SMI (SSMI)

SWI20
🏛️ スイス →
12,006.71
最終更新: 2025-09-29
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 12,313.29 12,314.29 12,312.79 12,313.79 0.0K
08:59 12,314.29 12,314.29 12,312.29 12,313.79 0.0K
09:00 12,324.79 12,327.29 12,319.29 12,319.29 0.0K
09:01 12,317.29 12,326.29 12,317.29 12,324.29 0.0K
09:02 12,323.29 12,327.29 12,316.79 12,316.79 0.0K
09:03 12,315.29 12,315.29 12,308.29 12,308.29 0.0K
09:04 12,309.29 12,311.29 12,305.29 12,307.29 0.0K
09:05 12,309.29 12,312.29 12,303.29 12,305.79 0.0K
09:06 12,308.29 12,309.29 12,300.79 12,303.79 0.0K
09:07 12,302.29 12,304.29 12,298.29 12,298.29 0.0K
09:08 12,299.29 12,305.29 12,299.29 12,302.29 0.0K
09:09 12,304.29 12,310.29 12,302.79 12,304.79 0.0K
09:10 12,305.79 12,308.29 12,302.29 12,302.29 0.0K
09:11 12,303.29 12,307.29 12,302.29 12,306.79 0.0K
09:12 12,305.79 12,307.29 12,301.29 12,305.79 0.0K
09:13 12,306.29 12,308.29 12,305.29 12,307.79 0.0K
09:14 12,309.79 12,309.79 12,305.29 12,305.29 0.0K
09:15 12,304.29 12,306.79 12,304.29 12,305.29 0.0K
09:16 12,304.79 12,313.29 12,303.29 12,313.29 0.0K
09:17 12,314.29 12,314.29 12,309.29 12,311.79 0.0K
09:18 12,311.29 12,314.29 12,311.29 12,313.29 0.0K
09:19 12,312.29 12,316.29 12,312.29 12,316.29 0.0K
09:20 12,315.29 12,318.79 12,315.29 12,318.29 0.0K
09:21 12,319.29 12,319.29 12,316.29 12,316.29 0.0K
09:22 12,319.29 12,325.29 12,318.79 12,324.29 0.0K
09:23 12,323.29 12,326.29 12,323.29 12,326.29 0.0K
09:24 12,327.29 12,334.29 12,326.79 12,334.29 0.0K
09:25 12,334.79 12,334.79 12,329.29 12,329.29 0.0K
09:26 12,330.29 12,335.29 12,329.79 12,333.29 0.0K
09:27 12,332.29 12,334.29 12,332.29 12,333.29 0.0K
09:28 12,334.29 12,334.29 12,332.29 12,333.29 0.0K
09:29 12,334.29 12,336.29 12,332.79 12,332.79 0.0K
09:30 12,330.29 12,330.29 12,322.29 12,329.29 0.0K
09:31 12,330.29 12,330.29 12,326.29 12,328.29 0.0K
09:32 12,326.79 12,327.29 12,326.29 12,327.29 0.0K
09:33 12,325.79 12,326.79 12,322.29 12,322.79 0.0K
09:34 12,323.29 12,323.29 12,318.79 12,319.79 0.0K
09:35 12,319.29 12,323.29 12,319.29 12,321.29 0.0K
09:36 12,320.79 12,320.79 12,316.29 12,316.29 0.0K
09:37 12,315.29 12,320.29 12,315.29 12,320.29 0.0K
09:38 12,319.29 12,322.29 12,318.29 12,318.29 0.0K
09:39 12,318.79 12,322.29 12,318.29 12,318.29 0.0K
09:40 12,318.79 12,319.29 12,317.29 12,317.29 0.0K
09:41 12,317.79 12,318.29 12,313.29 12,313.29 0.0K
09:42 12,312.29 12,314.79 12,311.29 12,312.29 0.0K
09:43 12,311.79 12,313.79 12,309.29 12,309.29 0.0K
09:44 12,308.79 12,312.29 12,307.29 12,312.29 0.0K
09:45 12,311.79 12,315.29 12,311.29 12,311.29 0.0K
09:46 12,312.29 12,314.29 12,311.79 12,314.29 0.0K
09:47 12,312.29 12,312.29 12,310.79 12,312.29 0.0K
09:48 12,312.79 12,314.29 12,311.79 12,313.79 0.0K
09:49 12,314.29 12,314.29 12,312.79 12,312.79 0.0K
09:50 12,313.29 12,313.29 12,306.29 12,306.79 0.0K
09:51 12,306.29 12,308.79 12,305.79 12,308.79 0.0K
09:52 12,309.29 12,309.29 12,302.29 12,302.29 0.0K
09:53 12,301.79 12,302.29 12,300.29 12,301.79 0.0K
09:54 12,302.79 12,303.79 12,300.79 12,300.79 0.0K
09:55 12,300.29 12,301.29 12,298.79 12,299.79 0.0K
09:56 12,299.29 12,301.29 12,298.29 12,301.29 0.0K
09:57 12,303.29 12,304.79 12,303.29 12,304.79 0.0K
09:58 12,304.79 12,304.79 12,301.79 12,301.79 0.0K
09:59 12,301.29 12,302.79 12,301.29 12,302.29 0.0K
10:00 12,303.29 12,304.29 12,302.29 12,303.29 0.0K
10:01 12,302.79 12,305.29 12,301.29 12,302.29 0.0K
10:02 12,305.29 12,305.29 12,303.29 12,303.29 0.0K
10:03 12,304.29 12,305.29 12,302.79 12,303.29 0.0K
10:04 12,302.79 12,302.79 12,298.79 12,298.79 0.0K
10:05 12,299.29 12,301.29 12,296.29 12,297.29 0.0K
10:06 12,295.29 12,295.79 12,294.29 12,294.29 0.0K
10:07 12,294.79 12,295.79 12,291.29 12,292.29 0.0K
10:08 12,292.79 12,296.29 12,292.79 12,296.29 0.0K
10:09 12,295.29 12,295.29 12,288.29 12,289.29 0.0K
10:10 12,288.29 12,293.29 12,288.29 12,291.29 0.0K
10:11 12,291.79 12,296.29 12,291.79 12,295.79 0.0K
10:12 12,295.29 12,295.29 12,292.29 12,292.29 0.0K
10:13 12,293.29 12,293.29 12,289.29 12,289.79 0.0K
10:14 12,289.29 12,290.79 12,288.29 12,290.29 0.0K
10:15 12,291.79 12,293.29 12,289.29 12,293.29 0.0K
10:16 12,294.29 12,294.29 12,290.29 12,291.29 0.0K
10:17 12,292.29 12,292.29 12,290.29 12,290.29 0.0K
10:18 12,291.29 12,295.79 12,290.79 12,295.29 0.0K
10:19 12,295.79 12,300.79 12,295.79 12,300.79 0.0K
10:20 12,301.29 12,303.29 12,298.79 12,301.29 0.0K
10:21 12,301.79 12,305.29 12,301.79 12,303.79 0.0K
10:22 12,304.29 12,304.29 12,301.29 12,301.29 0.0K
10:23 12,300.79 12,302.29 12,298.29 12,299.29 0.0K
10:24 12,298.29 12,300.29 12,297.29 12,300.29 0.0K
10:25 12,301.29 12,301.79 12,297.79 12,298.29 0.0K
10:26 12,297.29 12,300.29 12,297.29 12,300.29 0.0K
10:27 12,298.29 12,301.29 12,298.29 12,301.29 0.0K
10:28 12,300.29 12,301.79 12,295.29 12,295.79 0.0K
10:29 12,295.29 12,296.29 12,294.29 12,295.29 0.0K
10:30 12,296.29 12,297.29 12,295.29 12,296.29 0.0K
10:31 12,296.79 12,298.29 12,293.29 12,295.29 0.0K
10:32 12,295.79 12,295.79 12,292.29 12,295.29 0.0K
10:33 12,293.29 12,294.29 12,292.29 12,292.79 0.0K
10:34 12,292.29 12,292.29 12,288.29 12,290.29 0.0K
10:35 12,289.29 12,293.29 12,289.29 12,292.79 0.0K
10:36 12,292.29 12,292.29 12,283.29 12,285.29 0.0K
10:37 12,286.29 12,290.29 12,285.29 12,290.29 0.0K
10:38 12,288.79 12,291.29 12,288.79 12,291.29 0.0K
10:39 12,290.29 12,292.79 12,288.79 12,291.79 0.0K
10:40 12,291.29 12,291.29 12,289.29 12,289.29 0.0K
10:41 12,289.79 12,291.29 12,288.29 12,289.29 0.0K
10:42 12,288.29 12,290.29 12,288.29 12,289.29 0.0K
10:43 12,288.29 12,288.29 12,286.29 12,286.29 0.0K
10:44 12,285.29 12,285.29 12,284.29 12,285.29 0.0K
10:45 12,285.79 12,285.79 12,282.29 12,282.29 0.0K
10:46 12,281.29 12,281.79 12,279.29 12,279.29 0.0K
10:47 12,279.79 12,281.29 12,278.79 12,279.29 0.0K
10:48 12,279.79 12,285.29 12,279.79 12,284.29 0.0K
10:49 12,283.29 12,283.29 12,279.29 12,279.79 0.0K
10:50 12,279.29 12,280.29 12,278.79 12,280.29 0.0K
10:51 12,279.79 12,280.29 12,278.79 12,279.29 0.0K
10:52 12,280.29 12,280.79 12,278.79 12,278.79 0.0K
10:53 12,279.29 12,279.29 12,278.79 12,278.79 0.0K
10:54 12,276.79 12,278.79 12,275.79 12,275.79 0.0K
10:55 12,275.29 12,280.79 12,275.29 12,280.79 0.0K
10:56 12,282.29 12,282.29 12,279.29 12,280.29 0.0K
10:57 12,278.79 12,279.79 12,276.79 12,278.79 0.0K
10:58 12,278.29 12,284.29 12,278.29 12,284.29 0.0K
10:59 12,284.79 12,284.79 12,282.79 12,284.29 0.0K
11:00 12,283.79 12,285.79 12,283.79 12,284.79 0.0K
11:01 12,284.29 12,284.79 12,283.79 12,283.79 0.0K
11:02 12,282.29 12,282.29 12,279.29 12,279.29 0.0K
11:03 12,280.79 12,280.79 12,273.79 12,275.29 0.0K
11:04 12,276.29 12,280.29 12,276.29 12,280.29 0.0K
11:05 12,282.29 12,286.29 12,282.29 12,286.29 0.0K
11:06 12,286.79 12,289.29 12,286.29 12,289.29 0.0K
11:07 12,289.79 12,290.79 12,288.79 12,288.79 0.0K
11:08 12,287.29 12,288.29 12,286.29 12,287.29 0.0K
11:09 12,286.79 12,286.79 12,283.29 12,283.29 0.0K
11:10 12,282.29 12,286.29 12,280.79 12,286.29 0.0K
11:11 12,286.79 12,286.79 12,285.79 12,285.79 0.0K
11:12 12,285.29 12,286.29 12,284.79 12,285.29 0.0K
11:13 12,286.29 12,286.29 12,281.29 12,281.79 0.0K
11:14 12,280.29 12,282.79 12,279.79 12,282.79 0.0K
11:15 12,282.29 12,286.29 12,282.29 12,285.29 0.0K
11:16 12,284.29 12,286.29 12,284.29 12,285.29 0.0K
11:17 12,284.79 12,284.79 12,282.29 12,282.29 0.0K
11:18 12,284.29 12,284.29 12,282.29 12,284.29 0.0K
11:19 12,283.29 12,287.79 12,283.29 12,285.29 0.0K
11:20 12,286.29 12,286.29 12,284.29 12,286.29 0.0K
11:21 12,285.79 12,286.29 12,284.29 12,285.29 0.0K
11:22 12,284.79 12,284.79 12,281.29 12,281.29 0.0K
11:23 12,281.79 12,284.29 12,280.79 12,281.29 0.0K
11:24 12,279.29 12,279.29 12,277.29 12,278.29 0.0K
11:25 12,279.29 12,281.29 12,277.79 12,277.79 0.0K
11:26 12,278.29 12,278.29 12,275.79 12,277.29 0.0K
11:27 12,277.79 12,279.29 12,277.29 12,277.79 0.0K
11:28 12,279.29 12,282.29 12,279.29 12,279.29 0.0K
11:29 12,279.79 12,279.79 12,277.29 12,278.79 0.0K
11:30 12,278.29 12,279.29 12,276.29 12,278.79 0.0K
11:31 12,279.79 12,281.29 12,278.29 12,280.29 0.0K
11:32 12,280.79 12,281.29 12,278.29 12,278.29 0.0K
11:33 12,276.29 12,276.29 12,274.29 12,274.29 0.0K
11:34 12,274.79 12,276.29 12,274.29 12,274.79 0.0K
11:35 12,276.79 12,280.29 12,276.79 12,279.29 0.0K
11:36 12,280.29 12,283.79 12,278.29 12,278.29 0.0K
11:37 12,278.79 12,279.29 12,278.29 12,279.29 0.0K
11:38 12,278.29 12,279.29 12,277.29 12,278.29 0.0K
11:39 12,277.79 12,280.79 12,277.79 12,280.79 0.0K
11:40 12,280.29 12,281.79 12,278.79 12,281.79 0.0K
11:41 12,281.29 12,284.79 12,280.29 12,280.79 0.0K
11:42 12,281.79 12,283.79 12,279.79 12,283.79 0.0K
11:43 12,282.79 12,287.29 12,282.29 12,286.79 0.0K
11:44 12,286.29 12,288.29 12,286.29 12,287.79 0.0K
11:45 12,286.79 12,287.29 12,284.29 12,286.79 0.0K
11:46 12,287.79 12,289.79 12,287.79 12,289.79 0.0K
11:47 12,290.29 12,291.29 12,289.29 12,289.79 0.0K
11:48 12,290.29 12,292.79 12,290.29 12,292.79 0.0K
11:49 12,291.79 12,291.79 12,290.29 12,291.79 0.0K
11:50 12,290.79 12,292.79 12,290.29 12,292.79 0.0K
11:51 12,293.79 12,293.79 12,292.29 12,293.79 0.0K
11:52 12,292.79 12,295.79 12,292.79 12,295.79 0.0K
11:53 12,297.79 12,297.79 12,296.79 12,297.79 0.0K
11:54 12,298.79 12,300.29 12,294.79 12,294.79 0.0K
11:55 12,295.79 12,301.79 12,295.79 12,301.79 0.0K
11:56 12,300.79 12,301.29 12,298.29 12,299.79 0.0K
11:57 12,299.29 12,299.79 12,296.29 12,296.79 0.0K
11:58 12,297.29 12,299.79 12,296.79 12,299.29 0.0K
11:59 12,298.79 12,301.79 12,298.79 12,301.79 0.0K
12:00 12,300.79 12,304.29 12,300.79 12,304.29 0.0K
12:01 12,304.79 12,307.79 12,304.79 12,307.79 0.0K
12:02 12,308.79 12,310.29 12,308.79 12,309.79 0.0K
12:03 12,309.29 12,309.79 12,308.79 12,308.79 0.0K
12:04 12,308.29 12,310.79 12,306.79 12,310.79 0.0K
12:05 12,309.79 12,312.29 12,308.29 12,311.79 0.0K
12:06 12,311.29 12,315.29 12,311.29 12,314.79 0.0K
12:07 12,315.79 12,315.79 12,313.79 12,314.79 0.0K
12:08 12,314.29 12,314.79 12,313.29 12,313.79 0.0K
12:09 12,314.29 12,319.79 12,314.29 12,318.79 0.0K
12:10 12,319.29 12,322.79 12,318.79 12,322.79 0.0K
12:11 12,321.79 12,323.29 12,320.79 12,322.79 0.0K
12:12 12,321.79 12,323.79 12,321.29 12,323.29 0.0K
12:13 12,322.79 12,326.29 12,322.29 12,324.79 0.0K
12:14 12,323.79 12,323.79 12,319.79 12,321.79 0.0K
12:15 12,320.29 12,321.29 12,319.29 12,320.29 0.0K
12:16 12,318.29 12,319.79 12,318.29 12,319.29 0.0K
12:17 12,319.79 12,320.29 12,318.79 12,319.79 0.0K
12:18 12,320.29 12,320.29 12,317.29 12,318.79 0.0K
12:19 12,317.29 12,319.29 12,316.29 12,319.29 0.0K
12:20 12,319.79 12,319.79 12,318.29 12,318.29 0.0K
12:21 12,318.79 12,320.29 12,318.79 12,319.79 0.0K
12:22 12,317.29 12,319.79 12,317.29 12,319.79 0.0K
12:23 12,318.79 12,321.29 12,318.29 12,321.29 0.0K
12:24 12,320.29 12,321.79 12,320.29 12,321.29 0.0K
12:25 12,320.79 12,321.79 12,320.79 12,320.79 0.0K
12:26 12,321.29 12,321.29 12,319.79 12,319.79 0.0K
12:27 12,320.79 12,321.29 12,320.29 12,320.79 0.0K
12:28 12,321.29 12,321.29 12,319.29 12,319.29 0.0K
12:29 12,319.79 12,319.79 12,317.29 12,317.29 0.0K
12:30 12,316.79 12,319.79 12,316.29 12,316.79 0.0K
12:31 12,317.79 12,317.79 12,314.79 12,316.29 0.0K
12:32 12,316.79 12,318.79 12,316.79 12,318.29 0.0K
12:33 12,317.79 12,319.79 12,317.29 12,319.29 0.0K
12:34 12,318.79 12,321.29 12,318.79 12,320.79 0.0K
12:35 12,319.79 12,321.79 12,318.79 12,319.79 0.0K
12:36 12,320.29 12,320.29 12,317.79 12,319.29 0.0K
12:37 12,318.79 12,320.29 12,318.79 12,318.79 0.0K
12:38 12,319.29 12,321.29 12,319.29 12,320.79 0.0K
12:39 12,321.29 12,322.29 12,321.29 12,321.79 0.0K
12:40 12,322.29 12,322.29 12,320.79 12,321.79 0.0K
12:41 12,322.29 12,323.79 12,320.79 12,320.79 0.0K
12:42 12,321.29 12,321.29 12,320.79 12,320.79 0.0K
12:43 12,321.29 12,322.29 12,321.29 12,322.29 0.0K
12:44 12,322.79 12,328.29 12,322.79 12,328.29 0.0K
12:45 12,329.29 12,329.29 12,326.29 12,326.79 0.0K
12:46 12,325.29 12,327.79 12,325.29 12,327.79 0.0K
12:47 12,328.29 12,328.79 12,326.79 12,326.79 0.0K
12:48 12,325.29 12,329.79 12,325.29 12,328.79 0.0K
12:49 12,327.29 12,328.79 12,327.29 12,327.79 0.0K
12:50 12,328.29 12,330.29 12,327.79 12,329.79 0.0K
12:51 12,329.29 12,329.79 12,326.29 12,326.29 0.0K
12:52 12,325.79 12,328.79 12,325.29 12,328.79 0.0K
12:53 12,328.29 12,329.79 12,328.29 12,329.79 0.0K
12:54 12,330.29 12,330.29 12,326.79 12,327.29 0.0K
12:55 12,326.79 12,329.79 12,326.29 12,329.79 0.0K
12:56 12,329.29 12,330.79 12,329.29 12,329.79 0.0K
12:57 12,330.29 12,331.79 12,329.79 12,330.79 0.0K
12:58 12,329.79 12,330.79 12,329.79 12,330.79 0.0K
12:59 12,331.29 12,331.29 12,328.79 12,329.79 0.0K
13:00 12,330.29 12,330.79 12,328.29 12,329.29 0.0K
13:01 12,329.79 12,329.79 12,328.79 12,329.79 0.0K
13:02 12,328.29 12,330.29 12,327.79 12,328.29 0.0K
13:03 12,328.79 12,328.79 12,327.29 12,327.79 0.0K
13:04 12,328.29 12,332.79 12,328.29 12,332.29 0.0K
13:05 12,332.79 12,332.79 12,330.79 12,331.79 0.0K
13:06 12,331.29 12,331.79 12,329.79 12,329.79 0.0K
13:07 12,329.29 12,329.79 12,325.79 12,326.79 0.0K
13:08 12,327.79 12,329.79 12,327.29 12,329.79 0.0K
13:09 12,329.29 12,329.29 12,325.79 12,325.79 0.0K
13:10 12,324.29 12,324.79 12,323.29 12,323.29 0.0K
13:11 12,323.79 12,324.29 12,322.29 12,322.29 0.0K
13:12 12,320.79 12,320.79 12,315.79 12,316.29 0.0K
13:13 12,315.29 12,316.29 12,315.29 12,315.79 0.0K
13:14 12,316.29 12,316.29 12,313.29 12,313.29 0.0K
13:15 12,312.29 12,312.79 12,311.29 12,311.29 0.0K
13:16 12,310.29 12,311.29 12,310.29 12,311.29 0.0K
13:17 12,311.79 12,311.79 12,306.79 12,306.79 0.0K
13:18 12,307.29 12,307.29 12,305.29 12,307.29 0.0K
13:19 12,308.29 12,308.79 12,307.79 12,308.29 0.0K
13:20 12,307.79 12,309.29 12,306.29 12,309.29 0.0K
13:21 12,309.79 12,309.79 12,309.29 12,309.29 0.0K
13:22 12,312.29 12,312.79 12,311.29 12,311.29 0.0K
13:23 12,310.79 12,311.29 12,309.29 12,310.29 0.0K
13:24 12,309.29 12,309.29 12,308.29 12,309.29 0.0K
13:25 12,310.79 12,310.79 12,308.29 12,308.79 0.0K
13:26 12,309.29 12,310.29 12,309.29 12,309.79 0.0K
13:27 12,309.29 12,309.29 12,306.29 12,306.29 0.0K
13:28 12,308.29 12,309.29 12,306.29 12,306.79 0.0K
13:29 12,306.29 12,306.79 12,304.29 12,304.29 0.0K
13:30 12,305.29 12,307.29 12,305.29 12,306.79 0.0K
13:31 12,307.29 12,307.79 12,306.79 12,307.29 0.0K
13:32 12,307.79 12,310.79 12,306.79 12,310.79 0.0K
13:33 12,310.29 12,310.79 12,309.29 12,310.79 0.0K
13:34 12,310.29 12,310.29 12,309.79 12,310.29 0.0K
13:35 12,309.29 12,311.79 12,309.29 12,311.29 0.0K
13:36 12,308.79 12,311.29 12,308.79 12,311.29 0.0K
13:37 12,312.29 12,312.29 12,311.29 12,311.29 0.0K
13:38 12,312.29 12,312.79 12,312.29 12,312.79 0.0K
13:39 12,312.29 12,313.29 12,311.79 12,312.79 0.0K
13:40 12,312.29 12,312.79 12,311.79 12,312.79 0.0K
13:41 12,313.29 12,313.29 12,313.29 12,313.29 0.0K
13:42 12,312.79 12,313.79 12,309.29 12,309.29 0.0K
13:43 12,308.29 12,309.29 12,308.29 12,309.29 0.0K
13:44 12,308.29 12,309.29 12,308.29 12,308.29 0.0K
13:45 12,308.79 12,308.79 12,308.29 12,308.29 0.0K
13:46 12,308.79 12,310.29 12,308.79 12,309.79 0.0K
13:47 12,308.79 12,308.79 12,308.29 12,308.79 0.0K
13:48 12,309.29 12,309.29 12,308.29 12,308.79 0.0K
13:49 12,308.29 12,309.29 12,307.79 12,307.79 0.0K
13:50 12,308.29 12,309.79 12,307.29 12,309.79 0.0K
13:51 12,310.29 12,311.29 12,309.29 12,309.29 0.0K
13:52 12,308.79 12,309.79 12,308.79 12,309.29 0.0K
13:53 12,308.79 12,308.79 12,305.29 12,305.29 0.0K
13:54 12,304.79 12,305.29 12,303.79 12,305.29 0.0K
13:55 12,306.79 12,307.79 12,306.29 12,307.29 0.0K
13:56 12,307.79 12,309.29 12,307.79 12,309.29 0.0K
13:57 12,308.79 12,309.79 12,307.29 12,309.79 0.0K
13:58 12,311.29 12,311.29 12,310.29 12,311.29 0.0K
13:59 12,311.79 12,313.29 12,311.29 12,311.79 0.0K
14:00 12,312.29 12,315.79 12,312.29 12,314.29 0.0K
14:01 12,312.29 12,313.29 12,312.29 12,312.79 0.0K
14:02 12,313.79 12,315.79 12,313.79 12,315.29 0.0K
14:03 12,314.79 12,316.29 12,313.29 12,315.29 0.0K
14:04 12,314.79 12,316.79 12,313.79 12,315.79 0.0K
14:05 12,315.29 12,315.79 12,314.29 12,315.29 0.0K
14:06 12,317.29 12,320.79 12,317.29 12,319.79 0.0K
14:07 12,318.79 12,319.79 12,316.79 12,316.79 0.0K
14:08 12,317.79 12,319.29 12,317.29 12,317.29 0.0K
14:09 12,318.29 12,318.29 12,315.79 12,316.29 0.0K
14:10 12,315.79 12,318.29 12,315.79 12,318.29 0.0K
14:11 12,317.79 12,319.79 12,317.29 12,319.29 0.0K
14:12 12,318.79 12,319.29 12,316.29 12,316.29 0.0K
14:13 12,317.79 12,319.29 12,317.79 12,318.79 0.0K
14:14 12,319.29 12,319.79 12,318.29 12,319.79 0.0K
14:15 12,320.29 12,323.79 12,319.29 12,323.79 0.0K
14:16 12,324.29 12,325.29 12,322.29 12,322.29 0.0K
14:17 12,320.29 12,322.29 12,319.79 12,322.29 0.0K
14:18 12,321.79 12,322.29 12,321.79 12,322.29 0.0K
14:19 12,321.79 12,322.29 12,321.29 12,321.29 0.0K
14:20 12,321.79 12,323.79 12,321.79 12,322.79 0.0K
14:21 12,323.29 12,326.29 12,323.29 12,325.29 0.0K
14:22 12,324.79 12,325.29 12,324.79 12,325.29 0.0K
14:23 12,325.79 12,326.29 12,325.29 12,326.29 0.0K
14:24 12,325.79 12,325.79 12,324.79 12,325.29 0.0K
14:25 12,324.29 12,325.29 12,323.79 12,324.29 0.0K
14:26 12,323.79 12,324.29 12,322.29 12,324.29 0.0K
14:27 12,323.29 12,323.29 12,321.29 12,322.29 0.0K
14:28 12,322.79 12,323.79 12,321.79 12,322.79 0.0K
14:29 12,321.29 12,321.79 12,320.29 12,320.29 0.0K
14:30 12,322.79 12,322.79 12,321.79 12,322.29 0.0K
14:31 12,321.29 12,322.29 12,320.29 12,321.79 0.0K
14:32 12,321.29 12,323.79 12,320.79 12,323.29 0.0K
14:33 12,322.79 12,323.29 12,322.29 12,323.29 0.0K
14:34 12,322.79 12,322.79 12,320.29 12,321.29 0.0K
14:35 12,321.79 12,321.79 12,319.29 12,319.79 0.0K
14:36 12,319.29 12,320.79 12,319.29 12,320.29 0.0K
14:37 12,319.29 12,320.79 12,319.29 12,319.29 0.0K
14:38 12,320.29 12,321.29 12,320.29 12,320.29 0.0K
14:39 12,321.29 12,321.29 12,318.29 12,318.29 0.0K
14:40 12,317.79 12,319.29 12,315.29 12,315.29 0.0K
14:41 12,315.79 12,315.79 12,310.29 12,310.29 0.0K
14:42 12,309.79 12,310.29 12,309.79 12,309.79 0.0K
14:43 12,308.79 12,308.79 12,305.79 12,305.79 0.0K
14:44 12,305.29 12,309.79 12,305.29 12,308.79 0.0K
14:45 12,309.29 12,312.29 12,309.29 12,310.29 0.0K
14:46 12,311.29 12,312.29 12,311.29 12,312.29 0.0K
14:47 12,312.79 12,313.79 12,312.79 12,312.79 0.0K
14:48 12,312.29 12,312.29 12,310.29 12,310.29 0.0K
14:49 12,311.29 12,314.29 12,311.29 12,314.29 0.0K
14:50 12,313.29 12,313.29 12,311.29 12,311.79 0.0K
14:51 12,312.29 12,312.29 12,309.29 12,310.29 0.0K
14:52 12,310.79 12,312.29 12,310.79 12,312.29 0.0K
14:53 12,311.79 12,312.29 12,310.29 12,311.29 0.0K
14:54 12,310.79 12,311.29 12,310.29 12,311.29 0.0K
14:55 12,310.79 12,313.29 12,310.79 12,313.29 0.0K
14:56 12,312.29 12,314.29 12,312.29 12,312.79 0.0K
14:57 12,313.79 12,315.29 12,312.29 12,312.29 0.0K
14:58 12,312.79 12,312.79 12,306.29 12,306.79 0.0K
14:59 12,305.79 12,305.79 12,304.29 12,304.79 0.0K
15:00 12,305.79 12,308.79 12,303.79 12,303.79 0.0K
15:01 12,303.29 12,303.79 12,296.79 12,300.79 0.0K
15:02 12,301.29 12,301.79 12,300.79 12,301.79 0.0K
15:03 12,300.79 12,300.79 12,295.29 12,295.79 0.0K
15:04 12,294.79 12,294.79 12,285.29 12,289.29 0.0K
15:05 12,290.79 12,292.79 12,287.79 12,289.79 0.0K
15:06 12,289.29 12,292.29 12,288.79 12,291.79 0.0K
15:07 12,294.29 12,295.79 12,291.79 12,295.79 0.0K
15:08 12,294.79 12,297.79 12,292.79 12,293.79 0.0K
15:09 12,293.29 12,295.29 12,292.79 12,294.29 0.0K
15:10 12,292.29 12,295.29 12,292.29 12,294.29 0.0K
15:11 12,292.29 12,292.29 12,288.29 12,288.29 0.0K
15:12 12,290.29 12,290.29 12,286.29 12,287.29 0.0K
15:13 12,286.79 12,289.29 12,286.29 12,289.29 0.0K
15:14 12,288.29 12,288.79 12,286.79 12,286.79 0.0K
15:15 12,287.29 12,289.79 12,284.29 12,289.29 0.0K
15:16 12,288.79 12,290.29 12,288.29 12,289.29 0.0K
15:17 12,290.29 12,291.29 12,288.79 12,289.79 0.0K
15:18 12,290.79 12,290.79 12,288.29 12,288.29 0.0K
15:19 12,288.79 12,290.29 12,287.79 12,287.79 0.0K
15:20 12,287.29 12,289.29 12,286.29 12,288.29 0.0K
15:21 12,288.79 12,290.29 12,287.29 12,290.29 0.0K
15:22 12,289.29 12,289.29 12,284.29 12,284.29 0.0K
15:23 12,289.29 12,289.29 12,287.29 12,288.29 0.0K
15:24 12,287.29 12,290.29 12,287.29 12,288.29 0.0K
15:25 12,289.29 12,290.29 12,288.29 12,289.79 0.0K
15:26 12,288.29 12,291.29 12,288.29 12,289.79 0.0K
15:27 12,290.29 12,290.29 12,286.29 12,286.29 0.0K
15:28 12,285.79 12,286.29 12,285.29 12,285.29 0.0K
15:29 12,284.29 12,285.29 12,283.29 12,283.29 0.0K
15:30 12,284.29 12,298.29 12,282.29 12,288.29 0.0K
15:31 12,290.29 12,294.29 12,287.29 12,291.29 0.0K
15:32 12,292.29 12,295.29 12,291.29 12,292.29 0.0K
15:33 12,292.79 12,292.79 12,289.79 12,290.79 0.0K
15:34 12,289.79 12,289.79 12,286.79 12,287.79 0.0K
15:35 12,288.29 12,291.79 12,288.29 12,290.29 0.0K
15:36 12,289.79 12,292.79 12,289.79 12,292.29 0.0K
15:37 12,292.79 12,292.79 12,286.29 12,287.79 0.0K
15:38 12,288.29 12,288.29 12,286.29 12,286.29 0.0K
15:39 12,285.79 12,285.79 12,282.79 12,282.79 0.0K
15:40 12,284.29 12,286.29 12,280.79 12,280.79 0.0K
15:41 12,282.29 12,286.29 12,281.79 12,284.29 0.0K
15:42 12,285.29 12,287.29 12,285.29 12,285.79 0.0K
15:43 12,285.29 12,285.29 12,283.29 12,284.29 0.0K
15:44 12,286.29 12,286.29 12,283.29 12,283.29 0.0K
15:45 12,285.29 12,285.29 12,269.79 12,274.29 0.0K
15:46 12,275.29 12,278.79 12,273.29 12,275.79 0.0K
15:47 12,275.29 12,281.29 12,275.29 12,281.29 0.0K
15:48 12,280.29 12,281.79 12,278.79 12,281.79 0.0K
15:49 12,281.29 12,288.29 12,280.79 12,286.79 0.0K
15:50 12,287.29 12,289.29 12,284.79 12,288.79 0.0K
15:51 12,288.29 12,291.29 12,288.29 12,290.29 0.0K
15:52 12,291.29 12,296.29 12,290.79 12,294.29 0.0K
15:53 12,294.79 12,294.79 12,287.29 12,287.29 0.0K
15:54 12,286.79 12,287.29 12,283.29 12,284.29 0.0K
15:55 12,283.79 12,284.29 12,282.29 12,282.29 0.0K
15:56 12,279.29 12,284.79 12,279.29 12,283.29 0.0K
15:57 12,283.79 12,283.79 12,278.79 12,280.29 0.0K
15:58 12,281.29 12,281.29 12,279.29 12,279.29 0.0K
15:59 12,280.29 12,281.29 12,279.29 12,279.29 0.0K
16:00 12,281.79 12,282.29 12,277.79 12,277.79 0.0K
16:01 12,275.29 12,284.29 12,275.29 12,278.79 0.0K
16:02 12,280.29 12,281.29 12,272.29 12,272.29 0.0K
16:03 12,273.79 12,275.29 12,272.29 12,274.79 0.0K
16:04 12,275.29 12,280.29 12,274.29 12,278.29 0.0K
16:05 12,280.29 12,285.29 12,279.29 12,285.29 0.0K
16:06 12,285.79 12,286.29 12,281.29 12,283.79 0.0K
16:07 12,284.29 12,285.79 12,282.79 12,285.79 0.0K
16:08 12,286.29 12,289.29 12,285.29 12,287.29 0.0K
16:09 12,286.29 12,289.79 12,285.29 12,287.29 0.0K
16:10 12,286.79 12,287.29 12,282.29 12,282.29 0.0K
16:11 12,281.29 12,282.79 12,279.79 12,281.29 0.0K
16:12 12,282.29 12,284.29 12,280.29 12,284.29 0.0K
16:13 12,283.79 12,285.29 12,280.29 12,280.29 0.0K
16:14 12,283.29 12,283.29 12,280.29 12,280.29 0.0K
16:15 12,280.79 12,286.29 12,280.79 12,286.29 0.0K
16:16 12,287.29 12,289.29 12,284.79 12,288.79 0.0K
16:17 12,289.79 12,290.29 12,286.79 12,290.29 0.0K
16:18 12,291.29 12,291.29 12,287.29 12,288.79 0.0K
16:19 12,288.29 12,288.29 12,286.29 12,286.29 0.0K
16:20 12,287.29 12,287.29 12,285.29 12,286.29 0.0K
16:21 12,286.79 12,288.29 12,286.79 12,287.29 0.0K
16:22 12,286.79 12,287.29 12,286.29 12,286.79 0.0K
16:23 12,287.29 12,294.29 12,287.29 12,292.79 0.0K
16:24 12,293.79 12,296.29 12,293.79 12,296.29 0.0K
16:25 12,297.79 12,298.29 12,295.79 12,296.29 0.0K
16:26 12,295.79 12,295.79 12,289.79 12,291.29 0.0K
16:27 12,290.79 12,292.79 12,289.29 12,291.29 0.0K
16:28 12,290.79 12,291.79 12,288.79 12,289.79 0.0K
16:29 12,289.29 12,294.79 12,289.29 12,293.29 0.0K
16:30 12,292.79 12,295.79 12,289.79 12,290.79 0.0K
16:31 12,291.29 12,291.29 12,286.79 12,290.79 0.0K
16:32 12,290.29 12,292.79 12,288.29 12,290.29 0.0K
16:33 12,288.79 12,292.79 12,287.79 12,287.79 0.0K
16:34 12,286.29 12,287.29 12,284.29 12,284.29 0.0K
16:35 12,285.79 12,288.29 12,282.79 12,282.79 0.0K
16:36 12,284.79 12,286.79 12,283.29 12,284.29 0.0K
16:37 12,283.29 12,286.79 12,283.29 12,286.79 0.0K
16:38 12,286.29 12,286.29 12,284.29 12,286.29 0.0K
16:39 12,285.79 12,290.29 12,285.79 12,289.79 0.0K
16:40 12,289.29 12,290.29 12,287.29 12,287.29 0.0K
16:41 12,288.29 12,289.29 12,286.29 12,286.29 0.0K
16:42 12,287.79 12,288.29 12,283.29 12,283.29 0.0K
16:43 12,283.79 12,284.79 12,281.29 12,283.29 0.0K
16:44 12,284.79 12,286.79 12,283.79 12,286.79 0.0K
16:45 12,287.29 12,289.29 12,285.29 12,288.29 0.0K
16:46 12,286.79 12,286.79 12,284.79 12,285.29 0.0K
16:47 12,283.79 12,285.29 12,283.29 12,283.29 0.0K
16:48 12,278.79 12,281.79 12,278.79 12,279.29 0.0K
16:49 12,278.29 12,279.29 12,275.29 12,275.29 0.0K
16:50 12,273.29 12,273.29 12,268.29 12,271.29 0.0K
16:51 12,271.79 12,273.29 12,271.29 12,273.29 0.0K
16:52 12,272.29 12,274.79 12,271.29 12,273.29 0.0K
16:53 12,275.79 12,279.29 12,275.79 12,279.29 0.0K
16:54 12,280.79 12,281.79 12,280.79 12,280.79 0.0K
16:55 12,281.79 12,284.79 12,281.79 12,282.29 0.0K
16:56 12,280.79 12,281.79 12,278.29 12,281.79 0.0K
16:57 12,280.79 12,282.79 12,279.79 12,281.29 0.0K
16:58 12,281.79 12,283.79 12,280.29 12,283.79 0.0K
16:59 12,284.29 12,286.29 12,283.79 12,284.79 0.0K
17:00 12,285.79 12,285.79 12,279.79 12,279.79 0.0K
17:01 12,280.79 12,283.79 12,280.79 12,283.79 0.0K
17:02 12,284.29 12,284.79 12,282.29 12,282.29 0.0K
17:03 12,280.79 12,282.79 12,279.79 12,280.29 0.0K
17:04 12,280.79 12,281.29 12,279.29 12,279.79 0.0K
17:05 12,278.79 12,279.29 12,277.79 12,278.29 0.0K
17:06 12,278.79 12,281.29 12,278.79 12,280.29 0.0K
17:07 12,280.79 12,282.79 12,280.79 12,281.79 0.0K
17:08 12,282.79 12,283.29 12,280.79 12,283.29 0.0K
17:09 12,282.79 12,284.79 12,282.79 12,283.79 0.0K
17:10 12,284.29 12,284.79 12,280.79 12,284.79 0.0K
17:11 12,284.29 12,284.29 12,281.79 12,282.79 0.0K
17:12 12,282.29 12,285.29 12,281.79 12,285.29 0.0K
17:13 12,285.79 12,285.79 12,284.79 12,284.79 0.0K
17:14 12,285.29 12,287.29 12,284.79 12,285.79 0.0K
17:15 12,285.29 12,286.79 12,282.79 12,286.79 0.0K
17:16 12,285.79 12,286.79 12,284.79 12,286.79 0.0K
17:17 12,287.29 12,287.29 12,285.29 12,285.79 0.0K
17:18 12,284.79 12,288.29 12,284.79 12,288.29 0.0K
17:19 12,288.79 12,289.79 12,286.79 12,287.79 0.0K
17:20 12,288.79 12,288.79 12,286.79 12,287.29 0.0K
17:21 12,287.79 12,290.79 12,287.79 12,289.79 0.0K
17:22 12,288.79 12,290.79 12,288.79 12,289.79 0.0K
17:23 12,290.29 12,291.79 12,289.79 12,289.79 0.0K
17:24 12,290.29 12,290.29 12,289.29 12,289.79 0.0K
17:25 12,290.29 12,293.79 12,289.79 12,293.79 0.0K
17:26 12,295.29 12,296.79 12,293.79 12,294.29 0.0K
17:27 12,292.79 12,295.79 12,292.29 12,293.79 0.0K
17:28 12,292.79 12,293.79 12,292.29 12,292.79 0.0K
17:29 12,290.79 12,292.79 12,287.79 12,287.79 0.0K
17:30 12,288.79 12,288.79 12,283.29 12,284.29 0.0K
17:31 12,284.79 12,288.79 12,284.79 12,288.79 0.0K
17:32 12,287.79 12,287.79 12,285.79 12,286.79 0.0K
17:33 12,287.29 12,287.79 12,286.79 12,286.79 0.0K
17:34 12,286.29 12,287.79 12,285.79 12,286.29 0.0K
17:35 12,285.79 12,287.79 12,284.04 12,284.04 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