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 12,292.03 12,292.03 12,286.03 12,286.03 0.0K
08:59 12,284.03 12,289.53 12,282.53 12,286.53 0.0K
09:00 12,291.03 12,292.03 12,281.03 12,281.03 0.0K
09:01 12,282.03 12,284.03 12,269.03 12,272.53 0.0K
09:02 12,272.03 12,272.03 12,263.53 12,270.03 0.0K
09:03 12,268.03 12,279.53 12,268.03 12,277.03 0.0K
09:04 12,278.03 12,280.03 12,275.03 12,278.03 0.0K
09:05 12,278.53 12,280.03 12,275.03 12,275.03 0.0K
09:06 12,272.03 12,274.03 12,268.03 12,270.53 0.0K
09:07 12,270.03 12,271.03 12,269.03 12,270.03 0.0K
09:08 12,269.03 12,269.03 12,263.53 12,266.03 0.0K
09:09 12,265.03 12,265.03 12,260.53 12,263.03 0.0K
09:10 12,261.03 12,267.53 12,259.03 12,266.53 0.0K
09:11 12,266.03 12,271.03 12,265.53 12,271.03 0.0K
09:12 12,269.03 12,270.03 12,267.03 12,270.03 0.0K
09:13 12,268.03 12,271.03 12,268.03 12,268.03 0.0K
09:14 12,268.53 12,270.53 12,261.03 12,261.03 0.0K
09:15 12,260.03 12,263.03 12,260.03 12,261.53 0.0K
09:16 12,258.03 12,259.03 12,256.03 12,256.03 0.0K
09:17 12,255.03 12,262.53 12,255.03 12,262.53 0.0K
09:18 12,264.03 12,266.03 12,262.03 12,266.03 0.0K
09:19 12,263.53 12,264.03 12,262.03 12,262.03 0.0K
09:20 12,261.03 12,264.03 12,261.03 12,263.03 0.0K
09:21 12,264.03 12,265.03 12,264.03 12,265.03 0.0K
09:22 12,263.03 12,264.03 12,262.03 12,264.03 0.0K
09:23 12,263.03 12,268.03 12,260.03 12,266.03 0.0K
09:24 12,265.53 12,266.03 12,262.03 12,263.03 0.0K
09:25 12,263.53 12,263.53 12,258.03 12,258.03 0.0K
09:26 12,257.03 12,258.03 12,254.03 12,257.03 0.0K
09:27 12,255.03 12,255.03 12,251.03 12,252.03 0.0K
09:28 12,251.53 12,255.03 12,251.53 12,255.03 0.0K
09:29 12,254.53 12,255.03 12,252.53 12,252.53 0.0K
09:30 12,253.53 12,254.03 12,250.53 12,253.53 0.0K
09:31 12,253.03 12,257.03 12,253.03 12,256.03 0.0K
09:32 12,255.53 12,255.53 12,250.53 12,254.03 0.0K
09:33 12,252.03 12,253.03 12,250.03 12,251.03 0.0K
09:34 12,250.53 12,251.03 12,245.03 12,248.03 0.0K
09:35 12,247.03 12,248.03 12,245.03 12,246.03 0.0K
09:36 12,245.53 12,248.03 12,245.53 12,248.03 0.0K
09:37 12,249.03 12,249.03 12,248.03 12,249.03 0.0K
09:38 12,250.53 12,254.03 12,249.53 12,253.03 0.0K
09:39 12,252.53 12,252.53 12,250.03 12,252.03 0.0K
09:40 12,251.03 12,253.53 12,251.03 12,252.03 0.0K
09:41 12,250.03 12,252.03 12,248.03 12,249.03 0.0K
09:42 12,251.53 12,253.03 12,250.03 12,252.03 0.0K
09:43 12,251.03 12,252.03 12,247.53 12,247.53 0.0K
09:44 12,246.53 12,248.03 12,245.03 12,245.03 0.0K
09:45 12,246.03 12,250.53 12,246.03 12,250.53 0.0K
09:46 12,251.03 12,251.53 12,250.03 12,251.03 0.0K
09:47 12,250.03 12,250.03 12,245.03 12,245.53 0.0K
09:48 12,245.03 12,249.03 12,245.03 12,249.03 0.0K
09:49 12,250.03 12,254.03 12,250.03 12,254.03 0.0K
09:50 12,254.53 12,255.03 12,252.03 12,252.03 0.0K
09:51 12,251.03 12,253.03 12,248.03 12,253.03 0.0K
09:52 12,252.03 12,253.03 12,248.53 12,249.03 0.0K
09:53 12,250.03 12,253.03 12,250.03 12,252.03 0.0K
09:54 12,253.03 12,253.03 12,250.03 12,250.03 0.0K
09:55 12,249.03 12,250.03 12,249.03 12,250.03 0.0K
09:56 12,249.03 12,249.03 12,248.03 12,249.03 0.0K
09:57 12,248.03 12,250.03 12,245.53 12,250.03 0.0K
09:58 12,249.03 12,249.03 12,245.03 12,245.03 0.0K
09:59 12,245.53 12,247.53 12,244.53 12,247.03 0.0K
10:00 12,248.03 12,250.03 12,247.03 12,250.03 0.0K
10:01 12,251.53 12,254.03 12,247.03 12,247.03 0.0K
10:02 12,248.03 12,249.03 12,246.03 12,246.03 0.0K
10:03 12,245.03 12,245.03 12,241.03 12,241.03 0.0K
10:04 12,240.53 12,241.03 12,239.53 12,240.03 0.0K
10:05 12,236.03 12,239.53 12,236.03 12,239.03 0.0K
10:06 12,238.03 12,239.53 12,238.03 12,238.03 0.0K
10:07 12,235.53 12,236.03 12,232.03 12,232.03 0.0K
10:08 12,232.53 12,234.53 12,231.03 12,234.53 0.0K
10:09 12,234.03 12,239.03 12,234.03 12,239.03 0.0K
10:10 12,237.53 12,241.03 12,237.53 12,240.53 0.0K
10:11 12,239.53 12,239.53 12,235.03 12,238.03 0.0K
10:12 12,238.53 12,240.03 12,235.03 12,235.03 0.0K
10:13 12,234.03 12,235.53 12,231.03 12,231.03 0.0K
10:14 12,230.53 12,232.03 12,229.03 12,232.03 0.0K
10:15 12,230.03 12,234.03 12,230.03 12,233.53 0.0K
10:16 12,231.03 12,231.03 12,224.03 12,224.03 0.0K
10:17 12,222.03 12,222.53 12,221.03 12,221.03 0.0K
10:18 12,219.53 12,220.03 12,217.53 12,220.03 0.0K
10:19 12,221.53 12,224.03 12,220.03 12,224.03 0.0K
10:20 12,225.03 12,232.03 12,225.03 12,232.03 0.0K
10:21 12,231.03 12,232.53 12,229.53 12,229.53 0.0K
10:22 12,228.53 12,231.03 12,228.03 12,230.53 0.0K
10:23 12,230.03 12,230.03 12,228.03 12,230.03 0.0K
10:24 12,231.03 12,237.03 12,231.03 12,236.53 0.0K
10:25 12,237.53 12,240.53 12,236.03 12,240.53 0.0K
10:26 12,239.03 12,241.53 12,238.03 12,238.03 0.0K
10:27 12,239.03 12,240.03 12,239.03 12,240.03 0.0K
10:28 12,241.03 12,243.03 12,239.53 12,241.03 0.0K
10:29 12,242.03 12,242.03 12,241.03 12,241.53 0.0K
10:30 12,242.03 12,243.03 12,240.03 12,240.03 0.0K
10:31 12,240.53 12,241.03 12,240.03 12,240.03 0.0K
10:32 12,239.03 12,240.03 12,238.03 12,240.03 0.0K
10:33 12,240.53 12,240.53 12,236.03 12,236.03 0.0K
10:34 12,235.03 12,235.03 12,233.53 12,235.03 0.0K
10:35 12,234.53 12,234.53 12,229.03 12,229.03 0.0K
10:36 12,228.03 12,231.53 12,228.03 12,231.03 0.0K
10:37 12,235.03 12,235.03 12,233.03 12,233.03 0.0K
10:38 12,235.03 12,235.03 12,230.03 12,232.03 0.0K
10:39 12,231.53 12,232.03 12,230.03 12,230.03 0.0K
10:40 12,229.03 12,230.53 12,229.03 12,230.53 0.0K
10:41 12,230.03 12,230.03 12,226.03 12,226.03 0.0K
10:42 12,225.03 12,225.53 12,224.53 12,225.03 0.0K
10:43 12,225.53 12,226.03 12,223.03 12,223.03 0.0K
10:44 12,222.53 12,231.03 12,222.53 12,231.03 0.0K
10:45 12,230.03 12,231.53 12,229.03 12,229.03 0.0K
10:46 12,228.03 12,229.53 12,228.03 12,229.03 0.0K
10:47 12,227.03 12,229.03 12,225.03 12,225.03 0.0K
10:48 12,225.53 12,229.03 12,223.03 12,229.03 0.0K
10:49 12,226.53 12,227.03 12,225.03 12,225.53 0.0K
10:50 12,225.03 12,225.03 12,223.03 12,223.03 0.0K
10:51 12,224.03 12,224.53 12,222.03 12,224.53 0.0K
10:52 12,224.03 12,224.53 12,223.03 12,224.53 0.0K
10:53 12,224.03 12,224.03 12,222.53 12,223.03 0.0K
10:54 12,222.53 12,222.53 12,221.03 12,222.53 0.0K
10:55 12,223.03 12,225.53 12,222.03 12,225.03 0.0K
10:56 12,223.53 12,226.53 12,223.53 12,224.03 0.0K
10:57 12,223.03 12,226.03 12,223.03 12,225.03 0.0K
10:58 12,226.03 12,228.03 12,225.03 12,228.03 0.0K
10:59 12,227.53 12,228.03 12,227.03 12,228.03 0.0K
11:00 12,230.53 12,232.03 12,230.03 12,230.53 0.0K
11:01 12,231.03 12,233.53 12,230.03 12,230.03 0.0K
11:02 12,232.03 12,236.53 12,232.03 12,236.03 0.0K
11:03 12,235.53 12,235.53 12,233.03 12,233.03 0.0K
11:04 12,231.53 12,232.03 12,230.03 12,232.03 0.0K
11:05 12,231.03 12,231.03 12,227.03 12,228.53 0.0K
11:06 12,229.03 12,231.03 12,229.03 12,231.03 0.0K
11:07 12,230.53 12,231.03 12,226.53 12,227.03 0.0K
11:08 12,226.03 12,228.03 12,226.03 12,226.03 0.0K
11:09 12,226.53 12,226.53 12,223.53 12,225.03 0.0K
11:10 12,224.53 12,225.03 12,224.53 12,225.03 0.0K
11:11 12,225.53 12,225.53 12,223.03 12,223.03 0.0K
11:12 12,222.03 12,224.03 12,221.03 12,223.03 0.0K
11:13 12,223.53 12,223.53 12,222.53 12,222.53 0.0K
11:14 12,222.03 12,223.03 12,221.53 12,223.03 0.0K
11:15 12,223.53 12,225.53 12,222.53 12,225.53 0.0K
11:16 12,225.03 12,225.03 12,222.03 12,222.03 0.0K
11:17 12,221.53 12,224.53 12,221.53 12,223.03 0.0K
11:18 12,223.53 12,223.53 12,220.53 12,221.03 0.0K
11:19 12,220.53 12,222.03 12,220.03 12,221.53 0.0K
11:20 12,222.03 12,222.03 12,219.53 12,222.03 0.0K
11:21 12,221.53 12,222.53 12,221.03 12,222.53 0.0K
11:22 12,221.53 12,224.53 12,221.03 12,224.03 0.0K
11:23 12,226.53 12,229.03 12,226.53 12,229.03 0.0K
11:24 12,230.03 12,231.03 12,229.53 12,230.53 0.0K
11:25 12,230.03 12,233.03 12,230.03 12,233.03 0.0K
11:26 12,233.53 12,238.03 12,233.53 12,238.03 0.0K
11:27 12,238.53 12,238.53 12,233.03 12,233.03 0.0K
11:28 12,234.03 12,236.03 12,234.03 12,235.03 0.0K
11:29 12,234.03 12,234.03 12,232.03 12,232.03 0.0K
11:30 12,233.03 12,233.53 12,232.03 12,233.03 0.0K
11:31 12,233.53 12,236.03 12,233.53 12,235.53 0.0K
11:32 12,235.03 12,235.03 12,232.03 12,232.53 0.0K
11:33 12,233.03 12,233.03 12,231.03 12,232.03 0.0K
11:34 12,229.03 12,232.03 12,229.03 12,229.03 0.0K
11:35 12,228.03 12,228.03 12,224.03 12,225.03 0.0K
11:36 12,224.53 12,226.03 12,222.03 12,223.53 0.0K
11:37 12,225.03 12,226.03 12,225.03 12,225.03 0.0K
11:38 12,224.53 12,225.03 12,223.03 12,223.03 0.0K
11:39 12,222.53 12,224.03 12,222.03 12,224.03 0.0K
11:40 12,223.03 12,223.03 12,220.53 12,221.03 0.0K
11:41 12,221.53 12,221.53 12,219.03 12,219.03 0.0K
11:42 12,221.03 12,222.03 12,219.53 12,219.53 0.0K
11:43 12,220.03 12,221.53 12,219.53 12,221.53 0.0K
11:44 12,221.03 12,223.03 12,221.03 12,221.03 0.0K
11:45 12,223.03 12,225.03 12,223.03 12,224.03 0.0K
11:46 12,225.03 12,225.53 12,224.03 12,224.53 0.0K
11:47 12,225.03 12,225.03 12,223.53 12,224.53 0.0K
11:48 12,223.53 12,224.03 12,223.03 12,223.53 0.0K
11:49 12,223.03 12,227.03 12,223.03 12,226.03 0.0K
11:50 12,227.53 12,228.03 12,227.03 12,228.03 0.0K
11:51 12,227.53 12,229.03 12,225.03 12,225.03 0.0K
11:52 12,226.03 12,226.03 12,223.53 12,225.03 0.0K
11:53 12,226.53 12,230.03 12,226.53 12,229.03 0.0K
11:54 12,229.53 12,230.03 12,227.03 12,229.03 0.0K
11:55 12,230.03 12,230.03 12,228.53 12,229.53 0.0K
11:56 12,229.03 12,229.03 12,226.03 12,226.03 0.0K
11:57 12,224.03 12,226.53 12,224.03 12,226.53 0.0K
11:58 12,228.03 12,228.03 12,227.03 12,227.03 0.0K
11:59 12,228.03 12,231.53 12,228.03 12,230.53 0.0K
12:00 12,230.03 12,232.03 12,230.03 12,230.53 0.0K
12:01 12,231.03 12,231.03 12,220.03 12,220.53 0.0K
12:02 12,223.03 12,225.03 12,222.03 12,225.03 0.0K
12:03 12,224.03 12,224.03 12,221.03 12,222.53 0.0K
12:04 12,220.03 12,223.53 12,220.03 12,223.03 0.0K
12:05 12,220.53 12,225.53 12,220.53 12,225.03 0.0K
12:06 12,224.03 12,226.03 12,224.03 12,224.03 0.0K
12:07 12,225.53 12,226.03 12,224.03 12,226.03 0.0K
12:08 12,227.03 12,227.03 12,225.03 12,226.03 0.0K
12:09 12,227.03 12,228.03 12,227.03 12,227.03 0.0K
12:10 12,227.53 12,229.03 12,226.53 12,227.03 0.0K
12:11 12,226.53 12,227.03 12,224.53 12,227.03 0.0K
12:12 12,226.03 12,227.03 12,226.03 12,227.03 0.0K
12:13 12,226.53 12,229.03 12,226.53 12,229.03 0.0K
12:14 12,228.53 12,229.03 12,227.03 12,227.03 0.0K
12:15 12,223.53 12,226.03 12,223.03 12,225.03 0.0K
12:16 12,225.53 12,225.53 12,223.03 12,225.03 0.0K
12:17 12,224.03 12,224.53 12,223.03 12,223.03 0.0K
12:18 12,222.53 12,222.53 12,222.03 12,222.03 0.0K
12:19 12,223.03 12,224.03 12,220.53 12,223.03 0.0K
12:20 12,222.53 12,224.03 12,222.03 12,224.03 0.0K
12:21 12,224.53 12,225.03 12,224.53 12,225.03 0.0K
12:22 12,225.53 12,226.03 12,223.53 12,224.03 0.0K
12:23 12,224.53 12,224.53 12,222.53 12,222.53 0.0K
12:24 12,223.03 12,225.03 12,222.03 12,222.03 0.0K
12:25 12,222.53 12,223.03 12,221.53 12,223.03 0.0K
12:26 12,223.53 12,225.53 12,223.53 12,225.03 0.0K
12:27 12,224.53 12,224.53 12,219.53 12,221.53 0.0K
12:28 12,222.03 12,222.03 12,219.03 12,220.03 0.0K
12:29 12,219.03 12,219.03 12,217.53 12,218.03 0.0K
12:30 12,217.03 12,223.03 12,217.03 12,223.03 0.0K
12:31 12,222.03 12,225.03 12,222.03 12,223.03 0.0K
12:33 12,223.53 12,223.53 12,222.03 12,223.03 0.0K
12:34 12,223.53 12,224.03 12,222.03 12,222.03 0.0K
12:35 12,223.03 12,223.03 12,222.03 12,223.03 0.0K
12:36 12,222.03 12,223.53 12,221.53 12,223.03 0.0K
12:37 12,222.03 12,225.03 12,222.03 12,225.03 0.0K
12:38 12,224.53 12,224.53 12,224.03 12,224.53 0.0K
12:39 12,225.03 12,227.03 12,225.03 12,226.03 0.0K
12:40 12,225.03 12,225.03 12,223.03 12,224.03 0.0K
12:41 12,223.53 12,225.03 12,223.03 12,224.53 0.0K
12:42 12,223.53 12,224.53 12,222.03 12,223.53 0.0K
12:43 12,223.03 12,224.03 12,222.53 12,224.03 0.0K
12:44 12,225.03 12,226.03 12,225.03 12,226.03 0.0K
12:45 12,227.03 12,229.53 12,226.03 12,229.53 0.0K
12:46 12,230.03 12,232.03 12,230.03 12,232.03 0.0K
12:47 12,231.53 12,231.53 12,228.03 12,230.03 0.0K
12:48 12,229.53 12,229.53 12,228.03 12,228.03 0.0K
12:49 12,228.53 12,230.03 12,228.53 12,229.53 0.0K
12:50 12,230.03 12,231.03 12,228.03 12,228.03 0.0K
12:51 12,228.53 12,230.03 12,228.03 12,230.03 0.0K
12:52 12,229.03 12,229.53 12,228.03 12,229.03 0.0K
12:53 12,228.53 12,230.03 12,228.53 12,229.03 0.0K
12:54 12,228.53 12,229.03 12,228.03 12,229.03 0.0K
12:55 12,228.53 12,231.03 12,228.03 12,231.03 0.0K
12:56 12,232.03 12,234.53 12,231.03 12,234.53 0.0K
12:57 12,235.03 12,235.03 12,233.53 12,234.53 0.0K
12:58 12,235.03 12,235.53 12,234.53 12,235.53 0.0K
12:59 12,235.03 12,236.53 12,235.03 12,235.53 0.0K
13:00 12,232.53 12,235.53 12,232.53 12,234.03 0.0K
13:01 12,235.03 12,235.53 12,231.03 12,235.53 0.0K
13:02 12,236.03 12,239.03 12,236.03 12,239.03 0.0K
13:03 12,239.53 12,239.53 12,239.03 12,239.03 0.0K
13:04 12,239.53 12,241.03 12,239.53 12,241.03 0.0K
13:05 12,239.03 12,239.03 12,235.53 12,235.53 0.0K
13:06 12,236.03 12,236.03 12,235.53 12,235.53 0.0K
13:07 12,235.03 12,237.03 12,235.03 12,236.03 0.0K
13:08 12,237.03 12,237.03 12,236.03 12,236.53 0.0K
13:09 12,237.03 12,237.03 12,236.03 12,237.03 0.0K
13:10 12,238.03 12,238.03 12,237.03 12,237.03 0.0K
13:11 12,236.53 12,236.53 12,233.53 12,233.53 0.0K
13:12 12,234.03 12,237.03 12,234.03 12,237.03 0.0K
13:13 12,238.03 12,238.03 12,237.03 12,237.03 0.0K
13:14 12,236.53 12,237.03 12,234.53 12,235.53 0.0K
13:15 12,235.03 12,236.03 12,234.53 12,236.03 0.0K
13:16 12,235.53 12,235.53 12,234.03 12,235.03 0.0K
13:17 12,234.53 12,235.03 12,233.53 12,233.53 0.0K
13:18 12,233.03 12,236.53 12,233.03 12,236.03 0.0K
13:19 12,235.53 12,235.53 12,232.53 12,232.53 0.0K
13:20 12,232.03 12,232.53 12,229.03 12,231.53 0.0K
13:21 12,232.03 12,233.03 12,231.03 12,231.53 0.0K
13:22 12,232.03 12,235.03 12,232.03 12,235.03 0.0K
13:23 12,235.53 12,237.03 12,235.53 12,236.53 0.0K
13:24 12,236.03 12,237.03 12,235.53 12,236.03 0.0K
13:25 12,235.03 12,235.03 12,234.53 12,234.53 0.0K
13:26 12,235.03 12,235.53 12,234.03 12,234.53 0.0K
13:27 12,235.03 12,236.53 12,235.03 12,236.53 0.0K
13:28 12,236.03 12,237.53 12,236.03 12,237.03 0.0K
13:29 12,236.03 12,236.03 12,235.03 12,236.03 0.0K
13:30 12,236.53 12,238.03 12,236.53 12,237.03 0.0K
13:31 12,236.53 12,237.03 12,235.03 12,236.03 0.0K
13:32 12,236.53 12,236.53 12,234.53 12,236.03 0.0K
13:33 12,235.03 12,236.03 12,235.03 12,236.03 0.0K
13:34 12,237.03 12,237.03 12,236.03 12,237.03 0.0K
13:35 12,236.03 12,239.03 12,236.03 12,238.53 0.0K
13:36 12,238.03 12,238.53 12,235.53 12,236.03 0.0K
13:37 12,234.53 12,234.53 12,233.53 12,233.53 0.0K
13:38 12,233.03 12,233.03 12,232.03 12,232.03 0.0K
13:39 12,233.53 12,233.53 12,233.03 12,233.03 0.0K
13:40 12,232.03 12,233.53 12,231.53 12,233.53 0.0K
13:41 12,233.03 12,234.03 12,233.03 12,234.03 0.0K
13:42 12,233.03 12,234.03 12,231.53 12,233.53 0.0K
13:43 12,233.03 12,233.53 12,230.53 12,233.03 0.0K
13:44 12,232.53 12,233.03 12,232.03 12,232.03 0.0K
13:45 12,230.53 12,234.53 12,230.53 12,234.03 0.0K
13:46 12,235.03 12,235.03 12,233.03 12,233.53 0.0K
13:47 12,233.03 12,235.53 12,233.03 12,235.53 0.0K
13:48 12,235.03 12,238.03 12,235.03 12,237.53 0.0K
13:49 12,238.03 12,238.03 12,236.03 12,236.03 0.0K
13:50 12,235.03 12,235.03 12,231.53 12,234.03 0.0K
13:51 12,235.03 12,235.03 12,232.03 12,232.53 0.0K
13:52 12,232.03 12,233.53 12,232.03 12,233.03 0.0K
13:53 12,234.03 12,234.03 12,231.03 12,231.03 0.0K
13:54 12,232.03 12,232.03 12,231.03 12,232.03 0.0K
13:55 12,233.03 12,233.03 12,232.03 12,232.03 0.0K
13:56 12,233.03 12,234.03 12,233.03 12,234.03 0.0K
13:57 12,235.53 12,236.53 12,235.03 12,236.53 0.0K
13:58 12,236.03 12,236.03 12,233.53 12,233.53 0.0K
13:59 12,231.03 12,233.03 12,231.03 12,232.03 0.0K
14:00 12,231.53 12,231.53 12,229.03 12,229.03 0.0K
14:01 12,230.03 12,230.03 12,226.03 12,228.03 0.0K
14:02 12,227.53 12,227.53 12,226.03 12,226.03 0.0K
14:03 12,225.53 12,226.53 12,223.53 12,223.53 0.0K
14:04 12,223.03 12,224.53 12,223.03 12,224.53 0.0K
14:05 12,224.03 12,225.03 12,223.03 12,224.03 0.0K
14:06 12,223.03 12,223.53 12,221.53 12,222.03 0.0K
14:07 12,221.53 12,224.53 12,221.53 12,224.03 0.0K
14:08 12,225.03 12,226.03 12,223.03 12,225.03 0.0K
14:09 12,226.03 12,231.03 12,225.03 12,230.53 0.0K
14:10 12,230.03 12,230.03 12,227.53 12,229.03 0.0K
14:11 12,230.03 12,230.03 12,227.03 12,228.03 0.0K
14:12 12,230.03 12,230.03 12,229.03 12,229.53 0.0K
14:13 12,230.03 12,233.03 12,230.03 12,232.03 0.0K
14:14 12,231.53 12,231.53 12,230.03 12,231.03 0.0K
14:15 12,232.03 12,232.53 12,231.03 12,232.53 0.0K
14:16 12,233.03 12,234.03 12,233.03 12,234.03 0.0K
14:17 12,236.03 12,238.03 12,235.03 12,238.03 0.0K
14:18 12,237.03 12,237.53 12,235.03 12,235.03 0.0K
14:19 12,234.53 12,234.53 12,232.03 12,233.53 0.0K
14:20 12,232.53 12,232.53 12,231.53 12,232.03 0.0K
14:21 12,231.53 12,231.53 12,230.03 12,231.53 0.0K
14:22 12,232.53 12,233.03 12,232.03 12,232.03 0.0K
14:23 12,231.03 12,232.03 12,231.03 12,232.03 0.0K
14:24 12,231.03 12,231.03 12,231.03 12,231.03 0.0K
14:25 12,232.03 12,232.03 12,230.03 12,231.03 0.0K
14:26 12,231.53 12,233.03 12,231.03 12,231.03 0.0K
14:27 12,232.03 12,232.53 12,231.53 12,232.03 0.0K
14:28 12,231.53 12,231.53 12,226.03 12,227.53 0.0K
14:29 12,228.03 12,228.53 12,226.03 12,228.53 0.0K
14:30 12,228.03 12,230.03 12,228.03 12,229.03 0.0K
14:31 12,228.03 12,228.03 12,224.03 12,224.53 0.0K
14:32 12,224.03 12,224.03 12,221.53 12,221.53 0.0K
14:33 12,222.03 12,225.53 12,221.53 12,225.53 0.0K
14:34 12,224.03 12,227.03 12,224.03 12,227.03 0.0K
14:35 12,226.03 12,227.03 12,225.03 12,225.03 0.0K
14:36 12,224.53 12,225.03 12,222.53 12,224.03 0.0K
14:37 12,225.03 12,225.03 12,222.03 12,222.03 0.0K
14:38 12,222.53 12,223.03 12,221.03 12,222.53 0.0K
14:39 12,222.03 12,225.53 12,220.03 12,223.03 0.0K
14:40 12,222.03 12,225.03 12,221.03 12,225.03 0.0K
14:41 12,225.53 12,227.03 12,225.03 12,227.03 0.0K
14:42 12,227.53 12,230.03 12,227.53 12,229.03 0.0K
14:43 12,230.03 12,232.03 12,230.03 12,232.03 0.0K
14:44 12,231.03 12,232.03 12,231.03 12,231.03 0.0K
14:45 12,230.03 12,230.03 12,230.03 12,230.03 0.0K
14:46 12,229.53 12,236.03 12,229.53 12,235.53 0.0K
14:47 12,235.03 12,235.03 12,233.03 12,234.03 0.0K
14:48 12,234.53 12,236.03 12,234.53 12,234.53 0.0K
14:49 12,235.03 12,237.03 12,234.53 12,236.53 0.0K
14:50 12,236.03 12,236.03 12,235.03 12,235.03 0.0K
14:51 12,234.03 12,234.03 12,233.03 12,234.03 0.0K
14:52 12,234.53 12,236.03 12,234.53 12,235.03 0.0K
14:53 12,236.53 12,236.53 12,233.53 12,233.53 0.0K
14:54 12,233.03 12,234.03 12,232.03 12,232.03 0.0K
14:55 12,231.03 12,231.03 12,229.03 12,231.03 0.0K
14:56 12,230.03 12,231.03 12,230.03 12,231.03 0.0K
14:57 12,230.53 12,231.03 12,230.53 12,230.53 0.0K
14:58 12,229.53 12,230.53 12,229.53 12,230.03 0.0K
14:59 12,228.03 12,229.03 12,227.03 12,227.03 0.0K
15:00 12,228.03 12,232.03 12,228.03 12,229.03 0.0K
15:01 12,230.03 12,230.03 12,224.53 12,224.53 0.0K
15:02 12,225.03 12,225.53 12,222.03 12,224.03 0.0K
15:03 12,223.53 12,223.53 12,223.03 12,223.03 0.0K
15:04 12,223.53 12,228.03 12,223.03 12,228.03 0.0K
15:05 12,228.53 12,228.53 12,227.03 12,227.03 0.0K
15:06 12,229.03 12,229.53 12,229.03 12,229.03 0.0K
15:07 12,226.03 12,227.53 12,226.03 12,227.53 0.0K
15:08 12,228.03 12,230.03 12,227.53 12,227.53 0.0K
15:09 12,228.03 12,233.53 12,228.03 12,233.03 0.0K
15:10 12,232.53 12,233.03 12,230.03 12,231.53 0.0K
15:11 12,231.03 12,233.03 12,231.03 12,233.03 0.0K
15:12 12,236.03 12,236.03 12,231.03 12,231.03 0.0K
15:13 12,230.53 12,236.03 12,230.53 12,235.03 0.0K
15:14 12,234.03 12,234.03 12,231.03 12,231.03 0.0K
15:15 12,230.53 12,231.03 12,228.03 12,228.03 0.0K
15:16 12,230.03 12,230.03 12,228.03 12,228.03 0.0K
15:17 12,229.03 12,231.03 12,229.03 12,230.03 0.0K
15:18 12,232.03 12,235.03 12,232.03 12,234.03 0.0K
15:19 12,231.53 12,232.53 12,231.03 12,232.03 0.0K
15:20 12,231.53 12,232.03 12,231.03 12,231.03 0.0K
15:21 12,232.03 12,232.03 12,230.03 12,231.03 0.0K
15:22 12,231.53 12,231.53 12,230.03 12,230.53 0.0K
15:23 12,232.03 12,234.03 12,231.03 12,232.53 0.0K
15:24 12,233.03 12,233.53 12,231.03 12,233.53 0.0K
15:25 12,233.03 12,237.03 12,233.03 12,237.03 0.0K
15:26 12,237.53 12,238.03 12,235.03 12,235.03 0.0K
15:27 12,234.03 12,234.53 12,233.03 12,233.03 0.0K
15:28 12,234.03 12,234.03 12,233.03 12,233.03 0.0K
15:29 12,234.53 12,236.53 12,234.53 12,236.53 0.0K
15:30 12,236.03 12,238.03 12,228.03 12,237.03 0.0K
15:31 12,236.03 12,243.03 12,236.03 12,240.53 0.0K
15:32 12,243.03 12,244.03 12,240.03 12,241.03 0.0K
15:33 12,243.03 12,243.03 12,240.03 12,240.03 0.0K
15:34 12,242.03 12,247.03 12,242.03 12,246.03 0.0K
15:35 12,247.03 12,251.03 12,246.03 12,249.53 0.0K
15:36 12,249.03 12,250.03 12,244.03 12,245.03 0.0K
15:37 12,244.53 12,247.03 12,244.03 12,247.03 0.0K
15:38 12,248.03 12,248.03 12,243.03 12,244.03 0.0K
15:39 12,245.03 12,247.03 12,245.03 12,246.53 0.0K
15:40 12,247.03 12,247.03 12,244.03 12,246.03 0.0K
15:41 12,243.03 12,244.03 12,240.03 12,241.03 0.0K
15:42 12,240.53 12,242.03 12,240.03 12,241.03 0.0K
15:43 12,242.03 12,243.03 12,237.03 12,237.53 0.0K
15:44 12,237.03 12,237.03 12,230.03 12,230.03 0.0K
15:45 12,229.03 12,230.53 12,227.03 12,230.03 0.0K
15:46 12,229.53 12,230.03 12,227.53 12,230.03 0.0K
15:47 12,231.03 12,234.03 12,230.03 12,232.03 0.0K
15:48 12,232.53 12,235.03 12,232.53 12,234.03 0.0K
15:49 12,234.53 12,235.03 12,233.03 12,234.03 0.0K
15:50 12,231.03 12,235.03 12,230.03 12,233.53 0.0K
15:51 12,233.03 12,236.03 12,233.03 12,236.03 0.0K
15:52 12,235.53 12,237.03 12,235.53 12,237.03 0.0K
15:53 12,239.03 12,241.03 12,237.03 12,237.03 0.0K
15:54 12,236.53 12,238.03 12,236.53 12,238.03 0.0K
15:55 12,240.03 12,247.03 12,240.03 12,245.53 0.0K
15:56 12,244.53 12,244.53 12,241.03 12,242.03 0.0K
15:57 12,243.53 12,243.53 12,242.03 12,242.53 0.0K
15:58 12,242.53 12,242.53 12,242.03 12,242.03 0.0K
15:59 12,242.53 12,244.53 12,242.03 12,243.03 0.0K
16:00 12,241.03 12,247.53 12,241.03 12,247.53 0.0K
16:01 12,247.03 12,247.03 12,237.03 12,237.03 0.0K
16:02 12,236.53 12,238.53 12,235.03 12,238.03 0.0K
16:03 12,238.53 12,241.53 12,238.53 12,241.03 0.0K
16:04 12,240.03 12,241.03 12,237.53 12,241.03 0.0K
16:05 12,239.03 12,240.03 12,237.53 12,239.03 0.0K
16:06 12,241.03 12,243.03 12,240.03 12,243.03 0.0K
16:07 12,243.53 12,251.03 12,243.03 12,251.03 0.0K
16:08 12,250.03 12,251.03 12,249.53 12,251.03 0.0K
16:09 12,250.53 12,253.03 12,250.03 12,253.03 0.0K
16:10 12,252.03 12,253.03 12,248.03 12,248.03 0.0K
16:11 12,247.53 12,249.03 12,245.03 12,245.03 0.0K
16:12 12,244.53 12,248.03 12,244.53 12,245.03 0.0K
16:13 12,243.53 12,248.03 12,243.53 12,246.53 0.0K
16:14 12,247.53 12,248.03 12,245.53 12,245.53 0.0K
16:15 12,246.03 12,250.03 12,245.53 12,248.03 0.0K
16:16 12,247.03 12,247.53 12,245.03 12,246.53 0.0K
16:17 12,245.53 12,248.03 12,244.53 12,248.03 0.0K
16:18 12,246.53 12,247.03 12,244.53 12,245.03 0.0K
16:19 12,247.03 12,247.03 12,245.53 12,246.03 0.0K
16:20 12,246.53 12,246.53 12,244.53 12,246.03 0.0K
16:21 12,246.53 12,248.03 12,242.03 12,242.03 0.0K
16:22 12,242.53 12,244.03 12,242.03 12,242.03 0.0K
16:23 12,241.53 12,242.03 12,240.53 12,242.03 0.0K
16:24 12,242.53 12,242.53 12,240.03 12,241.03 0.0K
16:25 12,241.53 12,244.03 12,238.53 12,239.03 0.0K
16:26 12,240.03 12,240.03 12,238.53 12,239.03 0.0K
16:27 12,235.03 12,239.03 12,235.03 12,239.03 0.0K
16:28 12,238.03 12,239.03 12,234.03 12,235.03 0.0K
16:29 12,233.03 12,234.03 12,232.03 12,233.03 0.0K
16:30 12,232.53 12,235.03 12,231.53 12,234.03 0.0K
16:31 12,233.53 12,233.53 12,231.53 12,233.03 0.0K
16:32 12,233.53 12,234.53 12,228.53 12,229.53 0.0K
16:33 12,231.03 12,231.53 12,227.03 12,231.53 0.0K
16:34 12,231.03 12,231.03 12,226.03 12,227.03 0.0K
16:35 12,226.53 12,227.03 12,225.03 12,225.03 0.0K
16:36 12,225.53 12,226.03 12,225.03 12,226.03 0.0K
16:37 12,226.53 12,226.53 12,224.03 12,226.03 0.0K
16:38 12,225.03 12,225.53 12,220.03 12,220.03 0.0K
16:39 12,219.53 12,223.03 12,219.53 12,223.03 0.0K
16:40 12,221.03 12,222.03 12,218.03 12,218.03 0.0K
16:41 12,217.53 12,221.03 12,217.53 12,217.53 0.0K
16:42 12,216.03 12,217.03 12,215.03 12,215.03 0.0K
16:43 12,212.03 12,216.53 12,212.03 12,216.03 0.0K
16:44 12,216.53 12,217.53 12,213.53 12,214.03 0.0K
16:45 12,213.03 12,215.53 12,213.03 12,215.03 0.0K
16:46 12,215.53 12,215.53 12,211.53 12,213.03 0.0K
16:47 12,213.53 12,216.53 12,213.53 12,216.03 0.0K
16:48 12,214.03 12,214.53 12,213.03 12,214.03 0.0K
16:49 12,216.53 12,217.53 12,215.03 12,217.53 0.0K
16:50 12,217.03 12,217.03 12,215.53 12,216.53 0.0K
16:51 12,216.03 12,216.03 12,213.53 12,214.53 0.0K
16:52 12,214.03 12,214.03 12,211.53 12,212.53 0.0K
16:53 12,211.53 12,214.03 12,211.53 12,212.53 0.0K
16:54 12,212.03 12,212.53 12,210.03 12,210.03 0.0K
16:55 12,209.03 12,213.03 12,209.03 12,213.03 0.0K
16:56 12,212.53 12,213.03 12,210.03 12,210.03 0.0K
16:57 12,209.03 12,209.03 12,206.03 12,206.53 0.0K
16:58 12,206.03 12,208.03 12,206.03 12,207.03 0.0K
16:59 12,207.53 12,207.53 12,206.03 12,206.03 0.0K
17:00 12,207.03 12,208.53 12,207.03 12,207.53 0.0K
17:01 12,208.03 12,209.03 12,207.53 12,207.53 0.0K
17:02 12,208.53 12,209.53 12,207.53 12,208.53 0.0K
17:03 12,208.03 12,209.03 12,207.53 12,209.03 0.0K
17:04 12,209.53 12,213.03 12,209.03 12,209.03 0.0K
17:05 12,209.53 12,209.53 12,207.53 12,209.03 0.0K
17:06 12,209.53 12,210.53 12,209.03 12,209.03 0.0K
17:07 12,208.53 12,213.03 12,208.53 12,213.03 0.0K
17:08 12,212.53 12,212.53 12,211.53 12,211.53 0.0K
17:09 12,210.53 12,211.03 12,209.03 12,210.53 0.0K
17:10 12,210.03 12,210.53 12,207.03 12,207.03 0.0K
17:11 12,206.53 12,207.53 12,203.03 12,203.03 0.0K
17:12 12,202.53 12,202.53 12,201.03 12,202.03 0.0K
17:13 12,200.53 12,202.53 12,199.53 12,202.53 0.0K
17:14 12,203.03 12,204.53 12,202.53 12,202.53 0.0K
17:15 12,203.53 12,206.03 12,203.03 12,205.53 0.0K
17:16 12,204.53 12,205.53 12,203.03 12,204.03 0.0K
17:17 12,204.53 12,204.53 12,201.03 12,203.03 0.0K
17:18 12,202.03 12,203.53 12,200.03 12,200.03 0.0K
17:19 12,201.03 12,201.03 12,199.03 12,199.03 0.0K
17:20 12,198.03 12,199.53 12,197.53 12,199.53 0.0K
17:21 12,201.53 12,201.53 12,200.53 12,200.53 0.0K
17:22 12,199.53 12,201.03 12,199.53 12,200.03 0.0K
17:23 12,199.53 12,199.53 12,197.03 12,197.53 0.0K
17:24 12,198.03 12,198.03 12,196.53 12,196.53 0.0K
17:25 12,197.03 12,198.53 12,196.53 12,198.53 0.0K
17:26 12,199.53 12,199.53 12,198.53 12,198.53 0.0K
17:27 12,197.53 12,200.53 12,197.53 12,198.53 0.0K
17:28 12,199.03 12,199.53 12,197.53 12,198.53 0.0K
17:29 12,197.53 12,205.53 12,197.53 12,200.03 0.0K
17:30 12,202.03 12,202.03 12,194.53 12,194.53 0.0K
17:31 12,195.03 12,195.53 12,192.53 12,193.53 0.0K
17:32 12,195.03 12,195.53 12,192.53 12,194.53 0.0K
17:33 12,195.53 12,195.53 12,193.53 12,193.53 0.0K
17:34 12,193.03 12,196.53 12,193.03 12,196.53 0.0K
17:35 12,197.53 12,198.03 12,196.03 12,196.81 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