SMI (SSMI)

SWI20
🏛️ スイス →
12,042.93
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 12,160.17 12,160.67 12,158.67 12,158.67 0.0K
08:59 12,159.67 12,159.67 12,155.67 12,159.67 0.0K
09:00 12,157.17 12,164.17 12,155.67 12,164.17 0.0K
09:01 12,159.67 12,170.67 12,155.67 12,166.67 0.0K
09:02 12,162.17 12,163.17 12,157.67 12,162.67 0.0K
09:03 12,161.67 12,162.67 12,156.17 12,158.67 0.0K
09:04 12,160.17 12,164.67 12,159.67 12,163.17 0.0K
09:05 12,164.67 12,164.67 12,155.67 12,160.67 0.0K
09:06 12,159.67 12,161.67 12,154.17 12,157.67 0.0K
09:07 12,158.67 12,158.67 12,153.17 12,158.17 0.0K
09:08 12,159.67 12,159.67 12,153.67 12,155.67 0.0K
09:09 12,157.67 12,161.17 12,157.67 12,158.67 0.0K
09:10 12,161.67 12,165.67 12,159.67 12,163.67 0.0K
09:11 12,163.17 12,165.17 12,158.67 12,164.67 0.0K
09:12 12,165.67 12,169.17 12,163.67 12,169.17 0.0K
09:13 12,169.67 12,169.67 12,162.67 12,162.67 0.0K
09:14 12,161.67 12,168.67 12,161.67 12,166.67 0.0K
09:15 12,167.67 12,172.67 12,166.67 12,172.67 0.0K
09:16 12,171.67 12,172.67 12,169.17 12,170.17 0.0K
09:17 12,170.67 12,170.67 12,165.17 12,165.67 0.0K
09:18 12,164.67 12,169.67 12,164.67 12,168.17 0.0K
09:19 12,169.67 12,169.67 12,165.67 12,166.17 0.0K
09:20 12,168.67 12,174.67 12,168.17 12,174.67 0.0K
09:21 12,172.67 12,172.67 12,168.67 12,170.67 0.0K
09:22 12,172.67 12,173.17 12,170.67 12,173.17 0.0K
09:23 12,173.67 12,174.67 12,172.67 12,174.17 0.0K
09:24 12,171.67 12,171.67 12,167.17 12,171.67 0.0K
09:25 12,172.67 12,174.67 12,170.67 12,171.67 0.0K
09:26 12,175.67 12,177.67 12,175.67 12,176.67 0.0K
09:27 12,176.17 12,180.67 12,175.67 12,180.67 0.0K
09:28 12,179.17 12,179.67 12,174.67 12,176.67 0.0K
09:29 12,177.17 12,179.67 12,176.67 12,178.67 0.0K
09:30 12,179.67 12,179.67 12,174.17 12,175.67 0.0K
09:31 12,176.67 12,179.67 12,176.67 12,179.67 0.0K
09:32 12,180.67 12,184.67 12,180.67 12,183.17 0.0K
09:33 12,183.67 12,184.17 12,181.67 12,181.67 0.0K
09:34 12,183.17 12,186.67 12,182.67 12,185.67 0.0K
09:35 12,185.17 12,185.67 12,184.17 12,185.67 0.0K
09:36 12,185.17 12,186.67 12,183.67 12,186.67 0.0K
09:37 12,187.67 12,190.67 12,187.67 12,190.67 0.0K
09:38 12,191.67 12,195.67 12,191.67 12,195.67 0.0K
09:39 12,197.67 12,198.67 12,194.67 12,194.67 0.0K
09:40 12,195.67 12,196.67 12,194.17 12,194.67 0.0K
09:41 12,195.67 12,196.17 12,193.67 12,195.67 0.0K
09:42 12,195.17 12,195.17 12,193.67 12,194.67 0.0K
09:43 12,196.67 12,197.17 12,195.67 12,196.67 0.0K
09:44 12,198.67 12,202.67 12,198.67 12,201.17 0.0K
09:45 12,202.67 12,204.67 12,201.17 12,204.67 0.0K
09:46 12,204.17 12,204.67 12,202.67 12,202.67 0.0K
09:47 12,201.67 12,206.67 12,201.67 12,206.67 0.0K
09:48 12,205.67 12,207.67 12,205.67 12,207.67 0.0K
09:49 12,209.67 12,211.67 12,209.67 12,210.67 0.0K
09:50 12,211.67 12,212.67 12,209.67 12,210.67 0.0K
09:51 12,211.67 12,213.17 12,210.17 12,211.67 0.0K
09:52 12,210.17 12,210.17 12,208.67 12,209.67 0.0K
09:53 12,211.17 12,211.67 12,208.67 12,210.67 0.0K
09:54 12,211.67 12,211.67 12,209.67 12,209.67 0.0K
09:55 12,209.17 12,210.67 12,208.67 12,210.67 0.0K
09:56 12,211.17 12,211.67 12,210.67 12,210.67 0.0K
09:57 12,211.67 12,212.17 12,210.67 12,211.67 0.0K
09:58 12,212.17 12,212.67 12,210.17 12,211.67 0.0K
09:59 12,212.67 12,213.67 12,212.67 12,213.67 0.0K
10:00 12,214.17 12,214.17 12,210.67 12,214.17 0.0K
10:01 12,212.67 12,213.67 12,212.17 12,212.67 0.0K
10:02 12,213.17 12,214.67 12,212.17 12,212.17 0.0K
10:03 12,211.67 12,211.67 12,209.67 12,209.67 0.0K
10:04 12,211.67 12,211.67 12,209.67 12,210.67 0.0K
10:05 12,211.17 12,212.67 12,210.17 12,212.17 0.0K
10:06 12,212.67 12,212.67 12,210.17 12,211.17 0.0K
10:07 12,213.17 12,213.17 12,210.67 12,212.17 0.0K
10:08 12,211.67 12,213.17 12,211.17 12,212.17 0.0K
10:09 12,211.17 12,211.17 12,210.67 12,210.67 0.0K
10:10 12,210.17 12,213.17 12,210.17 12,211.67 0.0K
10:11 12,209.67 12,210.17 12,208.17 12,210.17 0.0K
10:12 12,210.67 12,210.67 12,208.17 12,209.67 0.0K
10:13 12,209.17 12,210.67 12,208.17 12,210.67 0.0K
10:14 12,209.67 12,210.17 12,208.67 12,210.17 0.0K
10:15 12,209.67 12,209.67 12,206.67 12,208.17 0.0K
10:16 12,207.67 12,211.17 12,207.67 12,210.17 0.0K
10:17 12,210.67 12,211.67 12,209.17 12,209.17 0.0K
10:18 12,208.67 12,209.67 12,208.17 12,208.67 0.0K
10:19 12,207.67 12,207.67 12,205.17 12,205.67 0.0K
10:20 12,204.67 12,208.67 12,203.67 12,205.67 0.0K
10:21 12,204.67 12,205.67 12,204.67 12,204.67 0.0K
10:22 12,207.67 12,208.67 12,206.67 12,208.67 0.0K
10:23 12,210.67 12,211.67 12,209.67 12,210.17 0.0K
10:24 12,209.67 12,211.67 12,209.67 12,209.67 0.0K
10:25 12,209.17 12,210.67 12,208.17 12,210.67 0.0K
10:26 12,207.67 12,207.67 12,205.67 12,206.17 0.0K
10:27 12,207.67 12,208.17 12,206.67 12,207.67 0.0K
10:28 12,208.17 12,208.67 12,205.67 12,208.67 0.0K
10:29 12,207.67 12,207.67 12,205.67 12,207.67 0.0K
10:30 12,204.67 12,204.67 12,203.67 12,204.17 0.0K
10:31 12,203.67 12,205.67 12,202.67 12,204.67 0.0K
10:32 12,205.67 12,210.67 12,204.17 12,210.67 0.0K
10:33 12,211.67 12,213.17 12,210.67 12,210.67 0.0K
10:34 12,209.67 12,209.67 12,206.17 12,206.17 0.0K
10:35 12,206.67 12,208.67 12,205.67 12,207.67 0.0K
10:36 12,208.67 12,210.17 12,207.17 12,210.17 0.0K
10:37 12,209.67 12,211.67 12,208.67 12,210.67 0.0K
10:38 12,210.17 12,214.17 12,210.17 12,214.17 0.0K
10:39 12,214.67 12,217.67 12,214.67 12,217.17 0.0K
10:40 12,217.67 12,217.67 12,215.67 12,217.67 0.0K
10:41 12,218.17 12,219.17 12,218.17 12,218.17 0.0K
10:42 12,218.67 12,219.67 12,217.67 12,219.67 0.0K
10:43 12,218.67 12,218.67 12,210.67 12,210.67 0.0K
10:44 12,211.67 12,214.17 12,211.67 12,213.67 0.0K
10:45 12,212.67 12,215.67 12,212.67 12,215.67 0.0K
10:46 12,214.67 12,215.67 12,213.67 12,215.67 0.0K
10:47 12,216.67 12,217.67 12,212.67 12,214.67 0.0K
10:48 12,215.67 12,217.17 12,215.17 12,216.17 0.0K
10:49 12,215.67 12,217.17 12,214.67 12,216.67 0.0K
10:50 12,215.67 12,217.67 12,215.67 12,217.67 0.0K
10:51 12,217.17 12,217.17 12,215.17 12,216.67 0.0K
10:52 12,216.17 12,216.67 12,215.67 12,216.17 0.0K
10:53 12,215.67 12,216.67 12,214.67 12,214.67 0.0K
10:54 12,215.17 12,216.67 12,215.17 12,216.17 0.0K
10:55 12,216.67 12,219.17 12,216.67 12,218.17 0.0K
10:56 12,217.67 12,219.67 12,217.67 12,218.67 0.0K
10:57 12,218.17 12,218.17 12,218.17 12,218.17 0.0K
10:58 12,216.67 12,218.67 12,216.67 12,217.17 0.0K
10:59 12,216.67 12,219.67 12,216.67 12,219.67 0.0K
11:00 12,220.67 12,221.67 12,218.67 12,221.67 0.0K
11:01 12,222.17 12,224.17 12,221.67 12,223.67 0.0K
11:02 12,223.17 12,227.67 12,223.17 12,225.67 0.0K
11:03 12,223.67 12,223.67 12,222.67 12,222.67 0.0K
11:04 12,221.67 12,224.17 12,220.67 12,224.17 0.0K
11:05 12,223.17 12,226.67 12,223.17 12,226.67 0.0K
11:06 12,227.67 12,228.67 12,226.67 12,228.67 0.0K
11:07 12,228.17 12,228.17 12,227.67 12,227.67 0.0K
11:08 12,226.67 12,229.17 12,226.67 12,229.17 0.0K
11:09 12,228.67 12,228.67 12,225.67 12,225.67 0.0K
11:10 12,226.17 12,227.67 12,226.17 12,226.67 0.0K
11:11 12,227.67 12,228.17 12,223.67 12,224.67 0.0K
11:12 12,223.67 12,224.67 12,221.67 12,222.67 0.0K
11:13 12,222.17 12,224.67 12,221.67 12,224.67 0.0K
11:14 12,225.17 12,227.17 12,225.17 12,226.67 0.0K
11:15 12,227.17 12,228.67 12,227.17 12,227.67 0.0K
11:16 12,228.17 12,228.67 12,227.67 12,227.67 0.0K
11:17 12,225.67 12,226.67 12,224.17 12,224.17 0.0K
11:18 12,224.67 12,224.67 12,224.17 12,224.67 0.0K
11:19 12,225.67 12,226.17 12,224.17 12,226.17 0.0K
11:20 12,225.67 12,225.67 12,224.67 12,225.17 0.0K
11:21 12,224.67 12,224.67 12,222.67 12,222.67 0.0K
11:22 12,221.67 12,225.67 12,221.67 12,225.17 0.0K
11:23 12,225.67 12,225.67 12,223.17 12,224.17 0.0K
11:24 12,225.17 12,226.67 12,225.17 12,226.67 0.0K
11:25 12,227.67 12,230.67 12,226.67 12,230.67 0.0K
11:26 12,228.67 12,229.17 12,228.17 12,228.17 0.0K
11:27 12,228.67 12,228.67 12,226.17 12,226.67 0.0K
11:28 12,227.67 12,227.67 12,225.67 12,227.67 0.0K
11:29 12,226.67 12,226.67 12,225.67 12,225.67 0.0K
11:30 12,223.67 12,224.17 12,218.67 12,224.17 0.0K
11:31 12,223.67 12,223.67 12,222.17 12,223.67 0.0K
11:32 12,223.17 12,224.67 12,223.17 12,223.17 0.0K
11:33 12,223.67 12,225.67 12,223.67 12,224.67 0.0K
11:34 12,225.17 12,226.67 12,224.67 12,226.67 0.0K
11:35 12,227.17 12,228.67 12,225.67 12,226.17 0.0K
11:36 12,226.67 12,226.67 12,225.17 12,226.17 0.0K
11:37 12,225.67 12,226.67 12,223.67 12,223.67 0.0K
11:38 12,224.67 12,226.17 12,224.67 12,225.67 0.0K
11:39 12,223.67 12,224.67 12,222.67 12,224.67 0.0K
11:40 12,225.67 12,225.67 12,221.67 12,221.67 0.0K
11:41 12,221.17 12,223.67 12,221.17 12,222.17 0.0K
11:42 12,222.67 12,222.67 12,219.67 12,219.67 0.0K
11:43 12,219.17 12,220.67 12,219.17 12,220.17 0.0K
11:44 12,221.17 12,221.17 12,219.67 12,220.17 0.0K
11:45 12,219.67 12,221.17 12,218.67 12,219.17 0.0K
11:46 12,218.67 12,221.17 12,218.67 12,221.17 0.0K
11:47 12,221.67 12,221.67 12,220.17 12,220.17 0.0K
11:48 12,220.67 12,222.17 12,218.67 12,222.17 0.0K
11:49 12,222.67 12,222.67 12,220.67 12,220.67 0.0K
11:50 12,219.67 12,221.67 12,219.67 12,221.17 0.0K
11:51 12,219.67 12,221.67 12,219.67 12,221.67 0.0K
11:52 12,220.67 12,221.67 12,218.17 12,218.67 0.0K
11:53 12,219.17 12,219.67 12,217.67 12,217.67 0.0K
11:54 12,216.67 12,216.67 12,215.67 12,215.67 0.0K
11:55 12,216.17 12,217.17 12,215.67 12,215.67 0.0K
11:56 12,215.17 12,218.67 12,215.17 12,217.67 0.0K
11:57 12,218.17 12,218.67 12,216.17 12,216.17 0.0K
11:58 12,216.67 12,218.67 12,216.67 12,217.67 0.0K
11:59 12,218.67 12,219.67 12,217.67 12,219.67 0.0K
12:00 12,220.67 12,220.67 12,216.67 12,218.67 0.0K
12:01 12,219.67 12,219.67 12,218.17 12,219.67 0.0K
12:02 12,221.67 12,221.67 12,221.67 12,221.67 0.0K
12:03 12,222.67 12,222.67 12,220.67 12,220.67 0.0K
12:04 12,223.17 12,223.67 12,222.67 12,223.67 0.0K
12:05 12,224.67 12,224.67 12,223.67 12,224.67 0.0K
12:06 12,225.67 12,228.67 12,224.67 12,228.67 0.0K
12:07 12,228.17 12,231.67 12,228.17 12,230.67 0.0K
12:08 12,231.67 12,233.67 12,231.67 12,232.67 0.0K
12:09 12,233.17 12,233.67 12,232.17 12,232.67 0.0K
12:10 12,233.17 12,233.67 12,232.17 12,233.17 0.0K
12:11 12,233.67 12,234.67 12,232.67 12,233.67 0.0K
12:12 12,233.17 12,233.67 12,233.17 12,233.67 0.0K
12:13 12,234.67 12,234.67 12,233.17 12,233.17 0.0K
12:14 12,233.67 12,233.67 12,233.17 12,233.67 0.0K
12:15 12,234.67 12,235.67 12,232.67 12,235.67 0.0K
12:16 12,236.17 12,236.67 12,236.17 12,236.67 0.0K
12:17 12,236.17 12,237.67 12,236.17 12,237.17 0.0K
12:18 12,236.67 12,236.67 12,235.67 12,235.67 0.0K
12:19 12,236.17 12,237.17 12,235.67 12,236.67 0.0K
12:20 12,237.17 12,237.17 12,235.17 12,235.17 0.0K
12:21 12,234.67 12,234.67 12,233.67 12,233.67 0.0K
12:22 12,233.17 12,234.17 12,233.17 12,233.67 0.0K
12:23 12,233.17 12,233.67 12,230.67 12,230.67 0.0K
12:24 12,230.17 12,230.67 12,229.17 12,229.67 0.0K
12:25 12,228.67 12,231.67 12,228.67 12,230.67 0.0K
12:26 12,229.67 12,230.67 12,229.67 12,230.67 0.0K
12:27 12,230.17 12,230.67 12,230.17 12,230.67 0.0K
12:28 12,232.17 12,232.67 12,231.67 12,231.67 0.0K
12:29 12,230.67 12,232.67 12,230.67 12,232.67 0.0K
12:30 12,233.17 12,235.67 12,233.17 12,235.67 0.0K
12:31 12,236.67 12,237.17 12,234.67 12,236.67 0.0K
12:32 12,235.67 12,237.17 12,235.67 12,236.67 0.0K
12:33 12,237.67 12,238.67 12,237.67 12,238.67 0.0K
12:34 12,240.67 12,241.17 12,239.67 12,240.67 0.0K
12:35 12,239.67 12,240.67 12,238.17 12,238.17 0.0K
12:36 12,238.67 12,240.67 12,238.67 12,239.67 0.0K
12:37 12,240.17 12,240.17 12,239.17 12,239.67 0.0K
12:38 12,238.67 12,239.67 12,237.67 12,238.67 0.0K
12:39 12,237.67 12,237.67 12,234.67 12,237.67 0.0K
12:40 12,236.67 12,237.67 12,236.67 12,237.67 0.0K
12:41 12,238.17 12,238.17 12,236.17 12,236.17 0.0K
12:42 12,236.67 12,238.17 12,236.67 12,237.67 0.0K
12:43 12,238.67 12,239.67 12,238.17 12,238.67 0.0K
12:44 12,237.67 12,238.67 12,237.67 12,237.67 0.0K
12:45 12,238.17 12,238.17 12,237.17 12,238.17 0.0K
12:46 12,238.67 12,239.67 12,238.67 12,239.67 0.0K
12:47 12,240.17 12,240.17 12,238.17 12,239.67 0.0K
12:48 12,239.17 12,241.67 12,239.17 12,241.67 0.0K
12:49 12,240.67 12,240.67 12,240.67 12,240.67 0.0K
12:50 12,241.67 12,242.67 12,241.17 12,241.17 0.0K
12:51 12,241.67 12,242.67 12,240.17 12,242.67 0.0K
12:52 12,242.17 12,244.67 12,242.17 12,243.67 0.0K
12:53 12,243.17 12,244.17 12,243.17 12,244.17 0.0K
12:54 12,243.67 12,243.67 12,243.67 12,243.67 0.0K
12:55 12,242.17 12,244.17 12,240.67 12,240.67 0.0K
12:56 12,240.17 12,241.67 12,240.17 12,240.67 0.0K
12:57 12,239.67 12,241.67 12,239.17 12,241.67 0.0K
12:58 12,241.17 12,241.67 12,240.17 12,240.17 0.0K
12:59 12,239.67 12,242.67 12,239.17 12,241.67 0.0K
13:00 12,243.17 12,244.17 12,240.67 12,242.67 0.0K
13:01 12,242.17 12,242.67 12,238.67 12,238.67 0.0K
13:02 12,239.17 12,244.67 12,239.17 12,244.67 0.0K
13:03 12,244.17 12,245.17 12,242.17 12,245.17 0.0K
13:04 12,244.67 12,244.67 12,242.67 12,242.67 0.0K
13:05 12,243.67 12,244.67 12,243.67 12,244.67 0.0K
13:06 12,242.67 12,242.67 12,239.67 12,240.67 0.0K
13:07 12,239.67 12,240.17 12,239.67 12,240.17 0.0K
13:08 12,240.67 12,241.67 12,239.67 12,240.67 0.0K
13:09 12,241.17 12,242.17 12,241.17 12,241.67 0.0K
13:10 12,240.67 12,240.67 12,238.67 12,239.67 0.0K
13:11 12,240.17 12,240.67 12,239.67 12,239.67 0.0K
13:12 12,240.67 12,242.67 12,240.67 12,242.67 0.0K
13:13 12,243.67 12,243.67 12,241.67 12,241.67 0.0K
13:14 12,242.67 12,242.67 12,242.67 12,242.67 0.0K
13:15 12,241.67 12,241.67 12,240.67 12,240.67 0.0K
13:16 12,239.67 12,241.67 12,239.67 12,240.67 0.0K
13:17 12,240.17 12,240.17 12,238.67 12,238.67 0.0K
13:18 12,238.17 12,238.17 12,235.67 12,236.67 0.0K
13:19 12,237.17 12,239.17 12,237.17 12,238.67 0.0K
13:20 12,238.17 12,241.67 12,238.17 12,241.67 0.0K
13:21 12,240.67 12,242.67 12,240.67 12,242.67 0.0K
13:22 12,240.67 12,241.67 12,240.17 12,241.67 0.0K
13:23 12,240.17 12,240.17 12,240.17 12,240.17 0.0K
13:24 12,240.67 12,241.67 12,240.17 12,240.67 0.0K
13:25 12,239.67 12,241.67 12,239.67 12,241.67 0.0K
13:26 12,240.67 12,243.17 12,240.67 12,242.67 0.0K
13:27 12,241.67 12,241.67 12,241.17 12,241.67 0.0K
13:28 12,242.17 12,244.67 12,242.17 12,244.17 0.0K
13:29 12,243.67 12,244.17 12,242.17 12,242.67 0.0K
13:30 12,243.67 12,243.67 12,241.67 12,243.67 0.0K
13:31 12,244.67 12,245.67 12,244.17 12,244.67 0.0K
13:32 12,244.17 12,246.17 12,244.17 12,245.67 0.0K
13:33 12,244.67 12,247.67 12,244.67 12,246.67 0.0K
13:34 12,245.67 12,246.67 12,245.67 12,245.67 0.0K
13:35 12,246.67 12,247.17 12,245.67 12,245.67 0.0K
13:36 12,245.17 12,245.67 12,244.67 12,244.67 0.0K
13:37 12,245.17 12,246.67 12,244.67 12,246.17 0.0K
13:38 12,246.67 12,246.67 12,244.67 12,246.17 0.0K
13:39 12,245.67 12,245.67 12,243.67 12,244.67 0.0K
13:40 12,245.67 12,248.67 12,245.67 12,248.67 0.0K
13:41 12,248.17 12,249.17 12,248.17 12,248.67 0.0K
13:42 12,249.17 12,250.67 12,248.67 12,250.67 0.0K
13:43 12,248.67 12,249.17 12,248.17 12,248.67 0.0K
13:44 12,249.67 12,250.67 12,248.67 12,248.67 0.0K
13:45 12,249.17 12,249.17 12,246.17 12,246.17 0.0K
13:46 12,245.67 12,247.17 12,243.67 12,244.17 0.0K
13:47 12,243.17 12,244.17 12,243.17 12,244.17 0.0K
13:48 12,243.67 12,243.67 12,242.17 12,242.17 0.0K
13:49 12,243.17 12,246.17 12,241.67 12,245.67 0.0K
13:50 12,245.17 12,246.67 12,243.67 12,243.67 0.0K
13:51 12,244.67 12,245.67 12,244.17 12,244.67 0.0K
13:52 12,244.17 12,246.17 12,243.67 12,245.67 0.0K
13:53 12,245.17 12,246.17 12,244.67 12,245.67 0.0K
13:54 12,244.67 12,245.67 12,244.67 12,244.67 0.0K
13:55 12,245.67 12,246.67 12,244.67 12,246.67 0.0K
13:56 12,246.17 12,248.67 12,245.67 12,246.67 0.0K
13:57 12,247.67 12,248.67 12,246.67 12,246.67 0.0K
13:58 12,247.17 12,248.67 12,246.67 12,248.67 0.0K
13:59 12,249.67 12,250.67 12,248.67 12,250.67 0.0K
14:00 12,249.67 12,252.67 12,249.67 12,252.67 0.0K
14:01 12,252.17 12,252.17 12,249.67 12,251.67 0.0K
14:02 12,250.67 12,251.67 12,249.67 12,251.67 0.0K
14:03 12,252.67 12,253.67 12,252.17 12,252.67 0.0K
14:04 12,254.67 12,255.17 12,253.67 12,254.67 0.0K
14:05 12,255.17 12,256.67 12,254.67 12,255.67 0.0K
14:06 12,255.17 12,256.67 12,255.17 12,256.67 0.0K
14:07 12,256.17 12,257.17 12,255.17 12,255.17 0.0K
14:08 12,255.67 12,256.67 12,255.67 12,255.67 0.0K
14:09 12,256.17 12,259.67 12,256.17 12,257.67 0.0K
14:10 12,258.67 12,260.67 12,257.67 12,258.67 0.0K
14:11 12,259.17 12,259.67 12,258.67 12,259.67 0.0K
14:12 12,258.67 12,260.67 12,258.67 12,260.67 0.0K
14:13 12,260.17 12,261.17 12,259.67 12,259.67 0.0K
14:14 12,257.67 12,262.17 12,257.67 12,261.17 0.0K
14:15 12,261.67 12,263.17 12,260.67 12,260.67 0.0K
14:16 12,261.17 12,261.67 12,258.17 12,261.67 0.0K
14:17 12,259.67 12,260.67 12,259.67 12,259.67 0.0K
14:18 12,258.67 12,259.67 12,258.67 12,259.67 0.0K
14:19 12,259.17 12,260.67 12,259.17 12,260.17 0.0K
14:20 12,259.67 12,259.67 12,259.17 12,259.17 0.0K
14:21 12,259.67 12,262.17 12,259.67 12,261.67 0.0K
14:22 12,262.67 12,264.17 12,262.67 12,263.67 0.0K
14:23 12,264.17 12,266.17 12,264.17 12,265.67 0.0K
14:24 12,266.67 12,268.67 12,265.67 12,266.17 0.0K
14:25 12,266.67 12,266.67 12,264.67 12,265.67 0.0K
14:26 12,264.67 12,265.67 12,264.67 12,264.67 0.0K
14:27 12,263.67 12,263.67 12,258.67 12,258.67 0.0K
14:28 12,259.17 12,259.17 12,257.67 12,257.67 0.0K
14:29 12,256.67 12,257.67 12,256.67 12,256.67 0.0K
14:30 12,255.67 12,256.67 12,255.67 12,256.67 0.0K
14:31 12,257.67 12,257.67 12,257.67 12,257.67 0.0K
14:32 12,254.17 12,257.17 12,254.17 12,255.17 0.0K
14:33 12,255.67 12,256.67 12,254.67 12,255.17 0.0K
14:34 12,254.67 12,255.17 12,252.67 12,252.67 0.0K
14:35 12,253.17 12,253.17 12,251.17 12,251.17 0.0K
14:36 12,252.67 12,252.67 12,251.17 12,251.67 0.0K
14:37 12,250.17 12,250.67 12,248.17 12,248.67 0.0K
14:38 12,248.17 12,248.67 12,248.17 12,248.17 0.0K
14:39 12,246.17 12,248.17 12,246.17 12,246.17 0.0K
14:40 12,246.67 12,253.67 12,246.67 12,253.17 0.0K
14:41 12,251.67 12,252.17 12,250.67 12,250.67 0.0K
14:42 12,251.17 12,256.17 12,251.17 12,256.17 0.0K
14:43 12,255.67 12,258.67 12,255.67 12,258.67 0.0K
14:44 12,259.17 12,259.17 12,257.67 12,258.67 0.0K
14:45 12,258.17 12,259.17 12,257.67 12,257.67 0.0K
14:46 12,258.17 12,258.67 12,257.67 12,257.67 0.0K
14:47 12,256.17 12,257.67 12,254.17 12,256.17 0.0K
14:48 12,255.17 12,257.67 12,254.67 12,254.67 0.0K
14:49 12,255.17 12,257.67 12,255.17 12,257.17 0.0K
14:50 12,257.67 12,257.67 12,256.67 12,256.67 0.0K
14:51 12,256.17 12,256.17 12,254.67 12,255.67 0.0K
14:52 12,256.67 12,258.67 12,256.17 12,257.67 0.0K
14:53 12,258.17 12,258.67 12,258.17 12,258.67 0.0K
14:54 12,257.67 12,259.67 12,257.67 12,259.67 0.0K
14:55 12,259.17 12,259.17 12,255.67 12,255.67 0.0K
14:56 12,255.17 12,258.67 12,254.67 12,257.67 0.0K
14:57 12,258.17 12,258.17 12,255.67 12,257.67 0.0K
14:58 12,257.17 12,257.17 12,255.67 12,255.67 0.0K
14:59 12,254.67 12,255.67 12,253.17 12,254.17 0.0K
15:00 12,254.67 12,254.67 12,252.17 12,252.17 0.0K
15:01 12,251.67 12,253.67 12,251.67 12,253.17 0.0K
15:02 12,252.67 12,253.17 12,252.17 12,252.67 0.0K
15:03 12,253.67 12,256.67 12,253.67 12,256.17 0.0K
15:04 12,255.17 12,255.67 12,254.67 12,254.67 0.0K
15:05 12,255.67 12,260.17 12,255.17 12,260.17 0.0K
15:06 12,259.17 12,261.17 12,258.67 12,261.17 0.0K
15:07 12,262.17 12,263.17 12,261.67 12,262.67 0.0K
15:08 12,261.67 12,263.17 12,261.67 12,261.67 0.0K
15:09 12,261.17 12,263.17 12,260.67 12,261.67 0.0K
15:10 12,262.67 12,263.67 12,261.67 12,261.67 0.0K
15:11 12,262.17 12,264.67 12,261.67 12,264.67 0.0K
15:12 12,265.67 12,265.67 12,262.67 12,262.67 0.0K
15:13 12,263.67 12,264.17 12,263.17 12,263.67 0.0K
15:14 12,264.67 12,264.67 12,261.67 12,261.67 0.0K
15:15 12,262.67 12,262.67 12,257.67 12,257.67 0.0K
15:16 12,258.17 12,259.67 12,253.67 12,253.67 0.0K
15:17 12,254.67 12,257.67 12,254.67 12,256.67 0.0K
15:18 12,257.17 12,258.17 12,256.67 12,257.67 0.0K
15:19 12,258.17 12,258.17 12,255.67 12,255.67 0.0K
15:20 12,256.67 12,259.67 12,256.67 12,259.67 0.0K
15:21 12,260.67 12,261.67 12,258.17 12,261.67 0.0K
15:22 12,262.67 12,262.67 12,260.67 12,262.67 0.0K
15:23 12,262.17 12,262.67 12,262.17 12,262.67 0.0K
15:24 12,261.67 12,265.67 12,261.67 12,263.67 0.0K
15:25 12,260.67 12,260.67 12,257.67 12,257.67 0.0K
15:26 12,258.67 12,259.67 12,258.67 12,259.67 0.0K
15:27 12,260.67 12,261.67 12,259.67 12,260.67 0.0K
15:28 12,262.67 12,262.67 12,257.67 12,257.67 0.0K
15:29 12,259.67 12,259.67 12,254.67 12,254.67 0.0K
15:30 12,257.67 12,267.67 12,256.67 12,267.67 0.0K
15:31 12,271.17 12,275.67 12,269.17 12,269.67 0.0K
15:32 12,270.67 12,279.67 12,270.67 12,273.67 0.0K
15:33 12,274.67 12,274.67 12,265.67 12,267.67 0.0K
15:34 12,269.67 12,274.67 12,268.17 12,273.67 0.0K
15:35 12,274.67 12,274.67 12,268.67 12,271.67 0.0K
15:36 12,270.67 12,273.67 12,270.67 12,273.67 0.0K
15:37 12,275.67 12,276.17 12,272.67 12,272.67 0.0K
15:38 12,273.67 12,277.17 12,273.67 12,274.17 0.0K
15:39 12,273.67 12,278.17 12,273.67 12,275.67 0.0K
15:40 12,276.67 12,276.67 12,273.67 12,275.67 0.0K
15:41 12,274.67 12,274.67 12,269.67 12,272.67 0.0K
15:42 12,274.67 12,274.67 12,271.17 12,271.67 0.0K
15:43 12,273.67 12,277.67 12,273.67 12,276.67 0.0K
15:44 12,275.67 12,282.67 12,275.67 12,282.67 0.0K
15:45 12,283.67 12,286.67 12,282.67 12,286.67 0.0K
15:46 12,287.67 12,289.67 12,287.67 12,289.17 0.0K
15:47 12,290.67 12,292.17 12,288.67 12,290.17 0.0K
15:48 12,292.67 12,292.67 12,289.17 12,290.67 0.0K
15:49 12,290.17 12,293.17 12,287.67 12,287.67 0.0K
15:50 12,286.67 12,287.17 12,282.67 12,287.17 0.0K
15:51 12,286.67 12,288.17 12,282.67 12,285.67 0.0K
15:52 12,284.67 12,290.67 12,284.67 12,290.67 0.0K
15:53 12,290.17 12,293.67 12,286.67 12,286.67 0.0K
15:54 12,285.67 12,286.67 12,282.67 12,284.67 0.0K
15:55 12,285.17 12,286.67 12,282.67 12,283.17 0.0K
15:56 12,283.67 12,283.67 12,280.67 12,283.67 0.0K
15:57 12,285.67 12,289.17 12,283.67 12,288.17 0.0K
15:58 12,287.67 12,287.67 12,284.67 12,285.17 0.0K
15:59 12,284.67 12,288.67 12,284.67 12,286.17 0.0K
16:00 12,281.67 12,286.67 12,281.67 12,284.67 0.0K
16:01 12,286.67 12,290.17 12,284.67 12,288.67 0.0K
16:02 12,289.67 12,295.67 12,288.67 12,295.67 0.0K
16:03 12,296.67 12,300.17 12,293.67 12,298.67 0.0K
16:04 12,298.17 12,301.67 12,296.67 12,297.67 0.0K
16:05 12,296.67 12,297.17 12,287.17 12,287.67 0.0K
16:06 12,290.67 12,291.67 12,288.67 12,291.67 0.0K
16:07 12,290.67 12,290.67 12,286.67 12,288.67 0.0K
16:08 12,287.17 12,290.17 12,285.67 12,290.17 0.0K
16:09 12,287.67 12,290.67 12,279.67 12,281.67 0.0K
16:10 12,282.17 12,283.67 12,278.67 12,281.67 0.0K
16:11 12,282.67 12,287.67 12,277.67 12,283.67 0.0K
16:12 12,284.67 12,290.17 12,284.67 12,288.67 0.0K
16:13 12,287.67 12,289.67 12,286.67 12,286.67 0.0K
16:14 12,288.67 12,289.67 12,280.67 12,281.17 0.0K
16:15 12,282.17 12,284.67 12,279.67 12,279.67 0.0K
16:16 12,280.67 12,283.67 12,279.67 12,281.67 0.0K
16:17 12,282.17 12,284.67 12,279.67 12,284.67 0.0K
16:18 12,286.67 12,290.67 12,286.67 12,290.67 0.0K
16:19 12,292.17 12,293.67 12,290.67 12,293.67 0.0K
16:20 12,294.67 12,297.17 12,292.17 12,292.67 0.0K
16:21 12,291.67 12,292.67 12,288.17 12,288.67 0.0K
16:22 12,287.67 12,288.67 12,283.67 12,286.67 0.0K
16:23 12,286.17 12,286.17 12,283.67 12,283.67 0.0K
16:24 12,284.67 12,285.67 12,283.17 12,283.67 0.0K
16:25 12,284.67 12,285.67 12,280.17 12,280.67 0.0K
16:26 12,280.17 12,280.67 12,276.67 12,277.67 0.0K
16:27 12,277.17 12,278.67 12,267.67 12,268.67 0.0K
16:28 12,267.67 12,267.67 12,265.67 12,266.67 0.0K
16:29 12,264.67 12,264.67 12,261.17 12,261.67 0.0K
16:30 12,260.67 12,262.67 12,259.67 12,259.67 0.0K
16:31 12,260.67 12,262.67 12,259.67 12,262.67 0.0K
16:32 12,262.17 12,265.67 12,260.67 12,265.67 0.0K
16:33 12,264.67 12,267.67 12,264.67 12,267.17 0.0K
16:34 12,266.67 12,269.67 12,266.67 12,266.67 0.0K
16:35 12,265.67 12,265.67 12,262.67 12,265.67 0.0K
16:36 12,266.67 12,274.67 12,266.67 12,274.67 0.0K
16:37 12,275.67 12,275.67 12,272.17 12,275.67 0.0K
16:38 12,274.17 12,276.67 12,273.17 12,274.67 0.0K
16:39 12,273.67 12,273.67 12,268.67 12,268.67 0.0K
16:40 12,268.17 12,270.67 12,267.67 12,270.67 0.0K
16:41 12,269.67 12,272.67 12,268.17 12,268.17 0.0K
16:42 12,269.67 12,270.67 12,266.67 12,267.67 0.0K
16:43 12,266.17 12,266.17 12,263.67 12,264.17 0.0K
16:44 12,264.67 12,266.67 12,263.67 12,266.67 0.0K
16:45 12,268.17 12,268.67 12,265.67 12,266.67 0.0K
16:46 12,269.67 12,269.67 12,264.67 12,267.67 0.0K
16:47 12,266.67 12,267.67 12,262.67 12,264.67 0.0K
16:48 12,265.67 12,265.67 12,260.67 12,262.67 0.0K
16:49 12,263.17 12,265.67 12,262.67 12,265.67 0.0K
16:50 12,266.67 12,269.67 12,266.67 12,269.17 0.0K
16:51 12,268.67 12,269.67 12,264.67 12,264.67 0.0K
16:52 12,265.17 12,267.67 12,265.17 12,265.67 0.0K
16:53 12,264.67 12,265.67 12,262.67 12,262.67 0.0K
16:54 12,263.67 12,264.67 12,263.17 12,263.67 0.0K
16:55 12,264.67 12,264.67 12,259.67 12,260.67 0.0K
16:56 12,259.67 12,264.67 12,258.67 12,264.67 0.0K
16:57 12,264.17 12,264.17 12,259.67 12,259.67 0.0K
16:58 12,259.17 12,263.67 12,257.67 12,260.67 0.0K
16:59 12,262.67 12,265.67 12,261.67 12,265.17 0.0K
17:00 12,263.67 12,266.67 12,262.67 12,266.67 0.0K
17:01 12,263.67 12,263.67 12,260.67 12,262.67 0.0K
17:02 12,262.17 12,264.17 12,261.67 12,263.67 0.0K
17:03 12,262.67 12,266.67 12,262.67 12,263.67 0.0K
17:04 12,262.67 12,262.67 12,256.67 12,258.17 0.0K
17:05 12,258.67 12,266.67 12,258.67 12,265.17 0.0K
17:06 12,265.67 12,267.67 12,264.67 12,267.17 0.0K
17:07 12,266.67 12,269.67 12,264.67 12,264.67 0.0K
17:08 12,265.67 12,266.67 12,263.67 12,266.67 0.0K
17:09 12,267.17 12,270.67 12,266.67 12,269.67 0.0K
17:10 12,268.67 12,269.67 12,267.17 12,268.67 0.0K
17:11 12,267.67 12,268.67 12,262.67 12,264.67 0.0K
17:12 12,265.67 12,266.17 12,263.67 12,265.67 0.0K
17:13 12,264.67 12,264.67 12,257.67 12,258.67 0.0K
17:14 12,259.67 12,261.67 12,258.67 12,260.67 0.0K
17:15 12,261.67 12,266.17 12,261.67 12,265.67 0.0K
17:16 12,267.67 12,268.67 12,266.17 12,266.17 0.0K
17:17 12,267.17 12,267.67 12,264.67 12,265.67 0.0K
17:18 12,266.67 12,268.67 12,266.67 12,268.17 0.0K
17:19 12,268.67 12,272.67 12,268.67 12,271.17 0.0K
17:20 12,272.67 12,274.67 12,271.67 12,272.17 0.0K
17:21 12,271.67 12,271.67 12,268.17 12,269.67 0.0K
17:22 12,270.67 12,271.17 12,268.67 12,271.17 0.0K
17:23 12,271.67 12,273.17 12,270.17 12,273.17 0.0K
17:24 12,273.67 12,275.67 12,272.17 12,273.67 0.0K
17:25 12,273.17 12,275.17 12,272.17 12,272.17 0.0K
17:26 12,271.17 12,274.17 12,270.17 12,274.17 0.0K
17:27 12,273.67 12,275.67 12,271.17 12,272.17 0.0K
17:28 12,271.17 12,275.17 12,271.17 12,274.17 0.0K
17:29 12,273.17 12,277.17 12,270.17 12,275.17 0.0K
17:30 12,274.67 12,274.67 12,271.17 12,272.17 0.0K
17:31 12,271.67 12,274.17 12,271.67 12,274.17 0.0K
17:32 12,273.67 12,278.17 12,273.17 12,275.17 0.0K
17:33 12,274.17 12,275.17 12,272.17 12,272.17 0.0K
17:34 12,272.67 12,273.17 12,271.17 12,272.17 0.0K
17:35 12,270.17 12,274.17 12,269.84 12,269.84 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