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 12,198.10 12,198.10 12,187.10 12,187.10 0.0K
08:59 12,184.60 12,188.60 12,173.10 12,173.60 0.0K
09:00 12,178.10 12,189.10 12,178.10 12,186.60 0.0K
09:01 12,186.10 12,207.10 12,182.10 12,201.10 0.0K
09:02 12,203.10 12,206.60 12,197.10 12,201.10 0.0K
09:03 12,200.10 12,207.60 12,200.10 12,204.10 0.0K
09:04 12,204.60 12,215.10 12,204.60 12,211.60 0.0K
09:05 12,214.60 12,215.10 12,200.60 12,206.10 0.0K
09:06 12,205.60 12,206.60 12,197.10 12,199.10 0.0K
09:07 12,200.10 12,202.60 12,192.10 12,194.10 0.0K
09:08 12,192.60 12,193.10 12,174.60 12,174.60 0.0K
09:09 12,175.10 12,175.60 12,168.60 12,171.10 0.0K
09:10 12,174.60 12,178.10 12,168.10 12,178.10 0.0K
09:11 12,182.60 12,198.60 12,182.60 12,198.10 0.0K
09:12 12,199.60 12,201.10 12,193.60 12,195.10 0.0K
09:13 12,195.60 12,207.60 12,194.60 12,206.10 0.0K
09:14 12,203.10 12,212.10 12,203.10 12,211.10 0.0K
09:15 12,214.60 12,218.00 12,205.40 12,205.40 0.0K
09:16 12,204.40 12,207.30 12,202.30 12,202.30 0.0K
09:17 12,201.30 12,207.70 12,201.30 12,205.70 0.0K
09:18 12,203.70 12,208.60 12,202.70 12,203.50 0.0K
09:19 12,204.00 12,208.40 12,202.50 12,208.40 0.0K
09:20 12,209.40 12,210.40 12,206.80 12,209.30 0.0K
09:21 12,209.80 12,212.30 12,206.30 12,209.80 0.0K
09:22 12,210.30 12,210.80 12,205.80 12,207.30 0.0K
09:23 12,207.80 12,222.70 12,204.30 12,221.10 0.0K
09:24 12,220.60 12,221.10 12,217.10 12,217.10 0.0K
09:25 12,215.10 12,218.10 12,213.60 12,218.10 0.0K
09:26 12,219.10 12,219.60 12,215.10 12,216.20 0.0K
09:27 12,219.20 12,222.10 12,217.10 12,220.10 0.0K
09:28 12,221.60 12,224.60 12,217.10 12,219.60 0.0K
09:29 12,219.10 12,220.00 12,214.10 12,214.10 0.0K
09:30 12,216.10 12,223.00 12,216.10 12,222.00 0.0K
09:31 12,223.00 12,224.00 12,215.90 12,217.00 0.0K
09:32 12,216.90 12,222.90 12,216.90 12,222.90 0.0K
09:33 12,221.90 12,226.90 12,221.90 12,226.90 0.0K
09:34 12,230.90 12,230.90 12,227.90 12,227.90 0.0K
09:35 12,229.90 12,231.90 12,227.90 12,229.30 0.0K
09:36 12,229.80 12,235.80 12,229.80 12,232.70 0.0K
09:37 12,231.70 12,237.70 12,231.70 12,236.70 0.0K
09:38 12,236.60 12,237.60 12,236.60 12,236.60 0.0K
09:39 12,237.60 12,241.60 12,237.10 12,238.60 0.0K
09:40 12,240.60 12,244.60 12,239.60 12,241.60 0.0K
09:41 12,240.60 12,246.60 12,240.60 12,246.50 0.0K
09:42 12,247.00 12,249.50 12,246.50 12,246.50 0.0K
09:43 12,247.50 12,248.60 12,242.60 12,248.50 0.0K
09:44 12,249.00 12,249.00 12,243.60 12,244.60 0.0K
09:45 12,245.60 12,250.60 12,245.10 12,248.60 0.0K
09:46 12,249.60 12,250.60 12,246.60 12,246.60 0.0K
09:47 12,247.60 12,254.60 12,247.60 12,253.50 0.0K
09:48 12,254.50 12,257.50 12,253.50 12,254.50 0.0K
09:49 12,256.00 12,257.50 12,254.00 12,255.50 0.0K
09:50 12,256.50 12,257.00 12,253.50 12,254.00 0.0K
09:51 12,253.50 12,255.90 12,252.90 12,253.40 0.0K
09:52 12,253.90 12,255.40 12,249.50 12,249.50 0.0K
09:53 12,251.00 12,253.50 12,250.50 12,253.40 0.0K
09:54 12,254.90 12,258.40 12,252.90 12,258.40 0.0K
09:55 12,258.90 12,259.90 12,252.80 12,253.40 0.0K
09:56 12,252.90 12,255.40 12,252.40 12,255.40 0.0K
09:57 12,253.90 12,257.40 12,253.90 12,256.40 0.0K
09:58 12,257.40 12,258.30 12,252.80 12,252.80 0.0K
09:59 12,252.30 12,253.30 12,249.30 12,249.30 0.0K
10:00 12,252.80 12,258.80 12,248.80 12,253.30 0.0K
10:01 12,254.80 12,259.20 12,254.80 12,258.10 0.0K
10:02 12,257.60 12,261.10 12,255.10 12,261.10 0.0K
10:03 12,259.60 12,263.10 12,259.60 12,262.10 0.0K
10:04 12,261.60 12,269.00 12,261.60 12,267.00 0.0K
10:05 12,267.50 12,269.50 12,265.00 12,266.00 0.0K
10:06 12,265.50 12,270.00 12,265.50 12,270.00 0.0K
10:07 12,269.90 12,275.90 12,268.90 12,275.90 0.0K
10:08 12,277.40 12,283.30 12,277.40 12,281.30 0.0K
10:09 12,280.80 12,281.80 12,277.80 12,279.30 0.0K
10:10 12,277.80 12,281.80 12,277.80 12,281.80 0.0K
10:11 12,282.80 12,282.80 12,276.40 12,276.90 0.0K
10:12 12,277.90 12,279.80 12,275.90 12,275.90 0.0K
10:13 12,276.90 12,278.90 12,275.90 12,276.90 0.0K
10:14 12,276.40 12,277.90 12,275.90 12,277.90 0.0K
10:15 12,278.40 12,279.40 12,273.00 12,273.50 0.0K
10:16 12,273.00 12,275.00 12,270.00 12,270.00 0.0K
10:17 12,270.50 12,272.10 12,268.10 12,272.10 0.0K
10:18 12,271.60 12,275.50 12,271.60 12,274.00 0.0K
10:19 12,275.00 12,275.00 12,269.10 12,269.10 0.0K
10:20 12,272.10 12,272.10 12,269.10 12,269.20 0.0K
10:21 12,270.70 12,270.70 12,263.30 12,263.30 0.0K
10:22 12,264.30 12,266.90 12,261.40 12,261.50 0.0K
10:23 12,262.00 12,264.10 12,261.50 12,264.10 0.0K
10:24 12,263.60 12,264.10 12,258.60 12,260.20 0.0K
10:25 12,259.70 12,261.70 12,257.80 12,257.80 0.0K
10:26 12,258.80 12,259.80 12,256.80 12,256.90 0.0K
10:27 12,255.90 12,258.90 12,255.90 12,258.90 0.0K
10:28 12,259.40 12,262.80 12,259.40 12,262.80 0.0K
10:29 12,264.80 12,266.70 12,263.80 12,266.70 0.0K
10:30 12,265.70 12,266.70 12,263.70 12,265.70 0.0K
10:31 12,266.70 12,266.70 12,260.70 12,262.80 0.0K
10:32 12,260.80 12,264.30 12,260.80 12,264.30 0.0K
10:33 12,265.80 12,268.80 12,265.80 12,267.80 0.0K
10:34 12,269.80 12,270.70 12,264.70 12,264.70 0.0K
10:35 12,265.70 12,268.20 12,261.80 12,261.80 0.0K
10:36 12,262.80 12,262.80 12,257.40 12,258.40 0.0K
10:37 12,257.90 12,262.90 12,257.90 12,262.90 0.0K
10:38 12,262.80 12,263.30 12,261.30 12,261.80 0.0K
10:39 12,261.90 12,267.80 12,261.80 12,267.80 0.0K
10:40 12,269.30 12,272.70 12,269.30 12,271.20 0.0K
10:41 12,268.20 12,268.70 12,264.80 12,267.80 0.0K
10:42 12,269.30 12,269.80 12,267.80 12,269.80 0.0K
10:43 12,270.80 12,270.80 12,266.90 12,270.40 0.0K
10:44 12,269.90 12,272.00 12,269.00 12,271.50 0.0K
10:45 12,272.00 12,277.90 12,272.00 12,274.40 0.0K
10:46 12,274.50 12,275.50 12,272.50 12,275.00 0.0K
10:47 12,275.50 12,279.00 12,274.50 12,278.00 0.0K
10:48 12,277.00 12,279.00 12,275.00 12,279.00 0.0K
10:49 12,280.00 12,281.00 12,276.50 12,279.00 0.0K
10:50 12,277.50 12,283.50 12,277.50 12,282.00 0.0K
10:51 12,279.00 12,279.00 12,272.50 12,272.50 0.0K
10:52 12,274.00 12,276.10 12,273.10 12,274.10 0.0K
10:53 12,274.60 12,279.00 12,274.60 12,278.00 0.0K
10:54 12,279.00 12,281.00 12,276.00 12,276.00 0.0K
10:55 12,275.50 12,281.00 12,275.50 12,279.00 0.0K
10:56 12,278.50 12,281.00 12,276.00 12,276.00 0.0K
10:57 12,277.50 12,279.50 12,277.50 12,279.50 0.0K
10:58 12,280.50 12,280.90 12,275.40 12,276.90 0.0K
10:59 12,275.40 12,276.90 12,275.40 12,276.90 0.0K
11:00 12,277.40 12,281.30 12,277.30 12,281.30 0.0K
11:01 12,281.80 12,284.70 12,281.80 12,284.60 0.0K
11:02 12,283.60 12,288.60 12,283.60 12,288.60 0.0K
11:03 12,288.00 12,289.50 12,287.00 12,289.00 0.0K
11:04 12,288.50 12,291.00 12,287.50 12,289.00 0.0K
11:05 12,289.50 12,292.50 12,289.50 12,292.40 0.0K
11:06 12,292.90 12,293.90 12,291.40 12,292.90 0.0K
11:07 12,291.40 12,299.40 12,289.90 12,298.40 0.0K
11:08 12,297.40 12,297.40 12,290.50 12,290.50 0.0K
11:09 12,292.50 12,294.00 12,290.50 12,292.50 0.0K
11:10 12,293.00 12,295.50 12,292.50 12,292.50 0.0K
11:11 12,293.00 12,293.00 12,289.50 12,289.50 0.0K
11:12 12,290.00 12,294.40 12,290.00 12,294.40 0.0K
11:13 12,293.40 12,297.40 12,292.40 12,297.40 0.0K
11:14 12,297.30 12,297.30 12,293.90 12,294.40 0.0K
11:15 12,293.90 12,295.90 12,291.40 12,292.40 0.0K
11:16 12,293.40 12,296.50 12,291.40 12,296.00 0.0K
11:17 12,296.50 12,298.50 12,294.50 12,294.50 0.0K
11:18 12,295.50 12,298.00 12,295.50 12,297.00 0.0K
11:19 12,295.50 12,299.50 12,295.50 12,298.50 0.0K
11:20 12,299.50 12,302.50 12,299.00 12,302.50 0.0K
11:21 12,303.50 12,304.40 12,301.40 12,301.40 0.0K
11:22 12,300.90 12,301.00 12,297.00 12,298.00 0.0K
11:23 12,299.00 12,302.90 12,299.00 12,301.40 0.0K
11:24 12,299.90 12,302.40 12,299.90 12,302.40 0.0K
11:25 12,303.90 12,305.40 12,303.90 12,305.30 0.0K
11:26 12,304.30 12,306.30 12,303.30 12,303.80 0.0K
11:27 12,304.30 12,308.70 12,304.30 12,307.20 0.0K
11:28 12,308.20 12,309.70 12,308.20 12,309.70 0.0K
11:29 12,310.70 12,310.70 12,307.20 12,307.20 0.0K
11:30 12,308.70 12,309.20 12,306.60 12,309.10 0.0K
11:31 12,308.60 12,309.10 12,304.60 12,306.10 0.0K
11:32 12,306.60 12,309.50 12,306.10 12,309.50 0.0K
11:33 12,309.00 12,312.40 12,309.00 12,311.90 0.0K
11:34 12,312.40 12,313.90 12,309.90 12,313.90 0.0K
11:35 12,314.40 12,314.40 12,311.90 12,313.90 0.0K
11:36 12,314.90 12,314.90 12,309.00 12,310.00 0.0K
11:37 12,310.50 12,313.00 12,310.50 12,313.00 0.0K
11:38 12,311.00 12,311.50 12,309.00 12,310.50 0.0K
11:39 12,309.00 12,312.00 12,309.00 12,311.00 0.0K
11:40 12,311.50 12,311.50 12,309.00 12,310.50 0.0K
11:41 12,310.00 12,313.00 12,309.00 12,309.50 0.0K
11:42 12,310.00 12,311.00 12,309.00 12,309.00 0.0K
11:43 12,309.50 12,311.00 12,309.00 12,311.00 0.0K
11:44 12,311.50 12,312.50 12,311.00 12,312.00 0.0K
11:45 12,313.00 12,313.00 12,308.00 12,312.00 0.0K
11:46 12,309.50 12,309.50 12,307.10 12,308.10 0.0K
11:47 12,308.20 12,311.10 12,308.20 12,311.10 0.0K
11:48 12,310.60 12,312.10 12,307.10 12,307.60 0.0K
11:49 12,308.10 12,308.10 12,303.20 12,303.20 0.0K
11:50 12,304.20 12,305.20 12,299.40 12,300.40 0.0K
11:51 12,299.40 12,300.40 12,297.40 12,298.50 0.0K
11:52 12,299.00 12,304.00 12,299.00 12,302.40 0.0K
11:53 12,302.90 12,306.40 12,302.40 12,305.40 0.0K
11:54 12,305.90 12,306.40 12,305.40 12,306.40 0.0K
11:55 12,304.40 12,304.90 12,303.90 12,304.90 0.0K
11:56 12,304.40 12,304.50 12,301.50 12,302.50 0.0K
11:57 12,301.50 12,301.50 12,299.50 12,299.50 0.0K
11:58 12,300.50 12,302.50 12,300.50 12,301.00 0.0K
11:59 12,300.50 12,303.50 12,300.50 12,302.50 0.0K
12:00 12,301.50 12,302.40 12,298.40 12,302.40 0.0K
12:01 12,300.40 12,306.30 12,300.40 12,305.30 0.0K
12:02 12,304.30 12,304.80 12,302.40 12,304.30 0.0K
12:03 12,304.80 12,305.80 12,302.30 12,305.80 0.0K
12:04 12,306.30 12,309.20 12,306.30 12,308.70 0.0K
12:05 12,309.20 12,311.20 12,309.20 12,311.10 0.0K
12:06 12,309.10 12,312.10 12,309.10 12,311.10 0.0K
12:07 12,311.60 12,312.10 12,310.60 12,310.60 0.0K
12:08 12,309.60 12,311.10 12,308.20 12,308.20 0.0K
12:09 12,306.20 12,306.70 12,304.20 12,304.20 0.0K
12:10 12,305.20 12,305.20 12,301.30 12,301.40 0.0K
12:11 12,300.90 12,301.90 12,298.90 12,299.50 0.0K
12:12 12,299.00 12,304.50 12,298.50 12,303.40 0.0K
12:13 12,301.40 12,301.40 12,295.50 12,296.50 0.0K
12:14 12,294.50 12,295.50 12,293.50 12,293.50 0.0K
12:15 12,295.00 12,295.60 12,293.10 12,293.60 0.0K
12:16 12,292.60 12,297.10 12,292.10 12,297.10 0.0K
12:17 12,296.60 12,301.00 12,296.60 12,300.50 0.0K
12:18 12,301.50 12,303.50 12,299.00 12,301.00 0.0K
12:19 12,301.50 12,302.40 12,300.90 12,301.40 0.0K
12:20 12,299.90 12,300.50 12,299.40 12,300.50 0.0K
12:21 12,301.00 12,302.00 12,300.40 12,300.40 0.0K
12:22 12,299.90 12,304.40 12,299.90 12,304.30 0.0K
12:23 12,305.80 12,305.80 12,304.30 12,304.30 0.0K
12:24 12,304.80 12,305.30 12,302.80 12,303.30 0.0K
12:25 12,300.30 12,300.80 12,299.30 12,300.30 0.0K
12:26 12,299.80 12,301.30 12,299.30 12,300.80 0.0K
12:27 12,301.30 12,302.30 12,299.30 12,300.30 0.0K
12:28 12,299.30 12,301.80 12,298.80 12,301.80 0.0K
12:29 12,302.30 12,304.70 12,302.20 12,302.20 0.0K
12:30 12,301.70 12,303.60 12,300.20 12,303.60 0.0K
12:31 12,305.10 12,305.60 12,304.60 12,304.60 0.0K
12:32 12,305.10 12,305.10 12,302.60 12,302.60 0.0K
12:33 12,301.10 12,301.10 12,300.60 12,301.10 0.0K
12:34 12,300.60 12,305.10 12,300.60 12,305.10 0.0K
12:35 12,302.60 12,302.70 12,301.20 12,301.20 0.0K
12:36 12,302.20 12,302.20 12,301.20 12,301.70 0.0K
12:37 12,302.20 12,302.20 12,300.70 12,301.30 0.0K
12:38 12,300.30 12,300.30 12,298.30 12,298.30 0.0K
12:39 12,297.80 12,299.30 12,297.80 12,299.30 0.0K
12:40 12,297.80 12,298.80 12,297.40 12,297.40 0.0K
12:41 12,297.90 12,297.90 12,295.40 12,295.40 0.0K
12:42 12,296.40 12,296.90 12,296.40 12,296.90 0.0K
12:43 12,294.90 12,296.50 12,294.50 12,295.50 0.0K
12:44 12,294.00 12,295.10 12,292.60 12,294.60 0.0K
12:45 12,294.10 12,296.60 12,290.60 12,292.10 0.0K
12:46 12,292.60 12,292.60 12,290.20 12,291.70 0.0K
12:47 12,293.20 12,293.20 12,288.70 12,289.70 0.0K
12:48 12,291.20 12,292.20 12,291.20 12,291.70 0.0K
12:49 12,290.70 12,292.20 12,289.20 12,291.70 0.0K
12:50 12,292.70 12,292.70 12,290.70 12,290.80 0.0K
12:51 12,291.80 12,293.30 12,291.30 12,293.30 0.0K
12:52 12,293.80 12,293.80 12,290.80 12,291.80 0.0K
12:53 12,290.80 12,291.80 12,288.90 12,288.90 0.0K
12:54 12,288.40 12,288.40 12,285.90 12,287.00 0.0K
12:55 12,286.50 12,287.60 12,286.50 12,287.60 0.0K
12:56 12,285.60 12,285.60 12,279.60 12,279.60 0.0K
12:57 12,279.70 12,283.20 12,279.70 12,282.60 0.0K
12:58 12,281.60 12,283.10 12,281.60 12,282.10 0.0K
12:59 12,282.60 12,287.10 12,282.60 12,286.10 0.0K
13:00 12,287.10 12,287.10 12,285.60 12,286.10 0.0K
13:01 12,287.10 12,290.00 12,285.10 12,290.00 0.0K
13:02 12,292.00 12,293.00 12,290.90 12,290.90 0.0K
13:03 12,290.40 12,290.90 12,288.90 12,288.90 0.0K
13:04 12,288.40 12,290.90 12,288.40 12,288.90 0.0K
13:05 12,290.90 12,291.40 12,289.90 12,290.90 0.0K
13:06 12,291.40 12,293.90 12,291.40 12,292.80 0.0K
13:07 12,294.30 12,295.70 12,292.80 12,293.70 0.0K
13:08 12,293.20 12,293.20 12,292.20 12,292.70 0.0K
13:09 12,292.20 12,294.70 12,292.20 12,294.30 0.0K
13:10 12,294.20 12,296.70 12,293.20 12,295.70 0.0K
13:11 12,296.70 12,296.70 12,293.70 12,294.70 0.0K
13:12 12,294.20 12,295.70 12,293.70 12,295.70 0.0K
13:13 12,294.70 12,295.20 12,293.20 12,293.80 0.0K
13:14 12,294.30 12,294.30 12,291.70 12,292.70 0.0K
13:15 12,292.80 12,294.80 12,292.80 12,294.70 0.0K
13:16 12,295.20 12,296.20 12,294.70 12,294.70 0.0K
13:18 12,295.20 12,296.70 12,294.70 12,295.70 0.0K
13:19 12,296.20 12,297.20 12,296.20 12,297.20 0.0K
13:20 12,297.70 12,300.20 12,297.60 12,297.60 0.0K
13:21 12,298.10 12,298.10 12,297.60 12,297.60 0.0K
13:22 12,298.20 12,298.20 12,296.20 12,297.20 0.0K
13:23 12,298.20 12,298.20 12,296.20 12,296.20 0.0K
13:24 12,294.70 12,297.20 12,294.70 12,295.20 0.0K
13:25 12,294.70 12,294.80 12,292.80 12,292.80 0.0K
13:26 12,291.80 12,292.90 12,290.80 12,291.90 0.0K
13:27 12,292.90 12,294.40 12,292.90 12,293.90 0.0K
13:28 12,292.90 12,293.90 12,291.40 12,291.40 0.0K
13:29 12,291.90 12,291.90 12,290.90 12,290.90 0.0K
13:30 12,289.40 12,292.40 12,289.40 12,291.90 0.0K
13:31 12,289.90 12,292.90 12,289.90 12,292.90 0.0K
13:32 12,293.90 12,294.40 12,292.90 12,292.90 0.0K
13:33 12,289.90 12,289.90 12,286.40 12,286.90 0.0K
13:34 12,287.00 12,288.10 12,285.50 12,288.10 0.0K
13:35 12,287.10 12,290.10 12,286.10 12,290.10 0.0K
13:36 12,290.00 12,291.50 12,290.00 12,290.90 0.0K
13:37 12,291.90 12,293.40 12,291.40 12,291.90 0.0K
13:38 12,289.90 12,292.40 12,289.90 12,291.90 0.0K
13:39 12,290.90 12,290.90 12,287.50 12,288.50 0.0K
13:40 12,288.00 12,288.00 12,286.50 12,286.50 0.0K
13:41 12,287.00 12,287.00 12,285.00 12,285.10 0.0K
13:42 12,285.60 12,286.60 12,284.60 12,286.60 0.0K
13:43 12,286.10 12,286.10 12,283.00 12,286.00 0.0K
13:44 12,286.50 12,286.50 12,285.10 12,285.60 0.0K
13:45 12,286.10 12,288.50 12,285.10 12,288.50 0.0K
13:46 12,288.00 12,289.50 12,288.00 12,288.40 0.0K
13:47 12,287.40 12,288.40 12,284.50 12,284.50 0.0K
13:48 12,285.00 12,286.50 12,285.00 12,286.50 0.0K
13:49 12,287.40 12,289.40 12,286.40 12,289.40 0.0K
13:50 12,290.40 12,290.40 12,286.40 12,287.40 0.0K
13:51 12,288.40 12,289.30 12,287.30 12,287.80 0.0K
13:52 12,288.30 12,288.30 12,284.30 12,285.30 0.0K
13:53 12,284.30 12,284.30 12,280.80 12,281.90 0.0K
13:54 12,282.40 12,285.30 12,282.30 12,284.30 0.0K
13:55 12,284.80 12,286.30 12,283.30 12,286.30 0.0K
13:56 12,285.80 12,285.80 12,281.70 12,282.80 0.0K
13:57 12,283.80 12,284.80 12,281.80 12,284.80 0.0K
13:58 12,284.70 12,285.70 12,284.70 12,284.70 0.0K
13:59 12,284.60 12,284.60 12,282.10 12,283.10 0.0K
14:00 12,283.60 12,286.10 12,283.60 12,286.00 0.0K
14:01 12,288.50 12,289.50 12,286.50 12,289.00 0.0K
14:02 12,289.50 12,293.40 12,289.50 12,293.40 0.0K
14:03 12,291.90 12,297.90 12,291.90 12,296.30 0.0K
14:04 12,298.30 12,298.80 12,295.80 12,295.80 0.0K
14:05 12,295.90 12,295.90 12,293.40 12,293.40 0.0K
14:06 12,294.40 12,295.00 12,288.50 12,289.50 0.0K
14:07 12,289.60 12,294.00 12,289.60 12,294.00 0.0K
14:08 12,293.00 12,293.50 12,289.50 12,289.50 0.0K
14:09 12,289.00 12,289.00 12,256.60 12,271.60 0.0K
14:10 12,274.10 12,274.10 12,243.20 12,251.80 0.0K
14:11 12,248.80 12,250.30 12,236.40 12,241.30 0.0K
14:12 12,240.30 12,246.30 12,239.80 12,242.30 0.0K
14:13 12,241.80 12,248.30 12,238.80 12,240.90 0.0K
14:14 12,241.40 12,252.90 12,240.40 12,249.40 0.0K
14:15 12,249.90 12,251.40 12,243.90 12,249.40 0.0K
14:16 12,249.90 12,255.90 12,245.90 12,253.90 0.0K
14:17 12,251.90 12,253.50 12,244.00 12,251.50 0.0K
14:18 12,251.00 12,260.00 12,249.50 12,260.00 0.0K
14:19 12,259.00 12,260.00 12,255.00 12,255.00 0.0K
14:20 12,255.10 12,256.10 12,251.10 12,252.20 0.0K
14:21 12,253.70 12,258.60 12,252.70 12,258.60 0.0K
14:22 12,259.60 12,260.10 12,253.60 12,255.10 0.0K
14:23 12,253.10 12,254.10 12,242.30 12,243.30 0.0K
14:24 12,242.80 12,242.90 12,237.50 12,242.50 0.0K
14:25 12,241.50 12,246.50 12,241.50 12,246.50 0.0K
14:26 12,249.50 12,251.50 12,247.50 12,248.50 0.0K
14:27 12,248.00 12,250.00 12,247.00 12,249.50 0.0K
14:28 12,251.50 12,251.50 12,245.00 12,245.60 0.0K
14:29 12,246.10 12,246.70 12,242.60 12,246.20 0.0K
14:30 12,249.70 12,258.60 12,249.70 12,254.60 0.0K
14:31 12,253.60 12,258.60 12,253.60 12,256.50 0.0K
14:32 12,258.00 12,263.50 12,258.00 12,262.00 0.0K
14:33 12,262.50 12,267.50 12,262.50 12,266.40 0.0K
14:34 12,265.90 12,266.90 12,264.50 12,265.50 0.0K
14:35 12,265.00 12,265.00 12,256.10 12,257.70 0.0K
14:36 12,257.20 12,260.70 12,256.70 12,258.80 0.0K
14:37 12,260.80 12,263.70 12,260.70 12,263.70 0.0K
14:38 12,262.70 12,263.20 12,256.70 12,256.70 0.0K
14:39 12,255.70 12,258.30 12,253.80 12,257.80 0.0K
14:40 12,256.80 12,262.80 12,255.80 12,260.80 0.0K
14:41 12,260.30 12,260.80 12,258.30 12,260.30 0.0K
14:42 12,260.80 12,263.80 12,260.80 12,263.80 0.0K
14:43 12,264.80 12,269.70 12,264.80 12,269.70 0.0K
14:44 12,269.20 12,269.70 12,264.70 12,264.70 0.0K
14:45 12,263.70 12,265.70 12,263.70 12,263.70 0.0K
14:46 12,264.20 12,265.80 12,262.70 12,265.80 0.0K
14:47 12,266.80 12,270.70 12,264.80 12,267.70 0.0K
14:48 12,268.70 12,273.60 12,268.70 12,273.60 0.0K
14:49 12,273.10 12,273.10 12,270.60 12,270.60 0.0K
14:50 12,271.10 12,272.60 12,268.60 12,269.60 0.0K
14:51 12,270.10 12,271.10 12,264.60 12,265.20 0.0K
14:52 12,265.70 12,271.70 12,265.70 12,271.60 0.0K
14:53 12,271.10 12,271.60 12,269.60 12,271.10 0.0K
14:54 12,270.60 12,272.60 12,268.60 12,268.60 0.0K
14:55 12,269.60 12,272.10 12,268.10 12,268.10 0.0K
14:56 12,268.60 12,268.60 12,266.60 12,268.10 0.0K
14:57 12,268.60 12,268.60 12,265.60 12,267.10 0.0K
14:58 12,266.70 12,267.70 12,263.70 12,266.70 0.0K
14:59 12,269.70 12,269.70 12,267.60 12,268.10 0.0K
15:00 12,268.60 12,270.60 12,266.60 12,268.60 0.0K
15:01 12,267.60 12,268.60 12,263.60 12,268.10 0.0K
15:02 12,268.60 12,271.00 12,267.50 12,269.50 0.0K
15:03 12,268.50 12,274.50 12,268.50 12,274.00 0.0K
15:04 12,273.00 12,276.40 12,272.50 12,276.40 0.0K
15:05 12,275.40 12,279.30 12,275.30 12,275.30 0.0K
15:06 12,273.80 12,276.80 12,273.80 12,274.40 0.0K
15:07 12,273.40 12,273.40 12,267.40 12,268.50 0.0K
15:08 12,269.50 12,269.50 12,265.00 12,265.60 0.0K
15:09 12,264.60 12,268.00 12,264.60 12,268.00 0.0K
15:10 12,268.50 12,269.50 12,268.00 12,269.40 0.0K
15:11 12,270.90 12,273.40 12,270.90 12,271.40 0.0K
15:12 12,270.40 12,273.30 12,270.40 12,271.40 0.0K
15:13 12,270.40 12,272.40 12,269.40 12,270.40 0.0K
15:14 12,271.40 12,273.90 12,271.40 12,273.90 0.0K
15:15 12,274.40 12,279.30 12,274.40 12,279.30 0.0K
15:16 12,278.80 12,278.80 12,275.30 12,278.30 0.0K
15:17 12,276.80 12,278.30 12,275.30 12,277.30 0.0K
15:18 12,278.80 12,280.30 12,277.30 12,278.80 0.0K
15:19 12,279.30 12,283.30 12,279.30 12,280.20 0.0K
15:20 12,279.70 12,279.70 12,272.90 12,272.90 0.0K
15:21 12,273.40 12,273.40 12,269.50 12,269.50 0.0K
15:22 12,270.50 12,273.50 12,270.50 12,273.50 0.0K
15:23 12,272.60 12,272.60 12,269.60 12,269.60 0.0K
15:24 12,269.70 12,270.20 12,266.70 12,267.80 0.0K
15:25 12,266.80 12,266.80 12,262.80 12,263.80 0.0K
15:26 12,262.80 12,264.30 12,260.90 12,260.90 0.0K
15:27 12,261.90 12,261.90 12,259.40 12,259.40 0.0K
15:28 12,259.90 12,261.40 12,259.90 12,261.40 0.0K
15:29 12,262.40 12,263.90 12,260.90 12,263.90 0.0K
15:30 12,262.90 12,262.90 12,245.90 12,245.90 0.0K
15:31 12,244.90 12,244.90 12,240.00 12,241.90 0.0K
15:32 12,240.90 12,241.40 12,236.40 12,238.90 0.0K
15:33 12,239.40 12,239.90 12,231.80 12,235.80 0.0K
15:34 12,236.80 12,237.70 12,231.70 12,237.70 0.0K
15:35 12,237.20 12,237.70 12,231.70 12,232.70 0.0K
15:36 12,233.70 12,233.70 12,228.60 12,230.60 0.0K
15:37 12,232.50 12,233.00 12,226.00 12,229.50 0.0K
15:38 12,229.40 12,234.40 12,226.40 12,231.40 0.0K
15:39 12,230.90 12,230.90 12,224.40 12,224.40 0.0K
15:40 12,224.90 12,228.40 12,224.90 12,228.40 0.0K
15:41 12,229.40 12,230.90 12,226.90 12,228.80 0.0K
15:42 12,228.30 12,230.30 12,226.80 12,226.80 0.0K
15:43 12,227.30 12,230.80 12,226.30 12,228.30 0.0K
15:44 12,227.80 12,231.30 12,226.80 12,230.30 0.0K
15:45 12,230.80 12,237.30 12,229.30 12,237.30 0.0K
15:46 12,237.80 12,242.30 12,237.80 12,239.20 0.0K
15:47 12,238.20 12,240.80 12,236.30 12,236.30 0.0K
15:48 12,236.80 12,240.30 12,231.80 12,233.30 0.0K
15:49 12,233.80 12,233.80 12,223.40 12,223.40 0.0K
15:50 12,221.40 12,222.40 12,219.00 12,220.00 0.0K
15:51 12,219.50 12,223.10 12,219.50 12,220.60 0.0K
15:52 12,221.10 12,229.10 12,220.60 12,229.10 0.0K
15:53 12,228.60 12,235.50 12,228.60 12,235.50 0.0K
15:54 12,236.50 12,239.00 12,236.00 12,236.50 0.0K
15:55 12,235.50 12,242.50 12,235.50 12,242.50 0.0K
15:56 12,242.00 12,243.50 12,240.50 12,243.50 0.0K
15:57 12,242.50 12,244.00 12,240.50 12,242.40 0.0K
15:58 12,241.90 12,242.90 12,241.40 12,242.90 0.0K
15:59 12,243.40 12,243.40 12,238.40 12,238.90 0.0K
16:00 12,242.90 12,248.40 12,242.90 12,247.40 0.0K
16:01 12,250.40 12,250.90 12,246.90 12,249.30 0.0K
16:02 12,250.80 12,253.80 12,248.30 12,250.30 0.0K
16:03 12,251.80 12,254.30 12,248.30 12,249.30 0.0K
16:04 12,248.30 12,250.30 12,245.30 12,245.30 0.0K
16:05 12,246.30 12,250.30 12,241.80 12,249.80 0.0K
16:06 12,248.80 12,251.70 12,247.20 12,247.20 0.0K
16:07 12,247.70 12,249.20 12,245.70 12,246.20 0.0K
16:08 12,247.20 12,247.70 12,243.20 12,243.20 0.0K
16:09 12,244.20 12,246.20 12,243.20 12,243.20 0.0K
16:10 12,243.70 12,248.10 12,243.70 12,248.10 0.0K
16:11 12,248.60 12,249.10 12,246.10 12,249.00 0.0K
16:12 12,250.00 12,256.90 12,248.00 12,256.90 0.0K
16:13 12,257.90 12,261.40 12,257.80 12,257.80 0.0K
16:14 12,256.80 12,258.80 12,251.30 12,255.80 0.0K
16:15 12,254.80 12,256.80 12,252.80 12,252.80 0.0K
16:16 12,253.80 12,257.30 12,253.80 12,257.30 0.0K
16:17 12,256.80 12,258.80 12,256.70 12,256.70 0.0K
16:18 12,258.20 12,262.70 12,258.20 12,261.70 0.0K
16:19 12,261.20 12,266.10 12,260.20 12,265.10 0.0K
16:20 12,265.60 12,265.60 12,261.10 12,263.60 0.0K
16:21 12,263.50 12,263.50 12,260.00 12,263.50 0.0K
16:22 12,264.00 12,266.40 12,261.00 12,266.40 0.0K
16:23 12,266.90 12,271.30 12,265.90 12,270.30 0.0K
16:24 12,270.40 12,270.40 12,265.90 12,265.90 0.0K
16:25 12,265.40 12,267.40 12,264.90 12,267.40 0.0K
16:26 12,267.30 12,270.30 12,267.30 12,268.80 0.0K
16:27 12,269.30 12,272.70 12,269.30 12,271.70 0.0K
16:28 12,271.20 12,274.60 12,271.20 12,272.10 0.0K
16:29 12,271.60 12,272.10 12,266.10 12,268.10 0.0K
16:30 12,269.60 12,270.60 12,267.10 12,270.50 0.0K
16:31 12,269.50 12,269.50 12,264.50 12,265.50 0.0K
16:32 12,267.00 12,270.50 12,267.00 12,267.50 0.0K
16:33 12,266.00 12,266.00 12,261.50 12,261.50 0.0K
16:34 12,261.10 12,263.50 12,261.10 12,262.10 0.0K
16:35 12,260.10 12,270.10 12,260.10 12,270.10 0.0K
16:36 12,270.60 12,270.60 12,266.00 12,268.50 0.0K
16:37 12,269.00 12,269.00 12,266.00 12,266.50 0.0K
16:38 12,264.00 12,265.00 12,263.00 12,263.50 0.0K
16:39 12,265.00 12,265.90 12,264.40 12,264.90 0.0K
16:40 12,263.40 12,264.00 12,258.00 12,259.00 0.0K
16:41 12,258.00 12,258.00 12,255.10 12,256.10 0.0K
16:42 12,256.20 12,256.20 12,249.20 12,249.80 0.0K
16:43 12,249.30 12,252.30 12,247.30 12,247.30 0.0K
16:44 12,246.80 12,248.30 12,241.40 12,241.40 0.0K
16:45 12,239.40 12,240.50 12,235.50 12,235.60 0.0K
16:46 12,234.60 12,238.60 12,234.60 12,238.60 0.0K
16:47 12,237.60 12,237.60 12,233.70 12,234.20 0.0K
16:48 12,233.70 12,237.70 12,232.20 12,235.20 0.0K
16:49 12,232.70 12,233.80 12,229.80 12,229.80 0.0K
16:50 12,229.30 12,231.30 12,223.40 12,223.90 0.0K
16:51 12,222.90 12,225.40 12,221.40 12,222.00 0.0K
16:52 12,222.50 12,222.50 12,217.50 12,220.00 0.0K
16:53 12,219.00 12,222.40 12,218.90 12,220.90 0.0K
16:54 12,219.90 12,220.90 12,218.90 12,220.80 0.0K
16:55 12,221.80 12,226.70 12,221.30 12,225.70 0.0K
16:56 12,225.20 12,225.20 12,222.60 12,223.60 0.0K
16:57 12,222.60 12,222.60 12,218.20 12,221.20 0.0K
16:58 12,219.70 12,219.70 12,214.70 12,216.70 0.0K
16:59 12,215.70 12,216.70 12,211.80 12,216.70 0.0K
17:00 12,216.20 12,227.60 12,216.20 12,227.60 0.0K
17:01 12,228.10 12,229.60 12,226.00 12,226.50 0.0K
17:02 12,229.00 12,232.90 12,227.50 12,232.40 0.0K
17:03 12,233.40 12,235.40 12,232.40 12,234.40 0.0K
17:04 12,233.90 12,236.90 12,231.80 12,234.80 0.0K
17:05 12,234.30 12,238.30 12,234.30 12,235.20 0.0K
17:06 12,237.20 12,238.20 12,234.20 12,235.70 0.0K
17:07 12,235.20 12,239.20 12,235.20 12,239.20 0.0K
17:08 12,241.20 12,243.20 12,238.70 12,239.70 0.0K
17:09 12,240.20 12,240.20 12,237.70 12,240.20 0.0K
17:10 12,242.20 12,242.30 12,240.20 12,241.30 0.0K
17:11 12,241.80 12,243.80 12,239.80 12,239.80 0.0K
17:12 12,240.30 12,244.30 12,240.30 12,243.30 0.0K
17:13 12,245.70 12,254.20 12,244.70 12,253.20 0.0K
17:14 12,252.20 12,253.70 12,248.20 12,248.20 0.0K
17:15 12,248.70 12,248.70 12,238.90 12,238.90 0.0K
17:16 12,237.40 12,237.40 12,231.50 12,232.00 0.0K
17:17 12,231.50 12,231.50 12,227.60 12,229.60 0.0K
17:18 12,230.10 12,231.10 12,224.30 12,224.30 0.0K
17:19 12,223.80 12,223.80 12,218.40 12,218.40 0.0K
17:20 12,219.90 12,219.90 12,206.40 12,213.40 0.0K
17:21 12,212.40 12,213.90 12,209.90 12,211.90 0.0K
17:22 12,212.90 12,213.90 12,209.40 12,210.40 0.0K
17:23 12,211.40 12,213.40 12,208.90 12,210.40 0.0K
17:24 12,211.90 12,214.40 12,209.90 12,209.90 0.0K
17:25 12,209.40 12,212.40 12,207.40 12,212.40 0.0K
17:26 12,214.40 12,216.40 12,211.40 12,212.40 0.0K
17:27 12,212.90 12,214.40 12,210.40 12,212.40 0.0K
17:28 12,211.40 12,216.40 12,209.40 12,216.40 0.0K
17:29 12,217.40 12,217.90 12,209.40 12,215.40 0.0K
17:30 12,214.90 12,225.40 12,214.90 12,225.40 0.0K
17:31 12,225.90 12,229.40 12,225.40 12,226.40 0.0K
17:32 12,227.40 12,227.40 12,216.40 12,218.40 0.0K
17:33 12,218.90 12,223.90 12,218.90 12,220.40 0.0K
17:34 12,220.90 12,225.90 12,216.40 12,221.40 0.0K
17:35 12,219.40 12,227.90 12,219.40 12,220.04 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