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 12,232.40 12,234.40 12,231.40 12,234.40 0.0K
08:59 12,232.90 12,240.40 12,226.90 12,226.90 0.0K
09:00 12,234.40 12,235.40 12,218.40 12,218.40 0.0K
09:01 12,220.40 12,225.90 12,216.90 12,216.90 0.0K
09:02 12,213.40 12,232.40 12,213.40 12,228.40 0.0K
09:03 12,226.40 12,243.90 12,226.40 12,242.40 0.0K
09:04 12,238.90 12,246.90 12,237.40 12,246.40 0.0K
09:05 12,244.40 12,253.90 12,239.40 12,239.40 0.0K
09:06 12,237.40 12,240.40 12,231.40 12,236.40 0.0K
09:07 12,235.40 12,246.40 12,235.40 12,242.40 0.0K
09:08 12,242.90 12,247.40 12,242.90 12,245.90 0.0K
09:09 12,246.40 12,246.40 12,235.90 12,237.40 0.0K
09:10 12,236.40 12,236.40 12,226.40 12,227.90 0.0K
09:11 12,225.40 12,227.40 12,223.40 12,226.40 0.0K
09:12 12,225.40 12,233.40 12,225.40 12,231.40 0.0K
09:13 12,232.90 12,234.40 12,226.40 12,226.40 0.0K
09:14 12,224.40 12,224.40 12,220.40 12,221.40 0.0K
09:15 12,222.40 12,231.90 12,222.40 12,227.40 0.0K
09:16 12,228.40 12,228.40 12,223.40 12,223.40 0.0K
09:17 12,224.40 12,237.90 12,224.40 12,236.90 0.0K
09:18 12,235.40 12,237.40 12,233.40 12,236.90 0.0K
09:19 12,237.40 12,239.40 12,234.40 12,234.40 0.0K
09:20 12,233.40 12,239.90 12,233.40 12,235.90 0.0K
09:21 12,234.90 12,236.40 12,231.40 12,232.40 0.0K
09:22 12,233.40 12,238.40 12,233.40 12,238.40 0.0K
09:23 12,239.40 12,247.40 12,238.40 12,247.40 0.0K
09:24 12,246.40 12,248.40 12,243.90 12,244.40 0.0K
09:25 12,246.40 12,247.40 12,243.40 12,245.40 0.0K
09:26 12,243.90 12,245.40 12,240.40 12,245.40 0.0K
09:27 12,244.40 12,244.40 12,232.40 12,234.40 0.0K
09:28 12,233.40 12,236.40 12,233.40 12,236.40 0.0K
09:29 12,235.40 12,237.40 12,233.40 12,236.40 0.0K
09:30 12,234.40 12,234.40 12,228.40 12,228.40 0.0K
09:31 12,232.40 12,233.40 12,220.40 12,220.40 0.0K
09:32 12,222.40 12,225.40 12,218.40 12,218.40 0.0K
09:33 12,217.40 12,226.40 12,217.40 12,225.40 0.0K
09:34 12,224.40 12,235.40 12,223.90 12,233.40 0.0K
09:35 12,231.40 12,236.40 12,231.40 12,235.40 0.0K
09:36 12,236.40 12,238.40 12,235.40 12,238.40 0.0K
09:37 12,235.40 12,238.40 12,235.40 12,235.40 0.0K
09:38 12,232.40 12,233.40 12,228.40 12,233.40 0.0K
09:39 12,234.40 12,237.40 12,234.40 12,234.40 0.0K
09:40 12,232.40 12,236.40 12,230.40 12,236.40 0.0K
09:41 12,238.40 12,239.40 12,233.90 12,233.90 0.0K
09:42 12,232.40 12,236.90 12,231.40 12,236.40 0.0K
09:43 12,237.40 12,241.40 12,236.40 12,240.40 0.0K
09:44 12,241.40 12,246.40 12,239.40 12,246.40 0.0K
09:45 12,244.90 12,245.90 12,244.40 12,244.40 0.0K
09:46 12,243.40 12,243.40 12,235.40 12,236.40 0.0K
09:47 12,238.40 12,252.40 12,238.40 12,250.40 0.0K
09:48 12,249.40 12,250.40 12,246.40 12,249.90 0.0K
09:49 12,249.40 12,249.90 12,247.40 12,248.90 0.0K
09:50 12,249.40 12,249.40 12,243.90 12,246.40 0.0K
09:51 12,242.40 12,245.40 12,239.40 12,240.40 0.0K
09:52 12,240.90 12,241.40 12,238.40 12,238.40 0.0K
09:53 12,240.40 12,243.40 12,238.40 12,238.40 0.0K
09:54 12,237.40 12,238.40 12,228.40 12,228.40 0.0K
09:55 12,224.40 12,232.40 12,224.40 12,232.40 0.0K
09:56 12,231.90 12,234.40 12,231.40 12,233.40 0.0K
09:57 12,232.90 12,232.90 12,228.40 12,228.40 0.0K
09:58 12,227.40 12,232.40 12,225.90 12,232.40 0.0K
09:59 12,230.40 12,230.40 12,224.40 12,225.40 0.0K
10:00 12,223.40 12,224.40 12,221.90 12,224.40 0.0K
10:01 12,221.90 12,224.40 12,213.40 12,214.90 0.0K
10:02 12,215.90 12,219.40 12,215.40 12,218.40 0.0K
10:03 12,217.90 12,219.40 12,214.40 12,218.90 0.0K
10:04 12,217.40 12,218.90 12,214.40 12,217.90 0.0K
10:05 12,216.40 12,221.40 12,216.40 12,218.90 0.0K
10:06 12,222.40 12,223.40 12,220.90 12,223.40 0.0K
10:07 12,224.40 12,231.40 12,224.40 12,230.90 0.0K
10:08 12,232.40 12,232.40 12,230.40 12,231.40 0.0K
10:09 12,230.40 12,231.40 12,228.40 12,230.90 0.0K
10:10 12,233.40 12,237.90 12,231.40 12,237.40 0.0K
10:11 12,238.40 12,239.40 12,236.40 12,239.40 0.0K
10:12 12,238.90 12,240.40 12,236.40 12,237.90 0.0K
10:13 12,236.90 12,240.90 12,236.90 12,238.90 0.0K
10:14 12,236.90 12,239.40 12,236.90 12,236.90 0.0K
10:15 12,236.40 12,240.40 12,234.40 12,235.90 0.0K
10:16 12,237.40 12,237.40 12,235.40 12,235.40 0.0K
10:17 12,232.40 12,235.40 12,232.40 12,234.40 0.0K
10:18 12,232.40 12,233.90 12,229.40 12,229.40 0.0K
10:19 12,234.40 12,237.40 12,232.40 12,237.40 0.0K
10:20 12,236.40 12,237.40 12,236.40 12,236.40 0.0K
10:21 12,236.90 12,243.40 12,236.90 12,241.40 0.0K
10:22 12,239.40 12,239.40 12,230.90 12,231.40 0.0K
10:23 12,230.40 12,239.40 12,230.40 12,239.40 0.0K
10:24 12,238.40 12,238.40 12,232.90 12,232.90 0.0K
10:25 12,231.90 12,232.40 12,227.40 12,227.40 0.0K
10:26 12,229.40 12,235.40 12,229.40 12,235.40 0.0K
10:27 12,234.90 12,235.40 12,232.40 12,232.40 0.0K
10:28 12,231.90 12,236.40 12,230.90 12,230.90 0.0K
10:29 12,230.40 12,234.40 12,230.40 12,233.40 0.0K
10:30 12,235.40 12,239.90 12,232.40 12,239.40 0.0K
10:31 12,237.40 12,238.40 12,234.40 12,234.40 0.0K
10:32 12,235.40 12,236.40 12,233.40 12,233.40 0.0K
10:33 12,231.40 12,235.40 12,231.40 12,235.40 0.0K
10:34 12,233.40 12,235.40 12,232.40 12,232.40 0.0K
10:35 12,231.40 12,233.40 12,226.40 12,226.40 0.0K
10:36 12,226.90 12,228.40 12,223.40 12,226.40 0.0K
10:37 12,227.40 12,229.40 12,226.90 12,227.40 0.0K
10:38 12,226.90 12,229.40 12,226.90 12,229.40 0.0K
10:39 12,228.90 12,229.40 12,225.40 12,226.40 0.0K
10:40 12,225.40 12,229.40 12,225.40 12,229.40 0.0K
10:41 12,230.40 12,231.40 12,226.40 12,226.40 0.0K
10:42 12,228.40 12,228.40 12,221.90 12,225.40 0.0K
10:43 12,224.40 12,227.40 12,223.40 12,224.40 0.0K
10:44 12,225.40 12,227.40 12,223.90 12,227.40 0.0K
10:45 12,230.40 12,231.90 12,229.90 12,230.90 0.0K
10:46 12,230.40 12,234.40 12,229.40 12,232.40 0.0K
10:47 12,233.40 12,242.40 12,233.40 12,242.40 0.0K
10:48 12,241.40 12,241.40 12,239.40 12,239.40 0.0K
10:49 12,240.40 12,242.40 12,240.40 12,241.40 0.0K
10:50 12,240.40 12,242.40 12,239.40 12,242.40 0.0K
10:51 12,241.40 12,245.40 12,241.40 12,245.40 0.0K
10:52 12,244.40 12,244.90 12,243.40 12,244.40 0.0K
10:53 12,243.40 12,243.40 12,240.40 12,241.40 0.0K
10:54 12,239.40 12,242.90 12,239.40 12,242.40 0.0K
10:55 12,244.40 12,249.90 12,244.40 12,248.90 0.0K
10:56 12,248.40 12,248.40 12,245.90 12,246.40 0.0K
10:57 12,246.90 12,247.90 12,244.40 12,245.40 0.0K
10:58 12,244.40 12,245.40 12,243.40 12,243.90 0.0K
10:59 12,244.40 12,244.90 12,243.90 12,243.90 0.0K
11:00 12,244.40 12,245.40 12,240.40 12,244.40 0.0K
11:01 12,243.40 12,247.40 12,243.40 12,247.40 0.0K
11:02 12,246.40 12,246.40 12,242.40 12,244.40 0.0K
11:03 12,245.40 12,247.40 12,245.40 12,247.40 0.0K
11:04 12,246.40 12,247.40 12,244.90 12,247.40 0.0K
11:05 12,248.40 12,249.90 12,247.40 12,249.90 0.0K
11:06 12,250.40 12,250.40 12,246.90 12,247.90 0.0K
11:07 12,248.40 12,249.90 12,247.40 12,249.90 0.0K
11:08 12,250.90 12,250.90 12,247.90 12,249.40 0.0K
11:09 12,250.40 12,252.40 12,249.40 12,250.90 0.0K
11:10 12,250.40 12,253.40 12,250.40 12,253.40 0.0K
11:11 12,252.40 12,253.40 12,251.90 12,252.40 0.0K
11:12 12,253.40 12,253.40 12,250.40 12,251.40 0.0K
11:13 12,250.40 12,251.40 12,249.40 12,251.40 0.0K
11:14 12,250.90 12,250.90 12,248.40 12,250.40 0.0K
11:15 12,249.90 12,255.40 12,249.90 12,255.40 0.0K
11:16 12,256.40 12,256.40 12,254.40 12,254.40 0.0K
11:17 12,253.90 12,254.90 12,249.90 12,250.40 0.0K
11:18 12,248.90 12,250.40 12,248.40 12,250.40 0.0K
11:19 12,249.90 12,249.90 12,248.40 12,248.40 0.0K
11:20 12,247.40 12,252.40 12,247.40 12,252.40 0.0K
11:21 12,249.40 12,251.40 12,249.40 12,251.40 0.0K
11:22 12,250.40 12,251.40 12,249.90 12,249.90 0.0K
11:23 12,250.40 12,254.40 12,247.90 12,254.40 0.0K
11:24 12,253.90 12,253.90 12,250.40 12,251.40 0.0K
11:25 12,250.40 12,255.40 12,250.40 12,255.40 0.0K
11:26 12,256.40 12,256.40 12,254.40 12,254.90 0.0K
11:27 12,253.40 12,253.40 12,250.40 12,250.40 0.0K
11:28 12,249.40 12,252.40 12,245.90 12,246.40 0.0K
11:29 12,244.90 12,248.40 12,243.40 12,244.40 0.0K
11:30 12,241.40 12,246.40 12,241.40 12,242.40 0.0K
11:31 12,242.90 12,243.40 12,239.40 12,242.90 0.0K
11:32 12,242.40 12,243.40 12,241.90 12,242.40 0.0K
11:33 12,242.90 12,243.90 12,242.90 12,243.90 0.0K
11:34 12,243.40 12,244.90 12,238.40 12,244.90 0.0K
11:35 12,245.40 12,255.90 12,245.40 12,255.90 0.0K
11:36 12,256.90 12,256.90 12,254.40 12,254.40 0.0K
11:37 12,252.40 12,252.40 12,246.40 12,248.40 0.0K
11:38 12,247.40 12,250.40 12,247.40 12,248.40 0.0K
11:39 12,248.90 12,249.90 12,246.40 12,246.40 0.0K
11:40 12,245.90 12,248.40 12,244.40 12,244.40 0.0K
11:41 12,245.40 12,246.40 12,244.40 12,245.40 0.0K
11:42 12,244.40 12,244.90 12,242.40 12,243.40 0.0K
11:43 12,241.40 12,241.40 12,237.40 12,241.40 0.0K
11:44 12,242.90 12,243.40 12,242.40 12,242.40 0.0K
11:45 12,241.40 12,245.40 12,239.40 12,245.40 0.0K
11:46 12,244.40 12,244.40 12,240.90 12,241.40 0.0K
11:47 12,242.40 12,244.90 12,240.40 12,240.40 0.0K
11:48 12,240.90 12,241.40 12,237.40 12,238.40 0.0K
11:49 12,237.40 12,240.40 12,235.40 12,240.40 0.0K
11:50 12,238.40 12,238.40 12,235.40 12,237.40 0.0K
11:51 12,237.90 12,238.40 12,236.40 12,237.90 0.0K
11:52 12,237.40 12,237.40 12,232.40 12,232.40 0.0K
11:53 12,231.40 12,232.40 12,228.40 12,230.40 0.0K
11:54 12,229.40 12,235.40 12,228.90 12,232.90 0.0K
11:55 12,232.40 12,235.40 12,230.90 12,235.40 0.0K
11:56 12,236.40 12,236.40 12,233.90 12,235.40 0.0K
11:57 12,234.90 12,236.40 12,234.40 12,235.40 0.0K
11:58 12,234.40 12,236.40 12,234.40 12,235.90 0.0K
11:59 12,235.40 12,236.40 12,234.40 12,234.40 0.0K
12:00 12,232.90 12,232.90 12,226.40 12,230.40 0.0K
12:01 12,229.40 12,232.40 12,226.40 12,232.40 0.0K
12:02 12,233.40 12,235.40 12,233.40 12,234.40 0.0K
12:03 12,232.40 12,235.90 12,232.40 12,235.90 0.0K
12:04 12,233.90 12,238.40 12,231.90 12,238.40 0.0K
12:05 12,239.40 12,243.90 12,238.40 12,243.40 0.0K
12:06 12,244.40 12,244.40 12,239.40 12,239.40 0.0K
12:07 12,239.90 12,241.90 12,239.90 12,239.90 0.0K
12:08 12,238.40 12,238.90 12,236.40 12,238.90 0.0K
12:09 12,238.40 12,238.40 12,235.40 12,235.40 0.0K
12:10 12,233.40 12,233.40 12,225.40 12,225.40 0.0K
12:11 12,224.40 12,226.40 12,224.40 12,225.40 0.0K
12:12 12,224.90 12,225.40 12,220.40 12,223.90 0.0K
12:13 12,224.40 12,225.40 12,223.40 12,223.90 0.0K
12:14 12,224.40 12,226.40 12,224.40 12,224.40 0.0K
12:15 12,225.40 12,231.40 12,225.40 12,230.40 0.0K
12:16 12,229.40 12,231.40 12,229.40 12,229.40 0.0K
12:17 12,228.90 12,228.90 12,226.40 12,228.90 0.0K
12:18 12,227.90 12,229.40 12,227.90 12,228.40 0.0K
12:19 12,229.40 12,231.40 12,227.40 12,227.40 0.0K
12:20 12,224.90 12,224.90 12,221.40 12,222.90 0.0K
12:21 12,222.40 12,222.90 12,221.40 12,222.40 0.0K
12:22 12,221.90 12,223.40 12,220.40 12,223.40 0.0K
12:23 12,222.90 12,223.40 12,217.40 12,218.90 0.0K
12:24 12,218.40 12,220.90 12,210.40 12,210.40 0.0K
12:25 12,211.40 12,211.40 12,208.40 12,210.40 0.0K
12:26 12,212.40 12,213.40 12,210.40 12,213.40 0.0K
12:27 12,215.40 12,215.40 12,212.40 12,212.40 0.0K
12:28 12,211.90 12,212.40 12,209.40 12,209.40 0.0K
12:29 12,210.90 12,212.90 12,210.40 12,212.40 0.0K
12:30 12,215.90 12,218.40 12,214.40 12,217.90 0.0K
12:31 12,217.40 12,219.90 12,217.40 12,219.40 0.0K
12:32 12,218.90 12,220.40 12,218.40 12,220.40 0.0K
12:33 12,219.90 12,221.40 12,217.40 12,219.40 0.0K
12:34 12,218.40 12,221.90 12,218.40 12,219.40 0.0K
12:35 12,217.40 12,222.40 12,217.40 12,222.40 0.0K
12:36 12,220.40 12,221.90 12,219.40 12,219.40 0.0K
12:37 12,219.90 12,225.90 12,219.90 12,223.40 0.0K
12:38 12,224.40 12,225.90 12,224.40 12,225.90 0.0K
12:39 12,225.40 12,225.40 12,224.40 12,224.40 0.0K
12:40 12,223.40 12,223.90 12,221.40 12,223.40 0.0K
12:41 12,224.90 12,227.40 12,223.40 12,225.90 0.0K
12:42 12,224.40 12,225.40 12,223.40 12,223.90 0.0K
12:43 12,221.40 12,221.40 12,217.90 12,217.90 0.0K
12:44 12,216.90 12,217.40 12,215.40 12,215.40 0.0K
12:45 12,217.40 12,222.40 12,217.40 12,222.40 0.0K
12:46 12,223.40 12,225.40 12,220.40 12,220.40 0.0K
12:47 12,219.40 12,219.40 12,219.40 12,219.40 0.0K
12:48 12,220.90 12,222.40 12,219.40 12,221.40 0.0K
12:49 12,220.90 12,223.40 12,220.90 12,223.40 0.0K
12:50 12,222.90 12,227.40 12,222.40 12,227.40 0.0K
12:51 12,228.40 12,234.40 12,226.40 12,234.40 0.0K
12:52 12,233.90 12,234.40 12,233.40 12,233.40 0.0K
12:53 12,233.90 12,236.90 12,232.40 12,232.40 0.0K
12:54 12,231.90 12,237.40 12,231.90 12,237.40 0.0K
12:55 12,237.90 12,238.40 12,236.40 12,237.40 0.0K
12:56 12,236.40 12,237.40 12,233.40 12,235.40 0.0K
12:57 12,234.90 12,236.90 12,234.40 12,234.40 0.0K
12:58 12,233.90 12,236.40 12,232.40 12,235.40 0.0K
12:59 12,235.90 12,236.40 12,235.40 12,235.40 0.0K
13:00 12,233.40 12,233.40 12,230.40 12,230.40 0.0K
13:01 12,230.90 12,235.40 12,230.90 12,234.40 0.0K
13:02 12,234.90 12,235.40 12,232.40 12,232.40 0.0K
13:03 12,233.40 12,235.40 12,233.40 12,235.40 0.0K
13:04 12,234.40 12,234.40 12,231.40 12,231.40 0.0K
13:05 12,230.40 12,230.40 12,226.40 12,226.40 0.0K
13:06 12,227.40 12,229.40 12,226.40 12,227.90 0.0K
13:07 12,227.40 12,232.90 12,226.40 12,232.90 0.0K
13:08 12,232.40 12,233.40 12,229.90 12,230.40 0.0K
13:09 12,230.90 12,233.40 12,230.90 12,233.40 0.0K
13:10 12,234.40 12,235.40 12,233.90 12,233.90 0.0K
13:11 12,233.40 12,233.40 12,229.40 12,232.40 0.0K
13:12 12,233.40 12,236.40 12,233.40 12,236.40 0.0K
13:13 12,237.40 12,237.40 12,237.40 12,237.40 0.0K
13:14 12,238.40 12,239.40 12,237.90 12,238.40 0.0K
13:15 12,237.40 12,237.40 12,233.40 12,236.40 0.0K
13:16 12,235.90 12,236.40 12,234.40 12,236.40 0.0K
13:17 12,235.90 12,237.40 12,235.40 12,237.40 0.0K
13:18 12,236.40 12,236.90 12,234.90 12,235.40 0.0K
13:19 12,234.40 12,235.40 12,234.40 12,235.40 0.0K
13:20 12,234.40 12,236.40 12,234.40 12,235.40 0.0K
13:21 12,234.90 12,235.40 12,232.90 12,235.40 0.0K
13:22 12,235.90 12,236.40 12,234.40 12,236.40 0.0K
13:23 12,235.90 12,235.90 12,235.90 12,235.90 0.0K
13:24 12,234.40 12,234.40 12,232.40 12,232.40 0.0K
13:25 12,231.40 12,231.40 12,227.90 12,228.40 0.0K
13:26 12,227.90 12,229.40 12,227.90 12,229.40 0.0K
13:27 12,228.40 12,229.40 12,228.40 12,228.40 0.0K
13:28 12,227.90 12,231.40 12,227.90 12,230.40 0.0K
13:29 12,230.90 12,232.40 12,230.40 12,230.40 0.0K
13:30 12,229.40 12,229.40 12,225.40 12,227.40 0.0K
13:31 12,226.90 12,235.40 12,226.90 12,235.40 0.0K
13:32 12,234.40 12,236.40 12,234.40 12,235.90 0.0K
13:33 12,236.40 12,237.40 12,236.40 12,236.40 0.0K
13:34 12,235.40 12,235.40 12,232.40 12,235.40 0.0K
13:35 12,236.40 12,238.40 12,232.40 12,234.40 0.0K
13:36 12,233.90 12,233.90 12,230.40 12,232.40 0.0K
13:37 12,233.40 12,234.40 12,232.90 12,232.90 0.0K
13:38 12,232.40 12,235.40 12,230.40 12,235.40 0.0K
13:39 12,236.40 12,237.40 12,235.40 12,236.40 0.0K
13:40 12,236.90 12,238.40 12,236.90 12,238.40 0.0K
13:41 12,239.40 12,239.40 12,238.40 12,239.40 0.0K
13:42 12,240.90 12,243.40 12,240.40 12,243.40 0.0K
13:43 12,244.40 12,244.40 12,240.40 12,241.40 0.0K
13:44 12,240.40 12,242.40 12,240.40 12,242.40 0.0K
13:45 12,243.40 12,243.40 12,243.40 12,243.40 0.0K
13:46 12,245.40 12,246.40 12,245.40 12,245.40 0.0K
13:47 12,244.90 12,246.40 12,241.40 12,241.90 0.0K
13:48 12,240.40 12,240.40 12,239.40 12,239.40 0.0K
13:49 12,238.90 12,241.40 12,238.90 12,240.40 0.0K
13:50 12,240.90 12,241.40 12,233.40 12,233.90 0.0K
13:51 12,233.40 12,234.40 12,231.40 12,231.40 0.0K
13:52 12,232.40 12,234.40 12,232.40 12,233.40 0.0K
13:53 12,233.90 12,234.90 12,231.40 12,232.40 0.0K
13:54 12,234.40 12,237.40 12,234.40 12,237.40 0.0K
13:55 12,237.90 12,238.40 12,237.40 12,237.90 0.0K
13:56 12,237.40 12,239.90 12,236.40 12,239.40 0.0K
13:57 12,237.90 12,238.40 12,236.40 12,236.40 0.0K
13:58 12,235.90 12,240.40 12,235.40 12,240.40 0.0K
13:59 12,241.40 12,241.40 12,240.40 12,240.40 0.0K
14:00 12,241.40 12,246.40 12,241.40 12,245.40 0.0K
14:01 12,242.40 12,245.40 12,242.40 12,245.40 0.0K
14:02 12,242.40 12,244.40 12,242.40 12,244.40 0.0K
14:03 12,244.90 12,246.40 12,244.90 12,246.40 0.0K
14:04 12,246.90 12,246.90 12,242.40 12,243.40 0.0K
14:05 12,244.40 12,244.40 12,243.40 12,244.40 0.0K
14:06 12,245.40 12,246.40 12,245.40 12,246.40 0.0K
14:07 12,245.40 12,246.40 12,245.40 12,245.40 0.0K
14:08 12,246.40 12,246.40 12,244.40 12,245.40 0.0K
14:09 12,246.40 12,246.40 12,246.40 12,246.40 0.0K
14:10 12,245.90 12,246.40 12,244.40 12,244.40 0.0K
14:11 12,245.40 12,246.40 12,243.40 12,244.90 0.0K
14:12 12,244.40 12,244.40 12,243.40 12,243.90 0.0K
14:13 12,244.40 12,250.40 12,244.40 12,250.40 0.0K
14:14 12,251.40 12,251.40 12,250.40 12,250.40 0.0K
14:15 12,251.40 12,251.40 12,248.40 12,248.40 0.0K
14:16 12,247.40 12,252.40 12,247.40 12,250.90 0.0K
14:17 12,251.40 12,253.40 12,251.40 12,251.40 0.0K
14:18 12,251.90 12,256.40 12,251.90 12,256.40 0.0K
14:19 12,257.40 12,258.40 12,256.40 12,258.40 0.0K
14:20 12,257.40 12,258.40 12,256.40 12,258.40 0.0K
14:21 12,256.90 12,257.90 12,256.40 12,257.90 0.0K
14:22 12,257.40 12,262.40 12,257.40 12,261.40 0.0K
14:23 12,262.40 12,262.40 12,260.40 12,261.40 0.0K
14:24 12,262.40 12,264.90 12,262.40 12,264.90 0.0K
14:25 12,263.40 12,266.40 12,263.40 12,265.40 0.0K
14:26 12,264.40 12,265.90 12,264.40 12,265.40 0.0K
14:27 12,264.40 12,264.40 12,264.40 12,264.40 0.0K
14:28 12,263.40 12,264.40 12,263.40 12,263.40 0.0K
14:29 12,263.90 12,265.40 12,263.40 12,263.90 0.0K
14:30 12,264.40 12,269.40 12,262.90 12,269.40 0.0K
14:31 12,273.40 12,273.40 12,269.90 12,272.40 0.0K
14:32 12,273.40 12,273.40 12,270.40 12,273.40 0.0K
14:33 12,271.90 12,272.90 12,269.90 12,269.90 0.0K
14:34 12,269.40 12,278.40 12,269.40 12,276.90 0.0K
14:35 12,275.90 12,277.40 12,273.90 12,274.40 0.0K
14:36 12,273.40 12,277.40 12,271.90 12,277.40 0.0K
14:37 12,278.40 12,278.40 12,274.40 12,276.40 0.0K
14:38 12,274.40 12,278.40 12,274.40 12,277.40 0.0K
14:39 12,276.40 12,277.40 12,274.90 12,275.40 0.0K
14:40 12,276.40 12,277.40 12,275.90 12,275.90 0.0K
14:41 12,276.40 12,277.90 12,276.40 12,277.40 0.0K
14:42 12,278.40 12,278.40 12,274.40 12,276.90 0.0K
14:43 12,275.40 12,279.40 12,275.40 12,279.40 0.0K
14:44 12,278.90 12,278.90 12,271.40 12,273.40 0.0K
14:45 12,274.40 12,275.40 12,274.40 12,275.40 0.0K
14:46 12,273.40 12,274.40 12,271.40 12,272.40 0.0K
14:47 12,271.40 12,273.40 12,270.40 12,272.40 0.0K
14:48 12,271.90 12,272.40 12,269.90 12,270.40 0.0K
14:49 12,268.40 12,273.40 12,268.40 12,272.40 0.0K
14:50 12,270.90 12,271.40 12,265.40 12,266.40 0.0K
14:51 12,267.90 12,269.90 12,266.40 12,266.40 0.0K
14:52 12,265.90 12,265.90 12,263.40 12,265.40 0.0K
14:53 12,265.90 12,271.90 12,265.90 12,271.40 0.0K
14:54 12,270.40 12,270.40 12,269.40 12,269.40 0.0K
14:55 12,271.40 12,275.40 12,270.40 12,270.40 0.0K
14:56 12,269.90 12,270.40 12,269.40 12,269.40 0.0K
14:57 12,270.40 12,272.40 12,269.90 12,271.40 0.0K
14:58 12,271.90 12,273.40 12,271.90 12,272.40 0.0K
14:59 12,271.90 12,277.90 12,271.90 12,277.90 0.0K
15:00 12,278.90 12,278.90 12,272.40 12,272.40 0.0K
15:01 12,269.90 12,270.90 12,268.90 12,270.40 0.0K
15:02 12,271.40 12,274.40 12,271.40 12,274.40 0.0K
15:03 12,273.40 12,280.40 12,268.40 12,278.40 0.0K
15:04 12,279.40 12,279.40 12,273.90 12,275.40 0.0K
15:05 12,273.90 12,274.40 12,272.90 12,273.40 0.0K
15:06 12,271.90 12,275.40 12,271.40 12,274.40 0.0K
15:07 12,272.90 12,274.90 12,270.90 12,270.90 0.0K
15:08 12,268.90 12,268.90 12,265.90 12,266.90 0.0K
15:09 12,265.40 12,268.40 12,265.40 12,265.40 0.0K
15:10 12,267.40 12,270.40 12,267.40 12,267.40 0.0K
15:11 12,268.40 12,271.90 12,268.40 12,270.40 0.0K
15:12 12,269.40 12,269.40 12,265.40 12,265.40 0.0K
15:13 12,264.40 12,266.40 12,264.40 12,266.40 0.0K
15:14 12,265.40 12,265.90 12,263.40 12,264.40 0.0K
15:15 12,262.40 12,263.40 12,261.40 12,263.40 0.0K
15:16 12,261.40 12,263.40 12,261.40 12,261.90 0.0K
15:17 12,261.40 12,264.40 12,261.40 12,263.40 0.0K
15:18 12,263.90 12,263.90 12,263.40 12,263.40 0.0K
15:19 12,262.40 12,262.40 12,261.40 12,261.40 0.0K
15:20 12,259.40 12,259.40 12,254.40 12,256.40 0.0K
15:21 12,255.40 12,256.90 12,255.40 12,256.40 0.0K
15:22 12,255.40 12,263.40 12,255.40 12,262.40 0.0K
15:23 12,261.90 12,261.90 12,259.40 12,260.40 0.0K
15:24 12,260.90 12,262.90 12,260.90 12,261.40 0.0K
15:25 12,260.40 12,261.40 12,259.40 12,260.40 0.0K
15:26 12,259.90 12,262.90 12,258.40 12,258.40 0.0K
15:27 12,259.40 12,262.40 12,259.40 12,262.40 0.0K
15:28 12,261.40 12,262.90 12,260.40 12,262.90 0.0K
15:29 12,262.40 12,262.90 12,262.40 12,262.40 0.0K
15:30 12,260.40 12,263.40 12,258.40 12,263.40 0.0K
15:31 12,267.40 12,267.40 12,251.40 12,254.40 0.0K
15:32 12,256.40 12,256.40 12,249.40 12,249.40 0.0K
15:33 12,247.40 12,254.40 12,247.40 12,252.40 0.0K
15:34 12,253.40 12,255.40 12,252.40 12,253.90 0.0K
15:35 12,252.90 12,253.40 12,250.40 12,251.40 0.0K
15:36 12,250.40 12,253.40 12,247.90 12,249.90 0.0K
15:37 12,250.40 12,258.40 12,250.40 12,258.40 0.0K
15:38 12,258.90 12,262.40 12,257.40 12,257.90 0.0K
15:39 12,257.40 12,264.40 12,257.40 12,264.40 0.0K
15:40 12,265.40 12,269.40 12,264.90 12,269.40 0.0K
15:41 12,270.40 12,272.90 12,269.90 12,272.40 0.0K
15:42 12,273.40 12,274.90 12,271.90 12,274.90 0.0K
15:43 12,273.40 12,273.40 12,265.40 12,270.40 0.0K
15:44 12,269.90 12,272.40 12,268.40 12,272.40 0.0K
15:45 12,273.40 12,273.40 12,268.40 12,268.40 0.0K
15:46 12,267.40 12,267.40 12,263.40 12,263.40 0.0K
15:47 12,262.40 12,262.40 12,258.40 12,259.40 0.0K
15:48 12,260.40 12,269.90 12,260.40 12,269.90 0.0K
15:49 12,270.40 12,275.40 12,270.40 12,272.90 0.0K
15:50 12,273.40 12,276.40 12,272.90 12,274.40 0.0K
15:51 12,275.40 12,276.40 12,273.40 12,275.40 0.0K
15:52 12,274.40 12,277.40 12,272.90 12,274.40 0.0K
15:53 12,274.90 12,275.40 12,273.40 12,274.40 0.0K
15:54 12,275.40 12,281.40 12,275.40 12,279.40 0.0K
15:55 12,278.40 12,280.40 12,270.40 12,270.40 0.0K
15:56 12,271.90 12,278.40 12,271.90 12,278.40 0.0K
15:57 12,278.90 12,282.90 12,278.90 12,282.40 0.0K
15:58 12,283.40 12,284.90 12,281.40 12,281.40 0.0K
15:59 12,282.40 12,286.40 12,282.40 12,286.40 0.0K
16:00 12,288.40 12,289.40 12,287.40 12,289.40 0.0K
16:01 12,290.90 12,299.40 12,289.40 12,299.40 0.0K
16:02 12,300.40 12,300.40 12,294.40 12,294.40 0.0K
16:03 12,294.90 12,297.40 12,294.40 12,296.40 0.0K
16:04 12,298.40 12,298.40 12,294.40 12,295.40 0.0K
16:05 12,296.40 12,300.40 12,295.40 12,296.40 0.0K
16:06 12,295.90 12,296.40 12,294.40 12,295.40 0.0K
16:07 12,297.40 12,300.40 12,296.40 12,298.40 0.0K
16:08 12,299.40 12,300.40 12,297.40 12,297.40 0.0K
16:09 12,296.40 12,300.40 12,295.40 12,300.40 0.0K
16:10 12,302.40 12,302.90 12,297.90 12,297.90 0.0K
16:11 12,298.40 12,299.40 12,296.40 12,296.40 0.0K
16:12 12,298.40 12,298.90 12,294.90 12,295.40 0.0K
16:13 12,295.90 12,299.40 12,295.40 12,299.40 0.0K
16:14 12,300.40 12,304.90 12,300.40 12,304.90 0.0K
16:15 12,304.90 12,306.40 12,304.40 12,305.40 0.0K
16:16 12,304.40 12,305.40 12,303.40 12,304.40 0.0K
16:17 12,306.40 12,314.90 12,306.40 12,314.40 0.0K
16:18 12,315.40 12,319.40 12,315.40 12,318.40 0.0K
16:19 12,317.40 12,320.40 12,315.40 12,316.40 0.0K
16:20 12,319.90 12,322.90 12,318.90 12,319.40 0.0K
16:21 12,318.90 12,323.40 12,318.90 12,320.40 0.0K
16:22 12,321.40 12,323.40 12,320.40 12,321.40 0.0K
16:23 12,320.40 12,322.40 12,319.90 12,321.40 0.0K
16:24 12,322.90 12,324.90 12,322.40 12,322.90 0.0K
16:25 12,322.40 12,323.40 12,319.90 12,319.90 0.0K
16:26 12,320.40 12,324.40 12,319.90 12,322.40 0.0K
16:27 12,321.40 12,327.40 12,321.40 12,327.40 0.0K
16:28 12,326.40 12,329.40 12,324.40 12,329.40 0.0K
16:29 12,330.40 12,331.40 12,330.40 12,330.40 0.0K
16:30 12,329.40 12,333.40 12,329.40 12,331.90 0.0K
16:31 12,333.40 12,334.40 12,330.40 12,330.40 0.0K
16:32 12,331.40 12,333.40 12,327.90 12,333.40 0.0K
16:33 12,331.90 12,332.40 12,328.40 12,328.40 0.0K
16:34 12,328.90 12,331.40 12,327.40 12,329.40 0.0K
16:35 12,328.40 12,331.40 12,328.40 12,330.40 0.0K
16:36 12,332.40 12,333.90 12,332.40 12,333.40 0.0K
16:37 12,332.40 12,332.40 12,330.40 12,331.40 0.0K
16:38 12,333.40 12,336.40 12,333.40 12,336.40 0.0K
16:39 12,337.40 12,339.40 12,336.90 12,337.40 0.0K
16:40 12,338.40 12,340.40 12,336.40 12,336.40 0.0K
16:41 12,335.90 12,338.40 12,335.90 12,336.90 0.0K
16:42 12,337.40 12,339.40 12,336.40 12,336.40 0.0K
16:43 12,335.90 12,338.40 12,333.90 12,338.40 0.0K
16:44 12,339.40 12,339.40 12,338.40 12,338.40 0.0K
16:45 12,336.40 12,336.40 12,333.40 12,334.40 0.0K
16:46 12,335.40 12,338.40 12,335.40 12,337.40 0.0K
16:47 12,339.40 12,342.40 12,339.40 12,339.90 0.0K
16:48 12,339.40 12,341.40 12,337.40 12,337.40 0.0K
16:49 12,336.90 12,339.40 12,336.40 12,336.40 0.0K
16:50 12,334.40 12,334.90 12,333.40 12,334.40 0.0K
16:51 12,334.90 12,335.40 12,331.40 12,331.40 0.0K
16:52 12,333.40 12,333.90 12,332.40 12,333.40 0.0K
16:53 12,332.40 12,337.40 12,332.40 12,334.40 0.0K
16:54 12,334.90 12,335.40 12,332.40 12,335.40 0.0K
16:55 12,335.90 12,337.90 12,334.90 12,337.40 0.0K
16:56 12,338.40 12,339.40 12,337.40 12,337.40 0.0K
16:57 12,337.90 12,337.90 12,336.90 12,336.90 0.0K
16:58 12,337.40 12,338.90 12,337.40 12,338.40 0.0K
16:59 12,337.40 12,338.40 12,335.40 12,336.90 0.0K
17:00 12,339.40 12,340.40 12,338.40 12,338.40 0.0K
17:01 12,337.40 12,337.40 12,332.90 12,335.40 0.0K
17:02 12,337.40 12,344.90 12,336.40 12,344.90 0.0K
17:03 12,342.40 12,343.40 12,338.40 12,338.40 0.0K
17:04 12,339.40 12,343.40 12,339.40 12,341.40 0.0K
17:05 12,340.40 12,340.40 12,339.40 12,340.40 0.0K
17:06 12,341.40 12,341.40 12,338.40 12,338.40 0.0K
17:07 12,339.40 12,341.40 12,338.40 12,338.90 0.0K
17:08 12,338.40 12,341.40 12,338.40 12,341.40 0.0K
17:09 12,340.40 12,340.40 12,338.40 12,338.40 0.0K
17:10 12,339.40 12,339.40 12,334.40 12,336.40 0.0K
17:11 12,337.40 12,341.40 12,337.40 12,341.40 0.0K
17:12 12,340.90 12,344.40 12,340.90 12,344.40 0.0K
17:13 12,342.40 12,342.40 12,336.90 12,337.40 0.0K
17:14 12,335.90 12,339.40 12,334.40 12,334.40 0.0K
17:15 12,335.40 12,335.40 12,332.90 12,334.40 0.0K
17:16 12,336.90 12,338.40 12,330.40 12,331.40 0.0K
17:17 12,331.90 12,331.90 12,327.40 12,327.40 0.0K
17:18 12,328.40 12,328.40 12,322.40 12,322.40 0.0K
17:19 12,323.40 12,325.90 12,322.40 12,322.40 0.0K
17:20 12,322.90 12,322.90 12,316.40 12,316.40 0.0K
17:21 12,314.90 12,314.90 12,309.40 12,309.40 0.0K
17:22 12,308.90 12,308.90 12,302.40 12,302.40 0.0K
17:23 12,301.90 12,304.90 12,297.90 12,304.90 0.0K
17:24 12,305.40 12,305.40 12,299.40 12,299.40 0.0K
17:25 12,296.90 12,302.40 12,295.40 12,302.40 0.0K
17:26 12,301.40 12,307.40 12,301.40 12,302.90 0.0K
17:27 12,304.40 12,304.40 12,298.90 12,300.90 0.0K
17:28 12,298.90 12,302.90 12,298.40 12,301.90 0.0K
17:29 12,297.90 12,310.90 12,294.90 12,310.90 0.0K
17:30 12,311.40 12,315.90 12,310.90 12,315.40 0.0K
17:31 12,316.40 12,316.40 12,308.40 12,308.40 0.0K
17:32 12,307.90 12,309.90 12,300.90 12,300.90 0.0K
17:33 12,301.40 12,304.40 12,300.90 12,302.40 0.0K
17:34 12,303.40 12,307.90 12,303.40 12,307.40 0.0K
17:35 12,309.40 12,332.86 12,305.90 12,332.86 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