SMI (SSMI)

SWI20
🏛️ スイス →
12,109.42
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 12,146.85 12,146.85 12,145.85 12,146.35 0.0K
08:59 12,145.85 12,146.85 12,141.85 12,143.85 0.0K
09:00 12,147.35 12,147.35 12,134.35 12,134.85 0.0K
09:01 12,135.35 12,135.35 12,123.35 12,124.35 0.0K
09:02 12,125.35 12,130.35 12,123.35 12,124.35 0.0K
09:03 12,122.35 12,139.35 12,122.35 12,139.35 0.0K
09:04 12,141.35 12,142.35 12,137.85 12,140.85 0.0K
09:05 12,136.85 12,140.85 12,134.85 12,135.85 0.0K
09:06 12,137.85 12,141.35 12,129.35 12,134.85 0.0K
09:07 12,133.35 12,141.35 12,133.35 12,138.35 0.0K
09:08 12,138.85 12,141.35 12,137.35 12,141.35 0.0K
09:09 12,142.85 12,147.35 12,139.35 12,145.35 0.0K
09:10 12,147.85 12,147.85 12,140.35 12,140.35 0.0K
09:11 12,141.35 12,141.35 12,132.35 12,132.35 0.0K
09:12 12,130.85 12,130.85 12,121.35 12,125.35 0.0K
09:13 12,127.35 12,128.85 12,125.35 12,128.85 0.0K
09:14 12,129.35 12,135.35 12,128.35 12,135.35 0.0K
09:15 12,136.85 12,141.35 12,135.35 12,135.35 0.0K
09:16 12,134.85 12,148.85 12,132.35 12,148.35 0.0K
09:17 12,147.85 12,148.85 12,145.35 12,147.85 0.0K
09:18 12,145.35 12,145.35 12,139.35 12,139.35 0.0K
09:19 12,141.35 12,142.35 12,139.35 12,141.85 0.0K
09:20 12,141.35 12,142.35 12,139.35 12,139.35 0.0K
09:21 12,138.35 12,139.35 12,135.85 12,136.35 0.0K
09:22 12,137.35 12,137.35 12,133.85 12,137.35 0.0K
09:23 12,135.35 12,135.35 12,130.85 12,130.85 0.0K
09:24 12,130.35 12,131.35 12,129.35 12,131.35 0.0K
09:25 12,129.35 12,137.35 12,129.35 12,135.85 0.0K
09:26 12,133.35 12,142.35 12,133.35 12,142.35 0.0K
09:27 12,141.85 12,143.35 12,138.35 12,138.35 0.0K
09:28 12,138.85 12,139.35 12,136.85 12,139.35 0.0K
09:29 12,138.35 12,138.35 12,135.35 12,135.35 0.0K
09:30 12,136.35 12,138.35 12,133.35 12,133.35 0.0K
09:31 12,136.35 12,144.35 12,136.35 12,142.35 0.0K
09:32 12,141.35 12,149.35 12,140.35 12,149.35 0.0K
09:33 12,148.35 12,151.35 12,148.35 12,151.35 0.0K
09:34 12,152.35 12,152.85 12,150.85 12,152.85 0.0K
09:35 12,154.35 12,161.35 12,153.85 12,160.85 0.0K
09:36 12,160.35 12,166.35 12,160.35 12,166.35 0.0K
09:37 12,165.35 12,165.35 12,159.35 12,159.35 0.0K
09:38 12,156.35 12,161.35 12,155.35 12,161.35 0.0K
09:39 12,163.85 12,166.35 12,163.85 12,166.35 0.0K
09:40 12,165.85 12,166.85 12,165.85 12,166.85 0.0K
09:41 12,167.85 12,167.85 12,165.85 12,166.85 0.0K
09:42 12,165.85 12,166.35 12,160.35 12,161.35 0.0K
09:43 12,160.35 12,163.35 12,160.35 12,162.85 0.0K
09:44 12,162.35 12,163.85 12,162.35 12,163.35 0.0K
09:45 12,163.85 12,166.85 12,160.35 12,164.35 0.0K
09:46 12,160.35 12,163.35 12,159.85 12,162.35 0.0K
09:47 12,161.35 12,166.35 12,160.85 12,166.35 0.0K
09:48 12,167.35 12,169.35 12,166.35 12,169.35 0.0K
09:49 12,168.35 12,169.85 12,165.35 12,165.85 0.0K
09:50 12,164.35 12,165.85 12,159.35 12,162.35 0.0K
09:51 12,162.85 12,164.35 12,162.35 12,164.35 0.0K
09:52 12,167.35 12,167.35 12,163.35 12,163.35 0.0K
09:53 12,161.35 12,161.35 12,158.35 12,159.35 0.0K
09:54 12,160.35 12,161.35 12,158.85 12,160.85 0.0K
09:55 12,160.85 12,166.35 12,158.35 12,161.85 0.0K
09:56 12,158.35 12,159.35 12,156.35 12,158.35 0.0K
09:57 12,160.35 12,167.35 12,159.35 12,166.35 0.0K
09:58 12,165.35 12,167.35 12,162.35 12,162.35 0.0K
09:59 12,161.85 12,161.85 12,157.35 12,158.35 0.0K
10:00 12,157.35 12,158.35 12,155.85 12,158.35 0.0K
10:01 12,155.35 12,160.35 12,155.35 12,155.35 0.0K
10:02 12,156.35 12,158.35 12,152.35 12,158.35 0.0K
10:03 12,156.35 12,161.35 12,156.35 12,161.35 0.0K
10:04 12,162.85 12,166.85 12,162.85 12,166.35 0.0K
10:05 12,169.35 12,171.35 12,167.35 12,170.85 0.0K
10:06 12,170.35 12,173.35 12,169.35 12,170.35 0.0K
10:07 12,172.35 12,174.35 12,169.35 12,174.35 0.0K
10:08 12,175.35 12,175.35 12,173.35 12,174.35 0.0K
10:09 12,175.35 12,178.35 12,173.35 12,178.35 0.0K
10:10 12,177.35 12,177.85 12,175.85 12,176.35 0.0K
10:11 12,175.35 12,180.35 12,175.35 12,180.35 0.0K
10:12 12,182.35 12,186.35 12,182.35 12,186.35 0.0K
10:13 12,185.35 12,186.35 12,180.35 12,184.35 0.0K
10:14 12,182.85 12,183.35 12,178.35 12,180.35 0.0K
10:15 12,179.35 12,181.35 12,178.35 12,180.35 0.0K
10:16 12,181.35 12,182.35 12,178.35 12,179.35 0.0K
10:17 12,180.85 12,183.35 12,177.85 12,183.35 0.0K
10:18 12,184.35 12,185.35 12,182.35 12,185.35 0.0K
10:19 12,186.35 12,188.35 12,184.35 12,186.35 0.0K
10:20 12,185.35 12,185.85 12,181.35 12,181.35 0.0K
10:21 12,180.35 12,180.35 12,175.35 12,176.35 0.0K
10:22 12,177.35 12,177.35 12,172.35 12,173.35 0.0K
10:23 12,172.85 12,174.35 12,172.35 12,172.35 0.0K
10:24 12,174.35 12,178.35 12,174.35 12,178.35 0.0K
10:25 12,179.35 12,186.85 12,174.35 12,186.85 0.0K
10:26 12,186.35 12,187.35 12,180.35 12,180.35 0.0K
10:27 12,181.35 12,184.85 12,181.35 12,183.35 0.0K
10:28 12,182.35 12,183.35 12,182.35 12,182.35 0.0K
10:29 12,182.85 12,183.35 12,181.35 12,183.35 0.0K
10:30 12,182.35 12,182.35 12,176.85 12,178.35 0.0K
10:31 12,178.85 12,183.35 12,178.35 12,182.35 0.0K
10:32 12,183.35 12,192.35 12,183.35 12,192.35 0.0K
10:33 12,193.35 12,195.35 12,191.35 12,192.35 0.0K
10:34 12,194.35 12,197.85 12,193.35 12,197.35 0.0K
10:35 12,197.85 12,198.35 12,191.85 12,195.35 0.0K
10:36 12,194.35 12,195.35 12,192.85 12,195.35 0.0K
10:37 12,196.35 12,199.35 12,195.35 12,198.35 0.0K
10:38 12,197.35 12,199.35 12,194.35 12,194.35 0.0K
10:39 12,196.35 12,196.35 12,194.35 12,194.35 0.0K
10:40 12,195.35 12,198.35 12,194.35 12,197.35 0.0K
10:41 12,198.85 12,199.35 12,197.35 12,197.85 0.0K
10:42 12,197.35 12,199.35 12,195.35 12,196.85 0.0K
10:43 12,197.35 12,199.35 12,197.35 12,198.35 0.0K
10:44 12,199.35 12,201.35 12,197.35 12,201.35 0.0K
10:45 12,202.85 12,204.35 12,202.35 12,203.35 0.0K
10:46 12,204.35 12,210.85 12,203.35 12,210.85 0.0K
10:47 12,210.35 12,211.35 12,207.35 12,211.35 0.0K
10:48 12,210.85 12,210.85 12,207.35 12,207.35 0.0K
10:49 12,208.35 12,212.35 12,208.35 12,209.85 0.0K
10:50 12,210.35 12,210.85 12,208.35 12,208.35 0.0K
10:51 12,207.85 12,207.85 12,203.85 12,204.35 0.0K
10:52 12,203.85 12,205.85 12,201.35 12,204.35 0.0K
10:53 12,205.35 12,208.35 12,204.35 12,208.35 0.0K
10:54 12,209.35 12,210.35 12,208.85 12,209.35 0.0K
10:55 12,210.35 12,210.85 12,208.85 12,208.85 0.0K
10:56 12,209.35 12,209.35 12,203.35 12,205.35 0.0K
10:57 12,206.35 12,206.35 12,203.35 12,206.35 0.0K
10:58 12,205.35 12,205.35 12,204.35 12,205.35 0.0K
10:59 12,205.85 12,205.85 12,203.85 12,204.85 0.0K
11:00 12,205.35 12,210.35 12,203.35 12,203.35 0.0K
11:01 12,203.85 12,204.35 12,199.85 12,200.85 0.0K
11:02 12,199.35 12,200.35 12,197.85 12,199.35 0.0K
11:03 12,198.85 12,203.35 12,197.85 12,203.35 0.0K
11:04 12,202.35 12,203.35 12,201.35 12,203.35 0.0K
11:05 12,202.85 12,205.85 12,200.85 12,205.85 0.0K
11:06 12,206.35 12,206.35 12,204.35 12,206.35 0.0K
11:07 12,205.35 12,205.35 12,204.85 12,204.85 0.0K
11:08 12,205.85 12,206.85 12,203.85 12,204.35 0.0K
11:09 12,203.85 12,203.85 12,199.35 12,200.35 0.0K
11:10 12,200.85 12,201.85 12,199.35 12,201.85 0.0K
11:11 12,204.35 12,207.85 12,203.35 12,206.35 0.0K
11:12 12,208.35 12,210.35 12,206.85 12,206.85 0.0K
11:13 12,207.35 12,208.85 12,205.85 12,206.35 0.0K
11:14 12,205.35 12,208.35 12,205.35 12,207.35 0.0K
11:15 12,206.35 12,206.85 12,202.85 12,203.85 0.0K
11:16 12,203.35 12,203.35 12,201.35 12,201.35 0.0K
11:17 12,199.35 12,199.85 12,196.35 12,198.35 0.0K
11:18 12,197.85 12,199.35 12,196.35 12,199.35 0.0K
11:19 12,199.85 12,203.35 12,199.35 12,201.35 0.0K
11:20 12,200.35 12,201.85 12,199.35 12,199.35 0.0K
11:21 12,198.85 12,201.35 12,198.35 12,199.35 0.0K
11:22 12,198.35 12,198.35 12,195.85 12,196.35 0.0K
11:23 12,195.35 12,195.35 12,191.35 12,191.35 0.0K
11:24 12,192.35 12,193.35 12,191.35 12,193.35 0.0K
11:25 12,194.35 12,195.35 12,194.35 12,195.35 0.0K
11:26 12,196.35 12,199.85 12,196.35 12,199.35 0.0K
11:27 12,198.35 12,198.35 12,194.35 12,194.35 0.0K
11:28 12,195.35 12,196.35 12,193.35 12,193.35 0.0K
11:29 12,192.35 12,197.35 12,192.35 12,197.35 0.0K
11:30 12,198.35 12,200.35 12,198.35 12,200.35 0.0K
11:31 12,199.85 12,200.35 12,198.35 12,200.35 0.0K
11:32 12,200.85 12,201.35 12,200.85 12,200.85 0.0K
11:33 12,200.35 12,202.35 12,199.35 12,200.35 0.0K
11:34 12,201.35 12,201.35 12,199.85 12,200.35 0.0K
11:35 12,199.35 12,200.85 12,195.35 12,200.35 0.0K
11:36 12,201.35 12,201.35 12,199.35 12,199.35 0.0K
11:37 12,199.85 12,200.85 12,199.35 12,200.35 0.0K
11:38 12,202.35 12,202.35 12,199.35 12,199.35 0.0K
11:39 12,197.85 12,199.35 12,196.35 12,196.35 0.0K
11:40 12,197.35 12,198.35 12,189.85 12,189.85 0.0K
11:41 12,190.35 12,192.35 12,189.35 12,191.35 0.0K
11:42 12,192.35 12,193.35 12,191.35 12,192.85 0.0K
11:43 12,193.35 12,195.35 12,193.35 12,194.35 0.0K
11:44 12,195.35 12,195.35 12,193.35 12,193.35 0.0K
11:45 12,193.85 12,195.35 12,193.85 12,195.35 0.0K
11:46 12,195.85 12,198.35 12,193.85 12,197.35 0.0K
11:47 12,198.35 12,200.35 12,198.35 12,200.35 0.0K
11:48 12,201.35 12,201.35 12,199.35 12,199.35 0.0K
11:49 12,200.35 12,200.35 12,198.35 12,199.35 0.0K
11:50 12,198.85 12,203.85 12,198.85 12,203.85 0.0K
11:51 12,205.35 12,206.35 12,204.35 12,205.35 0.0K
11:52 12,206.35 12,207.85 12,205.35 12,207.35 0.0K
11:53 12,208.35 12,211.35 12,207.85 12,211.35 0.0K
11:54 12,208.35 12,208.35 12,205.35 12,205.35 0.0K
11:55 12,205.85 12,205.85 12,203.35 12,203.35 0.0K
11:56 12,202.85 12,205.35 12,202.35 12,203.35 0.0K
11:57 12,203.85 12,206.85 12,203.35 12,203.35 0.0K
11:58 12,202.85 12,202.85 12,201.35 12,202.35 0.0K
11:59 12,201.35 12,204.35 12,201.35 12,204.35 0.0K
12:00 12,203.85 12,204.85 12,200.35 12,204.35 0.0K
12:01 12,203.85 12,204.35 12,203.35 12,204.35 0.0K
12:02 12,203.85 12,206.35 12,203.35 12,205.35 0.0K
12:03 12,205.85 12,206.35 12,205.85 12,206.35 0.0K
12:04 12,206.85 12,207.35 12,205.85 12,206.85 0.0K
12:05 12,207.85 12,207.85 12,205.35 12,207.35 0.0K
12:06 12,206.35 12,207.85 12,206.35 12,206.35 0.0K
12:07 12,207.35 12,208.85 12,206.85 12,207.35 0.0K
12:08 12,207.85 12,211.85 12,207.85 12,211.85 0.0K
12:09 12,210.85 12,212.35 12,210.85 12,212.35 0.0K
12:10 12,211.85 12,214.35 12,211.85 12,214.35 0.0K
12:11 12,213.85 12,215.35 12,213.85 12,215.35 0.0K
12:12 12,214.35 12,214.35 12,211.35 12,211.85 0.0K
12:13 12,211.35 12,213.35 12,211.35 12,213.35 0.0K
12:14 12,212.35 12,214.35 12,211.85 12,212.35 0.0K
12:15 12,212.85 12,213.35 12,211.35 12,212.35 0.0K
12:16 12,212.85 12,214.35 12,211.85 12,211.85 0.0K
12:17 12,212.35 12,212.35 12,211.35 12,211.35 0.0K
12:18 12,210.85 12,212.35 12,210.85 12,212.35 0.0K
12:19 12,212.85 12,212.85 12,211.35 12,212.35 0.0K
12:20 12,211.85 12,211.85 12,210.35 12,211.35 0.0K
12:21 12,211.85 12,212.35 12,211.85 12,212.35 0.0K
12:22 12,211.35 12,212.35 12,211.35 12,211.85 0.0K
12:23 12,211.35 12,211.35 12,209.35 12,209.85 0.0K
12:24 12,210.35 12,211.35 12,210.35 12,211.35 0.0K
12:25 12,210.35 12,211.85 12,210.35 12,211.85 0.0K
12:26 12,212.35 12,213.35 12,211.35 12,212.35 0.0K
12:27 12,213.35 12,213.35 12,211.35 12,211.35 0.0K
12:28 12,211.85 12,213.35 12,211.85 12,213.35 0.0K
12:29 12,214.35 12,214.35 12,213.85 12,214.35 0.0K
12:30 12,213.85 12,214.35 12,210.85 12,212.35 0.0K
12:31 12,213.35 12,213.35 12,212.35 12,213.35 0.0K
12:32 12,213.85 12,215.35 12,212.85 12,213.35 0.0K
12:33 12,212.35 12,213.85 12,212.35 12,213.85 0.0K
12:34 12,212.35 12,212.35 12,209.85 12,210.85 0.0K
12:35 12,211.35 12,211.35 12,209.85 12,211.35 0.0K
12:36 12,210.85 12,211.85 12,209.85 12,211.85 0.0K
12:37 12,210.35 12,212.85 12,209.85 12,212.85 0.0K
12:38 12,212.35 12,213.85 12,211.85 12,213.85 0.0K
12:39 12,215.35 12,215.35 12,213.35 12,214.85 0.0K
12:40 12,214.35 12,217.35 12,214.35 12,217.35 0.0K
12:41 12,216.85 12,217.85 12,214.85 12,215.35 0.0K
12:42 12,213.85 12,215.35 12,212.85 12,215.35 0.0K
12:43 12,214.35 12,216.85 12,214.35 12,216.85 0.0K
12:44 12,217.35 12,218.35 12,217.35 12,218.35 0.0K
12:45 12,219.35 12,221.85 12,219.35 12,221.35 0.0K
12:46 12,221.85 12,223.35 12,221.35 12,223.35 0.0K
12:47 12,224.35 12,226.35 12,223.35 12,226.35 0.0K
12:48 12,227.35 12,228.35 12,227.35 12,228.35 0.0K
12:49 12,228.85 12,230.35 12,228.35 12,228.35 0.0K
12:50 12,229.35 12,230.35 12,229.35 12,230.35 0.0K
12:51 12,231.35 12,231.35 12,229.35 12,229.35 0.0K
12:52 12,228.35 12,228.85 12,227.85 12,228.85 0.0K
12:53 12,228.35 12,230.85 12,228.35 12,228.85 0.0K
12:54 12,227.85 12,229.85 12,227.35 12,228.35 0.0K
12:55 12,229.35 12,229.85 12,228.35 12,228.35 0.0K
12:56 12,229.85 12,231.35 12,229.85 12,230.35 0.0K
12:57 12,230.85 12,231.35 12,230.35 12,230.35 0.0K
12:58 12,228.85 12,231.85 12,228.85 12,231.35 0.0K
12:59 12,230.85 12,230.85 12,228.85 12,229.35 0.0K
13:00 12,231.35 12,232.85 12,231.35 12,232.85 0.0K
13:01 12,233.35 12,234.35 12,233.35 12,234.35 0.0K
13:02 12,233.35 12,234.35 12,231.85 12,234.35 0.0K
13:03 12,233.35 12,234.35 12,232.35 12,234.35 0.0K
13:04 12,235.85 12,238.35 12,235.85 12,238.35 0.0K
13:05 12,239.35 12,240.35 12,237.35 12,238.35 0.0K
13:06 12,236.85 12,236.85 12,233.85 12,234.35 0.0K
13:07 12,233.35 12,233.85 12,232.85 12,233.85 0.0K
13:08 12,234.35 12,236.35 12,234.35 12,235.35 0.0K
13:09 12,234.35 12,238.35 12,234.35 12,238.35 0.0K
13:10 12,237.35 12,237.35 12,236.35 12,236.35 0.0K
13:11 12,235.35 12,236.35 12,234.35 12,236.35 0.0K
13:12 12,236.85 12,239.35 12,236.85 12,236.85 0.0K
13:13 12,236.35 12,236.35 12,234.85 12,235.85 0.0K
13:14 12,236.35 12,236.85 12,234.35 12,234.35 0.0K
13:15 12,232.35 12,232.35 12,229.35 12,229.35 0.0K
13:16 12,228.35 12,231.35 12,228.35 12,229.35 0.0K
13:17 12,228.85 12,228.85 12,224.35 12,224.35 0.0K
13:18 12,223.35 12,223.35 12,220.35 12,220.35 0.0K
13:19 12,221.35 12,221.35 12,220.35 12,220.85 0.0K
13:20 12,221.35 12,221.35 12,221.35 12,221.35 0.0K
13:21 12,222.35 12,223.85 12,221.35 12,221.35 0.0K
13:22 12,222.35 12,222.85 12,221.35 12,222.85 0.0K
13:23 12,222.35 12,224.85 12,222.35 12,224.35 0.0K
13:24 12,223.35 12,225.35 12,223.35 12,224.85 0.0K
13:25 12,225.35 12,228.35 12,224.85 12,227.85 0.0K
13:26 12,228.85 12,228.85 12,226.85 12,226.85 0.0K
13:27 12,227.85 12,227.85 12,224.85 12,225.35 0.0K
13:28 12,224.35 12,224.35 12,222.35 12,222.35 0.0K
13:29 12,221.35 12,222.35 12,219.85 12,219.85 0.0K
13:30 12,220.35 12,221.35 12,216.85 12,217.35 0.0K
13:31 12,216.85 12,217.35 12,215.35 12,215.35 0.0K
13:32 12,213.85 12,214.85 12,213.35 12,213.35 0.0K
13:33 12,212.85 12,213.35 12,211.85 12,211.85 0.0K
13:34 12,212.35 12,212.35 12,210.35 12,211.35 0.0K
13:35 12,211.85 12,212.35 12,209.35 12,210.85 0.0K
13:36 12,211.35 12,211.85 12,210.35 12,210.35 0.0K
13:37 12,212.85 12,212.85 12,210.35 12,211.35 0.0K
13:38 12,212.35 12,212.35 12,210.35 12,210.35 0.0K
13:39 12,209.35 12,211.35 12,208.35 12,211.35 0.0K
13:40 12,210.85 12,211.35 12,210.35 12,211.35 0.0K
13:41 12,209.35 12,209.35 12,207.35 12,207.35 0.0K
13:42 12,206.85 12,210.35 12,206.85 12,210.35 0.0K
13:43 12,211.35 12,211.35 12,211.35 12,211.35 0.0K
13:44 12,211.85 12,211.85 12,210.35 12,210.35 0.0K
13:45 12,210.85 12,212.35 12,210.85 12,212.35 0.0K
13:46 12,212.85 12,212.85 12,212.85 12,212.85 0.0K
13:47 12,213.35 12,213.35 12,211.35 12,211.35 0.0K
13:48 12,210.35 12,210.35 12,209.35 12,210.35 0.0K
13:49 12,211.35 12,212.35 12,211.35 12,211.35 0.0K
13:50 12,212.35 12,214.85 12,212.35 12,214.35 0.0K
13:51 12,214.85 12,216.35 12,214.85 12,215.35 0.0K
13:52 12,214.85 12,214.85 12,213.35 12,214.35 0.0K
13:53 12,214.85 12,214.85 12,212.85 12,213.35 0.0K
13:54 12,211.85 12,212.35 12,209.35 12,209.35 0.0K
13:55 12,210.35 12,213.85 12,210.35 12,213.85 0.0K
13:56 12,214.35 12,214.35 12,213.35 12,213.35 0.0K
13:57 12,211.35 12,212.35 12,211.35 12,212.35 0.0K
13:58 12,211.35 12,214.35 12,211.35 12,213.35 0.0K
13:59 12,212.85 12,214.35 12,212.85 12,213.35 0.0K
14:00 12,214.35 12,215.35 12,213.35 12,213.35 0.0K
14:01 12,213.85 12,217.35 12,213.35 12,217.35 0.0K
14:02 12,218.35 12,219.85 12,216.35 12,217.35 0.0K
14:03 12,217.85 12,218.35 12,216.35 12,218.35 0.0K
14:04 12,216.35 12,216.35 12,211.35 12,215.35 0.0K
14:05 12,214.35 12,217.35 12,214.35 12,216.85 0.0K
14:06 12,217.35 12,221.35 12,217.35 12,221.35 0.0K
14:07 12,219.85 12,219.85 12,219.35 12,219.35 0.0K
14:08 12,218.35 12,219.85 12,217.85 12,217.85 0.0K
14:09 12,219.35 12,221.35 12,218.85 12,221.35 0.0K
14:10 12,220.35 12,222.35 12,218.85 12,221.35 0.0K
14:11 12,222.35 12,222.35 12,221.85 12,222.35 0.0K
14:12 12,221.35 12,224.35 12,221.35 12,223.85 0.0K
14:13 12,224.35 12,225.35 12,223.85 12,225.35 0.0K
14:14 12,224.35 12,225.35 12,223.35 12,223.35 0.0K
14:15 12,222.85 12,225.35 12,222.85 12,224.35 0.0K
14:16 12,225.35 12,227.35 12,223.35 12,223.35 0.0K
14:17 12,223.85 12,225.35 12,223.35 12,225.35 0.0K
14:18 12,224.35 12,225.35 12,224.35 12,225.35 0.0K
14:19 12,226.35 12,226.35 12,224.35 12,224.35 0.0K
14:20 12,223.35 12,224.35 12,221.85 12,221.85 0.0K
14:21 12,221.35 12,221.35 12,219.85 12,220.85 0.0K
14:22 12,221.35 12,221.35 12,218.35 12,219.35 0.0K
14:24 12,218.85 12,219.35 12,216.85 12,217.35 0.0K
14:25 12,215.35 12,215.35 12,215.35 12,215.35 0.0K
14:26 12,216.35 12,216.35 12,213.85 12,215.35 0.0K
14:27 12,215.85 12,217.35 12,215.35 12,217.35 0.0K
14:28 12,218.35 12,218.35 12,217.35 12,218.35 0.0K
14:29 12,216.85 12,217.35 12,216.35 12,217.35 0.0K
14:30 12,216.35 12,219.35 12,216.35 12,219.35 0.0K
14:31 12,219.85 12,220.35 12,219.85 12,220.35 0.0K
14:32 12,223.35 12,224.85 12,222.85 12,223.35 0.0K
14:33 12,223.85 12,229.35 12,223.85 12,229.35 0.0K
14:34 12,230.85 12,231.35 12,229.35 12,229.35 0.0K
14:35 12,228.85 12,228.85 12,225.35 12,227.35 0.0K
14:36 12,226.85 12,228.35 12,226.35 12,228.35 0.0K
14:37 12,226.85 12,227.35 12,224.35 12,225.35 0.0K
14:38 12,224.85 12,225.85 12,223.85 12,225.85 0.0K
14:39 12,225.35 12,226.35 12,224.85 12,226.35 0.0K
14:40 12,225.85 12,226.35 12,224.35 12,224.35 0.0K
14:41 12,225.35 12,225.35 12,224.35 12,224.35 0.0K
14:42 12,223.35 12,225.35 12,222.85 12,223.35 0.0K
14:43 12,222.85 12,224.35 12,221.35 12,223.85 0.0K
14:44 12,223.35 12,224.35 12,222.35 12,224.35 0.0K
14:45 12,224.85 12,224.85 12,222.85 12,222.85 0.0K
14:46 12,221.35 12,221.35 12,218.35 12,219.35 0.0K
14:47 12,221.35 12,221.35 12,216.35 12,216.35 0.0K
14:48 12,215.35 12,215.35 12,212.35 12,214.35 0.0K
14:49 12,215.35 12,216.85 12,215.35 12,215.35 0.0K
14:50 12,214.35 12,216.35 12,213.35 12,214.35 0.0K
14:51 12,213.35 12,215.35 12,213.35 12,214.35 0.0K
14:52 12,215.35 12,216.35 12,214.35 12,214.35 0.0K
14:53 12,213.35 12,213.85 12,211.35 12,211.35 0.0K
14:54 12,210.85 12,211.35 12,209.35 12,210.35 0.0K
14:55 12,210.85 12,210.85 12,210.35 12,210.35 0.0K
14:56 12,211.35 12,211.35 12,210.35 12,210.35 0.0K
14:57 12,210.85 12,211.35 12,208.85 12,209.35 0.0K
14:58 12,208.35 12,209.35 12,207.85 12,208.85 0.0K
14:59 12,209.35 12,211.35 12,208.85 12,210.85 0.0K
15:00 12,208.35 12,208.35 12,202.35 12,202.35 0.0K
15:01 12,203.35 12,203.35 12,202.35 12,202.35 0.0K
15:02 12,203.35 12,204.35 12,201.35 12,201.35 0.0K
15:03 12,198.35 12,201.85 12,198.35 12,201.35 0.0K
15:04 12,203.35 12,207.85 12,203.35 12,205.35 0.0K
15:05 12,205.85 12,205.85 12,204.35 12,204.35 0.0K
15:06 12,203.35 12,203.35 12,201.85 12,202.85 0.0K
15:07 12,203.35 12,203.85 12,203.35 12,203.85 0.0K
15:08 12,203.35 12,206.35 12,203.35 12,205.85 0.0K
15:09 12,205.35 12,205.35 12,201.85 12,201.85 0.0K
15:10 12,202.85 12,202.85 12,200.85 12,202.85 0.0K
15:11 12,202.35 12,202.85 12,200.85 12,201.85 0.0K
15:12 12,201.35 12,206.85 12,201.35 12,206.85 0.0K
15:13 12,207.35 12,207.35 12,203.85 12,204.35 0.0K
15:14 12,204.85 12,204.85 12,202.35 12,202.85 0.0K
15:15 12,203.35 12,205.35 12,202.35 12,205.35 0.0K
15:16 12,204.85 12,206.35 12,203.35 12,203.35 0.0K
15:17 12,202.35 12,203.35 12,201.35 12,202.35 0.0K
15:18 12,201.85 12,202.85 12,201.35 12,202.35 0.0K
15:19 12,203.35 12,205.35 12,201.35 12,201.35 0.0K
15:20 12,199.35 12,199.35 12,198.35 12,198.35 0.0K
15:21 12,197.35 12,197.35 12,195.35 12,195.35 0.0K
15:22 12,194.85 12,195.35 12,193.35 12,195.35 0.0K
15:23 12,195.85 12,195.85 12,193.85 12,194.35 0.0K
15:24 12,192.35 12,192.35 12,189.35 12,191.35 0.0K
15:25 12,190.35 12,193.35 12,190.35 12,192.35 0.0K
15:26 12,191.35 12,191.35 12,190.35 12,190.35 0.0K
15:27 12,191.35 12,192.35 12,190.35 12,192.35 0.0K
15:28 12,190.85 12,190.85 12,187.35 12,189.35 0.0K
15:29 12,191.35 12,191.35 12,189.35 12,189.35 0.0K
15:30 12,188.35 12,192.35 12,186.35 12,188.35 0.0K
15:31 12,186.35 12,192.35 12,186.35 12,189.35 0.0K
15:32 12,187.85 12,190.35 12,185.35 12,190.35 0.0K
15:33 12,191.35 12,193.35 12,188.35 12,189.35 0.0K
15:34 12,188.85 12,190.35 12,185.85 12,185.85 0.0K
15:35 12,185.35 12,187.35 12,178.35 12,178.35 0.0K
15:36 12,179.35 12,181.35 12,177.35 12,181.35 0.0K
15:37 12,180.85 12,184.35 12,180.35 12,184.35 0.0K
15:38 12,183.35 12,184.35 12,180.35 12,181.35 0.0K
15:39 12,183.35 12,185.35 12,182.35 12,184.35 0.0K
15:40 12,185.35 12,185.35 12,180.35 12,182.35 0.0K
15:41 12,180.35 12,182.35 12,177.35 12,177.35 0.0K
15:42 12,178.35 12,179.35 12,175.35 12,178.85 0.0K
15:43 12,179.35 12,184.35 12,179.35 12,184.35 0.0K
15:44 12,185.35 12,188.35 12,185.35 12,188.35 0.0K
15:45 12,189.35 12,190.35 12,188.35 12,190.35 0.0K
15:46 12,192.35 12,194.35 12,187.85 12,194.35 0.0K
15:47 12,193.85 12,194.35 12,186.35 12,186.35 0.0K
15:48 12,186.85 12,188.35 12,184.35 12,184.35 0.0K
15:49 12,183.35 12,186.35 12,181.35 12,186.35 0.0K
15:50 12,184.35 12,185.35 12,178.35 12,180.85 0.0K
15:51 12,181.35 12,182.85 12,177.85 12,177.85 0.0K
15:52 12,177.35 12,177.35 12,175.35 12,177.35 0.0K
15:53 12,177.85 12,183.35 12,177.85 12,183.35 0.0K
15:54 12,185.35 12,185.35 12,182.35 12,183.35 0.0K
15:55 12,184.35 12,185.35 12,178.35 12,178.85 0.0K
15:56 12,179.35 12,180.35 12,177.35 12,177.35 0.0K
15:57 12,177.85 12,182.85 12,177.85 12,180.85 0.0K
15:58 12,181.85 12,183.35 12,181.35 12,181.35 0.0K
15:59 12,183.35 12,187.85 12,183.35 12,187.85 0.0K
16:00 12,189.85 12,192.35 12,188.85 12,191.35 0.0K
16:01 12,190.85 12,192.35 12,190.35 12,190.35 0.0K
16:02 12,187.35 12,187.35 12,183.35 12,183.35 0.0K
16:03 12,184.35 12,189.35 12,181.35 12,189.35 0.0K
16:04 12,188.35 12,189.35 12,183.35 12,184.35 0.0K
16:05 12,185.35 12,189.35 12,184.35 12,188.35 0.0K
16:06 12,189.35 12,190.35 12,187.35 12,188.35 0.0K
16:07 12,187.35 12,188.35 12,185.35 12,187.35 0.0K
16:08 12,186.85 12,194.35 12,186.85 12,189.35 0.0K
16:09 12,188.35 12,188.35 12,182.35 12,182.35 0.0K
16:10 12,181.35 12,181.85 12,180.35 12,180.35 0.0K
16:11 12,179.35 12,179.35 12,176.35 12,178.35 0.0K
16:12 12,177.35 12,179.35 12,176.35 12,176.35 0.0K
16:13 12,175.85 12,176.85 12,174.35 12,176.35 0.0K
16:14 12,176.85 12,178.35 12,175.85 12,176.35 0.0K
16:15 12,177.35 12,177.35 12,173.35 12,173.35 0.0K
16:16 12,172.35 12,174.35 12,172.35 12,172.35 0.0K
16:17 12,173.35 12,173.85 12,171.35 12,172.35 0.0K
16:18 12,173.35 12,175.35 12,172.85 12,173.35 0.0K
16:19 12,172.35 12,172.85 12,170.35 12,170.35 0.0K
16:20 12,169.35 12,172.35 12,167.35 12,171.85 0.0K
16:21 12,174.35 12,175.35 12,173.85 12,174.35 0.0K
16:22 12,174.85 12,177.35 12,173.35 12,176.35 0.0K
16:23 12,175.85 12,180.85 12,175.85 12,179.85 0.0K
16:24 12,180.35 12,184.35 12,179.85 12,183.35 0.0K
16:25 12,185.35 12,185.35 12,180.35 12,180.35 0.0K
16:26 12,179.35 12,182.35 12,178.35 12,179.85 0.0K
16:27 12,179.35 12,182.35 12,178.35 12,181.35 0.0K
16:28 12,182.35 12,182.35 12,178.35 12,178.35 0.0K
16:29 12,180.35 12,180.35 12,176.85 12,179.35 0.0K
16:30 12,180.35 12,182.35 12,175.35 12,177.35 0.0K
16:31 12,176.35 12,176.35 12,172.85 12,174.35 0.0K
16:32 12,173.85 12,174.35 12,169.85 12,171.35 0.0K
16:33 12,171.85 12,171.85 12,170.35 12,171.35 0.0K
16:34 12,172.35 12,174.85 12,171.35 12,174.85 0.0K
16:35 12,174.35 12,174.35 12,172.35 12,173.35 0.0K
16:36 12,173.85 12,176.85 12,173.35 12,176.85 0.0K
16:37 12,177.35 12,177.35 12,173.35 12,173.35 0.0K
16:38 12,171.35 12,173.35 12,171.35 12,172.35 0.0K
16:39 12,173.35 12,173.35 12,168.35 12,168.35 0.0K
16:40 12,167.35 12,171.35 12,167.35 12,170.35 0.0K
16:41 12,171.35 12,172.35 12,170.35 12,170.35 0.0K
16:42 12,169.35 12,171.35 12,168.35 12,171.35 0.0K
16:43 12,170.85 12,172.85 12,170.35 12,172.35 0.0K
16:44 12,170.35 12,172.85 12,170.35 12,171.85 0.0K
16:45 12,173.35 12,173.35 12,168.35 12,168.35 0.0K
16:46 12,167.35 12,167.35 12,166.35 12,166.85 0.0K
16:47 12,165.85 12,169.35 12,165.85 12,169.35 0.0K
16:48 12,168.85 12,169.35 12,165.85 12,165.85 0.0K
16:49 12,165.35 12,165.35 12,163.85 12,163.85 0.0K
16:50 12,164.85 12,164.85 12,159.85 12,163.85 0.0K
16:51 12,163.35 12,164.35 12,163.35 12,164.35 0.0K
16:52 12,164.85 12,164.85 12,161.85 12,162.35 0.0K
16:53 12,162.85 12,162.85 12,159.85 12,162.35 0.0K
16:54 12,163.85 12,164.85 12,162.85 12,163.85 0.0K
16:55 12,165.35 12,167.35 12,163.35 12,167.35 0.0K
16:56 12,167.85 12,168.85 12,167.35 12,167.85 0.0K
16:57 12,167.35 12,168.85 12,166.35 12,168.85 0.0K
16:58 12,169.85 12,171.35 12,168.35 12,169.35 0.0K
16:59 12,170.35 12,171.35 12,169.35 12,169.35 0.0K
17:00 12,167.35 12,167.35 12,163.85 12,165.85 0.0K
17:01 12,165.35 12,169.35 12,165.35 12,169.35 0.0K
17:02 12,168.35 12,170.85 12,167.35 12,170.35 0.0K
17:03 12,172.35 12,174.35 12,172.35 12,174.35 0.0K
17:04 12,172.35 12,172.35 12,168.35 12,169.35 0.0K
17:05 12,170.35 12,174.35 12,170.35 12,174.35 0.0K
17:06 12,173.35 12,173.35 12,168.35 12,169.35 0.0K
17:07 12,172.35 12,174.35 12,172.35 12,173.35 0.0K
17:08 12,174.35 12,175.35 12,173.85 12,173.85 0.0K
17:09 12,174.35 12,174.35 12,171.35 12,171.35 0.0K
17:10 12,172.35 12,172.35 12,169.35 12,169.35 0.0K
17:11 12,168.35 12,169.35 12,167.35 12,169.35 0.0K
17:12 12,169.85 12,170.35 12,167.35 12,167.35 0.0K
17:13 12,169.35 12,171.85 12,169.35 12,171.85 0.0K
17:14 12,171.35 12,171.35 12,167.85 12,168.35 0.0K
17:15 12,167.85 12,168.85 12,167.35 12,168.35 0.0K
17:16 12,167.35 12,167.35 12,165.35 12,165.35 0.0K
17:17 12,164.35 12,164.85 12,162.85 12,162.85 0.0K
17:18 12,162.35 12,167.35 12,162.35 12,166.35 0.0K
17:19 12,165.35 12,165.35 12,161.85 12,162.35 0.0K
17:20 12,160.85 12,165.35 12,160.85 12,165.35 0.0K
17:21 12,164.85 12,164.85 12,162.35 12,163.35 0.0K
17:22 12,164.35 12,165.35 12,163.35 12,164.35 0.0K
17:23 12,164.85 12,164.85 12,162.85 12,164.35 0.0K
17:24 12,163.85 12,166.35 12,162.85 12,163.35 0.0K
17:25 12,162.85 12,162.85 12,155.85 12,157.35 0.0K
17:26 12,157.85 12,157.85 12,152.35 12,153.35 0.0K
17:27 12,154.85 12,157.35 12,154.85 12,156.85 0.0K
17:28 12,155.85 12,157.35 12,155.85 12,156.35 0.0K
17:29 12,155.85 12,155.85 12,151.85 12,154.85 0.0K
17:30 12,154.35 12,159.85 12,153.85 12,159.35 0.0K
17:31 12,159.85 12,161.85 12,157.85 12,157.85 0.0K
17:32 12,159.35 12,159.35 12,154.85 12,154.85 0.0K
17:33 12,154.35 12,155.35 12,153.85 12,155.35 0.0K
17:34 12,155.85 12,156.85 12,152.85 12,153.35 0.0K
17:35 12,154.35 12,162.30 12,154.35 12,162.30 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