SMI (SSMI)

SWI20
🏛️ スイス →
12,000.44
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 12,228.89 12,228.89 12,225.89 12,226.89 0.0K
08:59 12,227.39 12,227.39 12,222.39 12,223.89 0.0K
09:00 12,226.39 12,226.39 12,198.89 12,200.89 0.0K
09:01 12,204.39 12,215.89 12,204.39 12,215.89 0.0K
09:02 12,211.39 12,213.39 12,206.39 12,212.39 0.0K
09:03 12,212.89 12,221.39 12,212.89 12,220.39 0.0K
09:04 12,222.89 12,228.39 12,222.89 12,223.89 0.0K
09:05 12,222.39 12,223.89 12,215.89 12,215.89 0.0K
09:06 12,216.39 12,216.39 12,210.39 12,211.89 0.0K
09:07 12,212.39 12,212.39 12,203.89 12,205.39 0.0K
09:08 12,204.89 12,209.39 12,203.89 12,209.39 0.0K
09:09 12,209.89 12,211.39 12,204.39 12,206.39 0.0K
09:10 12,204.89 12,214.89 12,204.89 12,214.89 0.0K
09:11 12,215.89 12,216.89 12,214.89 12,216.89 0.0K
09:12 12,216.39 12,225.89 12,216.39 12,225.89 0.0K
09:13 12,226.39 12,228.89 12,223.39 12,223.39 0.0K
09:14 12,224.89 12,225.39 12,222.89 12,223.39 0.0K
09:15 12,222.89 12,224.39 12,219.89 12,222.89 0.0K
09:16 12,223.89 12,223.89 12,218.89 12,218.89 0.0K
09:17 12,219.39 12,219.89 12,215.89 12,217.89 0.0K
09:18 12,218.89 12,219.39 12,215.89 12,215.89 0.0K
09:19 12,216.39 12,219.89 12,214.89 12,217.89 0.0K
09:20 12,221.39 12,225.39 12,220.89 12,225.39 0.0K
09:21 12,227.39 12,230.89 12,226.89 12,230.89 0.0K
09:22 12,228.39 12,228.89 12,226.89 12,228.89 0.0K
09:23 12,227.39 12,227.89 12,224.89 12,227.89 0.0K
09:24 12,228.39 12,231.39 12,227.89 12,230.39 0.0K
09:25 12,230.89 12,230.89 12,224.39 12,224.39 0.0K
09:26 12,224.89 12,227.89 12,224.39 12,226.89 0.0K
09:27 12,227.89 12,231.89 12,227.89 12,230.89 0.0K
09:28 12,231.89 12,232.89 12,227.89 12,229.89 0.0K
09:29 12,231.89 12,231.89 12,228.89 12,230.89 0.0K
09:30 12,231.89 12,231.89 12,229.89 12,230.89 0.0K
09:31 12,230.39 12,230.89 12,226.89 12,226.89 0.0K
09:32 12,227.89 12,228.39 12,223.89 12,223.89 0.0K
09:33 12,225.39 12,229.89 12,223.89 12,229.89 0.0K
09:34 12,230.89 12,232.39 12,230.39 12,230.89 0.0K
09:35 12,230.39 12,232.89 12,230.39 12,232.89 0.0K
09:36 12,232.39 12,232.89 12,229.89 12,231.39 0.0K
09:37 12,231.89 12,233.39 12,230.39 12,233.39 0.0K
09:38 12,232.39 12,235.89 12,230.89 12,235.39 0.0K
09:39 12,236.39 12,237.39 12,234.39 12,234.39 0.0K
09:40 12,234.89 12,235.89 12,232.39 12,235.39 0.0K
09:41 12,235.89 12,238.39 12,232.89 12,232.89 0.0K
09:42 12,234.89 12,237.89 12,233.89 12,237.89 0.0K
09:43 12,238.89 12,238.89 12,235.39 12,235.89 0.0K
09:44 12,236.39 12,236.89 12,234.39 12,234.89 0.0K
09:45 12,233.89 12,236.89 12,233.89 12,235.39 0.0K
09:46 12,235.89 12,240.39 12,235.89 12,240.39 0.0K
09:47 12,239.89 12,240.89 12,239.89 12,240.89 0.0K
09:48 12,240.39 12,240.39 12,237.89 12,238.39 0.0K
09:49 12,238.89 12,242.89 12,238.39 12,240.89 0.0K
09:50 12,240.39 12,243.39 12,240.39 12,242.89 0.0K
09:51 12,241.39 12,242.89 12,240.89 12,241.39 0.0K
09:52 12,241.89 12,242.89 12,241.89 12,241.89 0.0K
09:53 12,242.89 12,243.89 12,241.89 12,241.89 0.0K
09:54 12,242.89 12,243.89 12,242.89 12,243.89 0.0K
09:55 12,245.39 12,246.89 12,244.89 12,245.89 0.0K
09:56 12,246.89 12,247.89 12,244.39 12,244.89 0.0K
09:57 12,245.89 12,247.89 12,244.89 12,247.89 0.0K
09:58 12,246.89 12,247.89 12,242.89 12,242.89 0.0K
09:59 12,243.89 12,245.89 12,242.89 12,245.89 0.0K
10:00 12,244.89 12,245.39 12,242.39 12,242.39 0.0K
10:01 12,241.89 12,241.89 12,238.89 12,239.89 0.0K
10:02 12,239.39 12,239.39 12,236.89 12,237.89 0.0K
10:03 12,238.39 12,245.89 12,238.39 12,245.89 0.0K
10:04 12,243.89 12,243.89 12,242.89 12,242.89 0.0K
10:05 12,245.89 12,245.89 12,243.89 12,245.89 0.0K
10:06 12,245.39 12,249.89 12,245.39 12,249.39 0.0K
10:07 12,247.89 12,250.89 12,246.89 12,246.89 0.0K
10:09 12,243.89 12,245.89 12,241.39 12,241.39 0.0K
10:10 12,240.89 12,240.89 12,234.89 12,234.89 0.0K
10:11 12,233.89 12,237.89 12,232.39 12,237.89 0.0K
10:12 12,238.89 12,242.89 12,238.89 12,242.89 0.0K
10:13 12,241.89 12,243.89 12,241.89 12,243.39 0.0K
10:14 12,242.89 12,242.89 12,241.89 12,242.39 0.0K
10:15 12,239.39 12,242.89 12,239.39 12,242.39 0.0K
10:16 12,241.89 12,246.39 12,239.89 12,245.39 0.0K
10:17 12,244.89 12,246.39 12,244.89 12,245.89 0.0K
10:18 12,244.89 12,244.89 12,242.89 12,242.89 0.0K
10:19 12,242.39 12,243.89 12,240.89 12,243.89 0.0K
10:20 12,242.89 12,245.89 12,242.89 12,244.89 0.0K
10:21 12,245.89 12,245.89 12,242.89 12,242.89 0.0K
10:22 12,243.39 12,249.89 12,243.39 12,249.89 0.0K
10:23 12,250.89 12,250.89 12,248.89 12,250.89 0.0K
10:24 12,249.89 12,249.89 12,244.89 12,244.89 0.0K
10:25 12,244.39 12,244.89 12,240.89 12,243.89 0.0K
10:26 12,240.89 12,242.89 12,239.89 12,239.89 0.0K
10:27 12,239.39 12,242.89 12,238.89 12,241.89 0.0K
10:28 12,240.89 12,240.89 12,237.89 12,237.89 0.0K
10:29 12,239.89 12,240.89 12,238.89 12,240.89 0.0K
10:30 12,239.89 12,239.89 12,235.89 12,237.39 0.0K
10:31 12,237.89 12,237.89 12,235.89 12,236.89 0.0K
10:32 12,237.89 12,238.89 12,236.39 12,237.89 0.0K
10:33 12,236.89 12,238.89 12,236.89 12,236.89 0.0K
10:34 12,237.39 12,238.89 12,236.89 12,238.89 0.0K
10:35 12,239.89 12,239.89 12,237.89 12,238.89 0.0K
10:36 12,239.39 12,241.89 12,238.89 12,240.39 0.0K
10:37 12,239.89 12,240.39 12,236.89 12,239.89 0.0K
10:38 12,238.39 12,240.89 12,238.39 12,239.39 0.0K
10:39 12,239.89 12,239.89 12,235.39 12,235.39 0.0K
10:40 12,234.89 12,234.89 12,232.89 12,232.89 0.0K
10:41 12,234.39 12,234.89 12,233.89 12,234.89 0.0K
10:42 12,235.39 12,238.89 12,234.89 12,237.89 0.0K
10:43 12,238.89 12,238.89 12,235.39 12,237.39 0.0K
10:44 12,236.89 12,238.89 12,235.89 12,238.89 0.0K
10:45 12,237.89 12,238.89 12,235.89 12,238.89 0.0K
10:46 12,238.39 12,238.39 12,233.89 12,233.89 0.0K
10:47 12,235.89 12,235.89 12,234.89 12,235.89 0.0K
10:48 12,236.89 12,236.89 12,233.89 12,233.89 0.0K
10:49 12,233.39 12,233.89 12,232.89 12,232.89 0.0K
10:50 12,230.89 12,230.89 12,226.89 12,226.89 0.0K
10:51 12,227.39 12,229.89 12,226.89 12,228.89 0.0K
10:52 12,229.89 12,229.89 12,226.89 12,226.89 0.0K
10:53 12,226.39 12,226.39 12,225.89 12,225.89 0.0K
10:54 12,224.89 12,227.89 12,223.89 12,226.89 0.0K
10:55 12,227.39 12,227.39 12,225.39 12,227.39 0.0K
10:56 12,227.89 12,227.89 12,225.89 12,225.89 0.0K
10:57 12,224.89 12,225.89 12,224.89 12,224.89 0.0K
10:58 12,225.89 12,225.89 12,224.89 12,225.89 0.0K
10:59 12,226.39 12,226.39 12,225.89 12,226.39 0.0K
11:00 12,226.89 12,226.89 12,224.89 12,224.89 0.0K
11:01 12,223.89 12,224.39 12,222.89 12,222.89 0.0K
11:02 12,228.89 12,231.89 12,224.39 12,230.89 0.0K
11:03 12,229.89 12,231.89 12,229.89 12,230.39 0.0K
11:04 12,229.89 12,229.89 12,227.89 12,228.89 0.0K
11:05 12,227.89 12,227.89 12,224.89 12,225.89 0.0K
11:06 12,225.39 12,226.39 12,223.89 12,226.39 0.0K
11:07 12,226.89 12,227.89 12,224.89 12,225.39 0.0K
11:08 12,223.89 12,226.89 12,223.89 12,226.89 0.0K
11:09 12,226.39 12,227.89 12,225.89 12,225.89 0.0K
11:10 12,226.39 12,227.89 12,224.39 12,224.89 0.0K
11:11 12,223.89 12,223.89 12,219.89 12,219.89 0.0K
11:12 12,218.39 12,218.89 12,216.89 12,216.89 0.0K
11:13 12,215.89 12,216.89 12,213.89 12,213.89 0.0K
11:14 12,214.39 12,214.39 12,211.89 12,211.89 0.0K
11:15 12,210.89 12,211.89 12,208.39 12,208.89 0.0K
11:16 12,209.39 12,211.89 12,209.39 12,211.89 0.0K
11:17 12,212.39 12,212.89 12,211.89 12,212.89 0.0K
11:18 12,212.39 12,213.89 12,209.89 12,209.89 0.0K
11:19 12,208.39 12,211.89 12,208.39 12,211.89 0.0K
11:20 12,210.39 12,210.89 12,208.89 12,209.89 0.0K
11:21 12,208.89 12,208.89 12,208.89 12,208.89 0.0K
11:22 12,209.39 12,209.39 12,206.89 12,206.89 0.0K
11:23 12,206.39 12,206.89 12,204.89 12,205.89 0.0K
11:24 12,204.39 12,204.89 12,204.39 12,204.89 0.0K
11:25 12,203.89 12,205.89 12,203.89 12,205.89 0.0K
11:26 12,203.89 12,205.89 12,203.89 12,203.89 0.0K
11:27 12,204.89 12,204.89 12,201.89 12,201.89 0.0K
11:28 12,202.89 12,205.39 12,202.89 12,205.39 0.0K
11:29 12,204.89 12,204.89 12,201.89 12,203.39 0.0K
11:30 12,201.89 12,201.89 12,198.89 12,198.89 0.0K
11:31 12,200.39 12,200.39 12,198.89 12,199.89 0.0K
11:32 12,200.89 12,200.89 12,198.89 12,198.89 0.0K
11:33 12,198.39 12,198.89 12,197.39 12,197.89 0.0K
11:34 12,197.39 12,197.39 12,193.89 12,196.89 0.0K
11:35 12,195.89 12,201.89 12,195.89 12,200.89 0.0K
11:36 12,199.89 12,200.89 12,197.89 12,198.89 0.0K
11:37 12,199.89 12,200.89 12,197.89 12,197.89 0.0K
11:38 12,198.89 12,205.89 12,198.89 12,204.89 0.0K
11:39 12,203.89 12,204.89 12,202.89 12,203.89 0.0K
11:40 12,205.89 12,205.89 12,201.89 12,201.89 0.0K
11:41 12,203.39 12,204.89 12,201.89 12,203.39 0.0K
11:42 12,202.89 12,203.39 12,202.89 12,202.89 0.0K
11:43 12,202.39 12,202.89 12,201.89 12,202.89 0.0K
11:44 12,203.89 12,203.89 12,202.39 12,202.39 0.0K
11:45 12,202.89 12,206.89 12,202.89 12,205.89 0.0K
11:46 12,204.39 12,205.89 12,201.89 12,202.89 0.0K
11:47 12,201.89 12,201.89 12,198.89 12,199.89 0.0K
11:48 12,197.89 12,199.89 12,197.89 12,199.39 0.0K
11:49 12,198.89 12,202.89 12,198.89 12,202.89 0.0K
11:50 12,202.39 12,203.89 12,200.89 12,203.89 0.0K
11:51 12,201.89 12,203.89 12,201.89 12,202.89 0.0K
11:52 12,203.39 12,203.39 12,201.89 12,202.89 0.0K
11:53 12,201.89 12,202.89 12,201.89 12,202.89 0.0K
11:54 12,203.39 12,204.89 12,202.89 12,204.89 0.0K
11:55 12,205.89 12,209.89 12,205.89 12,208.89 0.0K
11:56 12,209.89 12,209.89 12,205.89 12,205.89 0.0K
11:57 12,206.89 12,208.89 12,205.89 12,205.89 0.0K
11:58 12,205.39 12,205.39 12,202.89 12,202.89 0.0K
11:59 12,203.89 12,203.89 12,201.89 12,201.89 0.0K
12:00 12,200.89 12,200.89 12,198.89 12,198.89 0.0K
12:01 12,199.39 12,199.39 12,196.89 12,196.89 0.0K
12:02 12,197.89 12,199.39 12,197.89 12,198.89 0.0K
12:03 12,197.89 12,200.39 12,196.89 12,196.89 0.0K
12:04 12,196.39 12,196.89 12,195.89 12,196.89 0.0K
12:05 12,196.39 12,196.89 12,193.89 12,194.89 0.0K
12:06 12,195.39 12,195.39 12,191.89 12,192.89 0.0K
12:07 12,193.89 12,197.39 12,193.89 12,196.89 0.0K
12:08 12,197.89 12,197.89 12,195.89 12,196.89 0.0K
12:09 12,196.39 12,196.39 12,193.89 12,193.89 0.0K
12:10 12,194.89 12,196.89 12,194.39 12,195.89 0.0K
12:11 12,193.89 12,194.89 12,193.39 12,193.39 0.0K
12:12 12,193.89 12,194.89 12,193.39 12,193.39 0.0K
12:13 12,193.89 12,193.89 12,191.89 12,193.89 0.0K
12:14 12,192.39 12,193.89 12,192.39 12,193.89 0.0K
12:15 12,193.39 12,194.39 12,192.89 12,192.89 0.0K
12:16 12,193.89 12,195.89 12,193.39 12,194.89 0.0K
12:17 12,192.89 12,194.89 12,192.89 12,193.39 0.0K
12:18 12,193.89 12,194.39 12,192.89 12,192.89 0.0K
12:19 12,191.89 12,192.89 12,191.89 12,192.89 0.0K
12:20 12,191.89 12,191.89 12,190.39 12,190.89 0.0K
12:21 12,190.39 12,190.89 12,190.39 12,190.89 0.0K
12:22 12,188.89 12,191.89 12,188.89 12,191.89 0.0K
12:23 12,189.89 12,189.89 12,187.89 12,188.89 0.0K
12:24 12,187.89 12,189.89 12,187.89 12,189.89 0.0K
12:25 12,188.89 12,189.39 12,188.89 12,188.89 0.0K
12:26 12,187.89 12,188.89 12,187.89 12,187.89 0.0K
12:27 12,187.39 12,188.89 12,186.89 12,186.89 0.0K
12:28 12,187.39 12,189.89 12,186.89 12,189.89 0.0K
12:29 12,190.39 12,190.89 12,190.39 12,190.89 0.0K
12:30 12,189.89 12,192.89 12,189.89 12,191.89 0.0K
12:31 12,191.39 12,191.89 12,190.89 12,190.89 0.0K
12:32 12,191.39 12,191.39 12,190.39 12,190.89 0.0K
12:33 12,189.89 12,189.89 12,187.89 12,187.89 0.0K
12:34 12,186.89 12,186.89 12,186.39 12,186.89 0.0K
12:35 12,186.39 12,186.89 12,184.89 12,184.89 0.0K
12:36 12,184.39 12,185.89 12,183.89 12,185.89 0.0K
12:37 12,185.39 12,185.39 12,183.89 12,184.89 0.0K
12:38 12,184.39 12,184.89 12,181.89 12,182.89 0.0K
12:39 12,180.89 12,181.39 12,178.89 12,178.89 0.0K
12:40 12,175.89 12,179.89 12,175.39 12,177.89 0.0K
12:41 12,178.39 12,181.89 12,178.39 12,181.89 0.0K
12:42 12,182.39 12,183.89 12,181.39 12,183.89 0.0K
12:43 12,182.89 12,183.89 12,182.39 12,183.39 0.0K
12:44 12,183.89 12,183.89 12,182.89 12,182.89 0.0K
12:45 12,182.39 12,182.89 12,182.39 12,182.89 0.0K
12:46 12,183.89 12,183.89 12,182.89 12,183.39 0.0K
12:47 12,182.89 12,183.39 12,182.89 12,182.89 0.0K
12:48 12,183.89 12,187.89 12,182.89 12,185.89 0.0K
12:49 12,186.39 12,187.89 12,185.89 12,186.89 0.0K
12:50 12,185.89 12,186.39 12,185.89 12,185.89 0.0K
12:51 12,184.89 12,185.89 12,183.89 12,185.89 0.0K
12:52 12,184.89 12,185.39 12,182.89 12,182.89 0.0K
12:53 12,182.39 12,184.89 12,181.89 12,183.89 0.0K
12:54 12,183.39 12,185.89 12,183.39 12,184.89 0.0K
12:55 12,183.89 12,183.89 12,182.89 12,182.89 0.0K
12:56 12,181.89 12,184.39 12,179.89 12,184.39 0.0K
12:57 12,184.89 12,184.89 12,183.89 12,183.89 0.0K
12:58 12,184.89 12,184.89 12,181.89 12,181.89 0.0K
12:59 12,182.39 12,182.89 12,179.89 12,181.89 0.0K
13:00 12,180.89 12,189.89 12,180.89 12,189.39 0.0K
13:01 12,188.89 12,189.39 12,186.89 12,186.89 0.0K
13:02 12,187.39 12,188.39 12,186.89 12,186.89 0.0K
13:03 12,187.39 12,187.39 12,186.39 12,186.89 0.0K
13:04 12,185.89 12,185.89 12,185.89 12,185.89 0.0K
13:05 12,187.39 12,188.89 12,186.89 12,188.89 0.0K
13:06 12,191.89 12,191.89 12,188.89 12,189.89 0.0K
13:07 12,188.89 12,188.89 12,186.89 12,186.89 0.0K
13:08 12,185.89 12,185.89 12,183.89 12,184.89 0.0K
13:09 12,184.39 12,185.89 12,184.39 12,184.89 0.0K
13:10 12,183.89 12,183.89 12,182.89 12,183.89 0.0K
13:11 12,182.89 12,182.89 12,181.89 12,181.89 0.0K
13:12 12,180.89 12,181.89 12,176.89 12,176.89 0.0K
13:13 12,177.89 12,180.39 12,176.89 12,179.89 0.0K
13:14 12,178.89 12,182.89 12,178.89 12,182.89 0.0K
13:15 12,181.89 12,182.89 12,181.39 12,181.89 0.0K
13:16 12,181.39 12,182.89 12,181.39 12,182.89 0.0K
13:17 12,181.89 12,181.89 12,177.89 12,177.89 0.0K
13:18 12,178.39 12,180.89 12,177.89 12,180.89 0.0K
13:19 12,178.89 12,178.89 12,176.89 12,177.39 0.0K
13:20 12,176.89 12,177.89 12,173.89 12,177.89 0.0K
13:21 12,178.89 12,178.89 12,174.39 12,174.39 0.0K
13:22 12,173.89 12,173.89 12,171.89 12,171.89 0.0K
13:23 12,170.89 12,171.89 12,169.89 12,169.89 0.0K
13:24 12,168.89 12,171.39 12,167.89 12,169.89 0.0K
13:25 12,171.89 12,176.39 12,171.39 12,176.39 0.0K
13:26 12,176.89 12,177.89 12,176.89 12,177.89 0.0K
13:27 12,180.39 12,180.39 12,180.39 12,180.39 0.0K
13:28 12,179.89 12,180.89 12,179.39 12,179.39 0.0K
13:29 12,180.39 12,180.89 12,178.89 12,178.89 0.0K
13:30 12,178.39 12,184.39 12,178.39 12,183.89 0.0K
13:31 12,185.39 12,185.89 12,183.89 12,184.39 0.0K
13:32 12,183.89 12,183.89 12,178.89 12,179.39 0.0K
13:33 12,178.89 12,179.89 12,178.89 12,179.89 0.0K
13:34 12,179.39 12,179.89 12,178.89 12,179.89 0.0K
13:35 12,180.89 12,181.89 12,180.89 12,181.89 0.0K
13:36 12,182.89 12,182.89 12,180.89 12,180.89 0.0K
13:37 12,181.89 12,182.89 12,180.89 12,182.39 0.0K
13:38 12,181.39 12,181.39 12,178.89 12,181.39 0.0K
13:39 12,180.89 12,182.89 12,180.89 12,181.89 0.0K
13:40 12,182.89 12,184.89 12,182.89 12,183.89 0.0K
13:41 12,184.89 12,185.89 12,184.89 12,185.89 0.0K
13:42 12,184.89 12,189.89 12,184.89 12,189.89 0.0K
13:43 12,188.89 12,189.39 12,188.89 12,189.39 0.0K
13:44 12,189.89 12,191.89 12,189.89 12,191.89 0.0K
13:45 12,192.89 12,194.89 12,191.89 12,194.89 0.0K
13:46 12,195.89 12,200.89 12,195.89 12,200.89 0.0K
13:47 12,199.89 12,202.39 12,199.89 12,202.39 0.0K
13:48 12,202.89 12,202.89 12,198.89 12,198.89 0.0K
13:49 12,199.89 12,199.89 12,199.89 12,199.89 0.0K
13:50 12,201.89 12,204.89 12,201.89 12,203.89 0.0K
13:51 12,203.39 12,203.89 12,202.89 12,202.89 0.0K
13:52 12,201.89 12,204.89 12,200.89 12,204.39 0.0K
13:53 12,204.89 12,206.89 12,204.89 12,206.89 0.0K
13:54 12,205.89 12,208.89 12,205.89 12,207.39 0.0K
13:55 12,206.39 12,207.89 12,205.39 12,205.89 0.0K
13:56 12,206.89 12,206.89 12,203.89 12,203.89 0.0K
13:57 12,202.89 12,207.89 12,202.89 12,206.89 0.0K
13:58 12,205.39 12,205.89 12,205.39 12,205.89 0.0K
13:59 12,207.89 12,211.89 12,207.89 12,211.89 0.0K
14:00 12,212.89 12,214.89 12,211.89 12,213.89 0.0K
14:01 12,214.39 12,217.89 12,214.39 12,216.89 0.0K
14:02 12,217.39 12,217.39 12,212.89 12,212.89 0.0K
14:03 12,213.89 12,213.89 12,210.89 12,211.39 0.0K
14:04 12,211.89 12,212.89 12,211.89 12,212.89 0.0K
14:05 12,212.39 12,212.39 12,209.89 12,210.89 0.0K
14:06 12,210.39 12,212.89 12,209.89 12,212.89 0.0K
14:07 12,212.39 12,212.89 12,209.89 12,209.89 0.0K
14:08 12,210.39 12,210.89 12,209.89 12,210.89 0.0K
14:09 12,211.89 12,212.89 12,209.89 12,209.89 0.0K
14:10 12,210.39 12,211.39 12,209.89 12,210.89 0.0K
14:11 12,210.39 12,210.39 12,208.39 12,209.89 0.0K
14:12 12,210.89 12,212.89 12,210.39 12,212.89 0.0K
14:13 12,212.39 12,212.39 12,211.89 12,211.89 0.0K
14:14 12,212.89 12,212.89 12,212.39 12,212.89 0.0K
14:15 12,211.89 12,212.89 12,209.89 12,209.89 0.0K
14:16 12,209.39 12,209.89 12,208.39 12,209.89 0.0K
14:17 12,209.39 12,209.39 12,206.39 12,206.89 0.0K
14:18 12,206.39 12,206.39 12,204.89 12,205.89 0.0K
14:19 12,205.39 12,206.89 12,204.89 12,204.89 0.0K
14:20 12,206.39 12,206.89 12,206.39 12,206.89 0.0K
14:21 12,206.39 12,206.89 12,202.89 12,203.89 0.0K
14:22 12,203.39 12,203.89 12,202.89 12,203.89 0.0K
14:23 12,205.39 12,205.39 12,202.39 12,202.89 0.0K
14:24 12,203.39 12,203.39 12,202.89 12,202.89 0.0K
14:25 12,201.39 12,201.89 12,199.89 12,201.89 0.0K
14:26 12,202.39 12,202.89 12,199.39 12,199.39 0.0K
14:27 12,199.89 12,199.89 12,198.89 12,198.89 0.0K
14:28 12,197.89 12,197.89 12,197.89 12,197.89 0.0K
14:29 12,198.89 12,198.89 12,198.89 12,198.89 0.0K
14:30 12,199.89 12,203.89 12,198.89 12,202.89 0.0K
14:31 12,204.39 12,208.89 12,203.89 12,206.39 0.0K
14:32 12,206.89 12,207.39 12,202.39 12,203.89 0.0K
14:33 12,202.89 12,203.89 12,201.89 12,201.89 0.0K
14:34 12,202.89 12,203.89 12,201.89 12,203.39 0.0K
14:35 12,203.89 12,204.89 12,198.89 12,198.89 0.0K
14:36 12,197.89 12,198.89 12,194.39 12,194.39 0.0K
14:37 12,193.89 12,196.89 12,192.89 12,196.89 0.0K
14:38 12,197.39 12,197.89 12,193.39 12,193.39 0.0K
14:39 12,193.89 12,195.39 12,193.39 12,195.39 0.0K
14:40 12,194.89 12,194.89 12,192.89 12,194.89 0.0K
14:41 12,195.39 12,195.39 12,192.89 12,194.39 0.0K
14:42 12,193.89 12,196.39 12,193.89 12,194.89 0.0K
14:43 12,193.39 12,195.39 12,193.39 12,194.39 0.0K
14:44 12,193.89 12,194.89 12,191.89 12,192.89 0.0K
14:45 12,192.39 12,193.89 12,192.39 12,193.39 0.0K
14:46 12,192.89 12,196.89 12,192.39 12,195.89 0.0K
14:47 12,196.89 12,196.89 12,196.89 12,196.89 0.0K
14:48 12,197.39 12,199.89 12,197.39 12,198.89 0.0K
14:49 12,199.89 12,199.89 12,195.39 12,195.89 0.0K
14:50 12,195.39 12,198.89 12,194.89 12,198.89 0.0K
14:51 12,199.39 12,199.39 12,197.89 12,198.89 0.0K
14:52 12,199.89 12,200.89 12,198.89 12,200.89 0.0K
14:53 12,201.89 12,203.89 12,200.89 12,203.89 0.0K
14:54 12,204.89 12,207.89 12,204.89 12,205.89 0.0K
14:55 12,205.39 12,208.39 12,204.89 12,206.89 0.0K
14:56 12,205.89 12,206.89 12,205.89 12,206.89 0.0K
14:57 12,207.89 12,207.89 12,206.89 12,206.89 0.0K
14:58 12,207.89 12,208.89 12,206.89 12,208.89 0.0K
14:59 12,209.89 12,211.39 12,208.89 12,210.89 0.0K
15:00 12,211.39 12,211.89 12,206.89 12,206.89 0.0K
15:01 12,205.89 12,209.39 12,205.89 12,209.39 0.0K
15:02 12,208.89 12,210.89 12,207.89 12,210.89 0.0K
15:03 12,211.39 12,211.89 12,210.89 12,211.89 0.0K
15:04 12,211.39 12,214.89 12,210.89 12,214.89 0.0K
15:05 12,216.89 12,220.89 12,216.89 12,220.89 0.0K
15:06 12,219.89 12,219.89 12,215.89 12,216.39 0.0K
15:07 12,216.89 12,217.89 12,216.39 12,217.89 0.0K
15:08 12,219.89 12,219.89 12,215.89 12,215.89 0.0K
15:09 12,216.39 12,217.89 12,216.39 12,217.89 0.0K
15:10 12,218.89 12,220.39 12,218.89 12,220.39 0.0K
15:11 12,220.89 12,223.89 12,220.89 12,223.89 0.0K
15:12 12,221.89 12,222.89 12,221.89 12,222.89 0.0K
15:13 12,223.39 12,224.89 12,222.89 12,224.89 0.0K
15:14 12,224.39 12,224.89 12,223.89 12,223.89 0.0K
15:15 12,220.89 12,224.39 12,220.89 12,222.89 0.0K
15:16 12,223.89 12,224.89 12,222.89 12,224.89 0.0K
15:17 12,223.89 12,223.89 12,223.89 12,223.89 0.0K
15:18 12,222.89 12,224.39 12,219.89 12,219.89 0.0K
15:19 12,220.89 12,220.89 12,217.39 12,217.39 0.0K
15:20 12,218.89 12,219.39 12,215.89 12,215.89 0.0K
15:21 12,214.89 12,215.89 12,214.39 12,214.89 0.0K
15:22 12,213.89 12,214.89 12,212.89 12,212.89 0.0K
15:23 12,213.39 12,213.89 12,212.89 12,213.89 0.0K
15:24 12,213.39 12,213.89 12,211.89 12,213.89 0.0K
15:25 12,215.89 12,216.39 12,214.89 12,214.89 0.0K
15:26 12,213.39 12,213.39 12,212.39 12,212.39 0.0K
15:27 12,212.89 12,217.89 12,212.89 12,217.89 0.0K
15:28 12,216.89 12,221.39 12,216.89 12,221.39 0.0K
15:29 12,220.89 12,221.89 12,219.39 12,219.39 0.0K
15:30 12,214.89 12,214.89 12,202.89 12,203.89 0.0K
15:31 12,201.89 12,201.89 12,195.89 12,200.89 0.0K
15:32 12,202.89 12,206.89 12,198.89 12,203.89 0.0K
15:33 12,201.89 12,201.89 12,197.89 12,201.39 0.0K
15:34 12,201.89 12,202.89 12,198.89 12,198.89 0.0K
15:35 12,196.89 12,199.89 12,195.89 12,197.89 0.0K
15:36 12,198.89 12,205.89 12,198.89 12,205.89 0.0K
15:37 12,204.89 12,204.89 12,200.39 12,201.89 0.0K
15:38 12,200.89 12,201.39 12,198.89 12,199.89 0.0K
15:39 12,198.89 12,198.89 12,195.89 12,196.89 0.0K
15:40 12,194.89 12,194.89 12,188.89 12,188.89 0.0K
15:41 12,189.39 12,193.89 12,188.89 12,193.89 0.0K
15:42 12,193.39 12,195.89 12,190.89 12,193.89 0.0K
15:43 12,194.89 12,195.89 12,192.89 12,194.89 0.0K
15:44 12,195.89 12,197.89 12,193.89 12,196.89 0.0K
15:45 12,197.89 12,200.39 12,195.89 12,198.89 0.0K
15:46 12,198.39 12,198.39 12,193.89 12,195.89 0.0K
15:47 12,196.39 12,199.89 12,196.39 12,198.89 0.0K
15:48 12,197.89 12,201.89 12,197.89 12,201.89 0.0K
15:49 12,201.39 12,201.39 12,196.89 12,197.89 0.0K
15:50 12,198.89 12,199.89 12,194.89 12,199.89 0.0K
15:51 12,201.89 12,204.89 12,200.89 12,204.39 0.0K
15:52 12,204.89 12,210.89 12,204.89 12,210.89 0.0K
15:53 12,211.89 12,213.89 12,208.89 12,208.89 0.0K
15:54 12,209.89 12,211.89 12,209.39 12,209.39 0.0K
15:55 12,209.89 12,213.89 12,209.89 12,210.89 0.0K
15:56 12,211.89 12,213.39 12,210.89 12,213.39 0.0K
15:57 12,213.89 12,214.39 12,211.89 12,212.89 0.0K
15:58 12,211.89 12,211.89 12,208.89 12,208.89 0.0K
15:59 12,207.89 12,208.39 12,206.89 12,208.39 0.0K
16:00 12,208.89 12,208.89 12,204.89 12,204.89 0.0K
16:01 12,203.89 12,205.89 12,201.89 12,201.89 0.0K
16:02 12,202.89 12,212.89 12,202.89 12,211.89 0.0K
16:03 12,212.89 12,212.89 12,206.89 12,208.89 0.0K
16:04 12,206.89 12,206.89 12,203.89 12,204.89 0.0K
16:05 12,205.89 12,208.89 12,203.39 12,208.39 0.0K
16:06 12,208.89 12,213.89 12,208.89 12,212.89 0.0K
16:07 12,211.89 12,212.89 12,211.89 12,212.89 0.0K
16:08 12,211.89 12,214.39 12,211.89 12,214.39 0.0K
16:09 12,213.89 12,213.89 12,209.89 12,210.89 0.0K
16:10 12,209.89 12,213.89 12,209.89 12,212.89 0.0K
16:11 12,211.89 12,217.89 12,211.89 12,217.89 0.0K
16:12 12,216.39 12,216.89 12,215.89 12,216.89 0.0K
16:13 12,215.89 12,216.89 12,214.89 12,214.89 0.0K
16:14 12,213.89 12,214.89 12,211.89 12,211.89 0.0K
16:15 12,210.89 12,214.89 12,210.89 12,214.89 0.0K
16:16 12,212.89 12,214.89 12,211.39 12,214.89 0.0K
16:17 12,213.89 12,215.89 12,211.89 12,213.89 0.0K
16:18 12,212.89 12,212.89 12,210.39 12,211.89 0.0K
16:19 12,210.89 12,216.89 12,210.89 12,216.39 0.0K
16:20 12,216.89 12,220.89 12,216.89 12,220.39 0.0K
16:21 12,219.89 12,220.89 12,218.89 12,220.89 0.0K
16:22 12,219.89 12,221.39 12,219.89 12,219.89 0.0K
16:23 12,218.89 12,219.39 12,216.89 12,217.89 0.0K
16:24 12,218.89 12,220.89 12,217.89 12,220.89 0.0K
16:25 12,221.89 12,222.89 12,220.89 12,222.89 0.0K
16:26 12,221.89 12,222.89 12,220.89 12,220.89 0.0K
16:27 12,221.89 12,223.39 12,221.89 12,222.89 0.0K
16:28 12,223.39 12,223.39 12,222.89 12,222.89 0.0K
16:29 12,221.89 12,223.39 12,221.89 12,222.89 0.0K
16:30 12,223.39 12,224.39 12,219.39 12,219.89 0.0K
16:31 12,220.39 12,220.39 12,218.39 12,219.89 0.0K
16:32 12,220.89 12,220.89 12,216.39 12,217.89 0.0K
16:33 12,219.89 12,220.89 12,218.89 12,220.89 0.0K
16:34 12,221.39 12,221.39 12,213.89 12,215.89 0.0K
16:35 12,217.39 12,217.39 12,214.89 12,214.89 0.0K
16:36 12,214.39 12,214.39 12,212.89 12,212.89 0.0K
16:37 12,210.89 12,211.89 12,209.89 12,209.89 0.0K
16:38 12,208.89 12,208.89 12,204.89 12,204.89 0.0K
16:39 12,205.89 12,207.39 12,204.89 12,204.89 0.0K
16:40 12,205.39 12,209.89 12,203.89 12,209.89 0.0K
16:41 12,210.89 12,212.39 12,210.89 12,211.89 0.0K
16:42 12,212.89 12,215.39 12,212.89 12,214.89 0.0K
16:43 12,215.39 12,215.39 12,209.89 12,211.89 0.0K
16:44 12,212.89 12,212.89 12,210.89 12,211.39 0.0K
16:45 12,210.89 12,210.89 12,210.39 12,210.89 0.0K
16:46 12,212.89 12,212.89 12,208.89 12,211.89 0.0K
16:47 12,210.89 12,210.89 12,209.89 12,209.89 0.0K
16:48 12,208.39 12,208.89 12,207.89 12,208.89 0.0K
16:49 12,208.39 12,208.39 12,206.89 12,207.39 0.0K
16:50 12,205.39 12,206.39 12,203.89 12,203.89 0.0K
16:51 12,203.39 12,203.89 12,197.89 12,198.89 0.0K
16:52 12,199.39 12,201.89 12,198.89 12,201.89 0.0K
16:53 12,201.39 12,201.89 12,199.89 12,201.89 0.0K
16:54 12,202.89 12,202.89 12,202.89 12,202.89 0.0K
16:55 12,203.89 12,204.89 12,201.89 12,203.39 0.0K
16:56 12,202.89 12,206.39 12,201.89 12,205.89 0.0K
16:57 12,204.89 12,205.89 12,203.89 12,205.89 0.0K
16:58 12,205.39 12,206.89 12,204.89 12,206.89 0.0K
16:59 12,207.89 12,209.39 12,206.89 12,207.89 0.0K
17:00 12,206.89 12,210.89 12,206.39 12,210.39 0.0K
17:01 12,210.89 12,210.89 12,209.89 12,210.89 0.0K
17:02 12,211.89 12,211.89 12,210.89 12,211.89 0.0K
17:03 12,211.39 12,211.39 12,207.89 12,208.39 0.0K
17:04 12,208.89 12,208.89 12,205.89 12,206.89 0.0K
17:05 12,207.89 12,207.89 12,205.89 12,205.89 0.0K
17:06 12,206.39 12,209.39 12,205.89 12,206.89 0.0K
17:07 12,207.89 12,207.89 12,204.39 12,204.39 0.0K
17:08 12,204.89 12,204.89 12,201.89 12,203.39 0.0K
17:09 12,202.89 12,202.89 12,200.89 12,200.89 0.0K
17:10 12,199.89 12,203.89 12,199.89 12,203.89 0.0K
17:11 12,204.39 12,205.39 12,202.89 12,205.39 0.0K
17:12 12,204.89 12,206.89 12,204.89 12,206.89 0.0K
17:13 12,207.89 12,209.89 12,207.89 12,208.89 0.0K
17:14 12,208.39 12,210.89 12,206.89 12,210.89 0.0K
17:15 12,211.39 12,216.89 12,211.39 12,216.89 0.0K
17:16 12,216.39 12,216.89 12,214.39 12,215.39 0.0K
17:17 12,215.89 12,216.39 12,215.39 12,215.89 0.0K
17:18 12,214.89 12,215.39 12,212.89 12,212.89 0.0K
17:19 12,213.39 12,213.39 12,210.39 12,210.39 0.0K
17:20 12,209.39 12,209.39 12,202.89 12,202.89 0.0K
17:21 12,202.39 12,202.89 12,200.39 12,200.89 0.0K
17:22 12,201.39 12,204.39 12,201.39 12,204.39 0.0K
17:23 12,204.89 12,206.89 12,204.89 12,206.89 0.0K
17:24 12,205.89 12,205.89 12,203.39 12,205.39 0.0K
17:25 12,204.39 12,210.89 12,204.39 12,209.89 0.0K
17:26 12,210.39 12,211.89 12,206.39 12,211.89 0.0K
17:27 12,212.39 12,213.39 12,210.39 12,213.39 0.0K
17:28 12,214.39 12,216.89 12,211.89 12,216.39 0.0K
17:29 12,215.39 12,220.39 12,213.89 12,218.39 0.0K
17:30 12,218.89 12,220.39 12,217.39 12,217.89 0.0K
17:31 12,217.39 12,223.39 12,217.39 12,222.39 0.0K
17:32 12,222.89 12,223.39 12,219.89 12,220.89 0.0K
17:33 12,219.89 12,220.89 12,216.89 12,216.89 0.0K
17:34 12,217.89 12,219.39 12,214.89 12,214.89 0.0K
17:35 12,214.39 12,214.39 12,211.89 12,212.07 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