SMI (SSMI)

SWI20
🏛️ スイス →
12,017.68
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 12,209.71 12,209.71 12,204.21 12,206.21 0.0K
08:59 12,208.21 12,209.71 12,186.71 12,187.21 0.0K
09:00 12,192.71 12,193.21 12,182.21 12,190.71 0.0K
09:01 12,190.21 12,218.71 12,190.21 12,218.71 0.0K
09:02 12,222.71 12,225.21 12,220.21 12,220.21 0.0K
09:03 12,219.71 12,221.71 12,218.71 12,219.71 0.0K
09:04 12,219.21 12,226.21 12,218.21 12,225.21 0.0K
09:05 12,228.21 12,230.21 12,224.21 12,226.21 0.0K
09:06 12,223.21 12,224.21 12,221.71 12,224.21 0.0K
09:07 12,222.71 12,228.21 12,222.71 12,228.21 0.0K
09:08 12,227.21 12,229.21 12,225.21 12,228.21 0.0K
09:09 12,229.21 12,229.21 12,224.71 12,227.21 0.0K
09:10 12,226.21 12,228.21 12,222.21 12,222.21 0.0K
09:11 12,223.21 12,227.21 12,222.21 12,224.21 0.0K
09:12 12,225.21 12,226.21 12,224.21 12,226.21 0.0K
09:13 12,227.21 12,229.21 12,227.21 12,228.71 0.0K
09:14 12,229.21 12,232.21 12,229.21 12,232.21 0.0K
09:15 12,230.21 12,232.21 12,226.21 12,227.21 0.0K
09:16 12,225.21 12,226.21 12,224.21 12,224.71 0.0K
09:17 12,224.21 12,227.71 12,224.21 12,227.71 0.0K
09:18 12,227.21 12,227.21 12,225.21 12,225.71 0.0K
09:19 12,226.21 12,228.21 12,226.21 12,227.21 0.0K
09:20 12,225.21 12,225.21 12,223.21 12,225.21 0.0K
09:21 12,224.21 12,224.21 12,219.21 12,219.21 0.0K
09:22 12,221.21 12,227.71 12,220.21 12,227.21 0.0K
09:23 12,228.21 12,229.21 12,226.21 12,228.21 0.0K
09:24 12,228.71 12,230.21 12,227.21 12,227.21 0.0K
09:25 12,228.21 12,232.21 12,228.21 12,231.21 0.0K
09:26 12,231.71 12,231.71 12,228.21 12,228.71 0.0K
09:27 12,228.21 12,231.21 12,228.21 12,230.21 0.0K
09:28 12,231.21 12,232.21 12,230.21 12,230.21 0.0K
09:29 12,231.71 12,231.71 12,230.21 12,230.21 0.0K
09:30 12,232.21 12,232.21 12,228.71 12,229.21 0.0K
09:31 12,226.21 12,226.71 12,226.21 12,226.71 0.0K
09:32 12,227.21 12,228.71 12,226.71 12,227.71 0.0K
09:33 12,228.71 12,231.71 12,228.71 12,230.21 0.0K
09:34 12,231.71 12,234.21 12,231.71 12,234.21 0.0K
09:35 12,234.71 12,234.71 12,229.71 12,229.71 0.0K
09:36 12,229.21 12,231.71 12,228.71 12,230.71 0.0K
09:37 12,230.21 12,231.71 12,229.71 12,230.71 0.0K
09:38 12,231.71 12,231.71 12,230.71 12,231.71 0.0K
09:39 12,230.71 12,233.71 12,230.71 12,233.71 0.0K
09:40 12,233.21 12,233.21 12,229.21 12,229.21 0.0K
09:41 12,229.71 12,233.21 12,229.71 12,230.71 0.0K
09:42 12,231.21 12,231.21 12,230.21 12,230.71 0.0K
09:43 12,232.21 12,237.21 12,232.21 12,236.21 0.0K
09:44 12,235.71 12,239.21 12,235.71 12,237.71 0.0K
09:45 12,235.21 12,236.21 12,229.71 12,229.71 0.0K
09:46 12,230.71 12,232.21 12,229.71 12,229.71 0.0K
09:47 12,230.21 12,230.71 12,229.71 12,230.71 0.0K
09:48 12,230.21 12,232.21 12,230.21 12,231.71 0.0K
09:49 12,232.21 12,237.71 12,232.21 12,237.21 0.0K
09:50 12,236.71 12,240.71 12,236.71 12,240.71 0.0K
09:51 12,241.21 12,243.21 12,240.71 12,240.71 0.0K
09:52 12,241.21 12,241.21 12,239.21 12,239.21 0.0K
09:53 12,238.21 12,241.71 12,237.21 12,241.71 0.0K
09:54 12,242.21 12,245.21 12,242.21 12,245.21 0.0K
09:55 12,246.21 12,248.21 12,246.21 12,248.21 0.0K
09:56 12,247.71 12,249.21 12,246.71 12,246.71 0.0K
09:57 12,246.21 12,246.71 12,245.21 12,245.21 0.0K
09:58 12,246.71 12,246.71 12,245.21 12,245.21 0.0K
09:59 12,244.21 12,245.21 12,243.21 12,245.21 0.0K
10:00 12,244.71 12,246.21 12,244.21 12,245.71 0.0K
10:01 12,245.21 12,245.21 12,243.21 12,243.71 0.0K
10:02 12,243.21 12,245.21 12,242.71 12,243.21 0.0K
10:03 12,244.21 12,246.21 12,243.21 12,243.21 0.0K
10:04 12,242.71 12,244.21 12,242.71 12,244.21 0.0K
10:05 12,243.71 12,244.21 12,242.21 12,243.71 0.0K
10:06 12,244.21 12,247.21 12,244.21 12,247.21 0.0K
10:07 12,246.71 12,251.71 12,246.21 12,250.21 0.0K
10:08 12,249.71 12,252.21 12,249.71 12,252.21 0.0K
10:09 12,253.21 12,253.21 12,251.71 12,251.71 0.0K
10:10 12,250.71 12,253.21 12,250.71 12,253.21 0.0K
10:11 12,254.21 12,254.21 12,254.21 12,254.21 0.0K
10:12 12,255.21 12,255.21 12,253.21 12,254.21 0.0K
10:13 12,254.71 12,254.71 12,253.21 12,253.21 0.0K
10:14 12,253.71 12,253.71 12,252.21 12,253.71 0.0K
10:15 12,252.71 12,253.21 12,251.71 12,252.21 0.0K
10:16 12,253.21 12,253.71 12,253.21 12,253.21 0.0K
10:17 12,252.71 12,253.71 12,251.71 12,252.21 0.0K
10:18 12,250.71 12,252.21 12,249.21 12,252.21 0.0K
10:19 12,253.21 12,253.71 12,253.21 12,253.21 0.0K
10:20 12,253.71 12,256.21 12,253.71 12,255.71 0.0K
10:21 12,256.21 12,258.71 12,256.21 12,257.21 0.0K
10:22 12,258.21 12,260.71 12,258.21 12,260.71 0.0K
10:23 12,261.21 12,261.21 12,259.21 12,260.21 0.0K
10:24 12,259.21 12,260.21 12,259.21 12,260.21 0.0K
10:25 12,259.71 12,262.21 12,259.71 12,262.21 0.0K
10:26 12,261.71 12,261.71 12,261.21 12,261.21 0.0K
10:27 12,260.71 12,261.21 12,259.21 12,259.21 0.0K
10:28 12,260.21 12,263.21 12,260.21 12,262.21 0.0K
10:29 12,260.71 12,262.21 12,260.21 12,262.21 0.0K
10:30 12,263.21 12,264.21 12,262.21 12,263.71 0.0K
10:31 12,263.21 12,264.21 12,263.21 12,264.21 0.0K
10:32 12,266.21 12,266.21 12,265.21 12,266.21 0.0K
10:33 12,266.71 12,269.21 12,266.21 12,269.21 0.0K
10:34 12,270.21 12,270.21 12,268.21 12,269.21 0.0K
10:35 12,268.21 12,271.21 12,268.21 12,271.21 0.0K
10:36 12,270.71 12,270.71 12,268.21 12,268.71 0.0K
10:37 12,269.21 12,271.21 12,268.71 12,270.21 0.0K
10:38 12,268.21 12,269.21 12,266.21 12,266.21 0.0K
10:39 12,267.21 12,267.21 12,266.21 12,266.21 0.0K
10:40 12,266.71 12,268.21 12,266.21 12,266.21 0.0K
10:41 12,266.71 12,267.71 12,266.21 12,267.71 0.0K
10:42 12,267.21 12,268.71 12,267.21 12,268.21 0.0K
10:43 12,267.71 12,270.21 12,267.71 12,268.71 0.0K
10:44 12,268.21 12,269.21 12,266.21 12,267.21 0.0K
10:45 12,268.21 12,268.21 12,266.21 12,266.21 0.0K
10:46 12,265.21 12,267.21 12,264.21 12,266.21 0.0K
10:47 12,265.71 12,265.71 12,263.21 12,263.71 0.0K
10:48 12,264.21 12,264.21 12,262.21 12,263.21 0.0K
10:49 12,264.21 12,266.21 12,264.21 12,266.21 0.0K
10:50 12,265.21 12,270.21 12,265.21 12,270.21 0.0K
10:51 12,271.21 12,271.21 12,269.21 12,269.71 0.0K
10:52 12,270.21 12,270.21 12,267.21 12,268.71 0.0K
10:53 12,269.21 12,269.21 12,265.21 12,265.71 0.0K
10:54 12,265.21 12,266.71 12,264.21 12,266.71 0.0K
10:55 12,266.21 12,269.21 12,266.21 12,268.21 0.0K
10:56 12,269.21 12,269.21 12,268.21 12,269.21 0.0K
10:57 12,269.71 12,271.21 12,269.71 12,271.21 0.0K
10:58 12,272.21 12,273.71 12,272.21 12,273.21 0.0K
10:59 12,272.71 12,273.71 12,272.21 12,273.71 0.0K
11:00 12,273.21 12,273.21 12,270.21 12,271.71 0.0K
11:01 12,270.71 12,271.71 12,267.21 12,267.21 0.0K
11:02 12,266.71 12,268.21 12,265.21 12,267.21 0.0K
11:03 12,266.21 12,268.21 12,266.21 12,268.21 0.0K
11:04 12,267.21 12,269.21 12,267.21 12,267.21 0.0K
11:05 12,266.71 12,268.21 12,264.71 12,268.21 0.0K
11:06 12,268.71 12,268.71 12,266.21 12,266.21 0.0K
11:07 12,265.21 12,265.21 12,263.21 12,263.21 0.0K
11:08 12,262.71 12,264.21 12,262.21 12,264.21 0.0K
11:09 12,263.21 12,263.21 12,262.21 12,262.71 0.0K
11:10 12,263.21 12,263.21 12,262.21 12,262.21 0.0K
11:11 12,261.21 12,262.21 12,260.71 12,261.21 0.0K
11:12 12,260.71 12,261.21 12,259.21 12,261.21 0.0K
11:13 12,262.21 12,262.21 12,261.71 12,262.21 0.0K
11:14 12,263.21 12,263.71 12,263.21 12,263.71 0.0K
11:15 12,263.21 12,263.71 12,262.21 12,262.21 0.0K
11:16 12,262.71 12,264.21 12,262.71 12,264.21 0.0K
11:17 12,265.21 12,270.21 12,265.21 12,270.21 0.0K
11:18 12,269.21 12,269.71 12,268.21 12,269.21 0.0K
11:19 12,268.21 12,268.21 12,265.21 12,265.21 0.0K
11:20 12,264.71 12,264.71 12,263.21 12,264.71 0.0K
11:21 12,264.21 12,265.21 12,263.21 12,263.21 0.0K
11:22 12,261.71 12,263.21 12,261.71 12,263.21 0.0K
11:23 12,265.21 12,265.71 12,264.21 12,264.21 0.0K
11:24 12,263.71 12,265.21 12,263.71 12,264.21 0.0K
11:25 12,265.21 12,268.21 12,265.21 12,265.21 0.0K
11:26 12,263.21 12,265.21 12,262.21 12,265.21 0.0K
11:27 12,264.21 12,264.21 12,264.21 12,264.21 0.0K
11:28 12,265.21 12,266.21 12,264.21 12,266.21 0.0K
11:29 12,265.21 12,265.21 12,264.21 12,265.21 0.0K
11:30 12,264.71 12,266.71 12,262.21 12,266.21 0.0K
11:31 12,265.21 12,266.21 12,262.21 12,262.21 0.0K
11:32 12,261.21 12,264.21 12,261.21 12,262.21 0.0K
11:33 12,263.21 12,264.21 12,263.21 12,264.21 0.0K
11:34 12,264.71 12,265.21 12,263.21 12,263.21 0.0K
11:36 12,265.21 12,265.21 12,265.21 12,265.21 0.0K
11:37 12,264.21 12,264.71 12,261.21 12,261.21 0.0K
11:38 12,262.21 12,262.21 12,262.21 12,262.21 0.0K
11:39 12,261.21 12,263.21 12,261.21 12,263.21 0.0K
11:40 12,262.21 12,264.21 12,261.71 12,263.21 0.0K
11:41 12,264.21 12,264.21 12,264.21 12,264.21 0.0K
11:42 12,263.21 12,263.21 12,261.71 12,261.71 0.0K
11:43 12,262.21 12,262.21 12,259.71 12,259.71 0.0K
11:44 12,259.21 12,259.21 12,256.71 12,258.21 0.0K
11:45 12,257.21 12,257.21 12,256.71 12,257.21 0.0K
11:46 12,258.21 12,260.21 12,258.21 12,260.21 0.0K
11:47 12,261.21 12,261.21 12,259.21 12,259.21 0.0K
11:48 12,260.21 12,263.21 12,260.21 12,263.21 0.0K
11:49 12,262.71 12,263.21 12,261.21 12,262.21 0.0K
11:50 12,261.71 12,264.21 12,260.71 12,264.21 0.0K
11:51 12,262.21 12,264.21 12,261.71 12,263.21 0.0K
11:52 12,262.21 12,262.21 12,261.71 12,262.21 0.0K
11:53 12,263.21 12,263.21 12,261.21 12,261.21 0.0K
11:54 12,262.21 12,263.21 12,262.21 12,263.21 0.0K
11:55 12,262.21 12,263.21 12,258.71 12,260.21 0.0K
11:56 12,260.71 12,262.21 12,260.71 12,261.21 0.0K
11:57 12,262.21 12,262.21 12,261.21 12,261.21 0.0K
11:58 12,259.21 12,260.21 12,259.21 12,260.21 0.0K
11:59 12,259.71 12,260.21 12,259.21 12,260.21 0.0K
12:00 12,260.71 12,262.21 12,258.71 12,259.21 0.0K
12:01 12,258.21 12,260.71 12,258.21 12,260.21 0.0K
12:02 12,259.21 12,261.21 12,259.21 12,260.71 0.0K
12:03 12,260.21 12,263.21 12,259.21 12,263.21 0.0K
12:04 12,262.21 12,263.21 12,261.21 12,262.21 0.0K
12:05 12,262.71 12,264.21 12,262.71 12,262.71 0.0K
12:06 12,262.21 12,263.71 12,262.21 12,263.71 0.0K
12:07 12,265.21 12,265.21 12,264.21 12,265.21 0.0K
12:08 12,264.71 12,270.71 12,264.71 12,270.21 0.0K
12:09 12,269.21 12,269.21 12,268.71 12,269.21 0.0K
12:10 12,269.71 12,270.21 12,268.21 12,269.21 0.0K
12:11 12,268.21 12,269.21 12,268.21 12,269.21 0.0K
12:12 12,268.21 12,270.21 12,268.21 12,270.21 0.0K
12:13 12,270.71 12,270.71 12,270.21 12,270.21 0.0K
12:14 12,269.21 12,270.71 12,269.21 12,269.71 0.0K
12:15 12,271.21 12,271.71 12,270.21 12,271.21 0.0K
12:16 12,271.71 12,273.21 12,271.71 12,272.71 0.0K
12:17 12,273.21 12,275.21 12,273.21 12,275.21 0.0K
12:18 12,275.71 12,275.71 12,274.71 12,275.21 0.0K
12:19 12,274.71 12,275.21 12,272.21 12,272.21 0.0K
12:20 12,271.71 12,272.21 12,271.71 12,272.21 0.0K
12:21 12,272.71 12,273.21 12,272.21 12,273.21 0.0K
12:22 12,272.71 12,274.21 12,272.71 12,274.21 0.0K
12:24 12,275.21 12,277.21 12,275.21 12,276.21 0.0K
12:25 12,277.21 12,277.21 12,275.21 12,277.21 0.0K
12:26 12,277.71 12,277.71 12,277.21 12,277.21 0.0K
12:27 12,278.21 12,278.21 12,276.21 12,277.21 0.0K
12:28 12,277.71 12,282.21 12,277.71 12,281.21 0.0K
12:29 12,282.21 12,282.21 12,281.21 12,282.21 0.0K
12:30 12,281.71 12,282.21 12,281.21 12,282.21 0.0K
12:31 12,281.71 12,284.71 12,281.71 12,284.71 0.0K
12:32 12,284.21 12,288.21 12,284.21 12,285.21 0.0K
12:33 12,285.71 12,287.21 12,285.71 12,286.21 0.0K
12:34 12,287.21 12,287.21 12,283.21 12,283.21 0.0K
12:35 12,282.21 12,283.21 12,280.71 12,282.21 0.0K
12:36 12,282.71 12,283.21 12,281.21 12,281.21 0.0K
12:37 12,281.71 12,282.21 12,280.21 12,280.71 0.0K
12:38 12,281.21 12,281.21 12,279.21 12,279.71 0.0K
12:39 12,280.21 12,280.21 12,276.21 12,276.21 0.0K
12:40 12,275.71 12,279.21 12,275.71 12,278.71 0.0K
12:41 12,278.21 12,279.21 12,277.71 12,279.21 0.0K
12:42 12,278.71 12,281.21 12,278.71 12,281.21 0.0K
12:43 12,280.21 12,281.21 12,280.21 12,280.21 0.0K
12:44 12,280.71 12,281.21 12,278.21 12,278.21 0.0K
12:45 12,279.21 12,281.21 12,279.21 12,281.21 0.0K
12:46 12,281.71 12,282.21 12,281.21 12,281.21 0.0K
12:47 12,281.71 12,281.71 12,281.21 12,281.21 0.0K
12:48 12,281.71 12,281.71 12,280.71 12,281.21 0.0K
12:49 12,281.71 12,281.71 12,280.21 12,280.21 0.0K
12:50 12,280.71 12,280.71 12,278.21 12,279.21 0.0K
12:51 12,279.71 12,279.71 12,278.71 12,279.21 0.0K
12:52 12,279.71 12,280.71 12,278.71 12,280.71 0.0K
12:53 12,283.21 12,283.71 12,282.71 12,283.71 0.0K
12:54 12,283.21 12,283.71 12,283.21 12,283.21 0.0K
12:56 12,281.71 12,281.71 12,278.21 12,278.71 0.0K
12:57 12,279.21 12,279.21 12,276.71 12,277.21 0.0K
12:58 12,278.21 12,278.21 12,274.21 12,274.21 0.0K
12:59 12,275.21 12,277.21 12,274.21 12,277.21 0.0K
13:00 12,277.71 12,282.21 12,277.71 12,282.21 0.0K
13:01 12,281.71 12,282.71 12,281.21 12,282.71 0.0K
13:02 12,283.21 12,284.21 12,280.21 12,280.71 0.0K
13:03 12,282.21 12,283.71 12,282.21 12,283.21 0.0K
13:04 12,282.21 12,282.21 12,281.21 12,281.21 0.0K
13:05 12,282.21 12,283.21 12,282.21 12,283.21 0.0K
13:06 12,282.21 12,283.21 12,282.21 12,283.21 0.0K
13:07 12,284.21 12,285.21 12,284.21 12,284.21 0.0K
13:08 12,282.21 12,282.21 12,281.71 12,282.21 0.0K
13:09 12,281.21 12,282.21 12,281.21 12,281.21 0.0K
13:10 12,280.71 12,281.21 12,279.21 12,279.21 0.0K
13:11 12,279.71 12,281.21 12,279.21 12,280.21 0.0K
13:12 12,279.71 12,279.71 12,277.21 12,277.21 0.0K
13:13 12,278.21 12,278.21 12,273.21 12,273.21 0.0K
13:14 12,272.71 12,274.71 12,271.71 12,273.71 0.0K
13:15 12,274.21 12,276.21 12,274.21 12,275.71 0.0K
13:16 12,274.71 12,274.71 12,272.21 12,272.71 0.0K
13:17 12,272.21 12,272.21 12,270.71 12,270.71 0.0K
13:18 12,271.21 12,272.71 12,270.21 12,272.71 0.0K
13:19 12,272.21 12,274.21 12,272.21 12,272.71 0.0K
13:20 12,273.21 12,274.21 12,273.21 12,273.71 0.0K
13:21 12,273.21 12,273.71 12,273.21 12,273.21 0.0K
13:22 12,273.71 12,273.71 12,272.21 12,273.71 0.0K
13:23 12,274.71 12,275.71 12,274.21 12,275.71 0.0K
13:24 12,276.21 12,278.21 12,276.21 12,278.21 0.0K
13:25 12,277.21 12,277.21 12,277.21 12,277.21 0.0K
13:27 12,278.21 12,278.21 12,276.21 12,276.21 0.0K
13:29 12,274.71 12,275.71 12,273.21 12,275.71 0.0K
13:30 12,275.21 12,275.21 12,274.21 12,274.21 0.0K
13:31 12,275.21 12,280.21 12,274.21 12,275.21 0.0K
13:32 12,274.21 12,276.21 12,274.21 12,276.21 0.0K
13:33 12,275.21 12,276.21 12,275.21 12,275.71 0.0K
13:34 12,276.21 12,276.21 12,272.21 12,272.21 0.0K
13:35 12,270.71 12,270.71 12,268.71 12,269.21 0.0K
13:36 12,268.21 12,269.21 12,268.21 12,269.21 0.0K
13:37 12,267.21 12,267.21 12,266.71 12,267.21 0.0K
13:38 12,268.21 12,268.21 12,267.21 12,267.71 0.0K
13:39 12,268.21 12,269.21 12,267.71 12,269.21 0.0K
13:40 12,268.21 12,268.21 12,266.21 12,266.21 0.0K
13:41 12,267.21 12,268.71 12,266.21 12,268.21 0.0K
13:42 12,269.21 12,270.21 12,269.21 12,270.21 0.0K
13:43 12,269.71 12,269.71 12,266.71 12,266.71 0.0K
13:44 12,267.21 12,267.21 12,265.71 12,267.21 0.0K
13:45 12,268.21 12,268.21 12,268.21 12,268.21 0.0K
13:46 12,269.21 12,270.21 12,269.21 12,270.21 0.0K
13:47 12,269.21 12,270.21 12,268.21 12,270.21 0.0K
13:48 12,269.21 12,269.21 12,268.21 12,268.21 0.0K
13:49 12,270.21 12,270.21 12,269.21 12,269.21 0.0K
13:50 12,270.21 12,271.21 12,269.21 12,271.21 0.0K
13:51 12,272.21 12,273.21 12,271.21 12,272.21 0.0K
13:52 12,271.21 12,272.71 12,271.21 12,272.21 0.0K
13:53 12,270.21 12,270.71 12,269.21 12,270.21 0.0K
13:54 12,269.21 12,270.21 12,269.21 12,270.21 0.0K
13:55 12,269.71 12,270.71 12,269.71 12,270.71 0.0K
13:56 12,271.21 12,271.21 12,270.21 12,270.21 0.0K
13:57 12,270.71 12,271.21 12,270.21 12,271.21 0.0K
14:00 12,271.71 12,272.71 12,270.21 12,272.21 0.0K
14:01 12,270.71 12,272.21 12,270.71 12,271.21 0.0K
14:02 12,270.71 12,270.71 12,268.71 12,269.21 0.0K
14:03 12,270.21 12,271.71 12,270.21 12,271.71 0.0K
14:04 12,271.21 12,271.21 12,269.21 12,269.21 0.0K
14:05 12,270.21 12,271.21 12,270.21 12,271.21 0.0K
14:06 12,270.71 12,271.21 12,269.21 12,271.21 0.0K
14:07 12,270.21 12,270.21 12,269.71 12,270.21 0.0K
14:08 12,271.71 12,271.71 12,271.71 12,271.71 0.0K
14:09 12,272.21 12,272.71 12,271.21 12,272.21 0.0K
14:10 12,271.71 12,271.71 12,271.21 12,271.21 0.0K
14:11 12,269.71 12,271.71 12,269.71 12,271.21 0.0K
14:12 12,272.21 12,274.21 12,272.21 12,273.21 0.0K
14:13 12,274.21 12,274.21 12,269.21 12,270.21 0.0K
14:14 12,270.71 12,270.71 12,270.21 12,270.21 0.0K
14:15 12,267.21 12,269.21 12,267.21 12,268.21 0.0K
14:16 12,267.21 12,269.71 12,267.21 12,269.21 0.0K
14:17 12,269.71 12,270.21 12,269.21 12,270.21 0.0K
14:18 12,270.71 12,270.71 12,268.21 12,268.21 0.0K
14:19 12,270.21 12,270.21 12,268.21 12,268.21 0.0K
14:20 12,269.21 12,269.71 12,265.71 12,266.71 0.0K
14:21 12,267.21 12,267.21 12,265.21 12,265.21 0.0K
14:22 12,265.71 12,268.71 12,265.71 12,268.21 0.0K
14:23 12,267.21 12,270.21 12,267.21 12,270.21 0.0K
14:24 12,270.71 12,270.71 12,269.21 12,269.21 0.0K
14:25 12,270.71 12,273.21 12,269.21 12,273.21 0.0K
14:26 12,272.21 12,272.21 12,272.21 12,272.21 0.0K
14:27 12,273.21 12,274.71 12,273.21 12,274.71 0.0K
14:28 12,274.21 12,274.21 12,274.21 12,274.21 0.0K
14:29 12,273.21 12,273.21 12,273.21 12,273.21 0.0K
14:30 12,274.21 12,274.21 12,270.21 12,271.21 0.0K
14:31 12,271.71 12,274.71 12,271.71 12,274.71 0.0K
14:32 12,274.21 12,275.21 12,274.21 12,275.21 0.0K
14:33 12,275.71 12,276.21 12,275.21 12,275.21 0.0K
14:34 12,274.71 12,276.21 12,274.71 12,276.21 0.0K
14:35 12,275.71 12,278.71 12,275.71 12,278.71 0.0K
14:36 12,277.21 12,280.21 12,276.21 12,280.21 0.0K
14:37 12,280.71 12,280.71 12,280.21 12,280.71 0.0K
14:38 12,280.21 12,280.21 12,279.21 12,280.21 0.0K
14:39 12,279.21 12,280.21 12,278.71 12,279.21 0.0K
14:40 12,279.71 12,280.71 12,279.21 12,280.21 0.0K
14:41 12,281.21 12,281.21 12,280.21 12,280.71 0.0K
14:42 12,280.21 12,280.21 12,275.21 12,276.71 0.0K
14:43 12,277.71 12,277.71 12,272.71 12,274.21 0.0K
14:44 12,273.21 12,273.21 12,273.21 12,273.21 0.0K
14:45 12,274.21 12,275.21 12,274.21 12,275.21 0.0K
14:46 12,276.21 12,279.21 12,276.21 12,277.21 0.0K
14:47 12,278.21 12,278.21 12,276.21 12,276.21 0.0K
14:48 12,276.71 12,276.71 12,276.21 12,276.21 0.0K
14:49 12,276.71 12,277.21 12,276.71 12,277.21 0.0K
14:50 12,278.71 12,278.71 12,277.21 12,278.21 0.0K
14:51 12,277.71 12,279.21 12,277.21 12,279.21 0.0K
14:52 12,280.21 12,281.71 12,280.21 12,281.71 0.0K
14:53 12,283.21 12,283.21 12,281.21 12,282.21 0.0K
14:54 12,282.71 12,282.71 12,282.21 12,282.71 0.0K
14:55 12,282.21 12,284.21 12,282.21 12,282.21 0.0K
14:56 12,281.21 12,281.21 12,279.21 12,279.21 0.0K
14:57 12,278.21 12,278.21 12,276.21 12,276.21 0.0K
14:58 12,276.71 12,278.21 12,276.21 12,278.21 0.0K
14:59 12,278.71 12,278.71 12,276.71 12,276.71 0.0K
15:00 12,274.71 12,275.21 12,273.21 12,273.21 0.0K
15:02 12,274.21 12,275.21 12,274.21 12,275.21 0.0K
15:03 12,276.21 12,276.21 12,275.71 12,276.21 0.0K
15:04 12,276.71 12,276.71 12,274.71 12,274.71 0.0K
15:05 12,275.21 12,276.21 12,274.21 12,276.21 0.0K
15:06 12,275.71 12,276.21 12,275.21 12,276.21 0.0K
15:07 12,276.71 12,277.71 12,275.71 12,277.21 0.0K
15:08 12,277.71 12,278.71 12,277.21 12,278.21 0.0K
15:09 12,277.21 12,280.21 12,277.21 12,279.21 0.0K
15:10 12,279.71 12,280.21 12,278.71 12,278.71 0.0K
15:11 12,277.71 12,279.71 12,277.71 12,279.21 0.0K
15:12 12,278.71 12,279.21 12,277.21 12,278.21 0.0K
15:13 12,279.21 12,281.21 12,279.21 12,280.71 0.0K
15:14 12,281.21 12,281.71 12,280.71 12,281.21 0.0K
15:15 12,282.21 12,283.21 12,282.21 12,282.21 0.0K
15:16 12,283.21 12,283.71 12,283.21 12,283.21 0.0K
15:17 12,284.21 12,284.21 12,284.21 12,284.21 0.0K
15:18 12,284.71 12,286.21 12,284.21 12,286.21 0.0K
15:19 12,286.71 12,288.71 12,286.21 12,288.71 0.0K
15:20 12,289.21 12,289.21 12,286.21 12,286.21 0.0K
15:21 12,285.21 12,289.71 12,284.71 12,289.21 0.0K
15:22 12,290.21 12,290.21 12,288.21 12,288.21 0.0K
15:23 12,287.21 12,287.21 12,284.21 12,285.21 0.0K
15:24 12,285.71 12,286.71 12,285.71 12,286.71 0.0K
15:25 12,286.21 12,286.71 12,286.21 12,286.21 0.0K
15:26 12,285.71 12,286.21 12,285.21 12,286.21 0.0K
15:27 12,287.21 12,287.21 12,287.21 12,287.21 0.0K
15:28 12,286.21 12,289.21 12,286.21 12,287.21 0.0K
15:29 12,288.21 12,289.21 12,286.21 12,287.71 0.0K
15:30 12,290.21 12,299.21 12,290.21 12,299.21 0.0K
15:31 12,301.21 12,306.71 12,301.21 12,303.21 0.0K
15:32 12,302.71 12,304.21 12,301.71 12,302.21 0.0K
15:33 12,303.21 12,304.21 12,302.71 12,303.21 0.0K
15:34 12,304.21 12,305.21 12,302.21 12,305.21 0.0K
15:35 12,304.71 12,305.71 12,300.21 12,300.21 0.0K
15:36 12,299.71 12,300.21 12,297.21 12,299.21 0.0K
15:37 12,298.21 12,300.71 12,298.21 12,299.21 0.0K
15:38 12,299.71 12,300.21 12,298.21 12,298.21 0.0K
15:39 12,297.71 12,297.71 12,295.21 12,297.21 0.0K
15:40 12,297.71 12,300.21 12,296.71 12,299.71 0.0K
15:41 12,300.21 12,300.21 12,295.21 12,298.71 0.0K
15:42 12,297.21 12,297.21 12,294.21 12,294.71 0.0K
15:43 12,294.21 12,297.21 12,292.21 12,297.21 0.0K
15:44 12,296.21 12,296.21 12,294.21 12,294.21 0.0K
15:45 12,294.71 12,298.71 12,294.21 12,298.71 0.0K
15:46 12,299.21 12,301.21 12,296.21 12,298.21 0.0K
15:47 12,296.71 12,298.21 12,296.21 12,298.21 0.0K
15:48 12,297.21 12,301.21 12,297.21 12,301.21 0.0K
15:49 12,300.71 12,302.71 12,297.21 12,297.21 0.0K
15:50 12,295.71 12,298.21 12,295.71 12,298.21 0.0K
15:51 12,301.71 12,303.71 12,299.21 12,299.71 0.0K
15:52 12,300.21 12,302.21 12,298.21 12,302.21 0.0K
15:53 12,303.21 12,304.21 12,301.71 12,303.71 0.0K
15:54 12,304.21 12,304.71 12,303.21 12,303.21 0.0K
15:55 12,302.71 12,303.21 12,300.21 12,301.21 0.0K
15:56 12,300.21 12,301.71 12,299.21 12,301.71 0.0K
15:57 12,301.71 12,301.71 12,298.21 12,299.21 0.0K
15:58 12,298.21 12,300.21 12,298.21 12,298.71 0.0K
15:59 12,298.21 12,299.21 12,298.21 12,299.21 0.0K
16:00 12,298.71 12,314.71 12,298.71 12,312.21 0.0K
16:01 12,315.21 12,318.21 12,311.21 12,312.21 0.0K
16:02 12,313.21 12,314.71 12,310.21 12,311.21 0.0K
16:03 12,313.21 12,317.21 12,308.21 12,312.21 0.0K
16:04 12,315.21 12,315.21 12,307.21 12,307.21 0.0K
16:05 12,306.21 12,310.21 12,306.21 12,307.21 0.0K
16:06 12,308.21 12,313.21 12,306.21 12,307.21 0.0K
16:07 12,308.21 12,310.21 12,307.21 12,310.21 0.0K
16:08 12,308.21 12,313.71 12,305.21 12,313.21 0.0K
16:09 12,313.71 12,313.71 12,309.21 12,312.21 0.0K
16:10 12,313.21 12,315.21 12,309.21 12,315.21 0.0K
16:11 12,314.21 12,320.21 12,313.71 12,315.21 0.0K
16:12 12,314.21 12,320.71 12,311.21 12,315.21 0.0K
16:13 12,315.71 12,318.21 12,311.21 12,312.21 0.0K
16:14 12,315.21 12,320.21 12,315.21 12,317.21 0.0K
16:15 12,319.21 12,322.21 12,317.71 12,321.21 0.0K
16:16 12,322.21 12,325.71 12,317.21 12,319.21 0.0K
16:17 12,320.21 12,323.21 12,311.21 12,313.21 0.0K
16:18 12,312.21 12,316.71 12,305.21 12,305.21 0.0K
16:19 12,307.21 12,307.21 12,301.21 12,302.21 0.0K
16:20 12,299.21 12,300.21 12,294.21 12,294.21 0.0K
16:21 12,295.21 12,298.21 12,293.21 12,298.21 0.0K
16:22 12,297.21 12,298.21 12,292.71 12,292.71 0.0K
16:23 12,291.21 12,293.21 12,290.71 12,290.71 0.0K
16:24 12,289.21 12,293.21 12,289.21 12,293.21 0.0K
16:25 12,292.21 12,299.21 12,289.71 12,297.21 0.0K
16:26 12,295.21 12,301.21 12,292.21 12,300.21 0.0K
16:27 12,299.71 12,299.71 12,292.21 12,292.71 0.0K
16:28 12,292.21 12,296.21 12,292.21 12,295.21 0.0K
16:29 12,295.71 12,298.21 12,295.71 12,298.21 0.0K
16:30 12,297.21 12,299.21 12,291.21 12,291.21 0.0K
16:31 12,293.21 12,297.21 12,292.21 12,297.21 0.0K
16:32 12,297.71 12,300.71 12,295.21 12,297.71 0.0K
16:33 12,298.71 12,298.71 12,290.21 12,292.21 0.0K
16:34 12,294.21 12,294.21 12,289.21 12,289.21 0.0K
16:35 12,287.21 12,290.21 12,285.21 12,285.21 0.0K
16:36 12,284.21 12,289.21 12,281.21 12,282.21 0.0K
16:37 12,282.71 12,287.21 12,282.21 12,283.21 0.0K
16:38 12,282.71 12,282.71 12,278.71 12,281.21 0.0K
16:39 12,280.21 12,285.21 12,279.21 12,282.21 0.0K
16:40 12,284.21 12,285.21 12,279.71 12,279.71 0.0K
16:41 12,280.21 12,280.21 12,270.21 12,270.21 0.0K
16:42 12,269.21 12,281.21 12,269.21 12,281.21 0.0K
16:43 12,283.21 12,287.21 12,282.71 12,287.21 0.0K
16:44 12,288.21 12,289.21 12,284.71 12,288.21 0.0K
16:45 12,287.71 12,290.21 12,285.21 12,288.21 0.0K
16:46 12,288.71 12,292.71 12,288.21 12,292.71 0.0K
16:47 12,292.21 12,293.21 12,290.21 12,293.21 0.0K
16:48 12,294.21 12,295.21 12,292.21 12,292.71 0.0K
16:49 12,292.21 12,292.21 12,288.21 12,289.21 0.0K
16:50 12,288.71 12,288.71 12,285.21 12,288.21 0.0K
16:51 12,287.21 12,287.21 12,277.21 12,277.21 0.0K
16:52 12,276.21 12,283.21 12,276.21 12,283.21 0.0K
16:53 12,282.21 12,287.21 12,282.21 12,286.21 0.0K
16:54 12,286.71 12,289.21 12,286.71 12,289.21 0.0K
16:55 12,289.71 12,290.21 12,287.21 12,287.21 0.0K
16:56 12,287.71 12,292.21 12,287.71 12,290.21 0.0K
16:57 12,288.71 12,289.21 12,286.21 12,287.21 0.0K
16:58 12,288.21 12,288.21 12,284.21 12,287.21 0.0K
16:59 12,286.21 12,287.21 12,282.21 12,282.21 0.0K
17:00 12,281.21 12,283.71 12,281.21 12,281.21 0.0K
17:01 12,282.21 12,283.21 12,278.71 12,279.21 0.0K
17:02 12,277.21 12,277.21 12,272.71 12,275.21 0.0K
17:03 12,274.21 12,275.71 12,274.21 12,275.21 0.0K
17:04 12,274.21 12,277.21 12,273.21 12,275.21 0.0K
17:05 12,276.21 12,278.21 12,272.71 12,272.71 0.0K
17:06 12,273.21 12,273.21 12,267.71 12,268.71 0.0K
17:07 12,269.21 12,269.21 12,263.21 12,265.71 0.0K
17:08 12,266.21 12,266.21 12,259.71 12,262.71 0.0K
17:09 12,263.71 12,265.71 12,262.21 12,262.21 0.0K
17:10 12,262.71 12,266.21 12,262.71 12,266.21 0.0K
17:11 12,268.21 12,270.21 12,266.21 12,267.71 0.0K
17:12 12,267.21 12,267.71 12,264.71 12,264.71 0.0K
17:13 12,265.21 12,266.21 12,261.71 12,263.21 0.0K
17:14 12,264.21 12,265.21 12,261.21 12,261.21 0.0K
17:15 12,260.71 12,266.71 12,260.71 12,265.71 0.0K
17:16 12,267.71 12,270.21 12,266.71 12,269.71 0.0K
17:17 12,268.71 12,268.71 12,267.71 12,268.21 0.0K
17:18 12,267.71 12,270.21 12,267.21 12,270.21 0.0K
17:19 12,270.71 12,273.21 12,269.71 12,273.21 0.0K
17:20 12,272.21 12,273.71 12,270.71 12,273.71 0.0K
17:21 12,274.21 12,275.21 12,273.71 12,275.21 0.0K
17:22 12,275.71 12,275.71 12,272.71 12,272.71 0.0K
17:23 12,271.71 12,273.71 12,271.21 12,271.21 0.0K
17:24 12,272.71 12,273.21 12,267.71 12,267.71 0.0K
17:25 12,268.71 12,269.71 12,261.21 12,261.21 0.0K
17:26 12,261.71 12,264.71 12,261.71 12,262.71 0.0K
17:27 12,261.21 12,263.71 12,261.21 12,263.71 0.0K
17:28 12,265.71 12,268.71 12,265.71 12,267.71 0.0K
17:29 12,266.71 12,268.71 12,265.71 12,266.71 0.0K
17:30 12,265.71 12,266.71 12,264.71 12,265.71 0.0K
17:31 12,266.71 12,267.71 12,265.21 12,266.71 0.0K
17:32 12,267.71 12,268.71 12,266.71 12,268.21 0.0K
17:33 12,269.71 12,269.71 12,263.21 12,267.71 0.0K
17:34 12,268.71 12,268.71 12,263.71 12,263.71 0.0K
17:35 12,263.21 12,271.98 12,263.21 12,271.98 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