SMI (SSMI)

SWI20
🏛️ スイス →
12,507.17
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 12,298.60 12,299.10 12,291.60 12,291.60 0.0K
08:59 12,292.60 12,293.60 12,282.60 12,289.60 0.0K
09:00 12,293.10 12,305.10 12,289.60 12,302.60 0.0K
09:01 12,302.10 12,304.10 12,296.60 12,297.60 0.0K
09:02 12,297.10 12,297.10 12,282.10 12,290.60 0.0K
09:03 12,289.60 12,299.60 12,288.60 12,299.10 0.0K
09:04 12,298.60 12,300.10 12,296.10 12,297.60 0.0K
09:05 12,298.10 12,302.10 12,294.60 12,294.60 0.0K
09:06 12,297.10 12,298.60 12,295.60 12,296.60 0.0K
09:07 12,297.10 12,298.10 12,289.10 12,293.60 0.0K
09:08 12,294.60 12,295.10 12,287.10 12,290.10 0.0K
09:09 12,291.10 12,292.60 12,287.10 12,289.60 0.0K
09:10 12,290.10 12,290.10 12,279.60 12,281.10 0.0K
09:11 12,283.10 12,288.10 12,282.10 12,287.10 0.0K
09:12 12,288.60 12,292.10 12,286.10 12,286.10 0.0K
09:13 12,285.60 12,286.10 12,284.10 12,284.10 0.0K
09:14 12,285.60 12,287.10 12,284.10 12,285.10 0.0K
09:15 12,284.10 12,286.70 12,279.10 12,285.20 0.0K
09:16 12,285.70 12,288.10 12,284.10 12,288.10 0.0K
09:17 12,289.60 12,290.10 12,287.10 12,288.10 0.0K
09:18 12,289.10 12,289.60 12,287.10 12,287.10 0.0K
09:19 12,287.60 12,289.70 12,285.20 12,285.20 0.0K
09:20 12,286.20 12,288.20 12,285.20 12,286.70 0.0K
09:21 12,286.20 12,288.70 12,285.20 12,287.20 0.0K
09:22 12,288.70 12,290.20 12,288.20 12,289.20 0.0K
09:23 12,288.20 12,290.30 12,287.70 12,289.30 0.0K
09:24 12,289.80 12,290.30 12,288.30 12,288.30 0.0K
09:25 12,290.30 12,293.30 12,290.30 12,292.30 0.0K
09:26 12,291.80 12,300.30 12,291.30 12,298.20 0.0K
09:27 12,299.20 12,299.20 12,297.20 12,298.30 0.0K
09:28 12,299.30 12,299.80 12,297.30 12,297.30 0.0K
09:29 12,295.30 12,295.30 12,288.50 12,289.00 0.0K
09:30 12,289.50 12,291.50 12,287.60 12,288.60 0.0K
09:31 12,286.60 12,292.60 12,286.60 12,289.60 0.0K
09:32 12,288.60 12,290.70 12,287.20 12,290.70 0.0K
09:33 12,291.70 12,292.80 12,289.20 12,291.70 0.0K
09:34 12,290.70 12,293.70 12,288.70 12,293.70 0.0K
09:35 12,293.20 12,297.30 12,292.20 12,297.30 0.0K
09:36 12,297.80 12,303.20 12,297.30 12,303.20 0.0K
09:37 12,302.70 12,303.70 12,302.20 12,302.70 0.0K
09:38 12,301.70 12,301.70 12,293.80 12,294.30 0.0K
09:39 12,294.80 12,294.80 12,293.30 12,293.90 0.0K
09:40 12,292.90 12,294.00 12,288.90 12,294.00 0.0K
09:41 12,294.40 12,294.90 12,292.90 12,293.00 0.0K
09:42 12,292.00 12,298.00 12,292.00 12,298.00 0.0K
09:43 12,299.00 12,299.00 12,297.00 12,299.00 0.0K
09:44 12,300.00 12,300.00 12,297.00 12,298.00 0.0K
09:45 12,298.50 12,303.00 12,298.50 12,301.50 0.0K
09:46 12,301.00 12,302.00 12,300.00 12,300.00 0.0K
09:47 12,299.00 12,299.10 12,298.00 12,299.10 0.0K
09:48 12,298.10 12,298.10 12,294.20 12,294.30 0.0K
09:49 12,293.80 12,294.80 12,291.80 12,293.30 0.0K
09:50 12,292.30 12,292.30 12,289.30 12,289.30 0.0K
09:51 12,286.80 12,287.40 12,285.90 12,286.40 0.0K
09:52 12,284.90 12,285.90 12,282.90 12,284.40 0.0K
09:53 12,283.90 12,284.40 12,283.90 12,284.40 0.0K
09:54 12,283.40 12,283.50 12,282.40 12,282.50 0.0K
09:55 12,272.50 12,282.90 12,272.50 12,282.40 0.0K
09:56 12,283.40 12,284.50 12,281.40 12,284.50 0.0K
09:57 12,285.00 12,287.40 12,282.90 12,282.90 0.0K
09:58 12,283.40 12,285.40 12,280.50 12,280.50 0.0K
09:59 12,281.00 12,281.10 12,278.60 12,280.60 0.0K
10:00 12,281.60 12,283.60 12,280.60 12,283.60 0.0K
10:01 12,282.60 12,287.60 12,281.60 12,287.60 0.0K
10:02 12,287.10 12,287.50 12,284.50 12,284.50 0.0K
10:03 12,286.50 12,289.40 12,280.40 12,280.40 0.0K
10:04 12,281.40 12,282.40 12,280.40 12,281.40 0.0K
10:05 12,282.40 12,287.40 12,281.40 12,285.30 0.0K
10:06 12,284.30 12,284.30 12,282.30 12,282.80 0.0K
10:07 12,282.30 12,282.30 12,278.30 12,279.30 0.0K
10:08 12,280.30 12,280.30 12,279.30 12,280.30 0.0K
10:09 12,279.30 12,279.30 12,274.30 12,276.40 0.0K
10:10 12,277.90 12,282.30 12,277.40 12,282.30 0.0K
10:11 12,281.30 12,281.30 12,277.30 12,278.30 0.0K
10:12 12,279.30 12,281.20 12,279.20 12,281.20 0.0K
10:13 12,282.20 12,282.20 12,280.10 12,280.10 0.0K
10:14 12,279.60 12,285.00 12,279.60 12,283.00 0.0K
10:15 12,282.50 12,290.90 12,282.50 12,290.90 0.0K
10:16 12,289.90 12,292.80 12,289.80 12,291.70 0.0K
10:17 12,291.20 12,291.20 12,286.20 12,286.80 0.0K
10:18 12,287.30 12,288.80 12,285.80 12,285.80 0.0K
10:19 12,287.80 12,287.80 12,285.80 12,287.80 0.0K
10:20 12,286.80 12,288.80 12,286.80 12,287.70 0.0K
10:21 12,286.70 12,288.70 12,284.70 12,285.20 0.0K
10:22 12,284.70 12,285.70 12,282.70 12,282.70 0.0K
10:23 12,283.20 12,284.20 12,282.20 12,282.70 0.0K
10:24 12,282.20 12,282.20 12,280.70 12,281.20 0.0K
10:25 12,281.70 12,282.20 12,280.70 12,281.70 0.0K
10:26 12,281.20 12,281.20 12,277.80 12,279.30 0.0K
10:27 12,278.80 12,278.80 12,275.80 12,276.80 0.0K
10:28 12,276.90 12,276.90 12,270.90 12,270.90 0.0K
10:29 12,272.90 12,272.90 12,271.90 12,271.90 0.0K
10:30 12,272.40 12,274.90 12,270.90 12,274.90 0.0K
10:31 12,275.90 12,277.90 12,274.80 12,274.90 0.0K
10:32 12,274.40 12,274.90 12,272.40 12,272.40 0.0K
10:33 12,272.90 12,276.40 12,272.90 12,276.40 0.0K
10:34 12,275.90 12,280.90 12,275.90 12,280.80 0.0K
10:35 12,282.80 12,283.70 12,281.70 12,281.70 0.0K
10:36 12,282.70 12,282.70 12,279.70 12,280.20 0.0K
10:37 12,279.70 12,281.70 12,278.70 12,278.70 0.0K
10:38 12,278.80 12,279.80 12,276.80 12,277.80 0.0K
10:39 12,276.30 12,280.30 12,276.30 12,279.80 0.0K
10:40 12,280.80 12,280.80 12,278.80 12,278.80 0.0K
10:41 12,280.30 12,283.80 12,279.80 12,283.80 0.0K
10:42 12,283.70 12,283.70 12,279.80 12,279.80 0.0K
10:43 12,280.80 12,280.80 12,277.40 12,277.40 0.0K
10:44 12,277.90 12,277.90 12,277.40 12,277.90 0.0K
10:45 12,276.90 12,280.90 12,276.90 12,277.90 0.0K
10:46 12,279.40 12,279.90 12,278.00 12,278.00 0.0K
10:47 12,279.00 12,280.00 12,276.00 12,279.00 0.0K
10:48 12,278.00 12,279.00 12,276.00 12,276.00 0.0K
10:49 12,275.00 12,275.00 12,269.10 12,269.10 0.0K
10:50 12,270.10 12,274.10 12,270.10 12,271.60 0.0K
10:51 12,272.10 12,273.10 12,269.10 12,269.10 0.0K
10:52 12,270.60 12,270.60 12,265.20 12,266.20 0.0K
10:53 12,267.20 12,267.70 12,266.20 12,266.20 0.0K
10:54 12,266.70 12,268.20 12,266.20 12,267.20 0.0K
10:55 12,267.60 12,271.00 12,267.60 12,271.00 0.0K
10:56 12,270.50 12,272.00 12,265.90 12,265.90 0.0K
10:57 12,266.90 12,267.90 12,266.90 12,266.90 0.0K
10:58 12,267.40 12,267.40 12,264.00 12,264.50 0.0K
10:59 12,265.00 12,266.00 12,261.00 12,262.00 0.0K
11:00 12,261.00 12,261.00 12,259.00 12,260.00 0.0K
11:01 12,258.00 12,258.10 12,255.10 12,258.10 0.0K
11:02 12,257.60 12,257.60 12,255.20 12,257.20 0.0K
11:03 12,256.20 12,256.70 12,248.70 12,249.20 0.0K
11:04 12,250.20 12,250.70 12,247.20 12,247.20 0.0K
11:05 12,246.20 12,250.70 12,245.20 12,250.20 0.0K
11:06 12,251.20 12,252.70 12,248.70 12,249.20 0.0K
11:07 12,248.70 12,251.30 12,248.20 12,251.30 0.0K
11:08 12,250.30 12,250.80 12,247.30 12,250.30 0.0K
11:09 12,249.80 12,250.30 12,245.90 12,245.90 0.0K
11:10 12,245.40 12,247.90 12,245.40 12,246.40 0.0K
11:11 12,246.90 12,247.90 12,242.90 12,244.40 0.0K
11:12 12,243.90 12,244.40 12,237.00 12,237.50 0.0K
11:13 12,236.50 12,241.60 12,236.50 12,239.60 0.0K
11:14 12,238.10 12,238.10 12,232.70 12,234.70 0.0K
11:15 12,233.20 12,233.70 12,232.70 12,232.80 0.0K
11:16 12,233.80 12,233.80 12,227.80 12,228.90 0.0K
11:17 12,230.90 12,236.80 12,230.80 12,234.80 0.0K
11:18 12,233.30 12,233.80 12,227.80 12,228.30 0.0K
11:19 12,228.80 12,229.80 12,225.90 12,225.90 0.0K
11:20 12,226.90 12,227.90 12,224.90 12,227.40 0.0K
11:21 12,227.90 12,232.90 12,226.40 12,227.00 0.0K
11:22 12,228.00 12,230.00 12,224.50 12,229.00 0.0K
11:23 12,228.50 12,228.50 12,224.50 12,226.50 0.0K
11:24 12,226.00 12,226.00 12,221.50 12,224.60 0.0K
11:25 12,224.10 12,225.10 12,224.00 12,225.00 0.0K
11:26 12,226.00 12,226.00 12,221.50 12,222.00 0.0K
11:27 12,221.50 12,225.10 12,219.60 12,224.00 0.0K
11:28 12,223.50 12,227.00 12,220.50 12,225.50 0.0K
11:29 12,224.00 12,225.00 12,222.00 12,225.00 0.0K
11:30 12,224.00 12,225.90 12,222.00 12,225.90 0.0K
11:31 12,227.40 12,233.80 12,227.40 12,233.70 0.0K
11:32 12,234.20 12,239.50 12,234.20 12,239.50 0.0K
11:33 12,240.00 12,241.40 12,238.40 12,241.40 0.0K
11:34 12,241.90 12,243.40 12,241.90 12,242.30 0.0K
11:35 12,240.20 12,243.20 12,237.70 12,237.70 0.0K
11:36 12,238.20 12,238.20 12,236.20 12,237.20 0.0K
11:37 12,237.70 12,244.20 12,237.20 12,243.20 0.0K
11:38 12,244.20 12,244.20 12,243.20 12,244.20 0.0K
11:39 12,245.70 12,246.20 12,245.20 12,245.20 0.0K
11:40 12,244.20 12,247.70 12,243.70 12,247.20 0.0K
11:41 12,246.70 12,246.70 12,239.20 12,240.70 0.0K
11:42 12,240.20 12,242.70 12,239.20 12,241.70 0.0K
11:43 12,242.20 12,244.20 12,240.20 12,240.20 0.0K
11:44 12,239.20 12,240.80 12,236.80 12,240.80 0.0K
11:45 12,241.30 12,242.30 12,241.30 12,241.30 0.0K
11:46 12,240.30 12,242.30 12,240.30 12,242.30 0.0K
11:47 12,241.80 12,242.30 12,239.30 12,239.30 0.0K
11:48 12,238.80 12,242.30 12,238.30 12,238.30 0.0K
11:49 12,237.80 12,238.30 12,236.30 12,236.30 0.0K
11:50 12,236.80 12,239.30 12,236.30 12,237.30 0.0K
11:51 12,236.80 12,236.80 12,233.30 12,233.30 0.0K
11:52 12,234.30 12,241.20 12,233.30 12,240.20 0.0K
11:53 12,240.70 12,241.60 12,239.10 12,241.10 0.0K
11:54 12,242.60 12,244.10 12,240.10 12,242.10 0.0K
11:55 12,241.60 12,245.10 12,240.10 12,245.10 0.0K
11:56 12,245.60 12,245.60 12,241.60 12,242.10 0.0K
11:57 12,241.10 12,242.10 12,239.10 12,240.10 0.0K
11:58 12,239.60 12,242.10 12,239.60 12,242.10 0.0K
11:59 12,241.10 12,244.60 12,240.60 12,244.60 0.0K
12:00 12,245.10 12,247.50 12,239.60 12,240.10 0.0K
12:01 12,239.10 12,240.70 12,237.70 12,238.20 0.0K
12:02 12,237.70 12,238.20 12,233.30 12,233.80 0.0K
12:03 12,233.30 12,234.90 12,231.40 12,234.90 0.0K
12:04 12,235.40 12,236.40 12,231.40 12,235.40 0.0K
12:05 12,234.40 12,236.00 12,234.40 12,236.00 0.0K
12:06 12,235.50 12,239.60 12,235.50 12,239.60 0.0K
12:07 12,238.60 12,239.60 12,237.60 12,238.10 0.0K
12:08 12,237.60 12,239.10 12,237.10 12,239.10 0.0K
12:09 12,240.10 12,240.10 12,237.60 12,237.60 0.0K
12:10 12,238.10 12,238.10 12,236.10 12,236.70 0.0K
12:11 12,237.20 12,238.20 12,235.70 12,237.70 0.0K
12:12 12,233.70 12,235.70 12,233.60 12,234.60 0.0K
12:13 12,234.10 12,239.50 12,234.10 12,239.50 0.0K
12:14 12,239.00 12,239.50 12,235.90 12,236.40 0.0K
12:15 12,235.90 12,238.40 12,233.40 12,236.90 0.0K
12:16 12,236.40 12,238.80 12,235.40 12,238.80 0.0K
12:17 12,238.30 12,238.30 12,236.30 12,236.30 0.0K
12:18 12,234.80 12,236.40 12,234.80 12,235.40 0.0K
12:19 12,234.90 12,235.40 12,232.40 12,233.50 0.0K
12:20 12,232.50 12,232.50 12,228.50 12,230.60 0.0K
12:21 12,232.60 12,233.60 12,231.60 12,231.60 0.0K
12:22 12,230.60 12,236.60 12,230.60 12,236.60 0.0K
12:23 12,237.10 12,237.50 12,235.50 12,237.50 0.0K
12:24 12,237.00 12,238.50 12,235.00 12,236.50 0.0K
12:25 12,238.50 12,239.00 12,237.40 12,237.40 0.0K
12:26 12,236.40 12,237.50 12,235.90 12,237.50 0.0K
12:27 12,240.40 12,240.40 12,239.80 12,240.30 0.0K
12:28 12,239.80 12,240.80 12,239.80 12,240.70 0.0K
12:29 12,241.70 12,241.70 12,239.20 12,241.20 0.0K
12:30 12,241.70 12,242.20 12,239.70 12,241.70 0.0K
12:31 12,242.20 12,242.20 12,236.20 12,236.20 0.0K
12:32 12,236.30 12,239.20 12,236.30 12,238.20 0.0K
12:33 12,237.70 12,239.70 12,237.70 12,239.10 0.0K
12:34 12,239.60 12,243.10 12,239.10 12,242.10 0.0K
12:35 12,241.60 12,241.60 12,239.60 12,240.10 0.0K
12:36 12,241.10 12,245.10 12,240.60 12,245.00 0.0K
12:37 12,244.00 12,244.00 12,239.50 12,242.00 0.0K
12:38 12,243.00 12,243.00 12,241.00 12,242.10 0.0K
12:39 12,241.10 12,242.60 12,241.10 12,242.10 0.0K
12:40 12,242.60 12,245.10 12,242.60 12,244.10 0.0K
12:41 12,245.60 12,248.10 12,245.10 12,246.10 0.0K
12:42 12,245.60 12,245.60 12,242.60 12,243.20 0.0K
12:43 12,243.70 12,245.20 12,243.20 12,243.20 0.0K
12:44 12,243.70 12,245.20 12,243.20 12,245.20 0.0K
12:45 12,244.70 12,247.20 12,244.70 12,247.20 0.0K
12:46 12,247.10 12,247.10 12,244.10 12,245.60 0.0K
12:47 12,246.10 12,246.10 12,243.60 12,244.10 0.0K
12:48 12,245.10 12,246.10 12,241.60 12,242.10 0.0K
12:49 12,241.10 12,243.20 12,241.10 12,242.70 0.0K
12:50 12,242.20 12,252.60 12,242.20 12,252.10 0.0K
12:51 12,251.60 12,253.10 12,250.10 12,253.10 0.0K
12:52 12,252.10 12,252.10 12,250.10 12,252.10 0.0K
12:53 12,251.60 12,252.10 12,250.10 12,252.10 0.0K
12:54 12,251.60 12,253.10 12,251.50 12,252.00 0.0K
12:55 12,252.50 12,253.00 12,251.00 12,251.10 0.0K
12:56 12,252.10 12,252.10 12,250.10 12,251.70 0.0K
12:57 12,252.20 12,253.10 12,251.10 12,253.10 0.0K
12:58 12,252.60 12,254.10 12,252.10 12,252.10 0.0K
12:59 12,252.60 12,253.10 12,251.60 12,252.60 0.0K
13:00 12,257.10 12,258.10 12,253.10 12,254.10 0.0K
13:01 12,253.10 12,253.10 12,250.20 12,252.20 0.0K
13:02 12,251.20 12,252.20 12,250.70 12,251.20 0.0K
13:03 12,252.20 12,253.70 12,243.80 12,243.80 0.0K
13:04 12,243.30 12,243.30 12,240.00 12,240.60 0.0K
13:05 12,239.60 12,240.60 12,239.10 12,239.10 0.0K
13:06 12,238.60 12,239.60 12,238.60 12,238.60 0.0K
13:07 12,238.10 12,240.60 12,238.10 12,240.60 0.0K
13:08 12,241.10 12,241.10 12,240.60 12,240.60 0.0K
13:09 12,241.60 12,243.50 12,241.60 12,243.50 0.0K
13:10 12,243.40 12,243.40 12,241.90 12,241.90 0.0K
13:11 12,241.40 12,244.40 12,241.40 12,244.40 0.0K
13:12 12,244.30 12,246.30 12,240.30 12,240.80 0.0K
13:13 12,240.30 12,240.40 12,237.40 12,238.40 0.0K
13:14 12,239.40 12,239.40 12,233.90 12,234.90 0.0K
13:15 12,235.40 12,236.50 12,234.90 12,236.40 0.0K
13:16 12,234.90 12,236.40 12,234.90 12,235.40 0.0K
13:17 12,235.90 12,236.40 12,233.50 12,234.50 0.0K
13:18 12,234.00 12,236.10 12,233.50 12,235.60 0.0K
13:19 12,236.60 12,237.00 12,235.60 12,237.00 0.0K
13:20 12,237.50 12,239.50 12,237.00 12,237.50 0.0K
13:21 12,238.50 12,238.50 12,237.50 12,238.50 0.0K
13:22 12,238.00 12,238.90 12,237.50 12,238.40 0.0K
13:23 12,238.90 12,238.90 12,234.50 12,234.50 0.0K
13:24 12,235.00 12,236.50 12,234.50 12,236.50 0.0K
13:25 12,237.00 12,240.40 12,237.00 12,238.90 0.0K
13:26 12,239.40 12,239.90 12,237.30 12,237.30 0.0K
13:27 12,237.80 12,238.40 12,237.80 12,238.40 0.0K
13:28 12,237.40 12,239.90 12,237.40 12,239.90 0.0K
13:29 12,239.40 12,239.40 12,235.40 12,235.40 0.0K
13:30 12,234.90 12,234.90 12,232.00 12,233.50 0.0K
13:31 12,234.00 12,234.00 12,233.00 12,233.50 0.0K
13:32 12,230.50 12,230.50 12,228.50 12,228.50 0.0K
13:33 12,228.60 12,228.60 12,226.10 12,226.10 0.0K
13:34 12,225.70 12,227.70 12,225.20 12,227.70 0.0K
13:35 12,226.20 12,226.20 12,223.70 12,224.80 0.0K
13:36 12,224.30 12,224.30 12,222.30 12,222.30 0.0K
13:37 12,221.80 12,225.80 12,221.80 12,224.30 0.0K
13:38 12,223.80 12,225.30 12,221.80 12,221.80 0.0K
13:39 12,222.30 12,223.30 12,221.30 12,222.80 0.0K
13:40 12,223.80 12,226.20 12,223.80 12,226.20 0.0K
13:41 12,225.70 12,225.70 12,222.70 12,222.70 0.0K
13:42 12,221.70 12,222.70 12,220.20 12,222.70 0.0K
13:43 12,221.70 12,224.20 12,221.70 12,222.60 0.0K
13:44 12,223.10 12,223.10 12,221.10 12,222.60 0.0K
13:45 12,223.60 12,227.50 12,223.00 12,227.50 0.0K
13:46 12,227.40 12,228.40 12,223.40 12,223.40 0.0K
13:47 12,224.90 12,225.90 12,223.40 12,224.40 0.0K
13:48 12,224.30 12,225.80 12,223.80 12,225.30 0.0K
13:49 12,226.30 12,227.30 12,225.30 12,227.30 0.0K
13:50 12,229.20 12,229.20 12,225.70 12,225.70 0.0K
13:51 12,226.20 12,228.20 12,226.20 12,227.20 0.0K
13:52 12,227.70 12,228.20 12,223.70 12,224.20 0.0K
13:53 12,225.70 12,229.20 12,225.70 12,228.10 0.0K
13:54 12,227.10 12,228.60 12,227.10 12,228.60 0.0K
13:55 12,227.60 12,229.60 12,227.60 12,229.10 0.0K
13:56 12,228.60 12,231.50 12,228.60 12,230.00 0.0K
13:57 12,230.50 12,232.00 12,229.00 12,229.00 0.0K
13:58 12,229.10 12,229.60 12,226.60 12,229.10 0.0K
13:59 12,228.60 12,228.60 12,227.60 12,228.10 0.0K
14:00 12,225.60 12,226.20 12,224.20 12,224.70 0.0K
14:01 12,225.20 12,230.20 12,225.20 12,229.20 0.0K
14:02 12,228.20 12,230.20 12,228.20 12,230.20 0.0K
14:03 12,229.20 12,229.20 12,225.20 12,225.20 0.0K
14:04 12,225.70 12,228.20 12,225.20 12,228.20 0.0K
14:05 12,226.70 12,226.70 12,225.70 12,226.20 0.0K
14:06 12,226.70 12,227.20 12,225.20 12,225.20 0.0K
14:07 12,225.70 12,226.70 12,224.20 12,224.70 0.0K
14:08 12,226.20 12,227.20 12,225.20 12,225.20 0.0K
14:09 12,224.70 12,225.20 12,221.20 12,221.20 0.0K
14:10 12,222.20 12,222.20 12,220.20 12,220.20 0.0K
14:11 12,219.20 12,222.30 12,218.30 12,221.80 0.0K
14:12 12,221.30 12,224.20 12,221.30 12,223.70 0.0K
14:13 12,225.20 12,227.20 12,223.20 12,223.20 0.0K
14:14 12,223.70 12,224.20 12,221.20 12,221.20 0.0K
14:15 12,220.70 12,221.30 12,219.20 12,219.30 0.0K
14:16 12,219.80 12,220.30 12,217.40 12,217.40 0.0K
14:17 12,216.40 12,216.40 12,213.40 12,213.60 0.0K
14:18 12,212.60 12,212.60 12,209.70 12,210.70 0.0K
14:19 12,212.70 12,213.70 12,210.70 12,212.70 0.0K
14:20 12,211.70 12,216.20 12,211.70 12,213.70 0.0K
14:21 12,214.20 12,217.60 12,213.70 12,215.50 0.0K
14:22 12,214.50 12,216.50 12,213.50 12,213.50 0.0K
14:23 12,213.60 12,218.60 12,213.60 12,218.50 0.0K
14:24 12,218.00 12,221.00 12,216.90 12,217.40 0.0K
14:25 12,217.90 12,218.50 12,216.50 12,218.50 0.0K
14:26 12,219.00 12,221.00 12,217.50 12,217.50 0.0K
14:27 12,218.00 12,218.10 12,216.50 12,217.60 0.0K
14:28 12,218.10 12,218.10 12,215.60 12,215.70 0.0K
14:29 12,215.20 12,216.70 12,211.70 12,211.70 0.0K
14:30 12,212.70 12,213.70 12,207.80 12,207.80 0.0K
14:31 12,205.80 12,207.40 12,201.90 12,204.90 0.0K
14:32 12,206.40 12,209.80 12,206.40 12,208.30 0.0K
14:33 12,208.80 12,209.80 12,207.80 12,207.80 0.0K
14:34 12,208.30 12,208.30 12,205.80 12,206.80 0.0K
14:35 12,207.30 12,209.80 12,206.80 12,208.80 0.0K
14:36 12,207.80 12,207.80 12,202.80 12,202.80 0.0K
14:37 12,202.30 12,204.80 12,201.80 12,204.80 0.0K
14:38 12,205.80 12,208.20 12,204.80 12,207.70 0.0K
14:39 12,206.20 12,207.20 12,205.70 12,206.70 0.0K
14:40 12,207.20 12,211.60 12,207.20 12,208.50 0.0K
14:41 12,207.50 12,208.50 12,206.50 12,206.50 0.0K
14:42 12,205.50 12,209.50 12,205.50 12,209.40 0.0K
14:43 12,208.90 12,210.40 12,208.90 12,209.40 0.0K
14:44 12,209.90 12,213.30 12,209.90 12,213.30 0.0K
14:45 12,212.30 12,212.70 12,211.20 12,212.70 0.0K
14:46 12,212.20 12,214.60 12,211.20 12,214.10 0.0K
14:47 12,216.10 12,216.60 12,212.10 12,212.10 0.0K
14:48 12,211.10 12,211.60 12,206.20 12,206.20 0.0K
14:49 12,206.30 12,206.30 12,203.90 12,204.90 0.0K
14:50 12,205.40 12,205.40 12,202.50 12,202.50 0.0K
14:51 12,201.50 12,201.60 12,199.60 12,201.10 0.0K
14:52 12,201.60 12,201.60 12,198.60 12,200.70 0.0K
14:53 12,199.70 12,200.70 12,198.70 12,199.70 0.0K
14:54 12,197.70 12,199.80 12,196.70 12,199.80 0.0K
14:55 12,198.80 12,199.70 12,194.80 12,195.80 0.0K
14:56 12,196.30 12,197.70 12,193.80 12,193.80 0.0K
14:57 12,194.30 12,196.30 12,193.80 12,195.80 0.0K
14:58 12,197.30 12,197.30 12,195.30 12,195.30 0.0K
14:59 12,196.30 12,196.30 12,189.80 12,189.80 0.0K
15:00 12,190.80 12,194.70 12,190.80 12,192.70 0.0K
15:01 12,191.70 12,196.60 12,191.20 12,193.60 0.0K
15:02 12,194.60 12,198.10 12,193.60 12,198.10 0.0K
15:03 12,196.50 12,199.50 12,195.50 12,199.40 0.0K
15:04 12,200.90 12,200.90 12,197.90 12,200.40 0.0K
15:05 12,201.40 12,202.90 12,201.40 12,202.90 0.0K
15:06 12,204.40 12,209.30 12,204.30 12,207.30 0.0K
15:07 12,206.30 12,207.20 12,205.20 12,207.20 0.0K
15:08 12,206.20 12,211.20 12,206.20 12,210.20 0.0K
15:09 12,210.70 12,212.60 12,209.10 12,210.50 0.0K
15:10 12,211.00 12,212.50 12,210.90 12,210.90 0.0K
15:11 12,211.90 12,215.90 12,211.40 12,215.90 0.0K
15:12 12,216.40 12,217.90 12,215.80 12,215.80 0.0K
15:13 12,214.80 12,217.80 12,212.80 12,214.80 0.0K
15:14 12,213.80 12,214.90 12,212.40 12,212.90 0.0K
15:15 12,214.40 12,217.90 12,214.40 12,214.90 0.0K
15:16 12,215.40 12,215.40 12,213.00 12,213.00 0.0K
15:17 12,212.00 12,213.00 12,212.00 12,212.00 0.0K
15:18 12,211.00 12,223.00 12,211.00 12,219.00 0.0K
15:19 12,219.50 12,220.00 12,218.00 12,219.00 0.0K
15:20 12,219.50 12,220.00 12,216.10 12,218.10 0.0K
15:21 12,217.10 12,217.10 12,211.20 12,214.20 0.0K
15:22 12,213.70 12,217.60 12,213.70 12,217.10 0.0K
15:23 12,216.10 12,217.20 12,215.20 12,215.20 0.0K
15:24 12,215.70 12,217.20 12,215.20 12,216.20 0.0K
15:25 12,215.20 12,221.70 12,214.20 12,219.70 0.0K
15:26 12,220.20 12,221.20 12,218.20 12,218.20 0.0K
15:27 12,218.70 12,218.70 12,213.70 12,216.70 0.0K
15:28 12,217.20 12,218.20 12,214.30 12,214.80 0.0K
15:29 12,215.30 12,216.30 12,214.30 12,214.40 0.0K
15:30 12,213.40 12,216.40 12,210.40 12,213.40 0.0K
15:31 12,212.40 12,213.50 12,207.50 12,213.50 0.0K
15:32 12,214.00 12,215.00 12,211.50 12,214.50 0.0K
15:33 12,214.00 12,217.50 12,212.50 12,217.40 0.0K
15:34 12,218.40 12,219.90 12,218.40 12,219.30 0.0K
15:35 12,216.30 12,218.30 12,213.40 12,218.30 0.0K
15:36 12,219.30 12,221.80 12,215.30 12,215.30 0.0K
15:37 12,216.30 12,221.30 12,216.30 12,220.30 0.0K
15:38 12,219.30 12,219.30 12,215.30 12,217.30 0.0K
15:39 12,216.80 12,220.20 12,216.80 12,220.20 0.0K
15:40 12,221.20 12,224.10 12,220.10 12,220.10 0.0K
15:41 12,219.60 12,221.10 12,217.10 12,218.10 0.0K
15:42 12,219.60 12,219.60 12,211.20 12,211.20 0.0K
15:43 12,210.70 12,214.20 12,210.70 12,213.10 0.0K
15:44 12,211.10 12,211.10 12,207.20 12,209.20 0.0K
15:45 12,208.70 12,214.10 12,208.60 12,209.60 0.0K
15:46 12,210.10 12,210.10 12,206.70 12,209.10 0.0K
15:47 12,210.10 12,211.10 12,207.10 12,208.10 0.0K
15:48 12,208.60 12,209.10 12,197.20 12,198.20 0.0K
15:49 12,197.20 12,198.30 12,197.20 12,198.30 0.0K
15:50 12,199.30 12,199.30 12,191.40 12,193.40 0.0K
15:51 12,192.40 12,196.40 12,192.40 12,196.40 0.0K
15:52 12,197.40 12,197.40 12,192.90 12,192.90 0.0K
15:53 12,193.40 12,195.40 12,192.40 12,194.40 0.0K
15:54 12,193.40 12,195.90 12,192.90 12,195.90 0.0K
15:55 12,196.40 12,201.90 12,195.40 12,200.40 0.0K
15:56 12,200.90 12,205.90 12,200.40 12,204.40 0.0K
15:57 12,205.90 12,208.40 12,205.30 12,208.40 0.0K
15:58 12,209.30 12,212.30 12,209.20 12,209.20 0.0K
15:59 12,209.70 12,212.60 12,208.20 12,211.10 0.0K
16:00 12,210.10 12,214.10 12,208.60 12,210.60 0.0K
16:01 12,210.10 12,210.10 12,202.70 12,205.30 0.0K
16:02 12,204.30 12,207.30 12,199.30 12,207.30 0.0K
16:03 12,206.30 12,213.30 12,204.30 12,213.30 0.0K
16:04 12,214.30 12,214.30 12,213.20 12,214.20 0.0K
16:05 12,216.20 12,217.70 12,215.20 12,217.10 0.0K
16:06 12,216.60 12,216.60 12,212.60 12,214.20 0.0K
16:07 12,214.70 12,214.70 12,208.70 12,211.30 0.0K
16:08 12,212.30 12,212.80 12,211.30 12,212.30 0.0K
16:09 12,211.30 12,211.30 12,207.40 12,207.40 0.0K
16:10 12,206.90 12,209.40 12,204.90 12,205.40 0.0K
16:11 12,205.90 12,210.40 12,205.90 12,206.50 0.0K
16:12 12,205.50 12,206.50 12,204.50 12,204.60 0.0K
16:13 12,203.60 12,205.60 12,202.10 12,203.70 0.0K
16:14 12,203.20 12,203.70 12,199.20 12,199.70 0.0K
16:15 12,200.70 12,201.70 12,193.80 12,195.80 0.0K
16:16 12,195.90 12,197.90 12,194.90 12,194.90 0.0K
16:17 12,195.90 12,202.80 12,195.90 12,202.80 0.0K
16:18 12,203.80 12,204.70 12,202.70 12,202.70 0.0K
16:19 12,205.20 12,207.60 12,204.10 12,204.60 0.0K
16:20 12,205.60 12,206.60 12,204.60 12,204.60 0.0K
16:21 12,205.60 12,205.60 12,201.60 12,204.60 0.0K
16:22 12,206.60 12,209.50 12,206.60 12,209.50 0.0K
16:23 12,210.50 12,210.50 12,207.50 12,209.50 0.0K
16:24 12,210.50 12,213.40 12,210.50 12,211.40 0.0K
16:25 12,210.90 12,212.90 12,210.90 12,211.30 0.0K
16:26 12,211.80 12,211.80 12,202.90 12,204.40 0.0K
16:27 12,203.40 12,203.90 12,202.40 12,202.90 0.0K
16:28 12,202.40 12,202.90 12,201.40 12,201.40 0.0K
16:29 12,202.40 12,202.50 12,200.50 12,202.50 0.0K
16:30 12,201.00 12,201.00 12,193.50 12,194.60 0.0K
16:31 12,193.60 12,195.60 12,192.60 12,192.60 0.0K
16:32 12,191.60 12,192.60 12,191.60 12,192.60 0.0K
16:33 12,193.60 12,194.10 12,191.60 12,193.60 0.0K
16:34 12,192.10 12,192.10 12,189.20 12,190.70 0.0K
16:35 12,191.20 12,192.20 12,189.70 12,192.20 0.0K
16:36 12,191.20 12,192.20 12,189.80 12,189.80 0.0K
16:37 12,189.30 12,189.30 12,184.90 12,185.90 0.0K
16:38 12,185.40 12,186.40 12,183.40 12,185.90 0.0K
16:39 12,186.90 12,189.40 12,186.40 12,186.90 0.0K
16:40 12,188.90 12,190.40 12,186.90 12,189.90 0.0K
16:41 12,190.40 12,198.20 12,190.40 12,198.20 0.0K
16:42 12,197.70 12,197.70 12,191.70 12,191.80 0.0K
16:43 12,193.30 12,194.80 12,187.80 12,187.80 0.0K
16:44 12,187.30 12,189.80 12,187.30 12,189.30 0.0K
16:45 12,188.80 12,190.80 12,188.30 12,188.80 0.0K
16:46 12,187.80 12,187.80 12,184.30 12,186.80 0.0K
16:47 12,186.30 12,186.90 12,183.90 12,185.90 0.0K
16:48 12,185.40 12,185.90 12,183.90 12,184.90 0.0K
16:49 12,185.40 12,185.90 12,182.40 12,182.40 0.0K
16:50 12,182.90 12,184.40 12,179.00 12,182.00 0.0K
16:51 12,184.00 12,184.00 12,179.50 12,182.00 0.0K
16:52 12,183.00 12,193.00 12,183.00 12,193.00 0.0K
16:53 12,192.00 12,195.90 12,191.00 12,195.90 0.0K
16:54 12,195.40 12,195.90 12,190.40 12,190.90 0.0K
16:55 12,191.90 12,196.90 12,191.90 12,196.90 0.0K
16:56 12,197.90 12,197.90 12,195.30 12,195.80 0.0K
16:57 12,196.80 12,197.80 12,192.80 12,193.80 0.0K
16:58 12,193.30 12,197.30 12,193.30 12,195.80 0.0K
16:59 12,196.30 12,196.80 12,194.80 12,196.80 0.0K
17:00 12,196.30 12,197.30 12,190.80 12,190.80 0.0K
17:01 12,191.30 12,196.70 12,191.30 12,195.70 0.0K
17:02 12,196.20 12,196.70 12,192.70 12,194.70 0.0K
17:03 12,195.70 12,199.60 12,194.60 12,199.60 0.0K
17:04 12,200.10 12,201.00 12,199.00 12,199.50 0.0K
17:05 12,200.50 12,204.40 12,200.00 12,203.40 0.0K
17:06 12,203.90 12,207.40 12,203.40 12,203.40 0.0K
17:07 12,203.90 12,206.90 12,203.40 12,205.90 0.0K
17:08 12,206.40 12,206.40 12,198.50 12,199.50 0.0K
17:09 12,199.00 12,200.10 12,197.60 12,198.60 0.0K
17:10 12,197.60 12,197.60 12,192.70 12,193.70 0.0K
17:11 12,194.20 12,196.70 12,192.70 12,195.20 0.0K
17:12 12,195.70 12,197.20 12,194.70 12,195.70 0.0K
17:13 12,196.20 12,200.20 12,195.20 12,197.70 0.0K
17:14 12,196.70 12,198.20 12,194.20 12,194.20 0.0K
17:15 12,194.70 12,197.20 12,193.70 12,196.70 0.0K
17:16 12,196.20 12,197.20 12,194.70 12,195.70 0.0K
17:17 12,195.80 12,199.80 12,195.80 12,197.30 0.0K
17:18 12,196.80 12,199.80 12,196.80 12,196.80 0.0K
17:19 12,197.30 12,197.80 12,195.80 12,196.80 0.0K
17:20 12,198.80 12,203.30 12,198.80 12,202.30 0.0K
17:21 12,202.80 12,206.80 12,202.30 12,206.80 0.0K
17:22 12,205.80 12,205.80 12,200.30 12,200.30 0.0K
17:23 12,201.30 12,201.30 12,199.30 12,199.30 0.0K
17:24 12,198.80 12,198.80 12,196.80 12,197.80 0.0K
17:25 12,198.30 12,198.30 12,193.40 12,193.40 0.0K
17:26 12,192.90 12,195.40 12,191.40 12,193.40 0.0K
17:27 12,191.40 12,192.40 12,188.40 12,191.40 0.0K
17:28 12,192.40 12,192.40 12,182.40 12,182.40 0.0K
17:29 12,183.40 12,190.40 12,182.40 12,186.90 0.0K
17:30 12,187.40 12,193.90 12,187.40 12,191.40 0.0K
17:31 12,189.40 12,189.40 12,185.40 12,186.40 0.0K
17:32 12,186.90 12,186.90 12,183.90 12,184.40 0.0K
17:33 12,183.90 12,185.40 12,183.40 12,185.40 0.0K
17:34 12,184.90 12,187.40 12,183.40 12,185.90 0.0K
17:35 12,186.40 12,196.64 12,186.40 12,196.64 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