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 12,229.65 12,231.65 12,229.65 12,231.15 0.0K
08:59 12,233.15 12,234.15 12,227.15 12,232.15 0.0K
09:00 12,224.65 12,235.65 12,224.65 12,232.15 0.0K
09:01 12,232.65 12,235.65 12,232.15 12,232.15 0.0K
09:02 12,229.65 12,229.65 12,217.65 12,217.65 0.0K
09:03 12,221.15 12,223.15 12,211.65 12,212.65 0.0K
09:04 12,209.65 12,212.15 12,206.15 12,209.65 0.0K
09:05 12,209.15 12,209.15 12,204.15 12,204.15 0.0K
09:06 12,203.65 12,205.65 12,196.65 12,196.65 0.0K
09:07 12,196.15 12,196.15 12,192.15 12,192.15 0.0K
09:08 12,190.65 12,192.15 12,181.15 12,182.15 0.0K
09:09 12,181.15 12,185.65 12,177.65 12,179.15 0.0K
09:10 12,182.15 12,183.15 12,175.15 12,176.65 0.0K
09:11 12,177.65 12,178.15 12,172.65 12,176.15 0.0K
09:12 12,175.15 12,180.15 12,169.15 12,180.15 0.0K
09:13 12,179.15 12,186.65 12,178.15 12,186.65 0.0K
09:14 12,187.15 12,191.15 12,187.15 12,190.15 0.0K
09:15 12,190.65 12,192.15 12,187.15 12,188.15 0.0K
09:16 12,190.15 12,190.15 12,187.15 12,189.65 0.0K
09:17 12,190.15 12,190.15 12,187.15 12,188.15 0.0K
09:18 12,189.15 12,194.15 12,189.15 12,194.15 0.0K
09:19 12,193.15 12,200.15 12,193.15 12,199.15 0.0K
09:20 12,198.15 12,198.15 12,195.15 12,198.15 0.0K
09:21 12,197.15 12,199.65 12,196.65 12,198.65 0.0K
09:22 12,198.15 12,199.15 12,195.65 12,199.15 0.0K
09:23 12,200.15 12,202.15 12,196.15 12,196.15 0.0K
09:24 12,198.15 12,199.15 12,196.15 12,199.15 0.0K
09:25 12,200.15 12,201.15 12,194.15 12,197.15 0.0K
09:26 12,198.15 12,198.15 12,195.15 12,196.15 0.0K
09:27 12,195.65 12,197.15 12,195.15 12,196.15 0.0K
09:28 12,195.15 12,196.15 12,194.15 12,196.15 0.0K
09:29 12,196.65 12,198.15 12,191.15 12,191.15 0.0K
09:30 12,189.65 12,190.15 12,187.15 12,190.15 0.0K
09:31 12,189.15 12,193.15 12,189.15 12,192.65 0.0K
09:32 12,192.15 12,197.15 12,190.15 12,196.15 0.0K
09:33 12,197.15 12,199.15 12,197.15 12,197.15 0.0K
09:34 12,196.15 12,197.15 12,192.15 12,192.15 0.0K
09:35 12,191.15 12,192.15 12,191.15 12,192.15 0.0K
09:36 12,191.15 12,191.15 12,184.15 12,184.15 0.0K
09:37 12,182.15 12,182.65 12,180.15 12,180.15 0.0K
09:38 12,179.15 12,181.65 12,179.15 12,181.65 0.0K
09:39 12,182.15 12,184.15 12,181.15 12,181.15 0.0K
09:40 12,181.65 12,181.65 12,176.15 12,179.15 0.0K
09:41 12,178.15 12,178.15 12,172.15 12,172.15 0.0K
09:42 12,171.65 12,171.65 12,166.65 12,167.15 0.0K
09:43 12,167.65 12,167.65 12,163.15 12,163.15 0.0K
09:44 12,163.65 12,171.15 12,162.65 12,167.65 0.0K
09:45 12,169.65 12,175.15 12,169.65 12,175.15 0.0K
09:46 12,174.15 12,175.15 12,173.15 12,174.15 0.0K
09:47 12,175.15 12,176.15 12,173.15 12,174.15 0.0K
09:48 12,173.15 12,174.15 12,172.15 12,174.15 0.0K
09:49 12,177.15 12,180.15 12,175.15 12,180.15 0.0K
09:50 12,181.15 12,186.15 12,181.15 12,185.15 0.0K
09:51 12,186.15 12,189.15 12,185.15 12,188.15 0.0K
09:52 12,187.15 12,189.65 12,187.15 12,187.15 0.0K
09:53 12,187.65 12,187.65 12,184.65 12,185.15 0.0K
09:54 12,184.15 12,184.15 12,182.15 12,183.15 0.0K
09:55 12,184.15 12,186.15 12,183.65 12,184.15 0.0K
09:56 12,183.65 12,186.15 12,183.15 12,186.15 0.0K
09:57 12,187.15 12,191.65 12,187.15 12,191.65 0.0K
09:58 12,191.15 12,192.65 12,190.15 12,192.65 0.0K
09:59 12,193.65 12,193.65 12,191.15 12,193.15 0.0K
10:00 12,192.15 12,194.65 12,189.15 12,193.15 0.0K
10:01 12,192.15 12,194.15 12,187.15 12,188.15 0.0K
10:02 12,186.15 12,187.15 12,182.65 12,187.15 0.0K
10:03 12,186.15 12,193.15 12,186.15 12,193.15 0.0K
10:04 12,192.15 12,196.65 12,192.15 12,196.65 0.0K
10:05 12,197.65 12,206.15 12,197.15 12,206.15 0.0K
10:06 12,207.15 12,207.15 12,205.15 12,207.15 0.0K
10:07 12,205.15 12,205.15 12,201.15 12,202.15 0.0K
10:08 12,202.65 12,202.65 12,200.65 12,201.15 0.0K
10:09 12,200.15 12,201.15 12,198.15 12,200.15 0.0K
10:10 12,201.65 12,204.65 12,201.15 12,203.15 0.0K
10:11 12,204.65 12,205.65 12,201.15 12,203.15 0.0K
10:12 12,203.65 12,206.15 12,203.65 12,206.15 0.0K
10:13 12,206.65 12,208.15 12,205.15 12,208.15 0.0K
10:14 12,209.15 12,209.15 12,205.15 12,206.15 0.0K
10:15 12,205.15 12,205.15 12,201.15 12,204.15 0.0K
10:16 12,203.15 12,203.15 12,201.15 12,201.15 0.0K
10:17 12,202.15 12,205.15 12,201.15 12,205.15 0.0K
10:18 12,204.15 12,207.15 12,204.15 12,207.15 0.0K
10:19 12,206.65 12,210.65 12,206.65 12,210.15 0.0K
10:20 12,209.65 12,210.15 12,206.15 12,206.15 0.0K
10:21 12,208.15 12,210.15 12,206.15 12,210.15 0.0K
10:22 12,209.15 12,209.15 12,204.15 12,205.15 0.0K
10:23 12,206.15 12,209.15 12,206.15 12,207.15 0.0K
10:24 12,210.15 12,210.15 12,207.15 12,209.15 0.0K
10:25 12,208.65 12,211.15 12,207.65 12,208.15 0.0K
10:26 12,207.15 12,209.15 12,207.15 12,207.15 0.0K
10:27 12,205.15 12,205.15 12,200.15 12,203.65 0.0K
10:28 12,203.15 12,204.15 12,201.15 12,201.15 0.0K
10:29 12,200.65 12,202.15 12,199.15 12,199.15 0.0K
10:30 12,198.15 12,198.15 12,195.65 12,197.15 0.0K
10:31 12,199.15 12,200.15 12,196.15 12,196.15 0.0K
10:32 12,195.15 12,196.15 12,194.15 12,196.15 0.0K
10:33 12,195.65 12,198.15 12,195.65 12,198.15 0.0K
10:34 12,200.15 12,202.15 12,200.15 12,202.15 0.0K
10:35 12,203.65 12,206.15 12,203.65 12,206.15 0.0K
10:36 12,208.15 12,210.15 12,206.15 12,206.65 0.0K
10:37 12,207.15 12,210.15 12,207.15 12,210.15 0.0K
10:38 12,209.65 12,211.15 12,208.15 12,208.15 0.0K
10:39 12,208.65 12,209.15 12,207.65 12,208.15 0.0K
10:40 12,208.65 12,209.65 12,204.15 12,205.15 0.0K
10:41 12,203.15 12,204.15 12,201.15 12,201.15 0.0K
10:42 12,202.15 12,202.15 12,199.65 12,202.15 0.0K
10:43 12,201.15 12,202.15 12,199.15 12,201.15 0.0K
10:44 12,202.15 12,203.15 12,201.15 12,203.15 0.0K
10:45 12,203.65 12,205.15 12,203.15 12,204.15 0.0K
10:46 12,203.65 12,207.15 12,203.65 12,206.15 0.0K
10:47 12,207.15 12,208.15 12,203.15 12,203.15 0.0K
10:48 12,204.15 12,204.15 12,202.15 12,204.15 0.0K
10:49 12,205.15 12,207.15 12,203.15 12,203.15 0.0K
10:50 12,204.15 12,204.15 12,200.15 12,200.15 0.0K
10:51 12,199.65 12,199.65 12,191.65 12,191.65 0.0K
10:52 12,191.15 12,192.65 12,189.15 12,189.15 0.0K
10:53 12,190.15 12,191.15 12,188.15 12,190.15 0.0K
10:54 12,189.65 12,189.65 12,188.15 12,188.15 0.0K
10:55 12,188.65 12,188.65 12,186.15 12,187.15 0.0K
10:56 12,188.15 12,188.15 12,185.65 12,187.15 0.0K
10:57 12,188.15 12,188.15 12,185.65 12,187.15 0.0K
10:58 12,186.15 12,189.15 12,185.15 12,188.15 0.0K
10:59 12,189.15 12,190.15 12,187.65 12,187.65 0.0K
11:00 12,187.15 12,187.15 12,182.15 12,183.15 0.0K
11:01 12,184.15 12,188.15 12,183.15 12,188.15 0.0K
11:02 12,189.15 12,189.15 12,186.15 12,186.15 0.0K
11:03 12,185.15 12,185.15 12,182.15 12,182.15 0.0K
11:04 12,181.65 12,184.15 12,181.65 12,184.15 0.0K
11:05 12,186.15 12,186.15 12,181.15 12,181.15 0.0K
11:06 12,182.15 12,184.15 12,182.15 12,182.15 0.0K
11:07 12,183.65 12,184.65 12,182.65 12,182.65 0.0K
11:08 12,184.15 12,184.15 12,181.15 12,181.15 0.0K
11:09 12,181.65 12,183.15 12,181.65 12,183.15 0.0K
11:10 12,183.65 12,184.15 12,182.15 12,183.15 0.0K
11:11 12,182.65 12,182.65 12,179.65 12,179.65 0.0K
11:12 12,179.15 12,180.15 12,178.15 12,180.15 0.0K
11:13 12,181.15 12,181.65 12,178.65 12,179.15 0.0K
11:14 12,177.15 12,179.15 12,176.15 12,176.15 0.0K
11:15 12,176.65 12,177.15 12,173.15 12,176.15 0.0K
11:16 12,177.15 12,177.15 12,176.15 12,176.15 0.0K
11:17 12,176.65 12,179.65 12,176.15 12,179.65 0.0K
11:18 12,179.15 12,180.15 12,179.15 12,179.65 0.0K
11:19 12,179.15 12,179.15 12,178.15 12,179.15 0.0K
11:20 12,180.15 12,180.15 12,176.15 12,176.15 0.0K
11:21 12,175.65 12,176.15 12,174.15 12,174.15 0.0K
11:22 12,173.15 12,174.65 12,173.15 12,173.65 0.0K
11:23 12,174.15 12,179.15 12,174.15 12,178.15 0.0K
11:24 12,176.65 12,179.15 12,176.65 12,179.15 0.0K
11:25 12,179.65 12,180.65 12,179.65 12,180.65 0.0K
11:26 12,179.15 12,179.15 12,176.15 12,176.15 0.0K
11:27 12,177.15 12,178.15 12,175.65 12,178.15 0.0K
11:28 12,177.15 12,178.65 12,175.15 12,175.15 0.0K
11:29 12,176.15 12,179.15 12,175.15 12,177.15 0.0K
11:30 12,176.15 12,176.15 12,174.15 12,175.15 0.0K
11:31 12,175.65 12,177.15 12,174.15 12,177.15 0.0K
11:32 12,176.15 12,177.15 12,173.15 12,174.15 0.0K
11:33 12,173.15 12,174.65 12,173.15 12,173.15 0.0K
11:34 12,172.65 12,172.65 12,170.15 12,171.15 0.0K
11:35 12,170.15 12,171.65 12,170.15 12,171.15 0.0K
11:36 12,170.15 12,170.15 12,168.15 12,168.15 0.0K
11:37 12,167.65 12,167.65 12,166.65 12,167.15 0.0K
11:38 12,166.15 12,172.65 12,166.15 12,172.65 0.0K
11:39 12,172.15 12,173.15 12,172.15 12,172.15 0.0K
11:40 12,170.65 12,173.15 12,170.65 12,173.15 0.0K
11:41 12,172.65 12,173.65 12,171.15 12,173.15 0.0K
11:42 12,172.15 12,173.65 12,171.65 12,172.65 0.0K
11:43 12,173.15 12,173.65 12,171.65 12,173.65 0.0K
11:44 12,174.15 12,174.15 12,173.15 12,173.65 0.0K
11:45 12,176.65 12,177.15 12,176.15 12,176.15 0.0K
11:46 12,174.15 12,174.15 12,171.65 12,171.65 0.0K
11:47 12,172.15 12,172.65 12,170.65 12,171.65 0.0K
11:48 12,171.15 12,171.65 12,170.65 12,171.65 0.0K
11:49 12,171.15 12,172.65 12,170.65 12,171.65 0.0K
11:50 12,171.15 12,172.15 12,170.15 12,171.15 0.0K
11:51 12,169.15 12,174.15 12,169.15 12,174.15 0.0K
11:52 12,175.15 12,175.15 12,172.65 12,172.65 0.0K
11:53 12,172.15 12,174.15 12,172.15 12,174.15 0.0K
11:54 12,175.15 12,175.15 12,172.65 12,172.65 0.0K
11:55 12,172.15 12,172.15 12,170.15 12,171.15 0.0K
11:56 12,172.15 12,173.15 12,171.15 12,171.65 0.0K
11:57 12,172.15 12,173.65 12,171.65 12,173.65 0.0K
11:58 12,173.15 12,173.65 12,172.15 12,172.15 0.0K
11:59 12,172.65 12,173.15 12,171.65 12,171.65 0.0K
12:00 12,176.15 12,179.15 12,175.65 12,178.65 0.0K
12:01 12,179.15 12,180.65 12,178.15 12,180.65 0.0K
12:02 12,181.15 12,181.15 12,178.65 12,180.15 0.0K
12:03 12,179.15 12,181.65 12,178.15 12,181.65 0.0K
12:04 12,182.15 12,183.15 12,181.15 12,181.15 0.0K
12:05 12,182.15 12,183.15 12,181.15 12,183.15 0.0K
12:06 12,184.15 12,185.15 12,184.15 12,184.15 0.0K
12:07 12,182.65 12,185.65 12,182.65 12,185.65 0.0K
12:08 12,185.15 12,186.15 12,185.15 12,186.15 0.0K
12:09 12,185.15 12,187.15 12,185.15 12,186.15 0.0K
12:10 12,185.15 12,187.15 12,185.15 12,187.15 0.0K
12:11 12,186.15 12,190.15 12,186.15 12,189.15 0.0K
12:12 12,188.15 12,189.15 12,188.15 12,189.15 0.0K
12:13 12,188.65 12,189.15 12,188.15 12,189.15 0.0K
12:14 12,188.15 12,188.15 12,185.65 12,185.65 0.0K
12:15 12,185.15 12,186.15 12,184.15 12,185.15 0.0K
12:16 12,187.15 12,188.15 12,186.15 12,188.15 0.0K
12:17 12,187.15 12,188.15 12,186.15 12,187.15 0.0K
12:18 12,186.65 12,188.15 12,186.15 12,186.15 0.0K
12:19 12,186.65 12,186.65 12,185.15 12,185.15 0.0K
12:20 12,184.65 12,187.15 12,184.65 12,186.15 0.0K
12:21 12,187.15 12,187.15 12,185.15 12,185.15 0.0K
12:22 12,185.65 12,187.15 12,185.65 12,187.15 0.0K
12:23 12,186.15 12,187.15 12,185.65 12,187.15 0.0K
12:24 12,186.15 12,187.15 12,186.15 12,186.15 0.0K
12:25 12,186.65 12,189.15 12,186.15 12,187.15 0.0K
12:26 12,186.65 12,187.15 12,184.15 12,184.15 0.0K
12:27 12,186.15 12,186.15 12,182.65 12,183.65 0.0K
12:28 12,184.15 12,185.65 12,184.15 12,185.15 0.0K
12:29 12,184.15 12,186.15 12,184.15 12,186.15 0.0K
12:30 12,185.65 12,187.15 12,185.65 12,186.15 0.0K
12:31 12,185.65 12,187.15 12,185.65 12,187.15 0.0K
12:32 12,186.15 12,187.15 12,185.15 12,187.15 0.0K
12:33 12,187.65 12,188.65 12,184.65 12,187.15 0.0K
12:34 12,186.65 12,186.65 12,183.15 12,183.15 0.0K
12:35 12,184.15 12,185.15 12,184.15 12,185.15 0.0K
12:36 12,184.65 12,184.65 12,184.15 12,184.15 0.0K
12:37 12,183.15 12,183.65 12,181.65 12,183.65 0.0K
12:38 12,184.15 12,184.15 12,181.15 12,181.15 0.0K
12:39 12,182.15 12,184.15 12,182.15 12,184.15 0.0K
12:40 12,183.15 12,184.15 12,182.65 12,182.65 0.0K
12:41 12,182.15 12,182.15 12,180.65 12,181.15 0.0K
12:42 12,180.15 12,182.15 12,178.15 12,182.15 0.0K
12:43 12,181.15 12,182.15 12,180.65 12,181.15 0.0K
12:44 12,180.65 12,181.15 12,180.15 12,180.15 0.0K
12:45 12,180.65 12,184.15 12,180.65 12,183.65 0.0K
12:46 12,184.15 12,184.15 12,184.15 12,184.15 0.0K
12:47 12,183.15 12,185.15 12,183.15 12,184.15 0.0K
12:48 12,186.15 12,188.15 12,186.15 12,187.15 0.0K
12:50 12,186.15 12,186.15 12,185.15 12,186.15 0.0K
12:51 12,185.15 12,188.15 12,185.15 12,188.15 0.0K
12:52 12,189.15 12,190.65 12,189.15 12,189.15 0.0K
12:53 12,190.15 12,191.15 12,189.65 12,189.65 0.0K
12:54 12,190.65 12,193.15 12,190.65 12,192.15 0.0K
12:55 12,191.15 12,193.15 12,191.15 12,192.15 0.0K
12:56 12,193.15 12,193.15 12,192.15 12,192.15 0.0K
12:57 12,191.65 12,191.65 12,189.65 12,190.15 0.0K
12:58 12,189.15 12,192.15 12,189.15 12,191.15 0.0K
12:59 12,190.65 12,191.15 12,190.15 12,191.15 0.0K
13:00 12,190.15 12,191.15 12,189.15 12,189.15 0.0K
13:01 12,188.65 12,188.65 12,188.15 12,188.15 0.0K
13:02 12,187.65 12,188.65 12,186.15 12,187.15 0.0K
13:03 12,186.15 12,187.15 12,186.15 12,186.65 0.0K
13:04 12,186.15 12,188.15 12,186.15 12,186.15 0.0K
13:05 12,185.15 12,186.65 12,185.15 12,185.15 0.0K
13:06 12,184.15 12,185.65 12,184.15 12,184.15 0.0K
13:07 12,184.65 12,184.65 12,182.15 12,182.15 0.0K
13:08 12,180.65 12,182.65 12,180.65 12,182.15 0.0K
13:09 12,183.15 12,183.65 12,183.15 12,183.65 0.0K
13:10 12,183.15 12,186.15 12,182.15 12,185.15 0.0K
13:11 12,184.15 12,184.15 12,181.65 12,181.65 0.0K
13:12 12,182.15 12,185.15 12,181.15 12,185.15 0.0K
13:13 12,184.15 12,188.15 12,184.15 12,188.15 0.0K
13:14 12,187.15 12,190.15 12,186.65 12,190.15 0.0K
13:15 12,189.15 12,190.15 12,188.15 12,190.15 0.0K
13:16 12,193.15 12,196.15 12,193.15 12,196.15 0.0K
13:17 12,196.65 12,198.15 12,196.15 12,198.15 0.0K
13:18 12,197.15 12,198.65 12,196.65 12,198.65 0.0K
13:19 12,199.15 12,199.15 12,197.15 12,197.15 0.0K
13:20 12,199.15 12,202.15 12,199.15 12,202.15 0.0K
13:21 12,201.15 12,201.15 12,196.65 12,196.65 0.0K
13:22 12,197.15 12,200.15 12,197.15 12,200.15 0.0K
13:23 12,200.65 12,201.15 12,200.15 12,200.15 0.0K
13:24 12,199.65 12,200.65 12,196.15 12,196.15 0.0K
13:25 12,196.65 12,198.15 12,196.15 12,196.15 0.0K
13:26 12,195.15 12,196.15 12,195.15 12,195.15 0.0K
13:27 12,195.65 12,196.15 12,195.15 12,195.15 0.0K
13:28 12,194.15 12,194.15 12,192.15 12,192.15 0.0K
13:29 12,192.65 12,196.15 12,192.15 12,196.15 0.0K
13:30 12,197.15 12,197.15 12,195.65 12,196.15 0.0K
13:31 12,197.15 12,197.15 12,196.15 12,197.15 0.0K
13:32 12,198.15 12,198.15 12,196.15 12,196.65 0.0K
13:33 12,196.15 12,197.65 12,196.15 12,197.15 0.0K
13:34 12,197.65 12,198.15 12,197.15 12,197.15 0.0K
13:35 12,194.15 12,197.65 12,194.15 12,197.15 0.0K
13:36 12,199.15 12,201.15 12,198.65 12,201.15 0.0K
13:37 12,200.65 12,201.15 12,199.15 12,199.15 0.0K
13:38 12,200.15 12,201.15 12,197.15 12,197.15 0.0K
13:39 12,196.15 12,196.15 12,192.15 12,192.15 0.0K
13:40 12,191.65 12,194.15 12,191.15 12,192.65 0.0K
13:41 12,193.15 12,193.15 12,192.15 12,192.15 0.0K
13:42 12,194.15 12,195.15 12,194.15 12,194.15 0.0K
13:43 12,196.65 12,198.15 12,196.65 12,198.15 0.0K
13:44 12,199.15 12,199.15 12,198.15 12,198.15 0.0K
13:45 12,199.15 12,205.15 12,199.15 12,205.15 0.0K
13:46 12,204.15 12,204.15 12,203.15 12,203.15 0.0K
13:47 12,202.15 12,205.15 12,202.15 12,204.15 0.0K
13:48 12,205.15 12,205.15 12,204.15 12,204.15 0.0K
13:49 12,206.15 12,207.15 12,206.15 12,206.65 0.0K
13:50 12,207.15 12,209.15 12,206.15 12,206.15 0.0K
13:51 12,205.15 12,206.65 12,205.15 12,205.15 0.0K
13:52 12,206.15 12,206.65 12,206.15 12,206.15 0.0K
13:53 12,206.65 12,209.15 12,206.65 12,208.15 0.0K
13:54 12,209.15 12,211.15 12,209.15 12,209.65 0.0K
13:55 12,209.15 12,211.65 12,208.15 12,208.15 0.0K
13:56 12,209.15 12,211.15 12,208.15 12,211.15 0.0K
13:57 12,210.15 12,212.15 12,210.15 12,211.15 0.0K
13:58 12,210.15 12,212.15 12,210.15 12,211.15 0.0K
13:59 12,212.15 12,212.15 12,211.15 12,211.15 0.0K
14:00 12,211.65 12,212.65 12,209.15 12,211.15 0.0K
14:01 12,210.15 12,211.15 12,209.15 12,210.15 0.0K
14:02 12,212.15 12,213.15 12,211.15 12,213.15 0.0K
14:03 12,213.65 12,214.15 12,211.15 12,211.15 0.0K
14:04 12,212.15 12,214.15 12,211.15 12,211.15 0.0K
14:05 12,210.65 12,211.15 12,207.15 12,207.15 0.0K
14:06 12,208.15 12,208.15 12,206.15 12,208.15 0.0K
14:07 12,205.15 12,205.15 12,204.15 12,204.15 0.0K
14:08 12,204.65 12,206.65 12,204.15 12,205.15 0.0K
14:09 12,204.15 12,204.15 12,202.15 12,202.15 0.0K
14:10 12,200.65 12,202.15 12,200.65 12,202.15 0.0K
14:11 12,201.15 12,201.15 12,199.15 12,199.15 0.0K
14:12 12,200.15 12,200.15 12,197.65 12,198.15 0.0K
14:13 12,197.65 12,197.65 12,195.65 12,196.65 0.0K
14:14 12,197.15 12,197.15 12,195.65 12,196.65 0.0K
14:15 12,197.15 12,202.15 12,194.65 12,202.15 0.0K
14:16 12,204.65 12,204.65 12,199.65 12,200.15 0.0K
14:17 12,202.65 12,203.15 12,198.15 12,198.15 0.0K
14:18 12,199.15 12,200.15 12,199.15 12,200.15 0.0K
14:19 12,200.65 12,201.15 12,199.15 12,200.15 0.0K
14:20 12,201.15 12,201.15 12,200.15 12,201.15 0.0K
14:21 12,200.65 12,200.65 12,198.15 12,198.15 0.0K
14:22 12,197.15 12,197.15 12,195.15 12,197.15 0.0K
14:23 12,198.15 12,201.15 12,198.15 12,201.15 0.0K
14:24 12,201.65 12,202.65 12,200.65 12,202.65 0.0K
14:25 12,204.15 12,205.65 12,203.65 12,204.15 0.0K
14:26 12,204.65 12,206.15 12,204.65 12,206.15 0.0K
14:27 12,206.65 12,208.15 12,206.65 12,206.65 0.0K
14:28 12,207.15 12,208.15 12,207.15 12,207.65 0.0K
14:29 12,207.15 12,207.15 12,206.15 12,206.15 0.0K
14:30 12,205.15 12,205.15 12,203.65 12,203.65 0.0K
14:31 12,205.15 12,207.15 12,205.15 12,207.15 0.0K
14:32 12,206.15 12,206.15 12,202.15 12,202.15 0.0K
14:33 12,203.15 12,207.15 12,203.15 12,207.15 0.0K
14:34 12,208.15 12,210.15 12,208.15 12,209.15 0.0K
14:35 12,208.15 12,208.15 12,206.15 12,206.15 0.0K
14:36 12,205.15 12,205.15 12,201.15 12,201.15 0.0K
14:37 12,201.65 12,204.15 12,201.65 12,203.15 0.0K
14:38 12,204.15 12,205.15 12,201.15 12,202.15 0.0K
14:39 12,203.65 12,205.15 12,203.15 12,204.15 0.0K
14:40 12,203.15 12,204.15 12,202.15 12,202.15 0.0K
14:41 12,203.15 12,204.15 12,202.15 12,204.15 0.0K
14:42 12,203.65 12,203.65 12,202.15 12,202.15 0.0K
14:43 12,201.15 12,202.65 12,201.15 12,201.15 0.0K
14:44 12,202.15 12,202.65 12,200.15 12,200.15 0.0K
14:45 12,200.65 12,201.65 12,198.15 12,201.65 0.0K
14:46 12,202.15 12,204.15 12,202.15 12,204.15 0.0K
14:47 12,202.15 12,202.15 12,199.15 12,199.15 0.0K
14:48 12,198.65 12,199.15 12,195.15 12,195.15 0.0K
14:49 12,197.15 12,197.15 12,194.65 12,194.65 0.0K
14:50 12,194.15 12,195.15 12,193.15 12,193.65 0.0K
14:51 12,194.15 12,194.15 12,191.65 12,193.15 0.0K
14:52 12,191.65 12,191.65 12,189.15 12,189.65 0.0K
14:53 12,188.65 12,191.65 12,188.65 12,190.15 0.0K
14:54 12,191.15 12,191.15 12,190.15 12,190.15 0.0K
14:55 12,188.15 12,189.15 12,187.15 12,188.15 0.0K
14:56 12,189.15 12,190.15 12,187.15 12,189.15 0.0K
14:57 12,188.15 12,190.15 12,185.65 12,190.15 0.0K
14:58 12,189.15 12,189.15 12,183.15 12,183.15 0.0K
14:59 12,183.65 12,184.15 12,182.15 12,182.15 0.0K
15:00 12,181.65 12,183.15 12,181.15 12,182.15 0.0K
15:01 12,183.15 12,184.15 12,179.15 12,179.15 0.0K
15:02 12,180.15 12,180.15 12,177.15 12,177.15 0.0K
15:03 12,177.65 12,177.65 12,174.15 12,175.15 0.0K
15:04 12,175.65 12,175.65 12,174.15 12,174.15 0.0K
15:05 12,175.65 12,175.65 12,172.65 12,173.65 0.0K
15:06 12,174.15 12,174.15 12,171.15 12,172.15 0.0K
15:07 12,171.65 12,173.65 12,171.15 12,172.15 0.0K
15:08 12,172.65 12,174.65 12,172.65 12,174.65 0.0K
15:09 12,174.15 12,176.15 12,174.15 12,175.15 0.0K
15:10 12,175.65 12,175.65 12,173.15 12,174.15 0.0K
15:11 12,173.15 12,175.65 12,173.15 12,174.65 0.0K
15:12 12,174.15 12,174.15 12,170.15 12,171.15 0.0K
15:13 12,170.65 12,171.15 12,169.15 12,169.15 0.0K
15:14 12,170.15 12,172.15 12,169.65 12,170.15 0.0K
15:15 12,169.15 12,169.15 12,167.15 12,169.15 0.0K
15:16 12,169.65 12,170.15 12,169.15 12,169.15 0.0K
15:17 12,168.65 12,169.15 12,168.15 12,168.15 0.0K
15:18 12,168.65 12,169.15 12,166.65 12,167.15 0.0K
15:19 12,166.65 12,166.65 12,164.15 12,165.15 0.0K
15:20 12,166.15 12,172.65 12,166.15 12,172.65 0.0K
15:21 12,173.15 12,173.15 12,170.15 12,171.15 0.0K
15:22 12,170.15 12,170.15 12,168.65 12,169.15 0.0K
15:23 12,171.15 12,172.15 12,171.15 12,171.15 0.0K
15:24 12,170.15 12,170.15 12,167.15 12,168.15 0.0K
15:25 12,167.15 12,168.15 12,166.15 12,167.15 0.0K
15:26 12,167.65 12,167.65 12,163.15 12,163.15 0.0K
15:27 12,162.65 12,167.15 12,162.65 12,164.15 0.0K
15:28 12,162.65 12,164.15 12,161.65 12,164.15 0.0K
15:29 12,163.65 12,164.15 12,163.15 12,163.15 0.0K
15:30 12,164.15 12,168.15 12,158.65 12,166.65 0.0K
15:31 12,165.65 12,170.15 12,165.65 12,167.15 0.0K
15:32 12,166.15 12,169.15 12,163.15 12,163.15 0.0K
15:33 12,163.65 12,164.15 12,161.15 12,164.15 0.0K
15:34 12,166.15 12,173.15 12,166.15 12,173.15 0.0K
15:35 12,174.15 12,174.15 12,169.15 12,173.15 0.0K
15:36 12,172.15 12,175.15 12,172.15 12,175.15 0.0K
15:37 12,174.65 12,174.65 12,170.15 12,173.15 0.0K
15:38 12,172.15 12,172.15 12,169.15 12,169.15 0.0K
15:39 12,170.15 12,173.15 12,169.15 12,172.65 0.0K
15:40 12,173.15 12,174.15 12,166.65 12,167.15 0.0K
15:41 12,166.15 12,166.15 12,158.65 12,161.15 0.0K
15:42 12,158.15 12,161.65 12,157.65 12,158.15 0.0K
15:43 12,159.15 12,164.15 12,159.15 12,159.15 0.0K
15:44 12,160.15 12,160.15 12,157.15 12,159.15 0.0K
15:45 12,158.15 12,158.15 12,153.65 12,153.65 0.0K
15:46 12,154.65 12,155.65 12,153.15 12,153.15 0.0K
15:47 12,154.15 12,158.65 12,154.15 12,158.65 0.0K
15:48 12,159.15 12,159.65 12,155.15 12,156.15 0.0K
15:49 12,157.15 12,157.15 12,151.15 12,151.15 0.0K
15:50 12,150.65 12,152.65 12,149.15 12,152.65 0.0K
15:51 12,153.15 12,158.15 12,152.15 12,158.15 0.0K
15:52 12,157.15 12,157.15 12,155.15 12,155.15 0.0K
15:53 12,156.15 12,156.15 12,151.65 12,153.15 0.0K
15:54 12,152.15 12,152.15 12,148.15 12,149.65 0.0K
15:55 12,150.15 12,153.15 12,149.15 12,151.65 0.0K
15:56 12,151.15 12,155.15 12,151.15 12,155.15 0.0K
15:57 12,154.15 12,154.15 12,151.15 12,151.15 0.0K
15:58 12,150.15 12,152.65 12,150.15 12,152.15 0.0K
15:59 12,151.65 12,154.15 12,151.65 12,154.15 0.0K
16:00 12,156.15 12,157.15 12,147.65 12,151.15 0.0K
16:01 12,150.15 12,150.15 12,145.15 12,145.15 0.0K
16:02 12,144.15 12,146.15 12,143.65 12,145.15 0.0K
16:03 12,144.15 12,144.15 12,142.15 12,144.15 0.0K
16:04 12,143.15 12,143.15 12,139.65 12,140.15 0.0K
16:05 12,139.65 12,142.65 12,139.65 12,141.65 0.0K
16:06 12,140.65 12,140.65 12,137.65 12,139.65 0.0K
16:07 12,139.15 12,139.15 12,136.15 12,136.65 0.0K
16:08 12,138.15 12,139.65 12,137.65 12,137.65 0.0K
16:09 12,136.15 12,137.65 12,134.15 12,136.15 0.0K
16:10 12,137.15 12,141.15 12,136.65 12,141.15 0.0K
16:11 12,142.15 12,147.15 12,142.15 12,147.15 0.0K
16:12 12,147.65 12,148.65 12,147.15 12,148.15 0.0K
16:13 12,148.65 12,150.65 12,148.65 12,149.15 0.0K
16:14 12,148.15 12,148.15 12,145.15 12,148.15 0.0K
16:15 12,147.15 12,147.65 12,144.15 12,145.15 0.0K
16:16 12,144.15 12,144.15 12,141.15 12,141.15 0.0K
16:17 12,141.65 12,145.65 12,140.15 12,145.65 0.0K
16:18 12,148.15 12,148.15 12,146.15 12,147.15 0.0K
16:19 12,147.65 12,152.15 12,147.65 12,152.15 0.0K
16:20 12,151.15 12,158.65 12,151.15 12,157.15 0.0K
16:21 12,159.15 12,160.15 12,158.65 12,159.15 0.0K
16:22 12,158.65 12,161.15 12,156.65 12,160.15 0.0K
16:23 12,160.65 12,162.65 12,159.15 12,162.15 0.0K
16:24 12,162.65 12,162.65 12,157.15 12,157.15 0.0K
16:25 12,154.15 12,158.15 12,154.15 12,155.15 0.0K
16:26 12,156.15 12,157.15 12,152.15 12,152.15 0.0K
16:27 12,155.15 12,155.15 12,152.65 12,154.15 0.0K
16:28 12,154.65 12,157.15 12,154.15 12,156.15 0.0K
16:29 12,157.15 12,160.15 12,157.15 12,157.65 0.0K
16:30 12,159.15 12,166.15 12,159.15 12,164.15 0.0K
16:31 12,163.15 12,165.15 12,159.15 12,159.15 0.0K
16:32 12,160.15 12,160.15 12,159.15 12,159.15 0.0K
16:33 12,157.15 12,158.15 12,157.15 12,157.15 0.0K
16:34 12,156.65 12,156.65 12,155.15 12,155.15 0.0K
16:35 12,154.65 12,155.65 12,154.15 12,155.15 0.0K
16:36 12,156.65 12,158.65 12,155.65 12,156.15 0.0K
16:37 12,157.15 12,158.15 12,153.65 12,153.65 0.0K
16:38 12,154.15 12,159.65 12,154.15 12,159.65 0.0K
16:39 12,162.15 12,162.65 12,158.65 12,158.65 0.0K
16:40 12,157.15 12,157.15 12,154.15 12,154.65 0.0K
16:41 12,155.15 12,155.15 12,153.65 12,154.15 0.0K
16:42 12,155.15 12,157.15 12,155.15 12,157.15 0.0K
16:43 12,156.15 12,158.15 12,156.15 12,158.15 0.0K
16:44 12,157.15 12,161.15 12,157.15 12,160.15 0.0K
16:45 12,161.15 12,161.65 12,159.65 12,161.15 0.0K
16:46 12,161.65 12,161.65 12,156.15 12,156.15 0.0K
16:47 12,156.65 12,157.15 12,155.65 12,155.65 0.0K
16:48 12,154.15 12,155.15 12,153.15 12,153.65 0.0K
16:49 12,153.15 12,154.15 12,152.65 12,153.15 0.0K
16:50 12,152.15 12,152.15 12,147.15 12,147.15 0.0K
16:51 12,147.65 12,148.15 12,146.15 12,148.15 0.0K
16:52 12,147.15 12,148.15 12,146.15 12,146.15 0.0K
16:53 12,147.15 12,147.15 12,144.15 12,144.15 0.0K
16:54 12,144.65 12,146.65 12,144.15 12,146.15 0.0K
16:55 12,145.65 12,146.15 12,143.15 12,144.15 0.0K
16:56 12,145.15 12,146.15 12,144.15 12,146.15 0.0K
16:57 12,148.15 12,148.15 12,146.65 12,147.15 0.0K
16:58 12,146.65 12,146.65 12,144.15 12,145.15 0.0K
16:59 12,144.65 12,144.65 12,143.15 12,143.15 0.0K
17:00 12,142.15 12,142.15 12,136.15 12,136.15 0.0K
17:01 12,137.15 12,137.15 12,134.65 12,136.15 0.0K
17:02 12,135.15 12,135.65 12,130.15 12,132.65 0.0K
17:03 12,133.15 12,135.15 12,133.15 12,135.15 0.0K
17:04 12,136.15 12,136.15 12,130.65 12,131.15 0.0K
17:05 12,131.65 12,136.15 12,129.15 12,136.15 0.0K
17:06 12,137.15 12,139.15 12,137.15 12,138.65 0.0K
17:07 12,140.65 12,141.15 12,137.65 12,138.65 0.0K
17:08 12,138.15 12,138.15 12,133.65 12,134.15 0.0K
17:09 12,135.15 12,136.15 12,134.15 12,135.15 0.0K
17:10 12,134.15 12,139.15 12,134.15 12,139.15 0.0K
17:11 12,140.15 12,140.15 12,138.15 12,139.15 0.0K
17:12 12,140.65 12,140.65 12,138.65 12,139.15 0.0K
17:13 12,137.15 12,137.15 12,135.65 12,136.65 0.0K
17:14 12,137.15 12,139.15 12,136.15 12,139.15 0.0K
17:15 12,138.65 12,142.65 12,138.15 12,142.65 0.0K
17:16 12,143.15 12,146.15 12,143.15 12,145.15 0.0K
17:17 12,145.65 12,146.15 12,142.65 12,144.15 0.0K
17:18 12,145.15 12,149.15 12,143.65 12,149.15 0.0K
17:19 12,148.15 12,149.65 12,147.15 12,149.15 0.0K
17:20 12,148.65 12,148.65 12,146.15 12,147.65 0.0K
17:21 12,148.65 12,149.15 12,145.65 12,145.65 0.0K
17:22 12,144.15 12,145.15 12,142.15 12,142.15 0.0K
17:23 12,141.65 12,149.65 12,141.65 12,146.65 0.0K
17:24 12,147.65 12,147.65 12,145.65 12,145.65 0.0K
17:25 12,146.65 12,147.15 12,144.65 12,147.15 0.0K
17:26 12,146.65 12,148.65 12,145.65 12,147.65 0.0K
17:27 12,146.65 12,148.15 12,146.65 12,147.65 0.0K
17:28 12,148.65 12,150.65 12,146.65 12,147.65 0.0K
17:29 12,146.65 12,152.15 12,146.65 12,151.15 0.0K
17:30 12,150.65 12,151.65 12,147.15 12,147.15 0.0K
17:31 12,146.65 12,147.65 12,145.65 12,146.15 0.0K
17:32 12,146.65 12,149.65 12,146.65 12,149.65 0.0K
17:33 12,150.65 12,152.15 12,150.65 12,152.15 0.0K
17:34 12,152.65 12,156.15 12,151.65 12,155.15 0.0K
17:35 12,155.65 12,156.65 12,142.62 12,142.62 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