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 12,117.23 12,119.23 12,117.23 12,117.73 0.0K
08:59 12,118.73 12,118.73 12,103.23 12,110.23 0.0K
09:00 12,108.73 12,127.23 12,108.73 12,120.73 0.0K
09:01 12,122.23 12,138.73 12,121.73 12,134.73 0.0K
09:02 12,138.23 12,138.23 12,122.73 12,123.73 0.0K
09:03 12,123.23 12,132.23 12,118.23 12,132.23 0.0K
09:04 12,132.73 12,134.73 12,129.23 12,132.23 0.0K
09:05 12,130.23 12,132.73 12,122.23 12,126.23 0.0K
09:06 12,125.23 12,131.73 12,125.23 12,129.23 0.0K
09:07 12,129.73 12,129.73 12,117.73 12,118.23 0.0K
09:08 12,117.23 12,122.23 12,114.73 12,116.23 0.0K
09:09 12,113.23 12,114.23 12,106.73 12,106.73 0.0K
09:10 12,104.73 12,111.23 12,104.23 12,111.23 0.0K
09:11 12,112.73 12,118.73 12,111.73 12,118.23 0.0K
09:12 12,117.23 12,117.23 12,107.73 12,107.73 0.0K
09:13 12,109.23 12,112.73 12,107.23 12,109.23 0.0K
09:14 12,107.73 12,114.23 12,107.23 12,114.23 0.0K
09:15 12,113.23 12,121.73 12,113.23 12,121.73 0.0K
09:16 12,119.73 12,126.73 12,119.23 12,122.23 0.0K
09:17 12,120.23 12,120.23 12,113.73 12,113.73 0.0K
09:18 12,113.23 12,113.73 12,105.73 12,106.23 0.0K
09:19 12,107.23 12,111.73 12,107.23 12,107.23 0.0K
09:20 12,105.73 12,108.73 12,097.73 12,098.23 0.0K
09:21 12,097.73 12,102.73 12,095.73 12,102.73 0.0K
09:22 12,101.73 12,104.23 12,100.23 12,101.23 0.0K
09:23 12,100.23 12,102.23 12,097.73 12,097.73 0.0K
09:24 12,096.23 12,099.73 12,096.23 12,098.23 0.0K
09:25 12,097.23 12,100.23 12,093.73 12,095.23 0.0K
09:26 12,094.23 12,094.73 12,092.23 12,092.23 0.0K
09:27 12,093.23 12,095.23 12,090.73 12,090.73 0.0K
09:28 12,089.73 12,093.23 12,088.23 12,093.23 0.0K
09:29 12,092.23 12,096.73 12,091.23 12,094.23 0.0K
09:30 12,095.23 12,109.23 12,095.23 12,103.23 0.0K
09:31 12,103.73 12,105.23 12,102.23 12,104.73 0.0K
09:32 12,100.73 12,104.23 12,099.23 12,103.23 0.0K
09:33 12,104.23 12,104.73 12,093.23 12,094.23 0.0K
09:34 12,097.23 12,099.23 12,092.23 12,092.23 0.0K
09:35 12,091.23 12,091.23 12,086.23 12,091.23 0.0K
09:36 12,092.23 12,092.23 12,088.23 12,089.23 0.0K
09:37 12,087.73 12,092.73 12,087.73 12,092.73 0.0K
09:38 12,092.23 12,096.23 12,091.23 12,096.23 0.0K
09:39 12,097.23 12,098.23 12,096.23 12,098.23 0.0K
09:40 12,100.23 12,103.23 12,097.73 12,101.73 0.0K
09:41 12,101.23 12,102.23 12,095.23 12,095.23 0.0K
09:42 12,094.73 12,096.23 12,092.23 12,095.73 0.0K
09:43 12,097.23 12,100.23 12,097.23 12,100.23 0.0K
09:44 12,099.23 12,101.23 12,098.73 12,100.23 0.0K
09:45 12,102.23 12,102.23 12,096.23 12,100.23 0.0K
09:46 12,101.23 12,104.73 12,100.73 12,103.23 0.0K
09:47 12,102.23 12,102.23 12,098.23 12,099.23 0.0K
09:48 12,098.73 12,100.73 12,095.23 12,099.73 0.0K
09:49 12,100.23 12,100.23 12,097.23 12,097.23 0.0K
09:50 12,098.23 12,101.23 12,098.23 12,100.73 0.0K
09:51 12,100.23 12,101.23 12,097.23 12,097.23 0.0K
09:52 12,097.73 12,100.23 12,094.23 12,096.23 0.0K
09:53 12,094.23 12,094.23 12,086.23 12,086.23 0.0K
09:54 12,086.73 12,090.23 12,086.73 12,088.23 0.0K
09:55 12,089.23 12,092.23 12,089.23 12,092.23 0.0K
09:56 12,089.23 12,093.23 12,087.23 12,088.23 0.0K
09:57 12,087.73 12,090.23 12,086.23 12,090.23 0.0K
09:58 12,091.23 12,094.23 12,091.23 12,093.73 0.0K
09:59 12,094.23 12,097.23 12,094.23 12,097.23 0.0K
10:00 12,098.23 12,103.23 12,098.23 12,103.23 0.0K
10:01 12,101.23 12,101.73 12,097.23 12,099.23 0.0K
10:02 12,098.73 12,103.23 12,097.23 12,103.23 0.0K
10:03 12,104.23 12,104.23 12,099.23 12,099.23 0.0K
10:04 12,097.23 12,102.23 12,095.23 12,102.23 0.0K
10:05 12,101.73 12,110.73 12,101.73 12,109.23 0.0K
10:06 12,109.73 12,111.73 12,109.23 12,111.23 0.0K
10:07 12,111.73 12,113.23 12,109.73 12,109.73 0.0K
10:08 12,110.23 12,114.73 12,110.23 12,113.23 0.0K
10:09 12,113.73 12,116.73 12,113.73 12,116.73 0.0K
10:10 12,116.23 12,116.23 12,108.23 12,109.73 0.0K
10:11 12,108.73 12,110.23 12,102.23 12,103.23 0.0K
10:12 12,104.23 12,105.23 12,094.23 12,098.23 0.0K
10:13 12,099.23 12,101.73 12,097.23 12,100.23 0.0K
10:14 12,102.23 12,102.23 12,101.23 12,102.23 0.0K
10:15 12,103.23 12,104.23 12,101.73 12,104.23 0.0K
10:16 12,107.23 12,109.23 12,100.23 12,100.23 0.0K
10:17 12,101.23 12,104.23 12,100.23 12,103.23 0.0K
10:18 12,103.73 12,105.23 12,103.23 12,105.23 0.0K
10:19 12,104.23 12,108.23 12,104.23 12,104.23 0.0K
10:20 12,103.23 12,104.23 12,101.23 12,103.23 0.0K
10:21 12,101.23 12,102.73 12,100.23 12,100.73 0.0K
10:22 12,102.23 12,106.23 12,100.23 12,106.23 0.0K
10:23 12,105.73 12,106.73 12,105.23 12,106.73 0.0K
10:24 12,107.23 12,115.23 12,107.23 12,110.23 0.0K
10:25 12,108.23 12,110.23 12,105.23 12,106.73 0.0K
10:26 12,105.23 12,112.23 12,105.23 12,112.23 0.0K
10:27 12,113.23 12,114.23 12,111.73 12,113.73 0.0K
10:28 12,112.73 12,115.23 12,112.73 12,115.23 0.0K
10:29 12,114.23 12,117.23 12,114.23 12,114.23 0.0K
10:30 12,115.23 12,119.23 12,115.23 12,117.23 0.0K
10:31 12,116.73 12,118.23 12,113.23 12,113.23 0.0K
10:32 12,112.23 12,112.23 12,108.23 12,109.23 0.0K
10:33 12,110.23 12,111.23 12,109.23 12,109.23 0.0K
10:34 12,109.73 12,113.23 12,109.73 12,111.23 0.0K
10:35 12,109.73 12,109.73 12,103.23 12,106.23 0.0K
10:36 12,105.23 12,108.73 12,103.23 12,108.23 0.0K
10:37 12,111.73 12,113.23 12,107.23 12,107.23 0.0K
10:38 12,106.73 12,107.73 12,104.23 12,105.23 0.0K
10:39 12,102.73 12,103.73 12,102.23 12,102.23 0.0K
10:40 12,101.23 12,101.73 12,099.23 12,101.23 0.0K
10:41 12,102.23 12,103.73 12,099.23 12,100.23 0.0K
10:42 12,098.73 12,101.23 12,098.23 12,100.23 0.0K
10:43 12,101.23 12,105.73 12,101.23 12,105.23 0.0K
10:44 12,104.23 12,106.23 12,103.73 12,105.23 0.0K
10:45 12,105.73 12,109.23 12,105.73 12,109.23 0.0K
10:46 12,110.23 12,110.23 12,106.23 12,108.23 0.0K
10:47 12,107.23 12,109.23 12,105.23 12,105.23 0.0K
10:48 12,107.23 12,107.73 12,106.23 12,106.23 0.0K
10:49 12,107.23 12,109.23 12,107.23 12,107.23 0.0K
10:50 12,108.23 12,109.73 12,107.23 12,108.73 0.0K
10:51 12,110.23 12,112.23 12,109.73 12,112.23 0.0K
10:52 12,111.23 12,114.23 12,111.23 12,114.23 0.0K
10:53 12,112.23 12,113.23 12,110.23 12,110.23 0.0K
10:54 12,112.23 12,116.23 12,111.23 12,116.23 0.0K
10:55 12,114.23 12,114.23 12,111.23 12,111.23 0.0K
10:56 12,112.23 12,114.23 12,111.23 12,114.23 0.0K
10:57 12,114.73 12,118.23 12,114.73 12,118.23 0.0K
10:58 12,120.23 12,120.73 12,119.23 12,120.23 0.0K
10:59 12,121.73 12,124.23 12,121.23 12,124.23 0.0K
11:00 12,121.73 12,123.73 12,121.23 12,123.23 0.0K
11:01 12,121.73 12,128.23 12,121.73 12,126.73 0.0K
11:02 12,126.23 12,126.23 12,123.23 12,123.23 0.0K
11:03 12,122.23 12,125.23 12,121.73 12,125.23 0.0K
11:04 12,126.23 12,127.23 12,121.23 12,121.73 0.0K
11:05 12,122.23 12,125.73 12,122.23 12,125.73 0.0K
11:06 12,124.23 12,126.23 12,122.23 12,126.23 0.0K
11:07 12,125.23 12,126.73 12,124.23 12,125.73 0.0K
11:08 12,126.23 12,128.23 12,126.23 12,127.23 0.0K
11:09 12,128.23 12,128.23 12,124.23 12,124.23 0.0K
11:10 12,124.73 12,125.23 12,123.23 12,125.23 0.0K
11:11 12,124.23 12,124.23 12,119.23 12,119.23 0.0K
11:12 12,118.73 12,118.73 12,113.23 12,113.73 0.0K
11:13 12,113.23 12,114.23 12,112.23 12,112.73 0.0K
11:14 12,112.23 12,117.23 12,112.23 12,117.23 0.0K
11:15 12,118.23 12,120.23 12,118.23 12,119.23 0.0K
11:16 12,119.73 12,121.23 12,117.23 12,121.23 0.0K
11:17 12,119.23 12,120.23 12,118.23 12,118.73 0.0K
11:18 12,118.23 12,120.23 12,115.73 12,115.73 0.0K
11:19 12,115.23 12,115.23 12,111.23 12,112.73 0.0K
11:20 12,111.23 12,111.23 12,108.73 12,109.73 0.0K
11:21 12,110.73 12,114.23 12,110.73 12,113.23 0.0K
11:22 12,112.23 12,112.23 12,107.23 12,107.23 0.0K
11:23 12,106.23 12,107.73 12,104.73 12,105.73 0.0K
11:24 12,103.23 12,103.23 12,099.23 12,099.23 0.0K
11:25 12,102.23 12,107.23 12,101.23 12,107.23 0.0K
11:26 12,107.73 12,108.23 12,104.23 12,108.23 0.0K
11:27 12,108.73 12,108.73 12,104.23 12,104.23 0.0K
11:28 12,102.73 12,103.23 12,099.23 12,100.23 0.0K
11:29 12,099.73 12,099.73 12,093.23 12,095.23 0.0K
11:30 12,093.73 12,099.23 12,093.73 12,097.73 0.0K
11:31 12,099.23 12,102.73 12,099.23 12,102.73 0.0K
11:32 12,103.23 12,103.23 12,100.23 12,100.73 0.0K
11:33 12,101.23 12,101.23 12,098.73 12,099.73 0.0K
11:34 12,099.23 12,099.23 12,097.23 12,097.23 0.0K
11:35 12,095.73 12,096.73 12,095.23 12,096.23 0.0K
11:36 12,096.73 12,102.23 12,096.73 12,102.23 0.0K
11:37 12,103.23 12,103.73 12,102.73 12,103.23 0.0K
11:38 12,102.73 12,102.73 12,099.23 12,099.73 0.0K
11:39 12,099.23 12,106.23 12,095.23 12,105.23 0.0K
11:40 12,105.73 12,105.73 12,102.73 12,104.73 0.0K
11:41 12,104.23 12,109.23 12,104.23 12,108.23 0.0K
11:42 12,110.23 12,112.23 12,110.23 12,112.23 0.0K
11:43 12,110.73 12,110.73 12,105.23 12,105.73 0.0K
11:44 12,106.23 12,106.23 12,103.23 12,105.23 0.0K
11:45 12,104.23 12,107.23 12,103.23 12,107.23 0.0K
11:46 12,108.23 12,108.23 12,107.23 12,107.23 0.0K
11:47 12,105.23 12,107.73 12,105.23 12,107.73 0.0K
11:48 12,109.23 12,109.23 12,106.73 12,107.23 0.0K
11:49 12,106.23 12,108.23 12,101.23 12,108.23 0.0K
11:50 12,110.23 12,113.73 12,110.23 12,113.73 0.0K
11:51 12,113.23 12,113.23 12,109.73 12,109.73 0.0K
11:52 12,110.23 12,111.23 12,107.23 12,111.23 0.0K
11:53 12,113.23 12,113.23 12,109.23 12,109.23 0.0K
11:54 12,110.23 12,113.23 12,110.23 12,112.23 0.0K
11:55 12,110.23 12,110.23 12,109.23 12,110.23 0.0K
11:56 12,111.23 12,112.73 12,109.73 12,110.23 0.0K
11:57 12,111.23 12,111.23 12,107.23 12,107.23 0.0K
11:58 12,108.23 12,108.23 12,105.73 12,105.73 0.0K
11:59 12,105.23 12,105.23 12,101.23 12,101.23 0.0K
12:00 12,101.73 12,101.73 12,100.23 12,101.23 0.0K
12:01 12,100.23 12,103.73 12,099.23 12,099.23 0.0K
12:02 12,101.73 12,103.73 12,101.73 12,103.73 0.0K
12:03 12,104.73 12,106.73 12,101.73 12,101.73 0.0K
12:04 12,102.23 12,102.73 12,100.23 12,101.23 0.0K
12:05 12,103.23 12,103.73 12,102.73 12,103.73 0.0K
12:06 12,104.23 12,106.23 12,102.23 12,104.23 0.0K
12:07 12,105.23 12,107.23 12,105.23 12,106.23 0.0K
12:08 12,106.73 12,110.23 12,106.23 12,110.23 0.0K
12:09 12,110.73 12,110.73 12,108.23 12,109.23 0.0K
12:10 12,108.73 12,108.73 12,103.23 12,103.23 0.0K
12:11 12,099.23 12,100.23 12,098.23 12,099.23 0.0K
12:12 12,099.73 12,100.23 12,099.23 12,099.23 0.0K
12:13 12,097.23 12,099.23 12,097.23 12,099.23 0.0K
12:14 12,097.73 12,098.73 12,096.73 12,097.73 0.0K
12:15 12,098.23 12,101.23 12,098.23 12,101.23 0.0K
12:16 12,102.23 12,104.73 12,101.73 12,104.23 0.0K
12:17 12,104.73 12,107.23 12,104.73 12,107.23 0.0K
12:18 12,107.73 12,111.73 12,107.73 12,111.73 0.0K
12:19 12,111.23 12,113.73 12,111.23 12,113.23 0.0K
12:20 12,113.73 12,113.73 12,110.23 12,110.73 0.0K
12:21 12,110.23 12,111.23 12,109.73 12,109.73 0.0K
12:22 12,110.23 12,110.23 12,108.73 12,108.73 0.0K
12:23 12,107.73 12,109.23 12,107.73 12,108.23 0.0K
12:24 12,108.73 12,111.23 12,108.73 12,110.73 0.0K
12:25 12,110.23 12,110.73 12,109.23 12,109.73 0.0K
12:26 12,110.23 12,110.23 12,107.23 12,107.23 0.0K
12:27 12,108.23 12,108.23 12,105.73 12,107.23 0.0K
12:28 12,106.73 12,106.73 12,106.23 12,106.23 0.0K
12:29 12,105.23 12,106.73 12,105.23 12,105.23 0.0K
12:30 12,104.23 12,104.73 12,102.23 12,104.23 0.0K
12:31 12,106.73 12,109.23 12,106.73 12,109.23 0.0K
12:32 12,110.23 12,111.23 12,109.73 12,109.73 0.0K
12:33 12,109.23 12,109.23 12,108.23 12,108.23 0.0K
12:34 12,110.23 12,114.73 12,110.23 12,114.73 0.0K
12:35 12,114.23 12,114.23 12,112.23 12,112.23 0.0K
12:36 12,113.23 12,116.23 12,112.73 12,116.23 0.0K
12:37 12,115.23 12,116.73 12,115.23 12,116.23 0.0K
12:38 12,117.23 12,117.73 12,116.23 12,117.73 0.0K
12:39 12,116.23 12,116.23 12,112.23 12,115.23 0.0K
12:40 12,114.23 12,114.23 12,112.23 12,112.23 0.0K
12:41 12,110.73 12,117.73 12,110.23 12,117.73 0.0K
12:42 12,117.23 12,118.23 12,116.23 12,116.23 0.0K
12:43 12,116.73 12,118.23 12,115.23 12,117.73 0.0K
12:44 12,119.23 12,123.73 12,118.23 12,123.73 0.0K
12:45 12,123.23 12,123.23 12,118.23 12,120.73 0.0K
12:46 12,121.23 12,121.23 12,119.23 12,119.73 0.0K
12:47 12,121.23 12,123.23 12,120.73 12,123.23 0.0K
12:48 12,124.23 12,127.23 12,124.23 12,127.23 0.0K
12:49 12,128.23 12,128.73 12,126.23 12,127.23 0.0K
12:50 12,126.73 12,128.23 12,126.23 12,127.73 0.0K
12:51 12,127.23 12,128.23 12,126.23 12,128.23 0.0K
12:52 12,129.23 12,130.23 12,127.73 12,130.23 0.0K
12:53 12,130.73 12,132.23 12,130.23 12,132.23 0.0K
12:54 12,131.23 12,131.23 12,127.23 12,127.23 0.0K
12:55 12,128.23 12,130.73 12,128.23 12,130.73 0.0K
12:56 12,132.23 12,132.23 12,130.23 12,130.73 0.0K
12:57 12,131.23 12,136.23 12,131.23 12,135.23 0.0K
12:58 12,133.23 12,134.23 12,133.23 12,134.23 0.0K
12:59 12,135.23 12,137.23 12,134.73 12,135.23 0.0K
13:00 12,136.23 12,136.73 12,133.23 12,133.23 0.0K
13:01 12,134.23 12,134.23 12,123.73 12,123.73 0.0K
13:02 12,124.23 12,128.23 12,124.23 12,128.23 0.0K
13:03 12,129.23 12,131.23 12,127.73 12,129.23 0.0K
13:04 12,128.73 12,131.23 12,128.73 12,131.23 0.0K
13:05 12,130.23 12,131.23 12,130.23 12,131.23 0.0K
13:06 12,132.73 12,133.23 12,126.23 12,126.23 0.0K
13:07 12,126.73 12,127.23 12,122.23 12,123.23 0.0K
13:08 12,122.73 12,122.73 12,120.73 12,120.73 0.0K
13:09 12,120.23 12,120.23 12,118.23 12,119.73 0.0K
13:10 12,121.23 12,122.23 12,121.23 12,121.23 0.0K
13:11 12,119.73 12,119.73 12,117.23 12,117.23 0.0K
13:12 12,116.23 12,119.73 12,116.23 12,118.23 0.0K
13:13 12,117.73 12,118.23 12,113.23 12,113.23 0.0K
13:14 12,112.73 12,114.23 12,112.23 12,114.23 0.0K
13:15 12,114.73 12,116.23 12,114.73 12,115.23 0.0K
13:16 12,113.23 12,113.23 12,110.73 12,111.23 0.0K
13:17 12,112.23 12,113.23 12,111.23 12,112.23 0.0K
13:18 12,113.23 12,119.73 12,112.23 12,119.23 0.0K
13:19 12,120.73 12,123.73 12,120.23 12,123.23 0.0K
13:20 12,123.73 12,123.73 12,122.23 12,122.23 0.0K
13:21 12,121.73 12,121.73 12,119.23 12,121.23 0.0K
13:22 12,122.23 12,123.23 12,120.23 12,120.23 0.0K
13:23 12,119.23 12,122.23 12,119.23 12,122.23 0.0K
13:24 12,124.23 12,124.23 12,122.23 12,122.23 0.0K
13:25 12,121.73 12,123.23 12,121.23 12,122.23 0.0K
13:26 12,121.23 12,121.23 12,119.73 12,120.23 0.0K
13:27 12,120.73 12,121.23 12,119.23 12,121.23 0.0K
13:28 12,122.23 12,122.23 12,119.23 12,119.23 0.0K
13:29 12,118.23 12,120.23 12,118.23 12,119.23 0.0K
13:30 12,118.73 12,118.73 12,118.23 12,118.23 0.0K
13:31 12,119.23 12,123.23 12,119.23 12,122.23 0.0K
13:32 12,123.73 12,124.23 12,123.23 12,124.23 0.0K
13:33 12,122.73 12,122.73 12,122.23 12,122.23 0.0K
13:34 12,123.23 12,123.23 12,123.23 12,123.23 0.0K
13:35 12,124.23 12,124.23 12,123.23 12,124.23 0.0K
13:36 12,123.23 12,124.23 12,123.23 12,123.23 0.0K
13:37 12,121.23 12,125.23 12,121.23 12,124.23 0.0K
13:38 12,124.73 12,125.73 12,124.23 12,124.73 0.0K
13:39 12,124.23 12,124.23 12,120.73 12,121.23 0.0K
13:40 12,119.23 12,119.23 12,117.23 12,119.23 0.0K
13:41 12,120.23 12,121.73 12,117.23 12,121.23 0.0K
13:42 12,120.23 12,122.73 12,119.73 12,121.23 0.0K
13:43 12,120.23 12,120.23 12,118.23 12,118.23 0.0K
13:44 12,119.23 12,119.23 12,117.23 12,117.23 0.0K
13:45 12,118.23 12,118.73 12,117.23 12,117.23 0.0K
13:46 12,119.23 12,119.23 12,118.23 12,118.23 0.0K
13:47 12,119.23 12,119.73 12,118.23 12,118.23 0.0K
13:48 12,119.73 12,119.73 12,118.23 12,118.23 0.0K
13:49 12,117.23 12,118.23 12,117.23 12,118.23 0.0K
13:50 12,118.73 12,119.23 12,112.23 12,112.73 0.0K
13:51 12,112.23 12,113.23 12,111.23 12,111.23 0.0K
13:52 12,112.23 12,113.23 12,111.23 12,113.23 0.0K
13:53 12,113.73 12,116.23 12,113.23 12,116.23 0.0K
13:54 12,115.73 12,115.73 12,113.23 12,113.23 0.0K
13:55 12,117.23 12,117.73 12,117.23 12,117.23 0.0K
13:56 12,117.73 12,118.23 12,116.73 12,117.23 0.0K
13:57 12,116.73 12,119.23 12,116.73 12,119.23 0.0K
13:58 12,119.73 12,120.23 12,119.23 12,120.23 0.0K
13:59 12,121.23 12,121.23 12,118.23 12,118.23 0.0K
14:00 12,119.23 12,121.23 12,118.23 12,121.23 0.0K
14:01 12,123.23 12,123.23 12,121.23 12,121.73 0.0K
14:02 12,121.23 12,121.73 12,118.23 12,118.23 0.0K
14:03 12,117.73 12,121.23 12,116.23 12,116.23 0.0K
14:04 12,118.23 12,118.23 12,115.23 12,117.73 0.0K
14:05 12,118.23 12,120.23 12,118.23 12,118.73 0.0K
14:06 12,118.23 12,119.23 12,118.23 12,119.23 0.0K
14:07 12,120.23 12,122.23 12,118.23 12,118.23 0.0K
14:08 12,119.23 12,121.23 12,119.23 12,120.23 0.0K
14:09 12,120.73 12,125.73 12,120.73 12,125.23 0.0K
14:10 12,124.23 12,125.23 12,123.73 12,123.73 0.0K
14:11 12,123.23 12,124.23 12,123.23 12,124.23 0.0K
14:12 12,123.73 12,124.23 12,123.23 12,123.23 0.0K
14:13 12,123.73 12,125.23 12,123.73 12,124.23 0.0K
14:14 12,125.23 12,128.23 12,125.23 12,127.23 0.0K
14:15 12,130.23 12,130.23 12,129.23 12,129.23 0.0K
14:16 12,130.23 12,131.23 12,130.23 12,131.23 0.0K
14:17 12,130.23 12,132.23 12,129.73 12,131.23 0.0K
14:18 12,131.73 12,132.23 12,129.73 12,132.23 0.0K
14:19 12,131.23 12,133.23 12,131.23 12,132.23 0.0K
14:20 12,131.73 12,132.23 12,131.73 12,132.23 0.0K
14:21 12,132.73 12,132.73 12,132.23 12,132.23 0.0K
14:22 12,134.23 12,137.23 12,134.23 12,137.23 0.0K
14:23 12,138.23 12,139.23 12,137.23 12,138.73 0.0K
14:24 12,138.23 12,139.23 12,135.23 12,137.23 0.0K
14:25 12,136.23 12,137.23 12,133.23 12,133.23 0.0K
14:26 12,133.73 12,135.23 12,132.23 12,132.23 0.0K
14:27 12,130.23 12,130.23 12,125.73 12,125.73 0.0K
14:28 12,127.73 12,128.73 12,126.23 12,128.73 0.0K
14:29 12,129.23 12,129.73 12,127.73 12,127.73 0.0K
14:30 12,125.73 12,131.23 12,125.73 12,130.73 0.0K
14:31 12,131.23 12,131.73 12,130.23 12,131.23 0.0K
14:32 12,129.23 12,130.73 12,126.73 12,126.73 0.0K
14:33 12,126.23 12,130.23 12,124.23 12,130.23 0.0K
14:34 12,126.73 12,129.23 12,126.23 12,127.23 0.0K
14:35 12,128.23 12,128.23 12,126.23 12,127.73 0.0K
14:36 12,126.73 12,127.23 12,126.23 12,127.23 0.0K
14:37 12,130.23 12,130.23 12,128.23 12,129.23 0.0K
14:38 12,130.23 12,130.23 12,128.23 12,130.23 0.0K
14:39 12,128.73 12,128.73 12,126.23 12,126.23 0.0K
14:40 12,124.23 12,124.23 12,120.73 12,122.23 0.0K
14:41 12,123.23 12,125.23 12,122.73 12,122.73 0.0K
14:42 12,122.23 12,124.23 12,122.23 12,123.23 0.0K
14:43 12,123.73 12,124.23 12,122.23 12,124.23 0.0K
14:44 12,123.73 12,124.23 12,122.73 12,123.23 0.0K
14:45 12,122.23 12,123.23 12,122.23 12,122.23 0.0K
14:46 12,121.73 12,121.73 12,118.23 12,121.23 0.0K
14:47 12,122.23 12,124.23 12,122.23 12,124.23 0.0K
14:48 12,123.23 12,123.23 12,120.23 12,120.73 0.0K
14:49 12,118.73 12,120.23 12,117.23 12,120.23 0.0K
14:50 12,119.23 12,119.23 12,117.23 12,119.23 0.0K
14:51 12,120.23 12,120.23 12,118.23 12,118.73 0.0K
14:52 12,117.23 12,117.23 12,112.73 12,112.73 0.0K
14:53 12,113.23 12,116.23 12,112.23 12,112.23 0.0K
14:54 12,111.23 12,111.23 12,108.23 12,108.23 0.0K
14:55 12,107.73 12,107.73 12,106.23 12,106.23 0.0K
14:56 12,107.23 12,107.73 12,105.23 12,105.73 0.0K
14:57 12,106.23 12,109.73 12,106.23 12,109.73 0.0K
14:58 12,109.23 12,110.23 12,106.73 12,106.73 0.0K
14:59 12,107.23 12,107.23 12,105.23 12,107.23 0.0K
15:00 12,105.23 12,107.23 12,103.73 12,107.23 0.0K
15:01 12,107.73 12,107.73 12,105.23 12,105.23 0.0K
15:02 12,106.23 12,107.23 12,104.23 12,104.23 0.0K
15:03 12,103.23 12,103.23 12,097.23 12,097.23 0.0K
15:04 12,097.73 12,098.23 12,096.23 12,097.23 0.0K
15:05 12,099.23 12,099.23 12,097.23 12,097.23 0.0K
15:06 12,096.23 12,097.23 12,092.73 12,092.73 0.0K
15:07 12,092.23 12,093.23 12,091.23 12,093.23 0.0K
15:08 12,096.23 12,096.23 12,094.23 12,094.23 0.0K
15:09 12,094.73 12,096.23 12,094.23 12,094.23 0.0K
15:10 12,094.73 12,094.73 12,088.73 12,088.73 0.0K
15:11 12,089.23 12,089.23 12,088.23 12,088.23 0.0K
15:12 12,088.73 12,088.73 12,086.73 12,088.73 0.0K
15:13 12,088.23 12,088.73 12,079.23 12,079.23 0.0K
15:14 12,080.73 12,082.73 12,079.73 12,081.23 0.0K
15:15 12,080.23 12,081.23 12,077.73 12,079.73 0.0K
15:16 12,079.23 12,086.23 12,079.23 12,086.23 0.0K
15:17 12,085.23 12,086.23 12,084.73 12,085.23 0.0K
15:18 12,083.73 12,085.73 12,081.23 12,082.23 0.0K
15:19 12,080.23 12,087.23 12,080.23 12,087.23 0.0K
15:20 12,086.23 12,087.23 12,083.23 12,086.23 0.0K
15:21 12,085.73 12,090.23 12,085.73 12,088.23 0.0K
15:22 12,088.73 12,091.23 12,088.23 12,089.73 0.0K
15:23 12,089.23 12,089.23 12,086.23 12,086.23 0.0K
15:24 12,087.23 12,091.23 12,087.23 12,090.23 0.0K
15:25 12,089.73 12,089.73 12,086.23 12,087.23 0.0K
15:26 12,086.23 12,087.23 12,082.73 12,082.73 0.0K
15:27 12,083.23 12,086.23 12,083.23 12,085.23 0.0K
15:28 12,084.73 12,085.23 12,083.73 12,084.23 0.0K
15:29 12,086.73 12,089.23 12,086.73 12,088.23 0.0K
15:30 12,087.73 12,087.73 12,078.23 12,081.23 0.0K
15:31 12,086.23 12,091.73 12,086.23 12,087.23 0.0K
15:32 12,085.23 12,089.23 12,078.23 12,078.23 0.0K
15:33 12,079.23 12,079.23 12,069.23 12,070.23 0.0K
15:34 12,074.23 12,081.23 12,071.73 12,081.23 0.0K
15:35 12,083.23 12,084.73 12,073.23 12,080.73 0.0K
15:36 12,077.73 12,079.23 12,074.73 12,076.73 0.0K
15:37 12,079.23 12,082.23 12,077.23 12,077.73 0.0K
15:38 12,079.23 12,081.23 12,075.73 12,081.23 0.0K
15:39 12,080.23 12,083.23 12,078.23 12,081.23 0.0K
15:40 12,077.23 12,078.73 12,075.23 12,077.23 0.0K
15:41 12,079.73 12,081.23 12,074.23 12,077.23 0.0K
15:42 12,079.23 12,079.23 12,074.23 12,076.23 0.0K
15:43 12,080.73 12,082.23 12,077.23 12,077.23 0.0K
15:44 12,079.23 12,081.73 12,079.23 12,080.23 0.0K
15:45 12,081.23 12,088.23 12,079.23 12,088.23 0.0K
15:46 12,087.73 12,091.23 12,087.73 12,089.73 0.0K
15:47 12,090.23 12,092.23 12,088.23 12,088.23 0.0K
15:48 12,089.23 12,097.23 12,089.23 12,094.23 0.0K
15:49 12,097.23 12,102.23 12,097.23 12,099.23 0.0K
15:50 12,098.23 12,098.23 12,090.23 12,090.23 0.0K
15:51 12,092.23 12,095.73 12,092.23 12,095.73 0.0K
15:52 12,095.23 12,098.23 12,095.23 12,096.23 0.0K
15:53 12,094.23 12,105.23 12,093.23 12,103.23 0.0K
15:54 12,106.23 12,108.23 12,100.23 12,102.73 0.0K
15:55 12,101.73 12,108.23 12,101.23 12,108.23 0.0K
15:56 12,109.23 12,120.73 12,109.23 12,118.23 0.0K
15:57 12,117.73 12,121.23 12,116.23 12,116.73 0.0K
15:58 12,116.23 12,117.23 12,112.73 12,116.23 0.0K
15:59 12,118.23 12,122.73 12,118.23 12,121.23 0.0K
16:00 12,123.23 12,127.23 12,123.23 12,124.73 0.0K
16:01 12,129.23 12,129.23 12,126.23 12,127.23 0.0K
16:02 12,128.73 12,130.73 12,126.23 12,127.23 0.0K
16:03 12,128.23 12,128.23 12,123.73 12,124.73 0.0K
16:04 12,126.23 12,130.23 12,126.23 12,129.73 0.0K
16:05 12,126.23 12,129.73 12,121.23 12,121.23 0.0K
16:06 12,122.73 12,125.23 12,118.73 12,118.73 0.0K
16:07 12,119.23 12,123.23 12,119.23 12,122.23 0.0K
16:08 12,121.73 12,125.73 12,121.73 12,123.23 0.0K
16:09 12,124.23 12,124.73 12,122.23 12,124.23 0.0K
16:10 12,123.73 12,124.23 12,117.73 12,119.23 0.0K
16:11 12,120.23 12,122.23 12,118.23 12,122.23 0.0K
16:12 12,121.23 12,124.23 12,121.23 12,124.23 0.0K
16:13 12,123.23 12,127.73 12,121.73 12,123.23 0.0K
16:14 12,124.23 12,125.23 12,122.23 12,122.73 0.0K
16:15 12,123.23 12,124.23 12,120.23 12,121.23 0.0K
16:16 12,119.23 12,119.73 12,118.23 12,118.23 0.0K
16:17 12,119.23 12,121.23 12,119.23 12,120.23 0.0K
16:18 12,122.23 12,126.23 12,120.23 12,126.23 0.0K
16:19 12,126.73 12,128.73 12,126.73 12,128.23 0.0K
16:20 12,129.23 12,132.23 12,128.73 12,132.23 0.0K
16:21 12,133.23 12,133.23 12,129.23 12,130.23 0.0K
16:22 12,129.73 12,133.23 12,129.73 12,132.23 0.0K
16:23 12,128.23 12,131.23 12,128.23 12,130.23 0.0K
16:24 12,129.73 12,133.23 12,129.73 12,133.23 0.0K
16:25 12,134.23 12,134.23 12,130.23 12,132.23 0.0K
16:26 12,131.23 12,135.23 12,130.23 12,135.23 0.0K
16:27 12,134.23 12,134.23 12,130.73 12,132.23 0.0K
16:28 12,133.23 12,135.23 12,133.23 12,133.23 0.0K
16:29 12,133.73 12,137.23 12,133.73 12,135.23 0.0K
16:30 12,136.23 12,139.23 12,135.73 12,137.73 0.0K
16:31 12,137.23 12,142.23 12,135.73 12,142.23 0.0K
16:32 12,142.73 12,147.23 12,142.23 12,147.23 0.0K
16:33 12,146.23 12,147.73 12,146.23 12,146.73 0.0K
16:34 12,147.23 12,150.23 12,147.23 12,149.23 0.0K
16:35 12,152.23 12,152.23 12,148.23 12,150.23 0.0K
16:36 12,151.23 12,153.23 12,150.23 12,153.23 0.0K
16:37 12,154.23 12,154.23 12,145.23 12,145.23 0.0K
16:38 12,146.23 12,147.23 12,145.23 12,145.73 0.0K
16:39 12,146.23 12,150.23 12,145.73 12,148.23 0.0K
16:40 12,146.23 12,147.23 12,143.73 12,144.23 0.0K
16:41 12,142.23 12,142.73 12,135.73 12,135.73 0.0K
16:42 12,135.23 12,138.23 12,135.23 12,138.23 0.0K
16:43 12,136.73 12,142.23 12,136.73 12,141.23 0.0K
16:44 12,139.73 12,145.23 12,139.73 12,144.73 0.0K
16:45 12,144.23 12,145.23 12,141.73 12,143.23 0.0K
16:46 12,142.23 12,143.23 12,142.23 12,142.23 0.0K
16:47 12,143.23 12,143.23 12,135.23 12,139.23 0.0K
16:48 12,138.23 12,138.23 12,136.23 12,136.23 0.0K
16:49 12,135.23 12,135.73 12,132.23 12,133.23 0.0K
16:50 12,132.73 12,133.23 12,130.23 12,130.23 0.0K
16:51 12,129.23 12,131.23 12,128.23 12,129.73 0.0K
16:52 12,129.23 12,129.73 12,127.73 12,129.23 0.0K
16:53 12,128.73 12,131.23 12,128.73 12,129.23 0.0K
16:54 12,127.23 12,129.73 12,126.73 12,129.73 0.0K
16:55 12,130.23 12,131.73 12,128.23 12,129.23 0.0K
16:56 12,128.73 12,131.23 12,127.23 12,129.23 0.0K
16:57 12,130.23 12,131.23 12,128.23 12,129.23 0.0K
16:58 12,129.73 12,130.23 12,127.73 12,130.23 0.0K
16:59 12,129.73 12,131.23 12,128.23 12,129.73 0.0K
17:00 12,130.23 12,131.73 12,123.73 12,124.23 0.0K
17:01 12,123.23 12,129.23 12,123.23 12,129.23 0.0K
17:02 12,130.23 12,130.23 12,125.23 12,125.73 0.0K
17:03 12,124.23 12,124.23 12,120.23 12,120.23 0.0K
17:04 12,119.23 12,121.73 12,119.23 12,119.73 0.0K
17:05 12,120.23 12,120.23 12,116.23 12,117.23 0.0K
17:06 12,116.23 12,120.23 12,116.23 12,120.23 0.0K
17:07 12,119.73 12,120.23 12,118.73 12,120.23 0.0K
17:08 12,118.73 12,120.73 12,116.73 12,119.23 0.0K
17:09 12,119.73 12,120.23 12,112.23 12,113.23 0.0K
17:10 12,114.23 12,117.23 12,112.23 12,115.23 0.0K
17:11 12,116.23 12,116.23 12,113.23 12,114.73 0.0K
17:12 12,115.23 12,116.23 12,112.23 12,113.23 0.0K
17:13 12,112.73 12,113.23 12,109.23 12,111.23 0.0K
17:14 12,110.73 12,113.73 12,109.23 12,113.73 0.0K
17:15 12,113.23 12,114.73 12,110.23 12,110.23 0.0K
17:16 12,111.23 12,113.23 12,111.23 12,112.23 0.0K
17:17 12,113.23 12,114.73 12,113.23 12,114.73 0.0K
17:18 12,114.23 12,115.23 12,113.73 12,113.73 0.0K
17:19 12,114.23 12,114.23 12,110.23 12,110.23 0.0K
17:20 12,110.73 12,111.23 12,110.23 12,111.23 0.0K
17:21 12,112.23 12,117.23 12,112.23 12,117.23 0.0K
17:22 12,117.73 12,118.23 12,114.73 12,117.23 0.0K
17:23 12,118.23 12,119.23 12,116.73 12,117.73 0.0K
17:24 12,118.73 12,119.23 12,118.23 12,119.23 0.0K
17:25 12,118.23 12,121.23 12,116.23 12,117.73 0.0K
17:26 12,117.23 12,117.23 12,112.23 12,112.23 0.0K
17:27 12,111.23 12,111.23 12,108.73 12,108.73 0.0K
17:28 12,105.73 12,105.73 12,100.73 12,100.73 0.0K
17:29 12,099.73 12,100.23 12,094.73 12,099.23 0.0K
17:30 12,098.73 12,099.73 12,088.73 12,096.73 0.0K
17:31 12,097.23 12,105.23 12,097.23 12,103.73 0.0K
17:32 12,104.73 12,104.73 12,100.23 12,100.23 0.0K
17:33 12,100.73 12,100.73 12,093.23 12,093.23 0.0K
17:34 12,096.23 12,099.23 12,095.23 12,095.23 0.0K
17:35 12,093.73 12,112.69 12,088.73 12,112.69 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