11:39 12,304.70 12,305.80 12,303.70 12,305.30 0.0K
11:40 12,305.80 12,305.80 12,304.30 12,304.30 0.0K
11:41 12,303.80 12,306.30 12,303.80 12,306.30 0.0K
11:42 12,306.80 12,309.30 12,306.20 12,307.20 0.0K
11:43 12,307.70 12,312.70 12,307.70 12,312.70 0.0K
11:44 12,313.20 12,320.20 12,313.20 12,320.20 0.0K
11:45 12,320.70 12,322.10 12,320.70 12,322.10 0.0K
11:46 12,322.60 12,322.60 12,322.10 12,322.10 0.0K
11:48 12,319.60 12,319.60 12,317.60 12,318.20 0.0K
11:49 12,318.70 12,319.20 12,316.60 12,317.10 0.0K
11:50 12,318.60 12,319.60 12,318.60 12,319.10 0.0K
11:51 12,317.60 12,318.60 12,317.10 12,318.60 0.0K
11:52 12,318.10 12,322.60 12,318.10 12,320.60 0.0K
11:53 12,321.10 12,321.60 12,320.60 12,321.60 0.0K
11:54 12,322.10 12,323.10 12,321.60 12,322.10 0.0K
11:55 12,322.60 12,323.20 12,322.10 12,323.20 0.0K
11:56 12,324.70 12,327.10 12,324.70 12,325.10 0.0K
11:57 12,324.10 12,324.10 12,324.10 12,324.10 0.0K
11:58 12,324.20 12,325.20 12,324.20 12,325.20 0.0K
11:59 12,325.70 12,326.20 12,325.20 12,325.20 0.0K
12:00 12,325.70 12,325.70 12,319.20 12,319.30 0.0K
12:01 12,318.30 12,318.30 12,317.30 12,317.90 0.0K
12:02 12,318.40 12,321.40 12,318.40 12,318.40 0.0K
12:03 12,320.40 12,322.00 12,320.40 12,321.00 0.0K
12:04 12,320.50 12,322.50 12,320.00 12,322.50 0.0K
12:05 12,323.00 12,324.00 12,321.40 12,322.40 0.0K
12:06 12,323.40 12,323.40 12,320.40 12,320.90 0.0K
12:07 12,320.40 12,321.90 12,320.40 12,321.90 0.0K
12:08 12,322.40 12,322.40 12,321.30 12,321.30 0.0K
12:09 12,321.80 12,321.80 12,320.30 12,321.30 0.0K
12:10 12,321.80 12,322.30 12,320.30 12,321.30 0.0K
12:11 12,320.30 12,321.30 12,320.30 12,321.30 0.0K
12:12 12,320.80 12,322.80 12,320.30 12,322.80 0.0K
12:13 12,322.70 12,324.20 12,322.70 12,323.10 0.0K
12:14 12,323.60 12,324.50 12,323.60 12,324.00 0.0K
12:15 12,322.50 12,325.50 12,322.50 12,323.40 0.0K
12:16 12,323.90 12,325.40 12,323.90 12,324.90 0.0K
12:17 12,322.90 12,322.90 12,321.40 12,321.90 0.0K
12:18 12,321.40 12,322.00 12,321.40 12,322.00 0.0K
12:19 12,322.50 12,323.50 12,321.00 12,323.00 0.0K
12:20 12,324.50 12,327.00 12,324.00 12,326.00 0.0K
12:21 12,326.50 12,328.90 12,326.50 12,326.90 0.0K
12:22 12,327.40 12,327.80 12,326.80 12,327.80 0.0K
12:23 12,328.30 12,328.80 12,327.70 12,328.20 0.0K
12:24 12,328.70 12,328.70 12,326.70 12,326.70 0.0K
12:25 12,327.70 12,328.70 12,326.70 12,328.60 0.0K
12:26 12,329.60 12,329.60 12,328.60 12,328.60 0.0K
12:27 12,329.60 12,329.60 12,325.60 12,325.60 0.0K
12:28 12,325.10 12,326.60 12,324.10 12,326.60 0.0K
12:29 12,327.60 12,328.70 12,327.60 12,328.60 0.0K
12:30 12,327.60 12,327.60 12,326.60 12,326.60 0.0K
12:31 12,327.10 12,327.20 12,326.60 12,326.70 0.0K
12:32 12,327.70 12,328.70 12,326.60 12,326.60 0.0K
12:33 12,325.60 12,325.70 12,324.70 12,324.70 0.0K
12:34 12,324.80 12,325.30 12,321.30 12,321.30 0.0K
12:35 12,321.40 12,321.40 12,319.00 12,319.00 0.0K
12:36 12,318.50 12,319.00 12,317.00 12,318.50 0.0K
12:37 12,319.00 12,319.00 12,319.00 12,319.00 0.0K
12:38 12,318.00 12,319.00 12,318.00 12,319.00 0.0K
12:39 12,318.00 12,318.10 12,317.00 12,318.00 0.0K
12:40 12,319.00 12,320.00 12,318.50 12,320.00 0.0K
12:41 12,321.00 12,321.90 12,320.00 12,321.90 0.0K
12:42 12,322.90 12,323.70 12,321.80 12,323.70 0.0K
12:43 12,324.20 12,325.60 12,323.70 12,325.60 0.0K
12:44 12,326.00 12,327.00 12,326.00 12,326.50 0.0K
12:45 12,324.50 12,325.50 12,324.50 12,325.00 0.0K
12:46 12,324.00 12,324.50 12,323.00 12,323.00 0.0K
12:47 12,322.50 12,324.50 12,322.50 12,324.50 0.0K
12:48 12,325.00 12,326.50 12,325.00 12,326.50 0.0K
12:49 12,327.00 12,327.50 12,325.90 12,325.90 0.0K
12:50 12,326.40 12,326.40 12,325.40 12,325.40 0.0K
12:51 12,324.40 12,324.40 12,321.50 12,321.50 0.0K
12:52 12,323.50 12,327.40 12,323.50 12,327.40 0.0K
12:53 12,327.30 12,327.30 12,326.80 12,327.30 0.0K
12:56 12,326.80 12,326.80 12,325.30 12,326.30 0.0K
12:57 12,327.30 12,329.30 12,327.30 12,328.30 0.0K
12:58 12,329.30 12,329.30 12,326.30 12,326.30 0.0K
12:59 12,325.30 12,327.30 12,325.30 12,326.30 0.0K
13:00 12,325.80 12,327.80 12,325.80 12,327.30 0.0K
13:01 12,325.30 12,326.40 12,324.40 12,324.40 0.0K
13:02 12,325.40 12,326.40 12,324.40 12,325.50 0.0K
13:03 12,326.50 12,328.00 12,326.50 12,327.50 0.0K
13:04 12,324.50 12,324.50 12,321.50 12,322.00 0.0K
13:05 12,321.50 12,322.10 12,321.00 12,322.10 0.0K
13:06 12,316.60 12,321.60 12,316.60 12,320.60 0.0K
13:07 12,320.10 12,322.60 12,320.10 12,322.00 0.0K
13:08 12,322.50 12,322.50 12,322.40 12,322.40 0.0K
13:09 12,323.40 12,326.90 12,323.40 12,326.80 0.0K
13:10 12,327.30 12,327.30 12,326.30 12,326.80 0.0K
13:11 12,326.70 12,326.70 12,326.20 12,326.20 0.0K
13:12 12,326.70 12,329.70 12,326.70 12,329.20 0.0K
13:13 12,329.10 12,330.10 12,329.10 12,330.10 0.0K
13:14 12,328.60 12,329.10 12,328.10 12,328.10 0.0K
13:15 12,327.60 12,328.60 12,327.60 12,328.20 0.0K
13:16 12,327.20 12,327.70 12,326.70 12,326.70 0.0K
13:17 12,325.20 12,326.30 12,324.20 12,326.30 0.0K
13:18 12,325.30 12,325.30 12,324.30 12,325.30 0.0K
13:19 12,326.30 12,326.30 12,325.30 12,326.30 0.0K
13:20 12,328.20 12,330.60 12,328.20 12,330.60 0.0K
13:21 12,331.10 12,331.10 12,330.00 12,330.00 0.0K
13:22 12,329.50 12,329.50 12,329.00 12,329.00 0.0K
13:23 12,330.00 12,330.00 12,329.00 12,329.00 0.0K
13:24 12,330.00 12,330.00 12,329.50 12,330.00 0.0K
13:25 12,329.00 12,329.00 12,326.00 12,328.00 0.0K
13:26 12,327.50 12,328.00 12,327.00 12,328.00 0.0K
13:27 12,328.50 12,329.00 12,328.50 12,329.00 0.0K
13:28 12,328.50 12,330.40 12,328.50 12,330.40 0.0K
13:29 12,330.90 12,330.90 12,328.90 12,329.90 0.0K
13:30 12,330.90 12,330.90 12,329.90 12,329.90 0.0K
13:31 12,330.90 12,330.90 12,328.90 12,330.90 0.0K
13:32 12,329.90 12,330.90 12,327.80 12,327.80 0.0K
13:33 12,327.90 12,327.90 12,326.90 12,327.90 0.0K
13:34 12,328.40 12,330.90 12,328.40 12,330.90 0.0K
13:35 12,330.40 12,334.30 12,329.90 12,334.30 0.0K
13:36 12,334.80 12,335.30 12,334.30 12,334.80 0.0K
13:37 12,332.80 12,334.80 12,332.80 12,334.80 0.0K
13:38 12,335.30 12,336.90 12,334.80 12,336.90 0.0K
13:40 12,337.90 12,339.90 12,336.90 12,338.40 0.0K
13:41 12,338.90 12,339.40 12,335.90 12,336.90 0.0K
13:42 12,335.90 12,337.00 12,335.90 12,337.00 0.0K
13:43 12,338.00 12,339.10 12,337.60 12,339.10 0.0K
13:44 12,339.60 12,339.60 12,338.10 12,339.10 0.0K
13:45 12,339.20 12,339.20 12,337.20 12,337.20 0.0K
13:46 12,336.20 12,336.30 12,335.30 12,336.30 0.0K
13:47 12,335.80 12,337.80 12,335.80 12,337.30 0.0K
13:48 12,337.40 12,337.90 12,335.90 12,336.40 0.0K
13:49 12,336.90 12,336.90 12,335.90 12,335.90 0.0K
13:50 12,336.40 12,336.40 12,335.40 12,335.40 0.0K
13:51 12,334.40 12,334.40 12,332.40 12,332.40 0.0K
13:52 12,332.90 12,333.40 12,332.90 12,332.90 0.0K
13:53 12,332.40 12,333.40 12,331.40 12,333.40 0.0K
13:55 12,333.90 12,334.40 12,333.40 12,334.40 0.0K
13:56 12,333.90 12,335.40 12,333.90 12,335.30 0.0K
13:57 12,335.80 12,337.30 12,335.80 12,337.30 0.0K
13:58 12,337.80 12,338.30 12,335.30 12,335.30 0.0K
13:59 12,334.80 12,335.30 12,333.80 12,334.40 0.0K
14:00 12,333.90 12,335.40 12,333.90 12,335.40 0.0K
14:01 12,333.40 12,333.40 12,330.50 12,330.50 0.0K
14:02 12,329.50 12,329.50 12,325.60 12,325.60 0.0K
14:03 12,327.20 12,327.20 12,326.20 12,326.20 0.0K
14:04 12,326.70 12,327.30 12,325.80 12,325.80 0.0K
14:05 12,323.80 12,328.40 12,322.90 12,328.40 0.0K
14:06 12,329.40 12,329.90 12,328.90 12,328.90 0.0K
14:07 12,327.40 12,327.90 12,327.40 12,327.90 0.0K
14:08 12,328.90 12,328.90 12,328.90 12,328.90 0.0K
14:09 12,329.40 12,330.80 12,328.30 12,328.80 0.0K
14:10 12,327.80 12,327.80 12,326.80 12,327.80 0.0K
14:11 12,327.90 12,328.90 12,327.90 12,328.90 0.0K
14:12 12,328.40 12,328.40 12,327.50 12,327.50 0.0K
14:13 12,327.00 12,327.50 12,327.00 12,327.00 0.0K
14:14 12,327.60 12,328.60 12,327.60 12,328.00 0.0K
14:15 12,327.00 12,328.10 12,327.00 12,328.10 0.0K
14:16 12,326.00 12,326.10 12,323.10 12,325.10 0.0K
14:17 12,325.00 12,326.00 12,325.00 12,325.90 0.0K
14:18 12,324.90 12,324.90 12,322.90 12,323.90 0.0K
14:19 12,323.40 12,324.90 12,323.40 12,324.90 0.0K
14:20 12,324.40 12,324.40 12,322.90 12,322.90 0.0K
14:21 12,321.40 12,322.50 12,320.90 12,322.00 0.0K
14:22 12,321.50 12,321.50 12,319.50 12,320.10 0.0K
14:23 12,321.10 12,321.10 12,320.10 12,320.20 0.0K
14:24 12,319.20 12,322.20 12,319.20 12,322.20 0.0K
14:25 12,322.70 12,322.70 12,320.20 12,321.20 0.0K
14:26 12,320.20 12,321.20 12,320.20 12,321.20 0.0K
14:27 12,321.70 12,322.20 12,319.20 12,319.20 0.0K
14:28 12,317.70 12,317.70 12,316.70 12,317.30 0.0K
14:29 12,315.80 12,316.80 12,314.30 12,315.30 0.0K
14:30 12,315.80 12,317.30 12,315.80 12,317.20 0.0K
14:31 12,318.20 12,322.20 12,318.20 12,322.10 0.0K
14:32 12,323.60 12,328.10 12,323.60 12,325.00 0.0K
14:33 12,324.50 12,326.00 12,323.00 12,324.90 0.0K
14:34 12,325.40 12,327.40 12,324.40 12,325.40 0.0K
14:35 12,324.40 12,324.90 12,321.00 12,322.50 0.0K
14:36 12,322.00 12,322.00 12,319.00 12,319.00 0.0K
14:37 12,318.50 12,318.50 12,318.00 12,318.10 0.0K
14:38 12,319.10 12,319.60 12,315.10 12,315.10 0.0K
14:39 12,316.10 12,316.10 12,314.10 12,314.10 0.0K
14:40 12,313.10 12,313.10 12,311.10 12,311.10 0.0K
14:41 12,311.20 12,314.60 12,311.20 12,314.10 0.0K
14:42 12,313.60 12,315.10 12,313.60 12,315.00 0.0K
14:43 12,314.50 12,315.00 12,314.50 12,315.00 0.0K
14:44 12,316.00 12,316.00 12,313.90 12,313.90 0.0K
14:45 12,314.40 12,314.90 12,312.90 12,313.90 0.0K
14:46 12,313.40 12,313.90 12,310.90 12,312.50 0.0K
14:47 12,312.00 12,316.00 12,312.00 12,314.90 0.0K
14:48 12,314.40 12,314.40 12,310.40 12,310.40 0.0K
14:49 12,309.90 12,309.90 12,308.40 12,309.90 0.0K
14:50 12,310.40 12,310.40 12,310.40 12,310.40 0.0K
14:51 12,310.90 12,311.90 12,310.90 12,310.90 0.0K
14:52 12,311.40 12,311.40 12,309.40 12,309.40 0.0K
14:53 12,309.90 12,310.40 12,308.90 12,309.90 0.0K
14:55 12,308.40 12,309.40 12,307.90 12,308.90 0.0K
14:56 12,309.90 12,311.80 12,309.90 12,311.80 0.0K
14:57 12,312.80 12,312.80 12,307.80 12,307.80 0.0K
14:58 12,307.30 12,307.30 12,303.40 12,303.40 0.0K
14:59 12,303.90 12,308.40 12,303.90 12,308.40 0.0K
15:00 12,308.90 12,309.90 12,308.90 12,309.80 0.0K
15:01 12,310.80 12,311.80 12,309.20 12,309.20 0.0K
15:02 12,308.20 12,310.70 12,308.20 12,310.60 0.0K
15:03 12,310.10 12,313.60 12,310.10 12,313.50 0.0K
15:04 12,314.00 12,314.00 12,310.50 12,310.50 0.0K
15:05 12,310.00 12,310.00 12,307.60 12,307.60 0.0K
15:06 12,308.60 12,309.70 12,307.70 12,309.70 0.0K
15:07 12,308.70 12,311.70 12,308.70 12,311.60 0.0K
15:08 12,310.60 12,311.60 12,310.60 12,311.10 0.0K
15:09 12,310.60 12,311.60 12,310.10 12,310.10 0.0K
15:10 12,309.60 12,311.60 12,307.60 12,311.10 0.0K
15:11 12,310.60 12,311.60 12,310.10 12,310.10 0.0K
15:12 12,310.60 12,310.60 12,310.60 12,310.60 0.0K
15:13 12,309.60 12,309.60 12,307.10 12,307.10 0.0K
15:14 12,306.60 12,308.60 12,306.60 12,308.10 0.0K
15:15 12,308.60 12,308.60 12,307.50 12,307.50 0.0K
15:16 12,307.60 12,307.60 12,305.10 12,307.60 0.0K
15:17 12,308.60 12,308.60 12,305.60 12,305.60 0.0K
15:18 12,305.50 12,305.60 12,304.50 12,305.60 0.0K
15:19 12,306.60 12,306.60 12,304.60 12,304.60 0.0K
15:20 12,304.10 12,306.60 12,302.60 12,306.10 0.0K
15:21 12,306.60 12,306.60 12,305.60 12,306.60 0.0K
15:22 12,306.10 12,307.60 12,306.10 12,307.60 0.0K
15:23 12,307.10 12,307.60 12,306.10 12,306.10 0.0K
15:24 12,305.60 12,306.60 12,305.60 12,306.60 0.0K
15:25 12,306.50 12,306.50 12,304.50 12,304.50 0.0K
15:26 12,304.00 12,304.00 12,301.60 12,302.60 0.0K
15:27 12,304.60 12,305.60 12,303.50 12,303.50 0.0K
15:28 12,304.50 12,308.00 12,304.50 12,308.00 0.0K
15:29 12,307.90 12,310.90 12,307.40 12,310.90 0.0K
15:30 12,310.40 12,315.40 12,309.40 12,315.40 0.0K
15:31 12,315.90 12,318.70 12,315.90 12,318.70 0.0K
15:32 12,318.20 12,319.20 12,317.70 12,319.20 0.0K
15:33 12,321.20 12,323.10 12,321.20 12,322.60 0.0K
15:34 12,323.10 12,325.10 12,323.10 12,324.10 0.0K
15:35 12,325.10 12,325.10 12,322.60 12,323.10 0.0K
15:36 12,323.60 12,323.60 12,320.60 12,322.60 0.0K
15:37 12,322.10 12,323.60 12,321.10 12,323.60 0.0K
15:38 12,323.10 12,325.20 12,321.70 12,324.10 0.0K
15:39 12,323.60 12,324.10 12,323.10 12,323.60 0.0K
15:40 12,324.10 12,325.10 12,321.10 12,323.20 0.0K
15:41 12,323.70 12,324.20 12,322.70 12,323.20 0.0K
15:42 12,324.20 12,329.20 12,324.20 12,329.20 0.0K
15:43 12,328.70 12,331.10 12,328.70 12,331.10 0.0K
15:44 12,332.60 12,335.10 12,332.60 12,334.10 0.0K
15:45 12,335.10 12,335.10 12,332.20 12,334.20 0.0K
15:46 12,335.20 12,337.70 12,335.20 12,337.20 0.0K
15:47 12,335.70 12,336.20 12,335.20 12,335.70 0.0K
15:48 12,334.20 12,334.20 12,333.70 12,333.70 0.0K
15:49 12,333.20 12,333.70 12,332.20 12,333.20 0.0K
15:50 12,332.20 12,332.20 12,326.30 12,326.30 0.0K
15:51 12,325.30 12,328.90 12,325.30 12,328.90 0.0K
15:52 12,329.40 12,330.40 12,326.90 12,326.90 0.0K
15:53 12,326.40 12,327.40 12,326.40 12,327.40 0.0K
15:54 12,326.40 12,328.40 12,324.90 12,326.40 0.0K
15:55 12,326.90 12,327.90 12,324.50 12,325.50 0.0K
15:56 12,324.50 12,324.50 12,323.50 12,324.50 0.0K
15:57 12,324.60 12,326.60 12,323.60 12,323.60 0.0K
15:58 12,323.70 12,323.70 12,322.70 12,323.70 0.0K
15:59 12,323.80 12,324.30 12,321.80 12,321.80 0.0K
16:00 12,323.30 12,324.40 12,319.90 12,319.90 0.0K
16:01 12,318.90 12,324.00 12,318.90 12,324.00 0.0K
16:02 12,324.50 12,326.00 12,324.00 12,326.00 0.0K
16:03 12,327.00 12,327.50 12,323.00 12,323.10 0.0K
16:04 12,324.60 12,327.10 12,324.10 12,324.10 0.0K
16:05 12,323.10 12,324.60 12,322.10 12,322.60 0.0K
16:06 12,323.10 12,323.10 12,319.20 12,321.20 0.0K
16:07 12,320.20 12,328.70 12,320.20 12,328.70 0.0K
16:08 12,328.20 12,330.20 12,327.70 12,329.10 0.0K
16:09 12,331.10 12,331.60 12,325.60 12,325.60 0.0K
16:10 12,326.10 12,330.10 12,325.10 12,330.10 0.0K
16:11 12,331.10 12,331.10 12,325.70 12,326.20 0.0K
16:12 12,327.20 12,328.20 12,327.20 12,328.20 0.0K
16:13 12,329.20 12,332.10 12,329.20 12,332.10 0.0K
16:14 12,333.10 12,333.10 12,332.00 12,332.00 0.0K
16:15 12,331.00 12,331.00 12,326.90 12,327.90 0.0K
16:16 12,328.90 12,329.40 12,328.90 12,329.40 0.0K
16:17 12,328.90 12,331.90 12,328.90 12,330.80 0.0K
16:18 12,331.30 12,331.80 12,329.30 12,329.30 0.0K
16:19 12,329.80 12,329.80 12,328.80 12,328.90 0.0K
16:20 12,329.90 12,329.90 12,326.90 12,326.90 0.0K
16:21 12,325.90 12,325.90 12,322.90 12,325.00 0.0K
16:22 12,325.50 12,326.00 12,325.00 12,326.00 0.0K
16:23 12,325.50 12,325.50 12,323.00 12,323.00 0.0K
16:24 12,323.50 12,324.00 12,322.00 12,322.00 0.0K
16:25 12,321.50 12,323.10 12,320.10 12,323.10 0.0K
16:26 12,323.00 12,324.00 12,321.10 12,321.60 0.0K
16:27 12,321.10 12,324.10 12,321.10 12,324.10 0.0K
16:28 12,323.10 12,325.10 12,323.10 12,324.00 0.0K
16:29 12,324.10 12,326.00 12,324.10 12,325.00 0.0K
16:30 12,326.00 12,329.00 12,324.00 12,328.50 0.0K
16:31 12,329.00 12,337.90 12,329.00 12,336.90 0.0K
16:32 12,335.40 12,335.90 12,331.90 12,333.90 0.0K
16:33 12,334.40 12,335.40 12,332.40 12,332.40 0.0K
16:34 12,332.90 12,334.90 12,332.90 12,334.40 0.0K
16:35 12,333.40 12,333.40 12,329.90 12,332.30 0.0K
16:36 12,332.80 12,333.80 12,332.20 12,332.20 0.0K
16:37 12,332.70 12,334.20 12,331.70 12,331.70 0.0K
16:38 12,332.70 12,333.20 12,332.70 12,333.20 0.0K
16:39 12,334.10 12,334.10 12,332.60 12,333.60 0.0K
16:40 12,334.60 12,335.60 12,334.60 12,335.60 0.0K
16:41 12,335.50 12,338.00 12,335.00 12,337.50 0.0K
16:42 12,338.50 12,338.50 12,336.00 12,336.50 0.0K
16:43 12,337.50 12,337.50 12,335.40 12,336.40 0.0K
16:44 12,335.90 12,335.90 12,333.40 12,334.40 0.0K
16:45 12,333.40 12,334.40 12,331.00 12,334.40 0.0K
16:46 12,333.40 12,334.40 12,332.90 12,332.90 0.0K
16:47 12,333.40 12,333.40 12,331.90 12,332.40 0.0K
16:48 12,331.90 12,331.90 12,328.50 12,328.50 0.0K
16:49 12,329.50 12,330.50 12,327.50 12,327.50 0.0K
16:50 12,327.60 12,328.60 12,327.60 12,328.10 0.0K
16:51 12,328.60 12,329.60 12,326.60 12,326.60 0.0K
16:52 12,327.10 12,328.60 12,327.10 12,327.60 0.0K
16:53 12,327.10 12,328.60 12,327.10 12,327.60 0.0K
16:54 12,326.60 12,327.60 12,326.10 12,326.60 0.0K
16:55 12,327.10 12,328.60 12,326.60 12,328.60 0.0K
16:56 12,326.60 12,328.60 12,326.60 12,326.60 0.0K
16:57 12,327.60 12,328.60 12,327.60 12,328.10 0.0K
16:58 12,327.60 12,328.60 12,325.60 12,326.60 0.0K
16:59 12,326.10 12,328.10 12,325.60 12,327.10 0.0K
17:00 12,327.60 12,327.60 12,324.60 12,325.60 0.0K
17:01 12,326.10 12,326.60 12,320.60 12,320.60 0.0K
17:02 12,320.70 12,320.70 12,315.70 12,315.70 0.0K
17:03 12,315.30 12,317.30 12,315.30 12,316.80 0.0K
17:04 12,317.30 12,317.80 12,315.30 12,315.30 0.0K
17:05 12,314.80 12,315.80 12,313.80 12,314.30 0.0K
17:06 12,314.80 12,317.70 12,314.80 12,317.70 0.0K
17:07 12,316.70 12,316.70 12,315.60 12,316.60 0.0K
17:08 12,317.60 12,317.60 12,316.10 12,317.60 0.0K
17:09 12,316.60 12,317.60 12,315.60 12,316.60 0.0K
17:10 12,318.10 12,319.60 12,318.10 12,319.60 0.0K
17:11 12,320.10 12,322.10 12,319.60 12,320.60 0.0K
17:12 12,321.60 12,323.00 12,320.50 12,322.50 0.0K
17:13 12,323.00 12,323.00 12,321.50 12,321.50 0.0K
17:14 12,322.00 12,323.60 12,321.10 12,322.10 0.0K
17:15 12,323.10 12,324.60 12,322.10 12,324.60 0.0K
17:16 12,323.60 12,324.60 12,321.60 12,322.60 0.0K
17:17 12,323.60 12,326.50 12,323.60 12,325.50 0.0K
17:18 12,325.00 12,326.50 12,325.00 12,326.50 0.0K
17:19 12,327.40 12,327.40 12,326.40 12,327.40 0.0K
17:20 12,327.90 12,327.90 12,323.40 12,324.40 0.0K
17:21 12,322.40 12,322.40 12,321.40 12,321.40 0.0K
17:22 12,320.40 12,320.40 12,319.40 12,319.40 0.0K
17:23 12,318.90 12,319.90 12,317.40 12,318.40 0.0K
17:24 12,318.90 12,318.90 12,317.40 12,317.90 0.0K
17:25 12,317.40 12,317.40 12,314.90 12,314.90 0.0K
17:26 12,314.40 12,316.90 12,312.90 12,314.90 0.0K
17:27 12,315.90 12,316.90 12,313.90 12,316.90 0.0K
17:28 12,317.90 12,319.90 12,315.90 12,315.90 0.0K
17:29 12,314.90 12,321.90 12,312.00 12,319.40 0.0K
17:30 12,319.40 12,320.90 12,313.90 12,319.40 0.0K
17:31 12,319.90 12,323.40 12,318.90 12,318.90 0.0K
17:32 12,317.90 12,317.90 12,315.40 12,315.40 0.0K
17:33 12,314.90 12,317.90 12,313.90 12,315.90 0.0K
17:34 12,317.40 12,317.90 12,314.90 12,315.90 0.0K
17:35 12,316.40 12,328.85 12,315.90 12,328.85 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