SMI (SSMI)

SWI20
🏛️ スイス →
12,058.60
最終更新: 2025-09-30
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 12,077.40 12,078.40 12,076.40 12,076.40 0.0K
08:59 12,075.40 12,075.40 12,070.40 12,070.40 0.0K
09:00 12,069.40 12,086.40 12,069.40 12,080.40 0.0K
09:01 12,079.90 12,087.90 12,079.40 12,079.40 0.0K
09:02 12,080.40 12,080.40 12,077.90 12,080.40 0.0K
09:03 12,079.90 12,080.90 12,079.40 12,080.90 0.0K
09:04 12,081.40 12,082.40 12,078.40 12,078.40 0.0K
09:05 12,079.90 12,085.40 12,078.40 12,081.40 0.0K
09:06 12,080.40 12,084.40 12,080.40 12,081.90 0.0K
09:07 12,082.40 12,085.40 12,080.40 12,083.40 0.0K
09:08 12,084.90 12,087.40 12,084.40 12,085.40 0.0K
09:09 12,084.40 12,086.40 12,080.40 12,082.40 0.0K
09:10 12,081.90 12,085.40 12,081.40 12,082.40 0.0K
09:11 12,081.40 12,083.40 12,080.40 12,083.40 0.0K
09:12 12,082.40 12,082.40 12,076.40 12,077.40 0.0K
09:13 12,076.40 12,079.40 12,075.40 12,078.40 0.0K
09:14 12,077.40 12,079.40 12,077.40 12,078.40 0.0K
09:15 12,077.90 12,084.40 12,077.90 12,082.90 0.0K
09:16 12,083.40 12,085.40 12,082.90 12,084.90 0.0K
09:17 12,084.40 12,084.40 12,082.40 12,082.40 0.0K
09:18 12,083.40 12,083.40 12,079.40 12,080.40 0.0K
09:19 12,079.40 12,080.90 12,078.90 12,080.90 0.0K
09:20 12,080.40 12,081.40 12,079.40 12,081.40 0.0K
09:21 12,082.40 12,082.40 12,081.40 12,081.40 0.0K
09:22 12,082.40 12,083.40 12,082.40 12,083.40 0.0K
09:23 12,082.40 12,083.40 12,081.40 12,081.40 0.0K
09:24 12,080.40 12,080.90 12,077.40 12,077.40 0.0K
09:25 12,076.40 12,077.90 12,075.40 12,075.40 0.0K
09:26 12,074.90 12,076.40 12,074.40 12,074.40 0.0K
09:27 12,075.40 12,075.90 12,074.90 12,075.40 0.0K
09:28 12,074.40 12,075.40 12,074.40 12,075.40 0.0K
09:29 12,074.90 12,074.90 12,073.40 12,073.40 0.0K
09:30 12,074.90 12,077.40 12,074.40 12,074.40 0.0K
09:31 12,074.90 12,074.90 12,071.40 12,072.40 0.0K
09:32 12,071.40 12,073.40 12,070.90 12,070.90 0.0K
09:33 12,072.40 12,074.40 12,072.40 12,074.40 0.0K
09:35 12,075.40 12,075.40 12,071.40 12,071.40 0.0K
09:36 12,071.90 12,071.90 12,069.90 12,070.90 0.0K
09:37 12,070.40 12,072.90 12,069.90 12,070.90 0.0K
09:38 12,071.90 12,071.90 12,070.90 12,071.90 0.0K
09:39 12,072.40 12,073.40 12,072.40 12,072.40 0.0K
09:40 12,073.40 12,077.40 12,073.40 12,075.90 0.0K
09:41 12,076.40 12,079.90 12,076.40 12,077.90 0.0K
09:42 12,078.40 12,079.90 12,077.40 12,077.40 0.0K
09:43 12,076.90 12,076.90 12,075.40 12,076.40 0.0K
09:44 12,075.40 12,077.40 12,075.40 12,076.40 0.0K
09:45 12,075.90 12,076.90 12,075.40 12,075.40 0.0K
09:46 12,074.90 12,075.90 12,073.90 12,073.90 0.0K
09:47 12,072.40 12,073.90 12,072.40 12,073.40 0.0K
09:48 12,073.90 12,073.90 12,072.90 12,072.90 0.0K
09:49 12,073.40 12,074.40 12,073.40 12,074.40 0.0K
09:50 12,075.40 12,077.40 12,075.40 12,075.90 0.0K
09:51 12,075.40 12,078.40 12,074.40 12,076.40 0.0K
09:52 12,076.90 12,079.40 12,075.40 12,079.40 0.0K
09:53 12,080.40 12,080.40 12,078.40 12,078.40 0.0K
09:54 12,078.90 12,081.40 12,078.40 12,079.40 0.0K
09:55 12,080.40 12,083.40 12,078.40 12,083.40 0.0K
09:56 12,084.40 12,084.40 12,082.90 12,082.90 0.0K
09:57 12,083.40 12,083.40 12,081.40 12,081.40 0.0K
09:58 12,080.90 12,084.90 12,080.40 12,084.90 0.0K
09:59 12,085.40 12,085.40 12,083.40 12,083.40 0.0K
10:00 12,086.40 12,092.40 12,086.40 12,091.90 0.0K
10:01 12,090.40 12,093.40 12,090.40 12,093.40 0.0K
10:02 12,092.40 12,092.90 12,091.40 12,091.90 0.0K
10:03 12,092.40 12,092.40 12,087.40 12,087.40 0.0K
10:04 12,088.40 12,090.40 12,088.40 12,090.40 0.0K
10:05 12,089.40 12,093.40 12,089.40 12,093.40 0.0K
10:06 12,092.90 12,094.40 12,092.90 12,093.90 0.0K
10:07 12,094.40 12,094.40 12,092.40 12,092.90 0.0K
10:08 12,094.40 12,094.40 12,093.40 12,093.40 0.0K
10:09 12,094.90 12,095.40 12,094.90 12,094.90 0.0K
10:10 12,093.90 12,093.90 12,092.90 12,093.40 0.0K
10:11 12,093.90 12,096.90 12,093.90 12,096.90 0.0K
10:12 12,095.90 12,096.40 12,091.90 12,091.90 0.0K
10:13 12,092.40 12,094.90 12,091.90 12,093.90 0.0K
10:14 12,094.40 12,096.90 12,093.90 12,095.90 0.0K
10:15 12,096.40 12,096.40 12,093.40 12,095.40 0.0K
10:16 12,094.90 12,099.40 12,094.90 12,099.40 0.0K
10:17 12,098.90 12,098.90 12,097.40 12,097.40 0.0K
10:18 12,096.40 12,097.40 12,096.40 12,097.40 0.0K
10:19 12,097.90 12,098.40 12,096.90 12,096.90 0.0K
10:20 12,097.40 12,097.90 12,095.90 12,097.90 0.0K
10:21 12,098.40 12,099.90 12,098.40 12,099.40 0.0K
10:22 12,098.90 12,101.40 12,098.90 12,101.40 0.0K
10:23 12,101.90 12,102.40 12,100.40 12,101.40 0.0K
10:24 12,100.90 12,102.40 12,100.90 12,102.40 0.0K
10:25 12,102.90 12,104.40 12,102.40 12,102.40 0.0K
10:26 12,102.90 12,103.40 12,101.40 12,103.40 0.0K
10:27 12,103.90 12,104.40 12,103.40 12,103.90 0.0K
10:28 12,103.40 12,107.40 12,103.40 12,107.40 0.0K
10:29 12,106.40 12,107.40 12,106.40 12,106.40 0.0K
10:30 12,106.90 12,107.40 12,106.90 12,107.40 0.0K
10:31 12,108.40 12,109.40 12,107.40 12,109.40 0.0K
10:32 12,108.90 12,109.40 12,108.90 12,109.40 0.0K
10:34 12,110.40 12,111.90 12,110.40 12,111.90 0.0K
10:35 12,111.40 12,115.40 12,111.40 12,114.40 0.0K
10:36 12,112.40 12,112.40 12,111.40 12,111.90 0.0K
10:37 12,112.40 12,114.40 12,112.40 12,113.40 0.0K
10:38 12,114.90 12,115.90 12,114.40 12,115.40 0.0K
10:39 12,114.40 12,114.40 12,113.40 12,113.40 0.0K
10:40 12,112.90 12,114.90 12,112.90 12,114.90 0.0K
10:41 12,115.40 12,115.40 12,115.40 12,115.40 0.0K
10:42 12,114.40 12,116.40 12,112.90 12,116.40 0.0K
10:43 12,117.40 12,117.40 12,115.40 12,115.90 0.0K
10:44 12,114.90 12,117.40 12,114.90 12,116.40 0.0K
10:45 12,115.40 12,117.40 12,115.40 12,116.40 0.0K
10:46 12,115.40 12,117.90 12,115.40 12,116.40 0.0K
10:47 12,117.40 12,117.40 12,116.40 12,116.40 0.0K
10:48 12,117.40 12,119.40 12,117.40 12,119.40 0.0K
10:49 12,120.40 12,122.40 12,120.40 12,122.40 0.0K
10:50 12,121.40 12,123.40 12,121.40 12,121.40 0.0K
10:51 12,120.90 12,122.40 12,120.90 12,120.90 0.0K
10:52 12,121.90 12,121.90 12,119.90 12,120.40 0.0K
10:53 12,120.90 12,122.90 12,120.90 12,122.40 0.0K
10:54 12,121.90 12,122.40 12,121.90 12,121.90 0.0K
10:55 12,121.40 12,123.40 12,121.40 12,123.40 0.0K
10:56 12,122.90 12,124.90 12,122.90 12,124.40 0.0K
10:57 12,124.90 12,124.90 12,123.90 12,124.40 0.0K
10:58 12,124.90 12,128.40 12,124.90 12,127.40 0.0K
10:59 12,128.40 12,128.40 12,126.90 12,127.40 0.0K
11:00 12,126.40 12,127.40 12,126.40 12,127.40 0.0K
11:01 12,126.40 12,126.90 12,125.40 12,125.40 0.0K
11:02 12,126.40 12,126.40 12,125.40 12,126.40 0.0K
11:03 12,126.90 12,127.40 12,126.90 12,127.40 0.0K
11:04 12,128.40 12,132.40 12,128.40 12,132.40 0.0K
11:05 12,131.40 12,134.90 12,131.40 12,134.90 0.0K
11:06 12,134.40 12,136.40 12,134.40 12,135.90 0.0K
11:07 12,137.40 12,138.40 12,136.90 12,137.40 0.0K
11:08 12,137.90 12,139.90 12,137.90 12,139.40 0.0K
11:09 12,139.90 12,141.40 12,139.90 12,140.90 0.0K
11:10 12,141.40 12,141.90 12,140.90 12,141.90 0.0K
11:11 12,141.40 12,144.90 12,141.40 12,144.40 0.0K
11:12 12,143.90 12,143.90 12,139.40 12,140.40 0.0K
11:13 12,139.90 12,140.90 12,138.90 12,139.90 0.0K
11:14 12,138.90 12,139.40 12,137.90 12,137.90 0.0K
11:15 12,136.90 12,137.90 12,136.90 12,137.90 0.0K
11:16 12,138.90 12,144.90 12,138.90 12,143.90 0.0K
11:17 12,144.90 12,147.90 12,144.90 12,147.90 0.0K
11:18 12,147.40 12,147.90 12,146.90 12,146.90 0.0K
11:19 12,145.90 12,146.90 12,144.90 12,144.90 0.0K
11:20 12,144.40 12,144.90 12,142.90 12,143.40 0.0K
11:21 12,143.90 12,144.90 12,143.90 12,144.40 0.0K
11:22 12,144.90 12,146.90 12,144.40 12,145.40 0.0K
11:23 12,145.90 12,145.90 12,142.40 12,143.90 0.0K
11:24 12,142.90 12,144.40 12,140.40 12,140.40 0.0K
11:25 12,140.90 12,141.40 12,139.40 12,141.40 0.0K
11:26 12,141.90 12,145.40 12,140.90 12,144.90 0.0K
11:27 12,145.40 12,146.90 12,144.90 12,146.90 0.0K
11:28 12,147.90 12,147.90 12,146.40 12,147.90 0.0K
11:29 12,148.90 12,149.90 12,148.90 12,149.90 0.0K
11:30 12,151.40 12,151.40 12,149.90 12,149.90 0.0K
11:31 12,150.40 12,150.90 12,147.90 12,147.90 0.0K
11:32 12,146.90 12,147.40 12,144.90 12,144.90 0.0K
11:33 12,145.90 12,148.40 12,145.90 12,146.90 0.0K
11:34 12,147.40 12,147.90 12,146.90 12,146.90 0.0K
11:35 12,147.40 12,147.90 12,145.90 12,146.40 0.0K
11:36 12,146.90 12,150.90 12,146.40 12,150.90 0.0K
11:37 12,151.40 12,152.40 12,150.90 12,151.90 0.0K
11:38 12,151.40 12,152.90 12,150.90 12,151.90 0.0K
11:39 12,151.40 12,151.40 12,149.40 12,149.40 0.0K
11:40 12,149.90 12,149.90 12,148.40 12,149.40 0.0K
11:41 12,149.90 12,151.40 12,149.90 12,150.90 0.0K
11:42 12,151.40 12,151.90 12,149.90 12,149.90 0.0K
11:43 12,148.90 12,149.40 12,146.40 12,146.90 0.0K
11:44 12,147.40 12,147.90 12,145.90 12,147.40 0.0K
11:45 12,150.40 12,151.40 12,150.40 12,151.40 0.0K
11:46 12,150.90 12,151.90 12,150.90 12,151.40 0.0K
11:47 12,150.90 12,150.90 12,150.40 12,150.40 0.0K
11:48 12,149.90 12,151.40 12,149.90 12,151.40 0.0K
11:49 12,151.90 12,152.40 12,151.90 12,152.40 0.0K
11:50 12,151.40 12,154.40 12,151.40 12,153.40 0.0K
11:51 12,152.90 12,152.90 12,150.90 12,151.90 0.0K
11:52 12,151.40 12,152.40 12,150.40 12,150.40 0.0K
11:53 12,149.90 12,151.40 12,147.90 12,151.40 0.0K
11:54 12,153.40 12,154.90 12,149.90 12,151.40 0.0K
11:55 12,150.90 12,151.40 12,146.90 12,146.90 0.0K
11:56 12,147.40 12,147.40 12,143.40 12,144.40 0.0K
11:57 12,145.40 12,145.40 12,141.40 12,141.40 0.0K
11:58 12,140.40 12,142.90 12,139.90 12,140.40 0.0K
11:59 12,141.40 12,143.40 12,141.40 12,142.40 0.0K
12:00 12,141.40 12,141.40 12,138.90 12,138.90 0.0K
12:01 12,138.40 12,138.40 12,135.90 12,138.40 0.0K
12:02 12,139.40 12,140.40 12,138.40 12,140.40 0.0K
12:03 12,139.90 12,140.90 12,139.40 12,140.90 0.0K
12:04 12,141.90 12,144.40 12,141.90 12,144.40 0.0K
12:05 12,144.90 12,147.90 12,144.90 12,146.40 0.0K
12:06 12,146.90 12,147.40 12,144.40 12,147.40 0.0K
12:07 12,145.90 12,146.40 12,145.40 12,146.40 0.0K
12:08 12,145.40 12,147.40 12,145.40 12,147.40 0.0K
12:09 12,144.90 12,144.90 12,142.40 12,142.40 0.0K
12:10 12,141.90 12,142.40 12,141.90 12,142.40 0.0K
12:11 12,142.90 12,142.90 12,141.40 12,141.40 0.0K
12:12 12,142.90 12,143.40 12,142.40 12,142.40 0.0K
12:13 12,142.90 12,142.90 12,142.40 12,142.40 0.0K
12:14 12,141.90 12,142.40 12,141.40 12,142.40 0.0K
12:15 12,142.90 12,142.90 12,142.90 12,142.90 0.0K
12:16 12,142.40 12,143.40 12,137.40 12,137.40 0.0K
12:17 12,136.90 12,138.40 12,136.40 12,137.40 0.0K
12:18 12,136.90 12,136.90 12,133.90 12,134.40 0.0K
12:19 12,135.40 12,135.40 12,131.90 12,132.40 0.0K
12:20 12,131.40 12,131.90 12,130.90 12,131.90 0.0K
12:21 12,131.40 12,132.40 12,131.40 12,132.40 0.0K
12:22 12,132.90 12,136.90 12,132.90 12,135.90 0.0K
12:23 12,135.40 12,136.40 12,135.40 12,136.40 0.0K
12:24 12,135.90 12,136.90 12,135.90 12,136.40 0.0K
12:25 12,134.90 12,135.40 12,133.40 12,134.90 0.0K
12:26 12,135.40 12,136.40 12,135.40 12,135.40 0.0K
12:27 12,134.40 12,136.40 12,134.40 12,135.40 0.0K
12:28 12,135.90 12,135.90 12,134.40 12,134.90 0.0K
12:29 12,134.40 12,136.90 12,134.40 12,136.90 0.0K
12:30 12,134.90 12,134.90 12,133.90 12,134.40 0.0K
12:31 12,134.90 12,136.90 12,134.40 12,136.40 0.0K
12:32 12,137.40 12,137.40 12,136.40 12,136.90 0.0K
12:33 12,136.40 12,136.90 12,136.40 12,136.40 0.0K
12:34 12,136.90 12,139.90 12,136.40 12,138.40 0.0K
12:35 12,137.90 12,142.40 12,137.90 12,142.40 0.0K
12:36 12,141.90 12,142.40 12,141.40 12,142.40 0.0K
12:37 12,141.90 12,143.40 12,141.40 12,143.40 0.0K
12:38 12,142.90 12,144.40 12,142.40 12,142.40 0.0K
12:39 12,143.40 12,143.40 12,141.40 12,141.40 0.0K
12:40 12,140.90 12,141.40 12,138.90 12,140.40 0.0K
12:41 12,139.40 12,140.40 12,139.40 12,140.40 0.0K
12:42 12,139.40 12,139.40 12,132.40 12,133.40 0.0K
12:43 12,136.40 12,138.40 12,136.40 12,137.40 0.0K
12:44 12,136.90 12,136.90 12,136.90 12,136.90 0.0K
12:45 12,136.40 12,136.40 12,134.90 12,135.40 0.0K
12:46 12,134.90 12,135.90 12,134.40 12,135.40 0.0K
12:47 12,134.40 12,134.40 12,132.40 12,132.40 0.0K
12:48 12,132.90 12,132.90 12,130.90 12,131.40 0.0K
12:49 12,131.90 12,132.40 12,131.40 12,131.40 0.0K
12:50 12,130.90 12,130.90 12,129.40 12,129.40 0.0K
12:51 12,129.90 12,131.40 12,129.40 12,131.40 0.0K
12:52 12,132.40 12,132.40 12,129.90 12,130.40 0.0K
12:53 12,130.90 12,131.40 12,130.40 12,131.40 0.0K
12:54 12,131.90 12,133.40 12,131.90 12,132.40 0.0K
12:55 12,131.40 12,131.40 12,130.40 12,130.40 0.0K
12:56 12,129.90 12,131.40 12,129.90 12,130.40 0.0K
12:57 12,130.90 12,130.90 12,130.40 12,130.40 0.0K
12:58 12,131.40 12,131.40 12,129.40 12,129.40 0.0K
12:59 12,129.90 12,132.40 12,128.90 12,132.40 0.0K
13:00 12,131.90 12,132.90 12,130.90 12,130.90 0.0K
13:01 12,130.40 12,130.90 12,130.40 12,130.40 0.0K
13:02 12,130.90 12,131.90 12,130.90 12,131.40 0.0K
13:03 12,130.90 12,130.90 12,129.40 12,129.40 0.0K
13:04 12,129.90 12,130.90 12,128.90 12,130.40 0.0K
13:05 12,129.90 12,131.40 12,128.90 12,130.90 0.0K
13:06 12,130.40 12,130.90 12,129.90 12,130.40 0.0K
13:07 12,130.90 12,130.90 12,128.40 12,130.90 0.0K
13:08 12,130.40 12,130.90 12,129.90 12,129.90 0.0K
13:09 12,132.40 12,132.90 12,128.90 12,128.90 0.0K
13:10 12,129.90 12,131.40 12,129.90 12,130.90 0.0K
13:11 12,131.40 12,134.40 12,131.40 12,134.40 0.0K
13:12 12,132.90 12,132.90 12,130.40 12,131.40 0.0K
13:13 12,131.90 12,133.90 12,130.40 12,133.90 0.0K
13:14 12,134.40 12,138.40 12,133.90 12,138.40 0.0K
13:15 12,138.90 12,138.90 12,136.90 12,138.40 0.0K
13:16 12,138.90 12,141.40 12,138.90 12,140.90 0.0K
13:17 12,140.40 12,140.90 12,140.40 12,140.90 0.0K
13:18 12,141.40 12,141.40 12,140.90 12,140.90 0.0K
13:19 12,141.40 12,144.40 12,141.40 12,144.40 0.0K
13:20 12,145.40 12,145.90 12,144.90 12,144.90 0.0K
13:21 12,145.40 12,145.40 12,144.40 12,144.90 0.0K
13:22 12,144.40 12,144.90 12,143.40 12,143.40 0.0K
13:23 12,144.90 12,145.90 12,144.90 12,145.40 0.0K
13:24 12,146.40 12,146.40 12,145.40 12,145.40 0.0K
13:25 12,145.90 12,146.90 12,145.90 12,146.40 0.0K
13:26 12,146.90 12,147.40 12,146.90 12,147.40 0.0K
13:27 12,147.90 12,149.90 12,147.90 12,149.90 0.0K
13:28 12,149.40 12,151.90 12,149.40 12,151.90 0.0K
13:29 12,151.40 12,151.90 12,148.40 12,149.40 0.0K
13:30 12,150.90 12,150.90 12,147.90 12,148.90 0.0K
13:31 12,149.40 12,149.40 12,147.40 12,148.90 0.0K
13:32 12,148.40 12,148.40 12,145.90 12,145.90 0.0K
13:33 12,146.40 12,146.40 12,144.90 12,144.90 0.0K
13:34 12,144.40 12,144.90 12,144.40 12,144.90 0.0K
13:35 12,143.90 12,143.90 12,140.90 12,140.90 0.0K
13:36 12,141.40 12,141.90 12,140.40 12,141.40 0.0K
13:37 12,144.90 12,148.40 12,144.90 12,148.40 0.0K
13:38 12,147.40 12,148.90 12,146.90 12,148.90 0.0K
13:39 12,148.40 12,148.40 12,145.40 12,147.40 0.0K
13:40 12,147.90 12,147.90 12,147.90 12,147.90 0.0K
13:41 12,148.40 12,148.40 12,147.40 12,147.40 0.0K
13:42 12,146.40 12,146.40 12,146.40 12,146.40 0.0K
13:43 12,146.90 12,146.90 12,146.40 12,146.40 0.0K
13:44 12,145.90 12,147.40 12,145.40 12,147.40 0.0K
13:45 12,146.90 12,147.40 12,146.90 12,147.40 0.0K
13:46 12,146.90 12,146.90 12,145.90 12,145.90 0.0K
13:47 12,147.40 12,147.40 12,145.40 12,146.40 0.0K
13:48 12,145.40 12,145.90 12,144.90 12,144.90 0.0K
13:49 12,145.90 12,145.90 12,143.40 12,145.40 0.0K
13:50 12,145.90 12,146.90 12,145.90 12,146.40 0.0K
13:51 12,146.90 12,146.90 12,146.40 12,146.90 0.0K
13:52 12,147.40 12,147.40 12,147.40 12,147.40 0.0K
13:53 12,146.90 12,147.40 12,145.40 12,147.40 0.0K
13:54 12,147.90 12,147.90 12,145.40 12,145.40 0.0K
13:55 12,146.40 12,150.40 12,146.40 12,149.90 0.0K
13:56 12,151.40 12,152.40 12,150.40 12,152.40 0.0K
13:58 12,151.40 12,152.40 12,151.40 12,152.40 0.0K
13:59 12,151.40 12,152.40 12,151.40 12,151.90 0.0K
14:00 12,152.40 12,154.40 12,152.40 12,153.40 0.0K
14:01 12,154.40 12,156.40 12,154.40 12,156.40 0.0K
14:02 12,155.40 12,156.40 12,155.40 12,155.90 0.0K
14:03 12,156.40 12,156.40 12,154.90 12,155.40 0.0K
14:04 12,154.90 12,154.90 12,153.40 12,153.40 0.0K
14:05 12,152.40 12,153.90 12,152.40 12,153.90 0.0K
14:06 12,154.90 12,155.90 12,153.90 12,153.90 0.0K
14:07 12,154.40 12,156.90 12,153.90 12,156.40 0.0K
14:08 12,155.90 12,157.40 12,154.90 12,156.40 0.0K
14:09 12,156.90 12,156.90 12,156.40 12,156.40 0.0K
14:10 12,156.90 12,159.90 12,156.90 12,159.90 0.0K
14:11 12,159.40 12,159.40 12,157.40 12,157.40 0.0K
14:12 12,156.90 12,158.40 12,156.90 12,158.40 0.0K
14:13 12,157.90 12,157.90 12,154.90 12,154.90 0.0K
14:14 12,155.90 12,156.40 12,154.40 12,156.40 0.0K
14:15 12,155.90 12,155.90 12,154.40 12,154.40 0.0K
14:16 12,153.40 12,153.90 12,151.90 12,153.90 0.0K
14:17 12,154.40 12,156.40 12,154.40 12,155.90 0.0K
14:18 12,156.90 12,156.90 12,155.40 12,155.40 0.0K
14:19 12,155.90 12,155.90 12,155.90 12,155.90 0.0K
14:20 12,155.40 12,157.90 12,154.90 12,155.90 0.0K
14:21 12,156.40 12,157.40 12,155.40 12,155.40 0.0K
14:22 12,155.90 12,156.90 12,155.90 12,156.90 0.0K
14:23 12,155.90 12,157.40 12,155.90 12,156.90 0.0K
14:24 12,157.90 12,160.90 12,157.90 12,160.90 0.0K
14:25 12,159.90 12,160.90 12,159.90 12,160.90 0.0K
14:26 12,160.40 12,160.40 12,159.40 12,159.40 0.0K
14:27 12,159.90 12,160.40 12,157.90 12,159.90 0.0K
14:28 12,159.40 12,160.40 12,159.40 12,159.40 0.0K
14:29 12,159.90 12,159.90 12,159.90 12,159.90 0.0K
14:30 12,160.40 12,161.40 12,159.40 12,161.40 0.0K
14:31 12,161.90 12,167.40 12,161.40 12,167.40 0.0K
14:32 12,168.40 12,169.90 12,168.40 12,169.40 0.0K
14:33 12,168.90 12,168.90 12,167.90 12,167.90 0.0K
14:34 12,168.90 12,171.90 12,168.90 12,170.90 0.0K
14:35 12,171.90 12,173.40 12,171.90 12,171.90 0.0K
14:36 12,170.90 12,172.40 12,168.90 12,169.40 0.0K
14:37 12,168.90 12,168.90 12,167.40 12,167.90 0.0K
14:38 12,167.40 12,168.90 12,166.90 12,166.90 0.0K
14:39 12,168.90 12,168.90 12,167.40 12,167.40 0.0K
14:40 12,166.40 12,167.40 12,165.40 12,167.40 0.0K
14:41 12,167.90 12,169.90 12,167.90 12,169.90 0.0K
14:42 12,170.40 12,170.90 12,170.40 12,170.40 0.0K
14:43 12,171.40 12,171.40 12,170.90 12,170.90 0.0K
14:44 12,171.40 12,171.90 12,169.40 12,169.40 0.0K
14:45 12,169.90 12,172.40 12,169.90 12,169.90 0.0K
14:46 12,170.40 12,170.90 12,167.40 12,167.40 0.0K
14:47 12,168.40 12,171.40 12,168.40 12,170.40 0.0K
14:48 12,170.90 12,170.90 12,169.40 12,169.40 0.0K
14:49 12,168.40 12,168.90 12,168.40 12,168.40 0.0K
14:50 12,168.90 12,169.90 12,168.40 12,169.40 0.0K
14:51 12,168.90 12,168.90 12,165.90 12,166.40 0.0K
14:52 12,165.40 12,166.40 12,164.90 12,165.40 0.0K
14:53 12,164.90 12,165.40 12,163.40 12,163.40 0.0K
14:54 12,163.90 12,164.90 12,162.90 12,164.40 0.0K
14:55 12,164.90 12,167.90 12,164.90 12,167.90 0.0K
14:56 12,168.90 12,169.90 12,168.40 12,168.40 0.0K
14:57 12,168.90 12,169.40 12,166.90 12,167.90 0.0K
14:58 12,168.40 12,168.90 12,166.90 12,168.40 0.0K
14:59 12,168.90 12,170.40 12,166.40 12,166.90 0.0K
15:00 12,166.40 12,166.40 12,162.40 12,162.90 0.0K
15:01 12,163.40 12,164.90 12,162.40 12,162.40 0.0K
15:02 12,163.40 12,163.90 12,162.40 12,162.40 0.0K
15:03 12,162.90 12,163.40 12,161.40 12,162.40 0.0K
15:04 12,160.90 12,161.40 12,160.90 12,161.40 0.0K
15:05 12,160.90 12,162.40 12,159.90 12,160.40 0.0K
15:06 12,160.90 12,160.90 12,159.90 12,160.40 0.0K
15:07 12,161.40 12,161.40 12,159.40 12,161.40 0.0K
15:08 12,160.90 12,162.40 12,160.90 12,161.40 0.0K
15:09 12,162.40 12,162.40 12,161.40 12,161.40 0.0K
15:10 12,162.40 12,162.40 12,160.40 12,160.40 0.0K
15:11 12,160.90 12,162.40 12,160.90 12,161.40 0.0K
15:12 12,160.90 12,163.40 12,160.90 12,163.40 0.0K
15:13 12,163.90 12,163.90 12,162.90 12,163.40 0.0K
15:14 12,162.90 12,164.40 12,162.40 12,163.40 0.0K
15:15 12,163.90 12,164.40 12,163.90 12,164.40 0.0K
15:16 12,162.40 12,163.40 12,161.90 12,163.40 0.0K
15:17 12,163.90 12,164.40 12,160.90 12,160.90 0.0K
15:18 12,159.90 12,159.90 12,159.40 12,159.40 0.0K
15:19 12,158.90 12,158.90 12,157.90 12,158.40 0.0K
15:20 12,157.90 12,157.90 12,156.40 12,156.90 0.0K
15:21 12,156.40 12,157.90 12,156.40 12,157.90 0.0K
15:22 12,157.40 12,157.90 12,156.40 12,156.90 0.0K
15:23 12,157.40 12,157.90 12,155.90 12,155.90 0.0K
15:24 12,155.40 12,155.90 12,154.40 12,155.40 0.0K
15:25 12,153.90 12,154.40 12,152.40 12,152.40 0.0K
15:26 12,152.90 12,152.90 12,149.90 12,149.90 0.0K
15:27 12,149.40 12,150.40 12,148.90 12,149.40 0.0K
15:28 12,149.90 12,151.40 12,149.40 12,151.40 0.0K
15:29 12,150.90 12,151.90 12,150.90 12,151.40 0.0K
15:30 12,150.40 12,153.40 12,148.40 12,151.40 0.0K
15:31 12,152.40 12,153.40 12,148.40 12,150.40 0.0K
15:32 12,149.40 12,153.90 12,145.40 12,153.90 0.0K
15:33 12,154.40 12,159.40 12,154.40 12,157.40 0.0K
15:34 12,158.90 12,159.40 12,157.90 12,158.40 0.0K
15:35 12,159.40 12,164.90 12,159.40 12,164.90 0.0K
15:36 12,165.90 12,167.40 12,163.40 12,163.40 0.0K
15:37 12,164.40 12,166.40 12,163.40 12,166.40 0.0K
15:38 12,165.40 12,166.40 12,163.90 12,163.90 0.0K
15:39 12,163.40 12,166.40 12,163.40 12,163.40 0.0K
15:40 12,165.90 12,171.40 12,165.90 12,171.40 0.0K
15:41 12,172.90 12,174.90 12,172.40 12,174.40 0.0K
15:42 12,174.90 12,177.40 12,174.40 12,177.40 0.0K
15:43 12,178.90 12,181.40 12,177.40 12,180.40 0.0K
15:44 12,179.40 12,180.40 12,178.90 12,179.90 0.0K
15:45 12,179.40 12,181.40 12,179.40 12,180.90 0.0K
15:46 12,182.40 12,183.40 12,181.40 12,182.40 0.0K
15:47 12,183.40 12,184.90 12,179.90 12,181.40 0.0K
15:48 12,182.40 12,186.90 12,182.40 12,185.40 0.0K
15:49 12,186.90 12,187.40 12,181.40 12,184.40 0.0K
15:50 12,185.40 12,186.40 12,179.90 12,181.40 0.0K
15:51 12,180.90 12,182.40 12,180.40 12,181.90 0.0K
15:52 12,180.40 12,184.40 12,180.40 12,182.40 0.0K
15:53 12,180.90 12,182.90 12,179.40 12,179.90 0.0K
15:54 12,179.40 12,180.40 12,176.90 12,176.90 0.0K
15:55 12,174.90 12,175.90 12,172.40 12,172.40 0.0K
15:56 12,173.90 12,173.90 12,171.40 12,171.40 0.0K
15:57 12,170.90 12,172.90 12,167.40 12,167.40 0.0K
15:58 12,169.40 12,170.40 12,166.40 12,166.40 0.0K
15:59 12,166.90 12,167.90 12,163.90 12,166.40 0.0K
16:00 12,167.40 12,171.90 12,164.40 12,171.40 0.0K
16:01 12,173.40 12,175.90 12,172.90 12,173.90 0.0K
16:02 12,174.90 12,177.40 12,174.90 12,176.40 0.0K
16:03 12,176.90 12,177.90 12,175.90 12,176.40 0.0K
16:04 12,175.40 12,177.40 12,175.40 12,175.40 0.0K
16:05 12,174.40 12,176.40 12,174.40 12,174.90 0.0K
16:06 12,175.40 12,178.40 12,175.40 12,177.40 0.0K
16:07 12,176.40 12,178.40 12,176.40 12,177.90 0.0K
16:08 12,178.40 12,180.40 12,177.90 12,179.40 0.0K
16:09 12,181.40 12,181.40 12,179.40 12,180.40 0.0K
16:10 12,179.90 12,184.90 12,179.90 12,182.90 0.0K
16:11 12,183.40 12,183.40 12,181.40 12,183.40 0.0K
16:12 12,182.40 12,184.40 12,182.40 12,183.40 0.0K
16:13 12,184.40 12,185.90 12,183.40 12,185.40 0.0K
16:14 12,184.90 12,185.90 12,182.40 12,185.90 0.0K
16:15 12,185.40 12,186.90 12,184.40 12,186.90 0.0K
16:16 12,187.40 12,187.40 12,180.40 12,180.40 0.0K
16:17 12,181.90 12,181.90 12,178.40 12,178.40 0.0K
16:18 12,178.90 12,179.90 12,177.90 12,179.40 0.0K
16:19 12,178.40 12,178.90 12,176.40 12,176.90 0.0K
16:20 12,177.40 12,180.40 12,176.90 12,179.90 0.0K
16:21 12,180.40 12,182.90 12,179.40 12,181.40 0.0K
16:22 12,181.90 12,184.90 12,181.90 12,184.40 0.0K
16:23 12,184.90 12,184.90 12,183.40 12,184.40 0.0K
16:24 12,183.40 12,183.90 12,182.40 12,183.40 0.0K
16:25 12,182.90 12,182.90 12,180.40 12,180.90 0.0K
16:26 12,181.90 12,182.90 12,179.90 12,182.40 0.0K
16:27 12,182.90 12,188.40 12,182.40 12,187.90 0.0K
16:28 12,188.90 12,189.90 12,184.90 12,184.90 0.0K
16:29 12,185.90 12,187.90 12,184.90 12,187.90 0.0K
16:30 12,189.90 12,190.90 12,188.40 12,189.90 0.0K
16:31 12,191.40 12,193.90 12,188.90 12,189.40 0.0K
16:32 12,189.90 12,193.40 12,189.40 12,191.40 0.0K
16:33 12,192.40 12,194.90 12,192.40 12,194.90 0.0K
16:34 12,195.40 12,198.40 12,195.40 12,197.90 0.0K
16:35 12,198.40 12,198.40 12,194.40 12,196.40 0.0K
16:36 12,196.90 12,196.90 12,193.90 12,196.40 0.0K
16:37 12,198.40 12,199.40 12,197.90 12,198.90 0.0K
16:38 12,199.40 12,201.40 12,198.40 12,201.40 0.0K
16:39 12,200.40 12,201.90 12,199.40 12,199.40 0.0K
16:40 12,201.40 12,201.90 12,199.90 12,200.90 0.0K
16:41 12,201.40 12,203.90 12,201.40 12,203.90 0.0K
16:42 12,203.40 12,203.90 12,201.40 12,202.40 0.0K
16:43 12,202.90 12,203.40 12,200.40 12,201.40 0.0K
16:44 12,201.90 12,201.90 12,197.90 12,200.40 0.0K
16:45 12,199.40 12,199.40 12,197.90 12,198.40 0.0K
16:46 12,198.90 12,200.40 12,198.90 12,199.40 0.0K
16:47 12,200.40 12,200.90 12,199.40 12,200.90 0.0K
16:48 12,201.40 12,202.40 12,199.40 12,201.40 0.0K
16:49 12,200.90 12,203.40 12,200.90 12,202.90 0.0K
16:50 12,203.40 12,203.90 12,201.90 12,201.90 0.0K
16:51 12,202.40 12,204.40 12,201.90 12,203.90 0.0K
16:52 12,203.40 12,203.40 12,197.90 12,200.40 0.0K
16:53 12,201.40 12,201.40 12,199.40 12,199.40 0.0K
16:54 12,199.90 12,201.40 12,199.40 12,199.90 0.0K
16:55 12,200.40 12,202.40 12,199.40 12,200.40 0.0K
16:56 12,201.40 12,202.40 12,199.90 12,202.40 0.0K
16:57 12,205.40 12,207.40 12,205.40 12,207.40 0.0K
16:58 12,205.90 12,206.90 12,205.90 12,206.40 0.0K
16:59 12,205.90 12,205.90 12,201.90 12,201.90 0.0K
17:00 12,203.40 12,203.40 12,194.90 12,197.40 0.0K
17:01 12,196.90 12,196.90 12,192.90 12,196.90 0.0K
17:02 12,196.40 12,198.40 12,192.90 12,198.40 0.0K
17:03 12,197.90 12,201.40 12,197.90 12,200.40 0.0K
17:04 12,199.40 12,201.40 12,199.40 12,199.90 0.0K
17:05 12,200.90 12,201.40 12,198.40 12,200.40 0.0K
17:06 12,201.40 12,202.40 12,199.40 12,201.40 0.0K
17:07 12,202.40 12,203.90 12,200.40 12,200.40 0.0K
17:08 12,200.90 12,205.90 12,200.90 12,205.90 0.0K
17:09 12,204.90 12,205.90 12,204.40 12,204.90 0.0K
17:10 12,205.40 12,210.40 12,205.40 12,210.40 0.0K
17:11 12,211.40 12,212.40 12,209.90 12,211.40 0.0K
17:12 12,212.40 12,214.40 12,210.90 12,212.90 0.0K
17:13 12,213.40 12,215.90 12,213.40 12,215.40 0.0K
17:14 12,216.90 12,216.90 12,212.90 12,212.90 0.0K
17:15 12,211.90 12,216.40 12,211.90 12,213.90 0.0K
17:16 12,213.40 12,213.90 12,209.40 12,210.40 0.0K
17:17 12,211.40 12,214.90 12,210.90 12,211.90 0.0K
17:18 12,212.90 12,212.90 12,211.90 12,212.90 0.0K
17:19 12,213.90 12,214.40 12,213.40 12,213.40 0.0K
17:20 12,212.90 12,215.90 12,212.40 12,212.90 0.0K
17:21 12,211.90 12,213.90 12,211.40 12,211.90 0.0K
17:22 12,212.90 12,212.90 12,208.90 12,211.40 0.0K
17:23 12,210.90 12,213.90 12,210.40 12,213.90 0.0K
17:24 12,211.90 12,211.90 12,209.90 12,209.90 0.0K
17:25 12,208.90 12,208.90 12,206.90 12,207.90 0.0K
17:26 12,208.40 12,212.90 12,208.40 12,211.40 0.0K
17:27 12,210.90 12,213.90 12,210.90 12,212.90 0.0K
17:28 12,211.90 12,212.90 12,209.90 12,211.90 0.0K
17:29 12,212.90 12,212.90 12,206.90 12,208.40 0.0K
17:30 12,207.40 12,209.90 12,205.90 12,209.40 0.0K
17:31 12,209.90 12,214.90 12,209.90 12,213.90 0.0K
17:32 12,212.90 12,214.90 12,211.90 12,211.90 0.0K
17:33 12,209.90 12,211.90 12,208.90 12,208.90 0.0K
17:34 12,209.90 12,210.90 12,209.40 12,210.40 0.0K
17:35 12,209.90 12,215.82 12,207.40 12,215.82 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