SMI (SSMI)

SWI20
🏛️ スイス →
12,018.95
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 12,230.59 12,232.59 12,230.59 12,232.09 0.0K
08:59 12,233.09 12,233.09 12,230.09 12,230.09 0.0K
09:00 12,232.59 12,239.09 12,227.09 12,230.09 0.0K
09:01 12,229.09 12,234.59 12,226.59 12,229.09 0.0K
09:02 12,228.09 12,231.59 12,226.59 12,227.59 0.0K
09:03 12,228.09 12,228.59 12,225.59 12,228.59 0.0K
09:04 12,229.09 12,237.59 12,229.09 12,237.59 0.0K
09:05 12,238.59 12,238.59 12,233.59 12,234.59 0.0K
09:06 12,232.59 12,234.59 12,229.59 12,229.59 0.0K
09:07 12,229.09 12,234.59 12,229.09 12,234.59 0.0K
09:08 12,235.09 12,237.09 12,234.59 12,236.09 0.0K
09:09 12,236.59 12,239.09 12,236.09 12,238.59 0.0K
09:10 12,239.09 12,239.09 12,228.09 12,233.09 0.0K
09:11 12,234.09 12,234.09 12,232.09 12,233.09 0.0K
09:12 12,234.09 12,234.09 12,231.09 12,231.09 0.0K
09:13 12,229.09 12,229.09 12,224.09 12,224.09 0.0K
09:14 12,224.59 12,227.59 12,222.09 12,227.59 0.0K
09:15 12,228.09 12,234.09 12,228.09 12,232.09 0.0K
09:16 12,233.09 12,234.59 12,230.09 12,234.59 0.0K
09:17 12,234.09 12,237.09 12,233.09 12,233.59 0.0K
09:18 12,234.09 12,235.09 12,222.09 12,223.09 0.0K
09:19 12,222.59 12,227.09 12,222.59 12,227.09 0.0K
09:20 12,224.09 12,228.09 12,224.09 12,226.09 0.0K
09:21 12,227.09 12,228.09 12,224.09 12,224.09 0.0K
09:22 12,223.09 12,224.09 12,223.09 12,224.09 0.0K
09:23 12,225.09 12,225.09 12,224.09 12,225.09 0.0K
09:24 12,224.09 12,224.09 12,222.59 12,224.09 0.0K
09:25 12,225.09 12,226.09 12,223.09 12,226.09 0.0K
09:26 12,226.59 12,230.09 12,226.09 12,230.09 0.0K
09:27 12,230.59 12,231.09 12,229.09 12,230.59 0.0K
09:28 12,229.59 12,232.59 12,229.59 12,232.59 0.0K
09:29 12,232.09 12,233.09 12,226.09 12,226.09 0.0K
09:30 12,225.59 12,228.09 12,225.09 12,228.09 0.0K
09:31 12,227.59 12,228.09 12,226.09 12,227.09 0.0K
09:32 12,228.09 12,228.09 12,225.59 12,225.59 0.0K
09:33 12,224.09 12,225.59 12,224.09 12,225.09 0.0K
09:34 12,226.09 12,226.09 12,224.09 12,224.59 0.0K
09:35 12,225.09 12,225.09 12,224.09 12,224.09 0.0K
09:36 12,224.59 12,228.09 12,224.59 12,225.09 0.0K
09:37 12,225.59 12,226.09 12,225.09 12,226.09 0.0K
09:38 12,225.09 12,227.09 12,225.09 12,226.59 0.0K
09:39 12,227.09 12,227.09 12,224.09 12,224.09 0.0K
09:40 12,225.09 12,225.09 12,224.09 12,224.09 0.0K
09:41 12,225.09 12,226.09 12,224.09 12,226.09 0.0K
09:42 12,225.09 12,225.09 12,221.59 12,222.09 0.0K
09:43 12,221.59 12,223.59 12,221.59 12,223.09 0.0K
09:44 12,224.09 12,224.09 12,221.59 12,223.09 0.0K
09:45 12,223.59 12,227.09 12,223.59 12,225.09 0.0K
09:46 12,223.09 12,223.59 12,222.09 12,223.59 0.0K
09:47 12,223.09 12,223.09 12,221.09 12,222.09 0.0K
09:48 12,221.59 12,222.09 12,221.09 12,221.09 0.0K
09:49 12,221.59 12,222.09 12,218.09 12,219.09 0.0K
09:50 12,218.59 12,218.59 12,216.09 12,218.09 0.0K
09:51 12,218.59 12,221.59 12,218.09 12,221.59 0.0K
09:52 12,222.09 12,224.09 12,222.09 12,224.09 0.0K
09:53 12,223.59 12,224.09 12,223.09 12,224.09 0.0K
09:54 12,224.59 12,224.59 12,224.09 12,224.59 0.0K
09:55 12,224.09 12,224.59 12,221.59 12,224.59 0.0K
09:56 12,224.09 12,224.09 12,222.59 12,223.59 0.0K
09:57 12,224.09 12,226.09 12,224.09 12,224.09 0.0K
09:58 12,225.09 12,225.09 12,224.59 12,224.59 0.0K
09:59 12,224.09 12,225.09 12,224.09 12,225.09 0.0K
10:00 12,227.09 12,228.09 12,227.09 12,227.09 0.0K
10:01 12,227.59 12,229.09 12,226.09 12,229.09 0.0K
10:02 12,230.09 12,231.09 12,229.09 12,230.09 0.0K
10:03 12,229.59 12,232.09 12,229.59 12,231.09 0.0K
10:04 12,230.09 12,230.09 12,229.59 12,229.59 0.0K
10:05 12,229.09 12,229.09 12,224.09 12,224.09 0.0K
10:06 12,225.09 12,226.09 12,224.59 12,225.09 0.0K
10:07 12,226.09 12,226.09 12,223.09 12,223.09 0.0K
10:08 12,222.59 12,224.59 12,221.59 12,224.59 0.0K
10:09 12,226.09 12,226.09 12,224.09 12,224.09 0.0K
10:10 12,223.59 12,225.09 12,223.09 12,224.09 0.0K
10:11 12,223.09 12,223.09 12,222.09 12,222.09 0.0K
10:12 12,221.09 12,221.09 12,216.09 12,216.09 0.0K
10:13 12,215.09 12,215.09 12,212.09 12,212.09 0.0K
10:14 12,211.09 12,213.59 12,211.09 12,213.09 0.0K
10:15 12,213.59 12,217.09 12,213.59 12,215.09 0.0K
10:16 12,215.59 12,216.09 12,214.59 12,216.09 0.0K
10:17 12,218.09 12,222.09 12,218.09 12,222.09 0.0K
10:18 12,221.09 12,223.09 12,221.09 12,223.09 0.0K
10:19 12,224.09 12,224.09 12,223.09 12,224.09 0.0K
10:20 12,223.59 12,223.59 12,221.09 12,221.09 0.0K
10:21 12,220.09 12,223.09 12,219.59 12,220.09 0.0K
10:22 12,219.09 12,221.09 12,218.09 12,221.09 0.0K
10:23 12,220.09 12,221.09 12,218.59 12,221.09 0.0K
10:24 12,221.59 12,221.59 12,220.09 12,221.09 0.0K
10:25 12,220.59 12,221.09 12,219.09 12,220.59 0.0K
10:26 12,220.09 12,223.09 12,220.09 12,222.09 0.0K
10:27 12,222.59 12,224.09 12,222.59 12,224.09 0.0K
10:28 12,223.09 12,225.59 12,223.09 12,224.09 0.0K
10:29 12,223.59 12,223.59 12,222.09 12,223.09 0.0K
10:30 12,223.59 12,224.09 12,222.59 12,224.09 0.0K
10:31 12,224.59 12,225.09 12,223.59 12,224.09 0.0K
10:32 12,224.59 12,224.59 12,222.09 12,224.09 0.0K
10:33 12,224.59 12,226.09 12,224.59 12,225.09 0.0K
10:34 12,226.59 12,226.59 12,226.59 12,226.59 0.0K
10:35 12,226.09 12,228.09 12,226.09 12,228.09 0.0K
10:36 12,228.59 12,228.59 12,226.59 12,227.59 0.0K
10:37 12,227.09 12,230.09 12,227.09 12,230.09 0.0K
10:38 12,231.09 12,231.09 12,229.09 12,230.59 0.0K
10:39 12,230.09 12,232.09 12,230.09 12,231.59 0.0K
10:40 12,231.09 12,231.59 12,231.09 12,231.59 0.0K
10:41 12,233.09 12,233.09 12,232.59 12,232.59 0.0K
10:42 12,233.09 12,233.09 12,230.09 12,230.09 0.0K
10:43 12,229.09 12,230.59 12,229.09 12,230.09 0.0K
10:44 12,229.59 12,230.59 12,229.09 12,230.09 0.0K
10:45 12,230.59 12,231.59 12,230.59 12,231.59 0.0K
10:46 12,231.09 12,231.09 12,227.59 12,228.09 0.0K
10:47 12,226.09 12,226.09 12,225.09 12,225.09 0.0K
10:48 12,227.09 12,229.09 12,227.09 12,229.09 0.0K
10:49 12,231.09 12,231.09 12,230.09 12,231.09 0.0K
10:50 12,232.09 12,232.09 12,231.59 12,232.09 0.0K
10:51 12,233.09 12,233.09 12,233.09 12,233.09 0.0K
10:52 12,232.09 12,233.09 12,232.09 12,232.09 0.0K
10:53 12,230.59 12,231.09 12,230.09 12,230.09 0.0K
10:54 12,229.09 12,231.09 12,229.09 12,231.09 0.0K
10:55 12,232.09 12,234.09 12,232.09 12,234.09 0.0K
10:56 12,234.59 12,237.09 12,234.09 12,237.09 0.0K
10:57 12,237.59 12,238.09 12,236.09 12,236.09 0.0K
10:58 12,235.59 12,235.59 12,232.09 12,233.09 0.0K
10:59 12,233.59 12,234.09 12,232.09 12,232.09 0.0K
11:00 12,230.09 12,230.09 12,227.09 12,227.09 0.0K
11:01 12,226.09 12,228.09 12,226.09 12,228.09 0.0K
11:02 12,227.59 12,228.09 12,227.09 12,227.59 0.0K
11:03 12,228.09 12,229.09 12,228.09 12,228.09 0.0K
11:04 12,227.59 12,228.09 12,227.59 12,228.09 0.0K
11:05 12,229.09 12,229.09 12,228.09 12,228.09 0.0K
11:06 12,229.09 12,229.09 12,228.09 12,229.09 0.0K
11:07 12,228.09 12,228.09 12,227.09 12,227.09 0.0K
11:08 12,228.09 12,228.09 12,227.09 12,227.09 0.0K
11:09 12,226.59 12,227.59 12,226.59 12,227.59 0.0K
11:10 12,228.59 12,228.59 12,228.09 12,228.59 0.0K
11:11 12,227.59 12,227.59 12,226.59 12,227.09 0.0K
11:12 12,226.59 12,227.09 12,226.59 12,227.09 0.0K
11:13 12,226.59 12,227.59 12,226.59 12,227.09 0.0K
11:14 12,227.59 12,228.09 12,227.59 12,227.59 0.0K
11:15 12,226.59 12,226.59 12,226.09 12,226.09 0.0K
11:16 12,225.59 12,225.59 12,225.59 12,225.59 0.0K
11:17 12,224.09 12,224.09 12,223.59 12,223.59 0.0K
11:18 12,224.59 12,224.59 12,223.59 12,224.09 0.0K
11:19 12,223.09 12,223.09 12,218.09 12,218.09 0.0K
11:20 12,219.09 12,220.59 12,219.09 12,220.59 0.0K
11:21 12,219.59 12,223.59 12,219.59 12,223.09 0.0K
11:22 12,223.59 12,223.59 12,223.09 12,223.09 0.0K
11:23 12,224.09 12,224.09 12,223.09 12,223.59 0.0K
11:24 12,224.09 12,224.59 12,224.09 12,224.09 0.0K
11:25 12,224.59 12,227.09 12,224.59 12,227.09 0.0K
11:26 12,228.09 12,228.59 12,228.09 12,228.09 0.0K
11:27 12,228.59 12,228.59 12,228.59 12,228.59 0.0K
11:28 12,230.59 12,231.59 12,230.59 12,231.09 0.0K
11:29 12,229.59 12,230.59 12,229.59 12,230.09 0.0K
11:30 12,231.09 12,232.09 12,231.09 12,231.59 0.0K
11:31 12,231.09 12,231.59 12,230.09 12,230.09 0.0K
11:32 12,229.59 12,231.59 12,229.59 12,230.59 0.0K
11:33 12,231.09 12,231.09 12,230.59 12,231.09 0.0K
11:34 12,231.59 12,232.09 12,231.09 12,232.09 0.0K
11:35 12,231.59 12,232.09 12,230.59 12,231.59 0.0K
11:36 12,231.09 12,231.59 12,230.59 12,230.59 0.0K
11:37 12,229.59 12,232.09 12,229.59 12,231.59 0.0K
11:38 12,232.59 12,232.59 12,231.59 12,232.59 0.0K
11:39 12,232.09 12,232.09 12,230.09 12,230.09 0.0K
11:40 12,231.09 12,231.09 12,231.09 12,231.09 0.0K
11:41 12,232.59 12,232.59 12,231.59 12,232.09 0.0K
11:42 12,232.59 12,232.59 12,231.59 12,231.59 0.0K
11:43 12,231.09 12,231.59 12,230.59 12,231.09 0.0K
11:44 12,232.09 12,232.09 12,231.09 12,231.09 0.0K
11:46 12,230.09 12,230.09 12,228.09 12,228.59 0.0K
11:47 12,228.09 12,229.09 12,228.09 12,229.09 0.0K
11:48 12,228.09 12,228.09 12,227.09 12,228.09 0.0K
11:49 12,227.59 12,228.09 12,227.59 12,228.09 0.0K
11:50 12,229.09 12,229.09 12,228.59 12,229.09 0.0K
11:51 12,229.59 12,232.59 12,229.59 12,232.59 0.0K
11:52 12,232.09 12,232.09 12,230.09 12,230.09 0.0K
11:53 12,229.59 12,230.09 12,229.59 12,230.09 0.0K
11:54 12,229.59 12,230.09 12,229.59 12,230.09 0.0K
11:55 12,231.09 12,231.09 12,231.09 12,231.09 0.0K
11:56 12,232.09 12,234.59 12,232.09 12,234.09 0.0K
11:57 12,235.09 12,236.09 12,235.09 12,236.09 0.0K
11:58 12,236.59 12,236.59 12,236.09 12,236.09 0.0K
11:59 12,235.59 12,236.09 12,234.09 12,234.09 0.0K
12:00 12,234.59 12,234.59 12,231.09 12,233.09 0.0K
12:01 12,235.09 12,235.09 12,232.09 12,233.09 0.0K
12:02 12,234.09 12,234.09 12,233.09 12,234.09 0.0K
12:03 12,233.59 12,234.09 12,232.09 12,232.09 0.0K
12:04 12,233.09 12,235.09 12,233.09 12,233.59 0.0K
12:05 12,234.09 12,236.09 12,234.09 12,236.09 0.0K
12:06 12,236.59 12,236.59 12,236.59 12,236.59 0.0K
12:07 12,237.09 12,237.09 12,234.59 12,235.09 0.0K
12:08 12,234.59 12,235.59 12,234.59 12,235.59 0.0K
12:10 12,234.59 12,235.59 12,234.59 12,235.59 0.0K
12:11 12,233.59 12,235.09 12,233.59 12,235.09 0.0K
12:12 12,234.59 12,235.59 12,233.59 12,235.59 0.0K
12:13 12,235.09 12,235.59 12,234.59 12,234.59 0.0K
12:14 12,235.09 12,235.09 12,233.59 12,234.59 0.0K
12:15 12,234.09 12,240.59 12,234.09 12,240.59 0.0K
12:16 12,240.09 12,241.59 12,240.09 12,241.59 0.0K
12:17 12,242.09 12,243.59 12,242.09 12,243.59 0.0K
12:18 12,243.09 12,244.09 12,243.09 12,244.09 0.0K
12:19 12,243.59 12,244.59 12,243.09 12,244.59 0.0K
12:20 12,244.09 12,244.09 12,242.09 12,243.09 0.0K
12:21 12,244.09 12,244.09 12,244.09 12,244.09 0.0K
12:22 12,245.09 12,245.09 12,244.09 12,245.09 0.0K
12:24 12,245.59 12,246.59 12,245.59 12,246.09 0.0K
12:25 12,247.59 12,247.59 12,247.09 12,247.09 0.0K
12:26 12,245.09 12,246.09 12,245.09 12,245.09 0.0K
12:27 12,246.09 12,247.09 12,245.09 12,245.09 0.0K
12:28 12,245.59 12,245.59 12,245.09 12,245.09 0.0K
12:29 12,246.09 12,246.09 12,245.09 12,246.09 0.0K
12:30 12,246.59 12,247.59 12,246.09 12,246.59 0.0K
12:31 12,246.09 12,246.09 12,243.09 12,244.09 0.0K
12:32 12,243.09 12,244.09 12,243.09 12,244.09 0.0K
12:33 12,244.59 12,245.59 12,244.09 12,245.59 0.0K
12:34 12,245.09 12,245.59 12,245.09 12,245.59 0.0K
12:35 12,246.09 12,246.09 12,246.09 12,246.09 0.0K
12:36 12,244.59 12,247.59 12,244.59 12,247.09 0.0K
12:37 12,246.59 12,248.09 12,246.59 12,247.09 0.0K
12:38 12,246.59 12,247.09 12,246.09 12,247.09 0.0K
12:39 12,248.09 12,249.09 12,248.09 12,249.09 0.0K
12:40 12,248.59 12,248.59 12,248.09 12,248.09 0.0K
12:41 12,247.59 12,249.59 12,247.59 12,249.09 0.0K
12:42 12,249.59 12,249.59 12,248.09 12,249.09 0.0K
12:44 12,248.59 12,248.59 12,248.59 12,248.59 0.0K
12:45 12,247.59 12,248.09 12,247.09 12,248.09 0.0K
12:46 12,249.59 12,250.09 12,248.59 12,248.59 0.0K
12:47 12,249.09 12,249.59 12,249.09 12,249.59 0.0K
12:48 12,250.09 12,250.59 12,250.09 12,250.09 0.0K
12:49 12,249.09 12,249.09 12,249.09 12,249.09 0.0K
12:50 12,248.59 12,248.59 12,248.09 12,248.09 0.0K
12:51 12,249.09 12,249.09 12,249.09 12,249.09 0.0K
12:52 12,248.09 12,248.09 12,248.09 12,248.09 0.0K
12:53 12,247.59 12,248.09 12,247.59 12,247.59 0.0K
12:54 12,247.09 12,248.09 12,247.09 12,248.09 0.0K
12:55 12,247.09 12,247.59 12,247.09 12,247.09 0.0K
12:56 12,248.09 12,249.09 12,248.09 12,249.09 0.0K
12:57 12,249.59 12,251.59 12,249.59 12,251.09 0.0K
12:58 12,250.09 12,250.09 12,250.09 12,250.09 0.0K
12:59 12,248.09 12,248.09 12,247.09 12,247.09 0.0K
13:00 12,248.09 12,248.09 12,247.09 12,247.09 0.0K
13:01 12,248.09 12,250.09 12,248.09 12,249.09 0.0K
13:02 12,250.09 12,250.09 12,249.09 12,249.09 0.0K
13:03 12,249.59 12,250.09 12,249.09 12,250.09 0.0K
13:04 12,249.09 12,250.09 12,249.09 12,249.09 0.0K
13:05 12,250.09 12,251.09 12,250.09 12,251.09 0.0K
13:06 12,251.59 12,252.09 12,251.09 12,252.09 0.0K
13:07 12,251.09 12,253.09 12,251.09 12,253.09 0.0K
13:08 12,252.09 12,252.09 12,252.09 12,252.09 0.0K
13:09 12,251.59 12,252.59 12,251.59 12,252.59 0.0K
13:10 12,252.09 12,252.09 12,249.59 12,250.09 0.0K
13:11 12,249.09 12,250.09 12,249.09 12,250.09 0.0K
13:12 12,249.09 12,249.09 12,249.09 12,249.09 0.0K
13:13 12,249.59 12,250.09 12,249.59 12,250.09 0.0K
13:14 12,249.59 12,250.09 12,249.09 12,250.09 0.0K
13:15 12,250.59 12,250.59 12,249.09 12,249.09 0.0K
13:16 12,247.59 12,247.59 12,247.09 12,247.09 0.0K
13:17 12,245.59 12,246.09 12,245.09 12,245.59 0.0K
13:18 12,244.09 12,245.09 12,244.09 12,245.09 0.0K
13:19 12,245.59 12,245.59 12,244.09 12,244.09 0.0K
13:20 12,243.09 12,244.59 12,243.09 12,244.09 0.0K
13:22 12,243.09 12,243.09 12,240.59 12,240.59 0.0K
13:23 12,241.09 12,241.59 12,241.09 12,241.09 0.0K
13:24 12,241.59 12,241.59 12,239.59 12,240.09 0.0K
13:25 12,239.59 12,240.09 12,239.09 12,239.59 0.0K
13:26 12,238.59 12,238.59 12,237.09 12,237.59 0.0K
13:27 12,237.09 12,238.09 12,236.59 12,238.09 0.0K
13:28 12,237.09 12,239.59 12,237.09 12,239.09 0.0K
13:29 12,238.09 12,238.09 12,238.09 12,238.09 0.0K
13:30 12,238.59 12,238.59 12,236.09 12,236.09 0.0K
13:31 12,237.09 12,237.09 12,237.09 12,237.09 0.0K
13:32 12,236.59 12,236.59 12,236.09 12,236.09 0.0K
13:33 12,236.59 12,237.09 12,236.09 12,237.09 0.0K
13:35 12,237.59 12,237.59 12,236.59 12,237.09 0.0K
13:36 12,236.59 12,237.09 12,236.59 12,237.09 0.0K
13:37 12,236.59 12,237.09 12,236.09 12,237.09 0.0K
13:38 12,236.59 12,237.09 12,236.09 12,237.09 0.0K
13:39 12,237.59 12,237.59 12,237.09 12,237.09 0.0K
13:40 12,237.59 12,237.59 12,237.09 12,237.09 0.0K
13:41 12,236.09 12,236.09 12,235.59 12,236.09 0.0K
13:42 12,235.59 12,236.59 12,235.59 12,236.59 0.0K
13:43 12,237.09 12,238.09 12,237.09 12,238.09 0.0K
13:44 12,237.59 12,237.59 12,236.09 12,237.09 0.0K
13:45 12,237.59 12,237.59 12,237.09 12,237.59 0.0K
13:46 12,238.09 12,238.09 12,236.59 12,238.09 0.0K
13:47 12,237.59 12,238.09 12,237.59 12,238.09 0.0K
13:48 12,237.59 12,237.59 12,237.59 12,237.59 0.0K
13:49 12,237.09 12,237.09 12,233.09 12,235.09 0.0K
13:50 12,237.09 12,237.09 12,237.09 12,237.09 0.0K
13:51 12,237.59 12,238.09 12,237.59 12,238.09 0.0K
13:52 12,239.09 12,239.09 12,238.09 12,238.59 0.0K
13:53 12,239.09 12,239.59 12,239.09 12,239.09 0.0K
13:54 12,239.59 12,240.09 12,239.59 12,240.09 0.0K
13:55 12,238.09 12,240.09 12,238.09 12,239.59 0.0K
13:56 12,240.09 12,241.59 12,240.09 12,241.59 0.0K
13:57 12,241.09 12,241.09 12,240.09 12,240.59 0.0K
13:58 12,240.09 12,240.09 12,238.09 12,238.09 0.0K
13:59 12,239.09 12,239.09 12,239.09 12,239.09 0.0K
14:00 12,239.59 12,241.09 12,239.59 12,241.09 0.0K
14:01 12,240.59 12,241.09 12,239.09 12,239.09 0.0K
14:02 12,240.09 12,241.09 12,240.09 12,240.59 0.0K
14:03 12,239.09 12,239.09 12,236.09 12,236.09 0.0K
14:04 12,235.59 12,236.59 12,235.59 12,236.09 0.0K
14:06 12,233.09 12,233.09 12,232.09 12,233.09 0.0K
14:07 12,233.59 12,233.59 12,232.09 12,233.09 0.0K
14:08 12,232.59 12,232.59 12,231.09 12,231.09 0.0K
14:09 12,231.59 12,233.59 12,231.59 12,233.09 0.0K
14:10 12,232.59 12,233.09 12,231.59 12,231.59 0.0K
14:11 12,230.09 12,230.09 12,228.59 12,229.09 0.0K
14:12 12,228.59 12,230.59 12,228.59 12,229.59 0.0K
14:13 12,228.59 12,231.59 12,228.59 12,229.59 0.0K
14:14 12,230.59 12,232.59 12,230.59 12,232.09 0.0K
14:15 12,231.59 12,232.09 12,231.59 12,232.09 0.0K
14:16 12,232.59 12,234.09 12,232.09 12,234.09 0.0K
14:18 12,233.59 12,236.09 12,233.59 12,234.59 0.0K
14:19 12,234.09 12,234.09 12,232.59 12,232.59 0.0K
14:20 12,233.09 12,233.59 12,233.09 12,233.59 0.0K
14:21 12,234.09 12,234.59 12,234.09 12,234.59 0.0K
14:22 12,235.59 12,235.59 12,234.59 12,235.59 0.0K
14:23 12,235.09 12,235.59 12,235.09 12,235.59 0.0K
14:24 12,236.09 12,236.09 12,234.59 12,235.59 0.0K
14:25 12,235.09 12,235.09 12,234.09 12,234.59 0.0K
14:26 12,235.59 12,237.09 12,235.59 12,237.09 0.0K
14:27 12,236.59 12,237.09 12,236.59 12,236.59 0.0K
14:28 12,236.09 12,236.59 12,236.09 12,236.09 0.0K
14:29 12,237.09 12,237.09 12,237.09 12,237.09 0.0K
14:30 12,238.09 12,239.09 12,237.59 12,239.09 0.0K
14:31 12,239.59 12,240.09 12,237.59 12,238.09 0.0K
14:32 12,239.09 12,239.09 12,238.09 12,238.09 0.0K
14:33 12,239.09 12,239.09 12,238.09 12,238.09 0.0K
14:34 12,238.59 12,239.09 12,238.59 12,239.09 0.0K
14:35 12,239.59 12,241.09 12,239.59 12,241.09 0.0K
14:36 12,240.59 12,241.09 12,239.09 12,240.09 0.0K
14:37 12,239.59 12,240.09 12,238.09 12,238.09 0.0K
14:38 12,239.59 12,240.59 12,239.09 12,240.59 0.0K
14:39 12,241.09 12,241.09 12,240.09 12,240.09 0.0K
14:40 12,241.09 12,242.09 12,240.59 12,242.09 0.0K
14:41 12,242.59 12,243.09 12,242.09 12,243.09 0.0K
14:42 12,245.09 12,245.09 12,243.09 12,243.59 0.0K
14:43 12,242.09 12,242.09 12,242.09 12,242.09 0.0K
14:44 12,241.59 12,241.59 12,241.09 12,241.09 0.0K
14:45 12,241.59 12,241.59 12,239.09 12,240.09 0.0K
14:46 12,239.59 12,239.59 12,239.09 12,239.09 0.0K
14:47 12,239.59 12,239.59 12,237.09 12,238.09 0.0K
14:48 12,237.09 12,238.09 12,237.09 12,238.09 0.0K
14:49 12,238.59 12,239.09 12,238.09 12,239.09 0.0K
14:50 12,240.09 12,240.09 12,239.59 12,240.09 0.0K
14:51 12,239.59 12,241.09 12,239.59 12,241.09 0.0K
14:52 12,243.09 12,244.59 12,243.09 12,244.59 0.0K
14:53 12,245.59 12,246.09 12,245.59 12,246.09 0.0K
14:54 12,245.09 12,245.09 12,244.09 12,244.59 0.0K
14:55 12,245.59 12,245.59 12,244.59 12,244.59 0.0K
14:56 12,244.09 12,244.59 12,241.59 12,241.59 0.0K
14:57 12,242.09 12,242.59 12,241.59 12,242.09 0.0K
14:58 12,241.59 12,244.09 12,241.09 12,243.59 0.0K
14:59 12,244.09 12,244.09 12,242.59 12,243.09 0.0K
15:00 12,243.59 12,245.09 12,242.09 12,242.09 0.0K
15:02 12,241.59 12,242.09 12,241.59 12,242.09 0.0K
15:03 12,241.59 12,244.59 12,241.59 12,244.59 0.0K
15:04 12,245.09 12,246.09 12,245.09 12,246.09 0.0K
15:05 12,246.59 12,249.59 12,246.59 12,249.59 0.0K
15:06 12,250.09 12,250.59 12,250.09 12,250.59 0.0K
15:07 12,251.09 12,253.09 12,251.09 12,253.09 0.0K
15:08 12,254.09 12,254.09 12,253.09 12,253.09 0.0K
15:09 12,252.59 12,253.09 12,252.09 12,252.09 0.0K
15:10 12,251.09 12,252.09 12,251.09 12,252.09 0.0K
15:11 12,252.59 12,254.09 12,252.59 12,254.09 0.0K
15:12 12,255.09 12,256.09 12,254.09 12,256.09 0.0K
15:13 12,256.59 12,257.59 12,256.59 12,257.09 0.0K
15:14 12,257.59 12,257.59 12,256.09 12,257.09 0.0K
15:15 12,258.09 12,258.09 12,255.09 12,255.09 0.0K
15:16 12,254.59 12,255.09 12,254.09 12,254.59 0.0K
15:17 12,255.09 12,255.09 12,254.09 12,254.09 0.0K
15:18 12,254.59 12,255.09 12,253.59 12,254.09 0.0K
15:19 12,253.09 12,255.09 12,253.09 12,254.09 0.0K
15:20 12,254.59 12,257.09 12,254.09 12,257.09 0.0K
15:21 12,256.59 12,257.09 12,255.59 12,255.59 0.0K
15:22 12,256.09 12,257.59 12,256.09 12,257.59 0.0K
15:23 12,257.09 12,259.09 12,257.09 12,259.09 0.0K
15:25 12,259.59 12,260.59 12,259.09 12,260.09 0.0K
15:26 12,261.09 12,263.09 12,261.09 12,263.09 0.0K
15:27 12,262.59 12,262.59 12,261.09 12,261.59 0.0K
15:28 12,260.59 12,261.09 12,260.59 12,261.09 0.0K
15:29 12,260.59 12,263.09 12,260.09 12,262.59 0.0K
15:30 12,263.09 12,264.09 12,257.09 12,257.09 0.0K
15:31 12,258.09 12,258.09 12,253.09 12,257.59 0.0K
15:32 12,257.09 12,261.09 12,256.09 12,260.09 0.0K
15:33 12,261.09 12,263.09 12,260.09 12,262.09 0.0K
15:34 12,260.09 12,261.09 12,260.09 12,261.09 0.0K
15:35 12,260.09 12,265.09 12,260.09 12,265.09 0.0K
15:36 12,264.59 12,269.09 12,264.09 12,268.09 0.0K
15:37 12,267.59 12,268.59 12,266.59 12,267.09 0.0K
15:38 12,266.09 12,268.09 12,266.09 12,266.59 0.0K
15:39 12,266.09 12,266.59 12,265.09 12,266.09 0.0K
15:40 12,268.09 12,268.09 12,266.09 12,266.09 0.0K
15:41 12,266.59 12,268.09 12,265.09 12,268.09 0.0K
15:42 12,268.59 12,269.09 12,266.59 12,267.09 0.0K
15:43 12,267.59 12,269.09 12,266.09 12,268.09 0.0K
15:44 12,268.59 12,268.59 12,264.59 12,265.09 0.0K
15:45 12,263.09 12,266.09 12,263.09 12,263.09 0.0K
15:46 12,262.09 12,263.09 12,259.09 12,260.09 0.0K
15:47 12,259.09 12,259.09 12,255.09 12,257.09 0.0K
15:48 12,258.09 12,261.09 12,257.09 12,257.09 0.0K
15:49 12,258.09 12,259.59 12,257.09 12,259.09 0.0K
15:50 12,258.09 12,259.59 12,258.09 12,259.09 0.0K
15:51 12,259.59 12,260.59 12,258.09 12,258.09 0.0K
15:52 12,255.09 12,261.09 12,255.09 12,260.09 0.0K
15:53 12,260.59 12,262.09 12,260.09 12,262.09 0.0K
15:54 12,262.59 12,264.09 12,262.09 12,263.09 0.0K
15:55 12,261.09 12,261.09 12,261.09 12,261.09 0.0K
15:56 12,260.09 12,260.09 12,259.09 12,260.09 0.0K
15:57 12,261.09 12,264.09 12,261.09 12,263.09 0.0K
15:58 12,264.09 12,264.09 12,262.09 12,262.09 0.0K
15:59 12,261.09 12,262.59 12,261.09 12,262.09 0.0K
16:00 12,263.09 12,266.09 12,263.09 12,263.09 0.0K
16:01 12,262.59 12,264.59 12,260.09 12,260.09 0.0K
16:02 12,259.09 12,259.09 12,256.09 12,256.09 0.0K
16:03 12,255.59 12,255.59 12,252.59 12,253.59 0.0K
16:04 12,254.09 12,254.09 12,249.09 12,250.09 0.0K
16:05 12,249.59 12,251.09 12,249.09 12,249.09 0.0K
16:06 12,250.09 12,250.09 12,244.09 12,246.59 0.0K
16:07 12,246.09 12,248.59 12,246.09 12,248.09 0.0K
16:08 12,246.09 12,246.09 12,244.09 12,246.09 0.0K
16:09 12,245.09 12,245.09 12,244.09 12,245.09 0.0K
16:10 12,242.59 12,243.59 12,241.59 12,241.59 0.0K
16:11 12,242.09 12,242.59 12,240.09 12,240.09 0.0K
16:12 12,240.59 12,240.59 12,236.59 12,237.09 0.0K
16:13 12,236.09 12,239.09 12,235.09 12,238.59 0.0K
16:14 12,238.09 12,239.59 12,238.09 12,239.09 0.0K
16:15 12,239.59 12,244.09 12,239.59 12,241.59 0.0K
16:16 12,241.09 12,242.59 12,239.09 12,242.09 0.0K
16:17 12,241.09 12,242.59 12,241.09 12,241.59 0.0K
16:18 12,242.09 12,245.09 12,242.09 12,244.59 0.0K
16:19 12,245.09 12,247.09 12,244.09 12,246.09 0.0K
16:20 12,246.59 12,248.09 12,245.09 12,245.09 0.0K
16:21 12,246.09 12,246.09 12,243.09 12,244.09 0.0K
16:22 12,243.09 12,243.09 12,240.59 12,241.09 0.0K
16:23 12,242.09 12,245.59 12,242.09 12,244.09 0.0K
16:24 12,244.59 12,244.59 12,241.09 12,241.09 0.0K
16:25 12,241.59 12,241.59 12,239.09 12,239.09 0.0K
16:26 12,240.09 12,240.09 12,235.09 12,235.59 0.0K
16:27 12,235.09 12,237.59 12,235.09 12,236.09 0.0K
16:28 12,234.09 12,239.09 12,234.09 12,239.09 0.0K
16:29 12,238.09 12,238.09 12,237.09 12,237.09 0.0K
16:30 12,236.09 12,240.09 12,236.09 12,238.09 0.0K
16:31 12,237.59 12,237.59 12,229.59 12,229.59 0.0K
16:32 12,228.09 12,228.09 12,223.09 12,225.09 0.0K
16:33 12,226.09 12,226.09 12,222.09 12,222.09 0.0K
16:34 12,221.59 12,221.59 12,220.09 12,220.09 0.0K
16:35 12,220.59 12,221.09 12,220.09 12,220.59 0.0K
16:36 12,222.09 12,222.09 12,218.09 12,219.09 0.0K
16:37 12,218.09 12,218.09 12,216.09 12,217.09 0.0K
16:38 12,216.09 12,216.09 12,213.59 12,216.09 0.0K
16:39 12,216.59 12,217.09 12,211.09 12,212.09 0.0K
16:40 12,213.09 12,213.59 12,208.59 12,211.59 0.0K
16:41 12,211.09 12,212.09 12,210.09 12,212.09 0.0K
16:42 12,211.09 12,211.59 12,210.09 12,211.09 0.0K
16:43 12,210.09 12,214.09 12,210.09 12,214.09 0.0K
16:44 12,214.59 12,216.09 12,212.59 12,216.09 0.0K
16:45 12,215.09 12,215.09 12,210.59 12,212.09 0.0K
16:46 12,211.09 12,212.59 12,209.59 12,211.09 0.0K
16:47 12,210.09 12,213.09 12,209.09 12,212.09 0.0K
16:48 12,210.09 12,210.09 12,205.09 12,207.09 0.0K
16:49 12,208.09 12,208.09 12,205.09 12,205.09 0.0K
16:50 12,208.09 12,208.09 12,206.59 12,208.09 0.0K
16:51 12,207.09 12,207.09 12,196.09 12,199.09 0.0K
16:52 12,200.59 12,202.59 12,200.09 12,200.09 0.0K
16:53 12,201.09 12,204.09 12,201.09 12,202.09 0.0K
16:54 12,200.59 12,201.59 12,197.09 12,197.09 0.0K
16:55 12,197.59 12,198.09 12,197.09 12,198.09 0.0K
16:56 12,200.09 12,200.09 12,198.09 12,198.59 0.0K
16:57 12,200.09 12,203.09 12,200.09 12,200.59 0.0K
16:58 12,202.09 12,204.09 12,202.09 12,204.09 0.0K
16:59 12,203.09 12,206.09 12,202.59 12,205.59 0.0K
17:00 12,205.09 12,207.09 12,202.09 12,202.09 0.0K
17:01 12,201.59 12,206.59 12,201.09 12,206.09 0.0K
17:02 12,204.09 12,206.09 12,203.09 12,205.09 0.0K
17:03 12,204.59 12,205.09 12,202.09 12,205.09 0.0K
17:04 12,204.09 12,204.09 12,202.09 12,202.59 0.0K
17:05 12,202.09 12,204.09 12,202.09 12,203.59 0.0K
17:06 12,202.59 12,204.09 12,200.59 12,203.09 0.0K
17:07 12,204.09 12,204.59 12,202.59 12,204.09 0.0K
17:08 12,203.09 12,203.09 12,202.59 12,203.09 0.0K
17:09 12,202.59 12,205.09 12,202.09 12,202.59 0.0K
17:10 12,202.09 12,202.09 12,198.09 12,201.59 0.0K
17:11 12,200.59 12,201.09 12,193.59 12,198.09 0.0K
17:12 12,199.09 12,201.09 12,198.59 12,199.59 0.0K
17:13 12,199.09 12,199.09 12,196.09 12,196.59 0.0K
17:14 12,197.09 12,200.59 12,197.09 12,199.09 0.0K
17:15 12,198.59 12,201.09 12,198.09 12,201.09 0.0K
17:16 12,203.09 12,207.09 12,203.09 12,207.09 0.0K
17:17 12,206.09 12,207.09 12,205.59 12,206.09 0.0K
17:18 12,205.59 12,205.59 12,203.59 12,203.59 0.0K
17:19 12,204.09 12,205.09 12,201.09 12,202.59 0.0K
17:20 12,203.09 12,203.09 12,201.59 12,202.59 0.0K
17:21 12,203.59 12,204.59 12,202.09 12,202.09 0.0K
17:22 12,202.59 12,204.09 12,202.59 12,204.09 0.0K
17:23 12,204.59 12,205.09 12,203.59 12,204.09 0.0K
17:24 12,204.59 12,205.09 12,202.09 12,202.09 0.0K
17:25 12,203.09 12,207.09 12,203.09 12,207.09 0.0K
17:26 12,206.59 12,207.09 12,206.59 12,207.09 0.0K
17:27 12,207.59 12,209.09 12,206.59 12,209.09 0.0K
17:28 12,207.59 12,207.59 12,204.59 12,206.59 0.0K
17:29 12,204.59 12,209.59 12,204.59 12,206.59 0.0K
17:30 12,207.59 12,207.59 12,205.59 12,205.59 0.0K
17:31 12,206.59 12,211.59 12,206.59 12,210.59 0.0K
17:32 12,210.09 12,210.59 12,208.59 12,208.59 0.0K
17:33 12,209.59 12,209.59 12,205.59 12,205.59 0.0K
17:34 12,204.59 12,206.59 12,203.59 12,205.59 0.0K
17:35 12,204.59 12,205.59 12,200.59 12,202.33 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