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 12,063.53 12,063.53 12,054.03 12,055.53 0.0K
08:59 12,056.03 12,056.03 12,048.53 12,050.03 0.0K
09:00 12,052.03 12,053.03 12,046.53 12,048.53 0.0K
09:01 12,048.03 12,051.03 12,044.03 12,047.03 0.0K
09:02 12,050.03 12,053.03 12,046.53 12,050.53 0.0K
09:03 12,052.53 12,054.53 12,043.03 12,045.03 0.0K
09:04 12,046.03 12,047.03 12,036.53 12,036.53 0.0K
09:05 12,034.53 12,039.53 12,032.03 12,037.53 0.0K
09:06 12,038.03 12,038.03 12,027.53 12,027.53 0.0K
09:07 12,030.03 12,034.53 12,028.53 12,033.03 0.0K
09:08 12,033.53 12,038.03 12,033.03 12,038.03 0.0K
09:09 12,038.53 12,039.03 12,031.53 12,033.03 0.0K
09:10 12,035.03 12,036.03 12,031.03 12,035.03 0.0K
09:11 12,034.03 12,034.03 12,027.03 12,030.53 0.0K
09:12 12,032.03 12,035.03 12,032.03 12,034.53 0.0K
09:13 12,035.03 12,037.03 12,032.03 12,036.53 0.0K
09:14 12,037.03 12,040.03 12,036.53 12,038.03 0.0K
09:15 12,038.53 12,050.03 12,038.03 12,050.03 0.0K
09:16 12,052.03 12,052.03 12,049.03 12,050.53 0.0K
09:17 12,050.53 12,053.03 12,050.03 12,052.03 0.0K
09:18 12,052.53 12,058.03 12,052.53 12,058.03 0.0K
09:19 12,059.03 12,059.03 12,052.03 12,052.03 0.0K
09:20 12,050.03 12,055.03 12,050.03 12,054.53 0.0K
09:21 12,054.03 12,054.03 12,052.03 12,053.03 0.0K
09:22 12,051.53 12,054.53 12,051.03 12,054.03 0.0K
09:23 12,055.03 12,057.03 12,054.03 12,055.03 0.0K
09:24 12,054.03 12,054.53 12,053.03 12,053.03 0.0K
09:25 12,057.03 12,057.03 12,054.03 12,057.03 0.0K
09:26 12,057.53 12,059.03 12,055.03 12,056.03 0.0K
09:27 12,055.03 12,058.03 12,053.03 12,057.03 0.0K
09:28 12,058.03 12,060.03 12,056.03 12,056.03 0.0K
09:29 12,056.53 12,060.03 12,056.53 12,059.53 0.0K
09:30 12,060.03 12,064.03 12,060.03 12,064.03 0.0K
09:31 12,063.03 12,064.03 12,061.53 12,062.53 0.0K
09:32 12,062.03 12,064.53 12,061.53 12,063.53 0.0K
09:33 12,063.03 12,070.03 12,063.03 12,069.03 0.0K
09:34 12,067.03 12,069.03 12,065.53 12,067.03 0.0K
09:35 12,067.53 12,070.03 12,063.03 12,063.03 0.0K
09:36 12,064.03 12,066.03 12,057.03 12,057.03 0.0K
09:37 12,057.53 12,064.03 12,056.53 12,063.53 0.0K
09:38 12,064.03 12,066.03 12,062.53 12,066.03 0.0K
09:39 12,066.53 12,068.03 12,066.03 12,068.03 0.0K
09:40 12,067.03 12,071.53 12,066.03 12,071.03 0.0K
09:41 12,070.03 12,071.03 12,067.03 12,068.03 0.0K
09:42 12,069.03 12,072.03 12,069.03 12,072.03 0.0K
09:43 12,071.03 12,073.03 12,071.03 12,071.03 0.0K
09:44 12,070.03 12,073.03 12,068.03 12,071.53 0.0K
09:45 12,072.03 12,074.53 12,071.53 12,072.03 0.0K
09:46 12,073.03 12,074.03 12,071.03 12,072.03 0.0K
09:47 12,071.03 12,074.03 12,071.03 12,073.03 0.0K
09:48 12,073.53 12,075.03 12,072.03 12,075.03 0.0K
09:49 12,076.03 12,077.03 12,074.03 12,077.03 0.0K
09:50 12,076.03 12,077.03 12,074.03 12,077.03 0.0K
09:51 12,078.03 12,079.03 12,077.03 12,078.03 0.0K
09:52 12,078.53 12,084.03 12,078.53 12,084.03 0.0K
09:53 12,083.03 12,084.03 12,081.03 12,081.03 0.0K
09:54 12,082.03 12,083.53 12,081.03 12,082.53 0.0K
09:55 12,083.03 12,087.03 12,083.03 12,084.53 0.0K
09:56 12,085.03 12,088.03 12,084.03 12,086.03 0.0K
09:57 12,086.53 12,089.03 12,085.03 12,085.03 0.0K
09:58 12,084.53 12,086.53 12,083.53 12,086.53 0.0K
09:59 12,087.03 12,087.03 12,083.03 12,086.03 0.0K
10:00 12,085.03 12,086.53 12,084.03 12,084.53 0.0K
10:01 12,085.03 12,092.03 12,085.03 12,091.03 0.0K
10:02 12,093.03 12,093.53 12,090.53 12,093.03 0.0K
10:03 12,092.03 12,093.03 12,091.03 12,091.53 0.0K
10:04 12,092.03 12,097.03 12,092.03 12,097.03 0.0K
10:05 12,096.03 12,096.53 12,093.53 12,096.03 0.0K
10:06 12,095.03 12,097.03 12,094.53 12,095.03 0.0K
10:07 12,095.53 12,097.03 12,094.03 12,097.03 0.0K
10:08 12,096.03 12,099.03 12,096.03 12,098.03 0.0K
10:09 12,099.03 12,104.03 12,099.03 12,104.03 0.0K
10:10 12,105.03 12,107.03 12,104.53 12,107.03 0.0K
10:11 12,108.03 12,108.03 12,104.03 12,106.03 0.0K
10:12 12,106.53 12,107.03 12,106.03 12,107.03 0.0K
10:13 12,107.53 12,107.53 12,104.53 12,107.03 0.0K
10:14 12,107.53 12,107.53 12,105.53 12,106.03 0.0K
10:15 12,107.53 12,109.03 12,107.03 12,107.03 0.0K
10:16 12,109.03 12,113.53 12,109.03 12,111.03 0.0K
10:17 12,111.53 12,112.03 12,106.03 12,106.03 0.0K
10:18 12,107.03 12,111.03 12,106.03 12,111.03 0.0K
10:19 12,110.53 12,112.03 12,110.03 12,112.03 0.0K
10:20 12,114.03 12,114.03 12,111.03 12,113.03 0.0K
10:21 12,113.53 12,114.03 12,108.03 12,108.03 0.0K
10:22 12,109.03 12,109.53 12,106.03 12,106.53 0.0K
10:23 12,106.03 12,108.03 12,106.03 12,106.53 0.0K
10:24 12,107.03 12,108.03 12,105.53 12,105.53 0.0K
10:25 12,104.53 12,108.53 12,104.53 12,108.53 0.0K
10:26 12,109.03 12,114.03 12,109.03 12,114.03 0.0K
10:27 12,115.03 12,115.03 12,113.53 12,114.03 0.0K
10:28 12,114.53 12,116.53 12,114.03 12,116.53 0.0K
10:29 12,117.03 12,118.53 12,117.03 12,117.53 0.0K
10:30 12,117.03 12,117.03 12,111.53 12,112.03 0.0K
10:31 12,111.53 12,111.53 12,106.03 12,106.03 0.0K
10:32 12,105.53 12,112.03 12,105.53 12,112.03 0.0K
10:33 12,113.03 12,114.03 12,113.03 12,114.03 0.0K
10:34 12,116.03 12,118.53 12,116.03 12,118.03 0.0K
10:35 12,119.03 12,119.03 12,117.03 12,118.03 0.0K
10:36 12,117.03 12,121.03 12,117.03 12,121.03 0.0K
10:37 12,120.03 12,120.03 12,118.03 12,120.03 0.0K
10:38 12,119.53 12,123.03 12,119.53 12,122.53 0.0K
10:39 12,122.03 12,123.53 12,121.53 12,123.53 0.0K
10:40 12,122.53 12,123.53 12,122.03 12,122.03 0.0K
10:41 12,123.03 12,123.03 12,119.03 12,119.03 0.0K
10:42 12,117.03 12,118.03 12,117.03 12,118.03 0.0K
10:43 12,117.53 12,117.53 12,114.03 12,114.03 0.0K
10:44 12,115.53 12,118.03 12,115.53 12,118.03 0.0K
10:45 12,118.53 12,120.03 12,118.53 12,119.03 0.0K
10:46 12,120.03 12,125.03 12,119.03 12,125.03 0.0K
10:47 12,124.53 12,124.53 12,120.03 12,120.03 0.0K
10:48 12,120.53 12,122.03 12,119.03 12,120.03 0.0K
10:49 12,120.53 12,120.53 12,116.03 12,116.03 0.0K
10:50 12,114.03 12,114.03 12,112.03 12,114.03 0.0K
10:51 12,115.03 12,117.53 12,114.03 12,116.03 0.0K
10:52 12,115.53 12,118.53 12,115.53 12,118.03 0.0K
10:53 12,119.03 12,119.03 12,115.03 12,115.03 0.0K
10:54 12,115.53 12,118.03 12,115.03 12,118.03 0.0K
10:55 12,117.03 12,117.03 12,112.03 12,113.03 0.0K
10:56 12,114.03 12,120.03 12,113.53 12,120.03 0.0K
10:57 12,119.03 12,123.03 12,119.03 12,123.03 0.0K
10:58 12,122.03 12,122.03 12,119.53 12,119.53 0.0K
10:59 12,120.53 12,120.53 12,118.53 12,119.03 0.0K
11:00 12,119.53 12,121.03 12,116.03 12,116.03 0.0K
11:01 12,117.03 12,117.03 12,114.53 12,115.03 0.0K
11:02 12,115.53 12,118.03 12,115.03 12,117.03 0.0K
11:03 12,119.03 12,119.53 12,116.03 12,117.03 0.0K
11:04 12,117.53 12,120.03 12,117.03 12,117.53 0.0K
11:05 12,117.03 12,118.03 12,113.03 12,115.03 0.0K
11:06 12,114.03 12,116.03 12,109.03 12,110.03 0.0K
11:07 12,109.03 12,110.53 12,107.03 12,108.03 0.0K
11:08 12,109.53 12,109.53 12,107.03 12,107.53 0.0K
11:09 12,108.53 12,108.53 12,105.53 12,106.03 0.0K
11:10 12,105.53 12,110.53 12,103.53 12,107.53 0.0K
11:11 12,108.03 12,109.03 12,105.03 12,106.03 0.0K
11:12 12,107.03 12,107.03 12,103.53 12,103.53 0.0K
11:13 12,103.03 12,104.03 12,096.53 12,099.03 0.0K
11:14 12,098.53 12,101.53 12,097.03 12,101.03 0.0K
11:15 12,100.03 12,103.03 12,100.03 12,103.03 0.0K
11:16 12,104.03 12,108.03 12,103.53 12,108.03 0.0K
11:17 12,106.53 12,108.03 12,106.03 12,108.03 0.0K
11:18 12,107.03 12,110.53 12,107.03 12,110.03 0.0K
11:19 12,111.03 12,113.03 12,111.03 12,111.03 0.0K
11:20 12,110.03 12,110.53 12,109.53 12,110.03 0.0K
11:21 12,112.03 12,114.03 12,111.53 12,112.53 0.0K
11:22 12,113.03 12,114.03 12,111.03 12,113.53 0.0K
11:23 12,113.03 12,114.03 12,112.53 12,114.03 0.0K
11:24 12,114.53 12,115.53 12,114.03 12,115.03 0.0K
11:25 12,114.03 12,117.03 12,113.03 12,117.03 0.0K
11:26 12,118.03 12,119.03 12,116.03 12,119.03 0.0K
11:27 12,120.03 12,120.03 12,119.53 12,119.53 0.0K
11:28 12,119.03 12,120.03 12,118.03 12,119.53 0.0K
11:29 12,120.03 12,121.03 12,119.03 12,119.03 0.0K
11:30 12,121.03 12,121.53 12,121.03 12,121.03 0.0K
11:31 12,119.03 12,119.53 12,118.03 12,118.03 0.0K
11:32 12,120.03 12,126.03 12,120.03 12,126.03 0.0K
11:33 12,125.03 12,127.03 12,125.03 12,127.03 0.0K
11:34 12,126.53 12,127.03 12,126.53 12,127.03 0.0K
11:35 12,126.53 12,126.53 12,123.03 12,124.03 0.0K
11:36 12,123.03 12,127.03 12,123.03 12,127.03 0.0K
11:37 12,126.03 12,128.53 12,125.03 12,128.03 0.0K
11:38 12,129.03 12,131.03 12,129.03 12,130.03 0.0K
11:39 12,129.53 12,129.53 12,128.03 12,128.03 0.0K
11:40 12,127.03 12,128.03 12,126.03 12,128.03 0.0K
11:41 12,129.03 12,129.03 12,127.53 12,128.03 0.0K
11:42 12,127.53 12,128.53 12,126.53 12,126.53 0.0K
11:43 12,126.03 12,126.03 12,123.03 12,123.03 0.0K
11:44 12,124.03 12,124.03 12,121.53 12,121.53 0.0K
11:45 12,122.03 12,122.53 12,120.03 12,122.53 0.0K
11:46 12,121.53 12,121.53 12,117.03 12,117.03 0.0K
11:47 12,114.03 12,115.53 12,113.03 12,115.03 0.0K
11:48 12,115.53 12,116.03 12,115.03 12,116.03 0.0K
11:49 12,117.03 12,119.03 12,115.53 12,119.03 0.0K
11:50 12,118.03 12,121.03 12,115.03 12,119.03 0.0K
11:51 12,117.03 12,118.03 12,115.03 12,115.03 0.0K
11:52 12,115.53 12,115.53 12,111.03 12,112.03 0.0K
11:53 12,113.03 12,116.53 12,110.53 12,116.53 0.0K
11:54 12,118.53 12,118.53 12,111.03 12,111.03 0.0K
11:55 12,112.53 12,112.53 12,110.03 12,110.03 0.0K
11:56 12,109.03 12,110.03 12,107.53 12,110.03 0.0K
11:57 12,108.53 12,108.53 12,104.03 12,106.03 0.0K
11:58 12,106.53 12,107.53 12,104.53 12,106.03 0.0K
11:59 12,107.03 12,107.03 12,104.03 12,104.53 0.0K
12:00 12,105.03 12,105.03 12,099.03 12,099.03 0.0K
12:01 12,100.03 12,100.03 12,094.03 12,097.03 0.0K
12:02 12,096.03 12,096.03 12,093.03 12,094.03 0.0K
12:03 12,092.53 12,096.03 12,092.03 12,095.03 0.0K
12:04 12,094.03 12,096.03 12,094.03 12,096.03 0.0K
12:05 12,095.03 12,096.03 12,093.03 12,093.03 0.0K
12:06 12,093.53 12,093.53 12,090.03 12,090.03 0.0K
12:07 12,091.03 12,092.53 12,090.03 12,092.03 0.0K
12:08 12,092.53 12,095.53 12,092.53 12,094.53 0.0K
12:09 12,095.03 12,097.03 12,093.53 12,095.03 0.0K
12:10 12,094.03 12,094.03 12,092.03 12,094.03 0.0K
12:11 12,094.53 12,096.53 12,094.53 12,096.03 0.0K
12:12 12,095.53 12,098.03 12,095.53 12,098.03 0.0K
12:13 12,097.53 12,099.03 12,097.03 12,097.03 0.0K
12:14 12,098.03 12,103.03 12,098.03 12,101.03 0.0K
12:15 12,102.03 12,105.03 12,102.03 12,105.03 0.0K
12:16 12,106.03 12,106.03 12,102.03 12,103.03 0.0K
12:17 12,102.03 12,103.03 12,101.03 12,101.03 0.0K
12:18 12,100.53 12,102.03 12,099.03 12,099.03 0.0K
12:19 12,098.03 12,098.03 12,093.03 12,093.03 0.0K
12:20 12,091.03 12,092.03 12,089.03 12,091.03 0.0K
12:21 12,090.03 12,093.03 12,090.03 12,091.53 0.0K
12:22 12,092.03 12,094.03 12,091.53 12,094.03 0.0K
12:23 12,093.03 12,093.03 12,092.03 12,092.03 0.0K
12:24 12,092.53 12,093.03 12,091.03 12,092.03 0.0K
12:25 12,092.53 12,098.03 12,092.53 12,097.53 0.0K
12:26 12,098.03 12,100.03 12,098.03 12,100.03 0.0K
12:27 12,100.53 12,102.03 12,100.03 12,102.03 0.0K
12:28 12,101.53 12,102.03 12,099.03 12,100.03 0.0K
12:29 12,101.03 12,101.03 12,097.03 12,097.03 0.0K
12:30 12,097.53 12,097.53 12,095.03 12,096.03 0.0K
12:31 12,095.03 12,099.03 12,095.03 12,096.03 0.0K
12:32 12,097.03 12,098.03 12,096.03 12,097.53 0.0K
12:33 12,098.03 12,100.03 12,098.03 12,100.03 0.0K
12:34 12,099.53 12,100.53 12,099.03 12,100.03 0.0K
12:35 12,101.03 12,107.03 12,101.03 12,107.03 0.0K
12:36 12,107.53 12,109.03 12,107.03 12,108.03 0.0K
12:37 12,106.53 12,107.03 12,105.53 12,107.03 0.0K
12:38 12,106.53 12,108.03 12,106.53 12,108.03 0.0K
12:39 12,108.53 12,110.03 12,107.03 12,110.03 0.0K
12:40 12,111.03 12,111.03 12,110.03 12,111.03 0.0K
12:41 12,112.03 12,114.03 12,112.03 12,114.03 0.0K
12:42 12,114.53 12,117.03 12,114.53 12,115.03 0.0K
12:43 12,114.53 12,114.53 12,112.03 12,112.03 0.0K
12:44 12,113.03 12,114.03 12,112.03 12,112.03 0.0K
12:45 12,113.03 12,113.03 12,111.03 12,111.03 0.0K
12:46 12,111.53 12,113.03 12,110.03 12,111.03 0.0K
12:47 12,112.03 12,112.03 12,107.53 12,108.03 0.0K
12:48 12,108.53 12,108.53 12,106.53 12,107.03 0.0K
12:49 12,107.53 12,107.53 12,104.03 12,104.03 0.0K
12:50 12,104.53 12,106.53 12,104.03 12,106.53 0.0K
12:51 12,108.03 12,109.03 12,107.03 12,109.03 0.0K
12:52 12,109.53 12,109.53 12,105.03 12,105.03 0.0K
12:53 12,104.03 12,104.03 12,103.03 12,103.03 0.0K
12:54 12,104.03 12,104.03 12,100.03 12,100.03 0.0K
12:55 12,099.03 12,105.03 12,099.03 12,104.03 0.0K
12:56 12,103.03 12,103.03 12,101.03 12,102.03 0.0K
12:57 12,101.03 12,101.03 12,099.03 12,100.03 0.0K
12:58 12,101.03 12,107.03 12,101.03 12,107.03 0.0K
12:59 12,106.53 12,106.53 12,100.03 12,100.03 0.0K
13:00 12,103.03 12,108.03 12,103.03 12,108.03 0.0K
13:01 12,108.53 12,108.53 12,107.03 12,107.53 0.0K
13:02 12,107.03 12,107.03 12,102.03 12,102.03 0.0K
13:03 12,102.53 12,102.53 12,101.03 12,102.03 0.0K
13:04 12,101.53 12,103.03 12,101.53 12,103.03 0.0K
13:05 12,102.03 12,107.03 12,102.03 12,103.03 0.0K
13:06 12,102.53 12,106.53 12,102.03 12,106.53 0.0K
13:07 12,106.03 12,107.53 12,106.03 12,107.03 0.0K
13:08 12,108.03 12,109.03 12,108.03 12,109.03 0.0K
13:09 12,109.53 12,110.03 12,109.03 12,109.03 0.0K
13:10 12,107.53 12,111.03 12,107.53 12,111.03 0.0K
13:11 12,110.03 12,112.03 12,110.03 12,111.03 0.0K
13:12 12,112.03 12,113.03 12,111.03 12,111.03 0.0K
13:13 12,111.53 12,114.03 12,111.03 12,114.03 0.0K
13:14 12,113.53 12,114.03 12,108.53 12,108.53 0.0K
13:15 12,108.03 12,108.03 12,106.03 12,106.53 0.0K
13:16 12,107.53 12,108.03 12,105.03 12,105.03 0.0K
13:17 12,104.03 12,108.03 12,104.03 12,108.03 0.0K
13:18 12,108.53 12,110.53 12,108.53 12,110.03 0.0K
13:19 12,109.03 12,109.03 12,105.03 12,105.03 0.0K
13:20 12,104.53 12,104.53 12,103.03 12,103.53 0.0K
13:21 12,104.03 12,104.03 12,101.03 12,101.03 0.0K
13:22 12,100.03 12,102.03 12,100.03 12,101.03 0.0K
13:23 12,101.53 12,102.03 12,101.03 12,101.03 0.0K
13:24 12,102.03 12,103.03 12,101.03 12,103.03 0.0K
13:25 12,101.53 12,106.03 12,101.03 12,106.03 0.0K
13:26 12,106.53 12,107.03 12,106.03 12,107.03 0.0K
13:27 12,106.53 12,108.53 12,106.53 12,108.03 0.0K
13:28 12,109.03 12,111.53 12,109.03 12,111.53 0.0K
13:29 12,112.03 12,112.03 12,110.53 12,110.53 0.0K
13:30 12,111.53 12,112.03 12,110.53 12,112.03 0.0K
13:31 12,110.53 12,114.53 12,110.53 12,114.03 0.0K
13:32 12,113.03 12,113.03 12,111.03 12,112.53 0.0K
13:33 12,112.03 12,117.03 12,112.03 12,117.03 0.0K
13:34 12,116.53 12,118.53 12,116.53 12,118.03 0.0K
13:35 12,117.53 12,118.53 12,116.53 12,118.53 0.0K
13:36 12,118.03 12,121.53 12,118.03 12,119.53 0.0K
13:37 12,119.03 12,119.53 12,118.53 12,119.03 0.0K
13:38 12,118.03 12,118.03 12,116.03 12,116.53 0.0K
13:39 12,116.03 12,116.03 12,114.53 12,115.03 0.0K
13:40 12,115.53 12,116.53 12,115.53 12,115.53 0.0K
13:41 12,114.03 12,114.03 12,112.53 12,113.03 0.0K
13:42 12,112.53 12,113.53 12,112.03 12,113.53 0.0K
13:43 12,115.53 12,115.53 12,113.53 12,114.53 0.0K
13:44 12,115.03 12,117.53 12,115.03 12,117.03 0.0K
13:45 12,118.03 12,118.03 12,117.03 12,117.53 0.0K
13:46 12,118.03 12,122.03 12,118.03 12,122.03 0.0K
13:47 12,121.03 12,121.53 12,120.03 12,120.03 0.0K
13:48 12,119.03 12,122.03 12,118.53 12,122.03 0.0K
13:49 12,122.53 12,124.53 12,122.03 12,124.53 0.0K
13:50 12,125.53 12,128.53 12,125.53 12,128.03 0.0K
13:51 12,127.53 12,127.53 12,124.03 12,125.53 0.0K
13:52 12,124.53 12,126.53 12,122.03 12,122.03 0.0K
13:53 12,121.03 12,122.03 12,121.03 12,121.03 0.0K
13:54 12,120.53 12,121.03 12,120.03 12,121.03 0.0K
13:55 12,120.53 12,120.53 12,120.03 12,120.03 0.0K
13:56 12,118.03 12,120.03 12,118.03 12,120.03 0.0K
13:57 12,120.53 12,121.53 12,120.03 12,120.03 0.0K
13:58 12,122.03 12,123.03 12,120.53 12,121.03 0.0K
13:59 12,122.03 12,123.03 12,122.03 12,123.03 0.0K
14:00 12,122.03 12,127.03 12,122.03 12,126.53 0.0K
14:01 12,127.03 12,127.03 12,125.53 12,126.03 0.0K
14:02 12,125.53 12,127.03 12,125.03 12,127.03 0.0K
14:03 12,126.53 12,129.03 12,126.53 12,129.03 0.0K
14:04 12,129.53 12,134.03 12,129.53 12,131.53 0.0K
14:05 12,131.03 12,135.53 12,130.03 12,135.53 0.0K
14:06 12,135.03 12,135.03 12,131.03 12,133.03 0.0K
14:07 12,132.53 12,133.03 12,131.03 12,133.03 0.0K
14:08 12,134.03 12,134.53 12,134.03 12,134.03 0.0K
14:09 12,133.53 12,136.03 12,133.53 12,136.03 0.0K
14:10 12,137.53 12,140.53 12,137.03 12,140.53 0.0K
14:11 12,142.53 12,142.53 12,141.03 12,142.03 0.0K
14:12 12,141.53 12,141.53 12,138.53 12,139.03 0.0K
14:13 12,140.53 12,142.03 12,140.53 12,142.03 0.0K
14:14 12,141.03 12,144.03 12,141.03 12,144.03 0.0K
14:15 12,143.53 12,145.53 12,142.53 12,145.03 0.0K
14:16 12,144.03 12,144.03 12,142.53 12,142.53 0.0K
14:17 12,142.03 12,144.53 12,142.03 12,144.53 0.0K
14:18 12,145.03 12,145.03 12,144.03 12,145.03 0.0K
14:19 12,147.53 12,147.53 12,146.03 12,147.03 0.0K
14:20 12,145.53 12,145.53 12,144.03 12,144.03 0.0K
14:21 12,142.53 12,144.03 12,140.03 12,140.03 0.0K
14:22 12,141.03 12,144.03 12,140.53 12,144.03 0.0K
14:23 12,144.53 12,145.03 12,144.03 12,145.03 0.0K
14:24 12,147.03 12,150.03 12,147.03 12,150.03 0.0K
14:25 12,150.53 12,150.53 12,147.03 12,150.03 0.0K
14:26 12,148.03 12,148.03 12,143.03 12,143.03 0.0K
14:27 12,144.03 12,144.03 12,143.03 12,143.03 0.0K
14:28 12,143.53 12,144.03 12,143.03 12,143.53 0.0K
14:29 12,144.03 12,145.53 12,143.03 12,145.03 0.0K
14:30 12,144.53 12,145.03 12,143.03 12,145.03 0.0K
14:31 12,145.53 12,145.53 12,139.53 12,139.53 0.0K
14:32 12,140.03 12,141.03 12,139.53 12,141.03 0.0K
14:33 12,140.03 12,140.03 12,136.53 12,136.53 0.0K
14:34 12,136.03 12,137.03 12,135.03 12,136.53 0.0K
14:35 12,135.53 12,137.03 12,134.03 12,137.03 0.0K
14:36 12,136.53 12,136.53 12,133.03 12,133.03 0.0K
14:37 12,132.53 12,132.53 12,131.03 12,132.53 0.0K
14:38 12,133.03 12,133.53 12,132.03 12,132.53 0.0K
14:39 12,133.03 12,133.03 12,131.03 12,132.53 0.0K
14:40 12,132.03 12,134.03 12,132.03 12,134.03 0.0K
14:41 12,133.53 12,133.53 12,132.53 12,133.53 0.0K
14:42 12,135.53 12,136.03 12,135.03 12,135.53 0.0K
14:43 12,136.03 12,136.03 12,134.03 12,134.03 0.0K
14:44 12,134.53 12,136.03 12,133.53 12,135.53 0.0K
14:45 12,136.03 12,139.03 12,136.03 12,139.03 0.0K
14:46 12,140.03 12,141.53 12,137.03 12,138.03 0.0K
14:47 12,138.53 12,140.03 12,138.03 12,140.03 0.0K
14:48 12,140.53 12,140.53 12,139.03 12,139.03 0.0K
14:49 12,140.03 12,140.03 12,137.03 12,137.03 0.0K
14:50 12,138.03 12,138.03 12,135.03 12,136.03 0.0K
14:51 12,137.03 12,140.03 12,137.03 12,139.53 0.0K
14:52 12,140.03 12,142.03 12,140.03 12,142.03 0.0K
14:53 12,141.03 12,141.03 12,139.03 12,139.03 0.0K
14:54 12,137.03 12,137.03 12,134.03 12,134.03 0.0K
14:55 12,135.03 12,135.03 12,134.03 12,134.03 0.0K
14:56 12,133.03 12,133.03 12,131.03 12,131.03 0.0K
14:57 12,131.53 12,132.03 12,131.03 12,131.03 0.0K
14:58 12,132.03 12,135.03 12,132.03 12,135.03 0.0K
14:59 12,134.53 12,135.03 12,134.03 12,134.03 0.0K
15:00 12,133.53 12,136.03 12,133.53 12,136.03 0.0K
15:01 12,135.03 12,136.03 12,135.03 12,136.03 0.0K
15:02 12,136.53 12,136.53 12,135.03 12,136.03 0.0K
15:03 12,136.53 12,139.03 12,136.53 12,137.03 0.0K
15:04 12,136.53 12,142.03 12,136.53 12,142.03 0.0K
15:05 12,141.03 12,141.03 12,137.03 12,139.53 0.0K
15:06 12,139.03 12,140.53 12,138.03 12,140.03 0.0K
15:07 12,139.53 12,140.03 12,139.03 12,140.03 0.0K
15:08 12,139.03 12,142.03 12,139.03 12,141.53 0.0K
15:09 12,144.03 12,144.03 12,141.53 12,141.53 0.0K
15:10 12,142.03 12,143.03 12,141.03 12,142.03 0.0K
15:11 12,141.53 12,141.53 12,138.03 12,138.03 0.0K
15:12 12,138.53 12,140.03 12,138.53 12,140.03 0.0K
15:13 12,141.03 12,142.03 12,141.03 12,142.03 0.0K
15:14 12,142.53 12,143.53 12,142.03 12,143.03 0.0K
15:15 12,144.03 12,145.03 12,142.03 12,145.03 0.0K
15:16 12,145.53 12,146.53 12,145.53 12,146.03 0.0K
15:17 12,148.03 12,151.53 12,148.03 12,150.03 0.0K
15:18 12,149.53 12,152.03 12,149.03 12,149.03 0.0K
15:19 12,148.03 12,148.53 12,148.03 12,148.53 0.0K
15:20 12,148.03 12,150.03 12,148.03 12,149.53 0.0K
15:21 12,151.03 12,152.03 12,150.03 12,150.03 0.0K
15:22 12,151.03 12,151.03 12,150.03 12,150.03 0.0K
15:23 12,149.03 12,149.03 12,148.03 12,149.03 0.0K
15:24 12,151.03 12,151.03 12,148.03 12,148.03 0.0K
15:25 12,149.53 12,151.03 12,149.03 12,151.03 0.0K
15:26 12,150.53 12,150.53 12,150.03 12,150.03 0.0K
15:27 12,150.53 12,150.53 12,147.03 12,149.03 0.0K
15:28 12,150.03 12,151.53 12,150.03 12,151.03 0.0K
15:29 12,152.03 12,152.03 12,150.03 12,150.03 0.0K
15:30 12,150.53 12,152.03 12,148.03 12,148.03 0.0K
15:31 12,149.53 12,157.03 12,149.03 12,156.03 0.0K
15:32 12,157.03 12,158.03 12,149.03 12,151.03 0.0K
15:33 12,153.03 12,153.03 12,147.03 12,150.03 0.0K
15:34 12,151.03 12,152.03 12,149.03 12,150.03 0.0K
15:35 12,152.03 12,152.03 12,149.03 12,151.03 0.0K
15:36 12,150.03 12,153.03 12,149.03 12,153.03 0.0K
15:37 12,154.03 12,154.03 12,151.03 12,151.03 0.0K
15:38 12,152.03 12,153.03 12,148.03 12,148.03 0.0K
15:39 12,150.03 12,155.03 12,150.03 12,154.03 0.0K
15:40 12,152.03 12,155.03 12,150.03 12,150.03 0.0K
15:41 12,152.03 12,152.03 12,146.03 12,146.03 0.0K
15:42 12,146.53 12,146.53 12,142.03 12,142.03 0.0K
15:43 12,142.53 12,142.53 12,137.03 12,140.03 0.0K
15:44 12,139.03 12,140.03 12,137.03 12,138.03 0.0K
15:45 12,137.03 12,141.03 12,137.03 12,140.03 0.0K
15:46 12,137.03 12,137.03 12,134.03 12,135.53 0.0K
15:47 12,135.03 12,135.03 12,133.03 12,133.03 0.0K
15:48 12,133.53 12,138.53 12,133.53 12,135.03 0.0K
15:49 12,136.03 12,136.03 12,134.53 12,135.03 0.0K
15:50 12,134.53 12,135.53 12,134.03 12,134.53 0.0K
15:51 12,134.03 12,137.03 12,134.03 12,136.03 0.0K
15:52 12,135.53 12,139.53 12,135.53 12,139.53 0.0K
15:53 12,140.53 12,142.03 12,140.03 12,141.53 0.0K
15:54 12,141.03 12,141.03 12,139.03 12,140.53 0.0K
15:55 12,141.03 12,141.03 12,135.03 12,135.53 0.0K
15:56 12,136.03 12,140.03 12,136.03 12,138.03 0.0K
15:57 12,137.03 12,137.53 12,136.03 12,137.03 0.0K
15:58 12,137.53 12,140.03 12,136.03 12,136.03 0.0K
15:59 12,135.03 12,138.53 12,132.03 12,138.53 0.0K
16:00 12,135.03 12,136.03 12,132.03 12,135.03 0.0K
16:01 12,136.03 12,136.03 12,130.53 12,130.53 0.0K
16:02 12,129.03 12,130.03 12,124.03 12,124.03 0.0K
16:03 12,123.03 12,125.03 12,123.03 12,124.53 0.0K
16:04 12,125.03 12,129.53 12,125.03 12,129.53 0.0K
16:05 12,130.03 12,132.03 12,130.03 12,131.03 0.0K
16:06 12,133.03 12,140.03 12,133.03 12,140.03 0.0K
16:07 12,140.53 12,142.03 12,140.03 12,141.53 0.0K
16:08 12,143.03 12,144.03 12,142.03 12,143.53 0.0K
16:09 12,143.03 12,143.03 12,141.03 12,142.03 0.0K
16:10 12,142.53 12,142.53 12,135.03 12,135.03 0.0K
16:11 12,136.03 12,139.03 12,135.03 12,137.53 0.0K
16:12 12,138.03 12,140.03 12,138.03 12,140.03 0.0K
16:13 12,139.53 12,143.03 12,137.03 12,143.03 0.0K
16:14 12,144.03 12,145.53 12,141.03 12,141.03 0.0K
16:15 12,142.03 12,144.03 12,139.03 12,141.03 0.0K
16:16 12,141.53 12,143.03 12,137.03 12,141.53 0.0K
16:17 12,141.03 12,142.03 12,140.03 12,141.03 0.0K
16:18 12,140.03 12,140.03 12,136.03 12,137.03 0.0K
16:19 12,136.03 12,137.03 12,134.03 12,137.03 0.0K
16:20 12,136.53 12,136.53 12,134.03 12,136.03 0.0K
16:21 12,137.03 12,139.03 12,137.03 12,138.03 0.0K
16:22 12,137.53 12,137.53 12,135.03 12,136.03 0.0K
16:23 12,135.53 12,136.03 12,133.53 12,135.03 0.0K
16:24 12,134.53 12,134.53 12,133.03 12,133.03 0.0K
16:25 12,131.53 12,132.03 12,130.53 12,131.03 0.0K
16:26 12,129.53 12,129.53 12,125.03 12,125.03 0.0K
16:27 12,124.53 12,125.03 12,124.03 12,125.03 0.0K
16:28 12,124.53 12,125.03 12,124.03 12,124.53 0.0K
16:29 12,125.03 12,127.03 12,124.53 12,126.53 0.0K
16:30 12,124.53 12,125.03 12,124.03 12,125.03 0.0K
16:31 12,124.03 12,125.53 12,124.03 12,125.53 0.0K
16:32 12,126.03 12,126.03 12,124.03 12,125.03 0.0K
16:33 12,126.03 12,130.53 12,126.03 12,130.03 0.0K
16:34 12,129.53 12,130.03 12,128.53 12,128.53 0.0K
16:35 12,129.03 12,132.03 12,129.03 12,131.03 0.0K
16:36 12,132.03 12,136.03 12,132.03 12,132.53 0.0K
16:37 12,132.03 12,136.03 12,132.03 12,135.03 0.0K
16:38 12,137.03 12,137.03 12,134.03 12,134.03 0.0K
16:39 12,134.53 12,135.53 12,133.53 12,134.53 0.0K
16:40 12,135.03 12,137.03 12,134.53 12,134.53 0.0K
16:41 12,135.03 12,135.03 12,133.03 12,133.03 0.0K
16:42 12,134.03 12,138.03 12,134.03 12,137.03 0.0K
16:43 12,136.53 12,137.03 12,132.53 12,132.53 0.0K
16:44 12,132.03 12,132.53 12,129.53 12,130.03 0.0K
16:45 12,128.03 12,132.03 12,127.53 12,131.53 0.0K
16:46 12,129.53 12,131.53 12,129.53 12,129.53 0.0K
16:47 12,129.03 12,131.03 12,127.03 12,131.03 0.0K
16:48 12,130.53 12,133.53 12,130.03 12,130.03 0.0K
16:49 12,131.03 12,131.03 12,128.53 12,128.53 0.0K
16:50 12,126.53 12,127.03 12,124.03 12,125.03 0.0K
16:51 12,125.53 12,125.53 12,123.03 12,124.03 0.0K
16:52 12,123.03 12,139.03 12,123.03 12,132.03 0.0K
16:53 12,131.53 12,134.03 12,130.03 12,133.03 0.0K
16:54 12,132.03 12,133.03 12,130.03 12,130.03 0.0K
16:55 12,129.03 12,129.03 12,122.03 12,122.03 0.0K
16:56 12,122.53 12,126.03 12,122.53 12,126.03 0.0K
16:57 12,124.03 12,124.03 12,120.03 12,122.03 0.0K
16:58 12,120.53 12,123.03 12,119.53 12,123.03 0.0K
16:59 12,124.03 12,126.03 12,122.03 12,126.03 0.0K
17:00 12,124.03 12,127.03 12,124.03 12,127.03 0.0K
17:01 12,127.53 12,129.03 12,125.03 12,125.03 0.0K
17:02 12,125.53 12,126.03 12,119.03 12,119.03 0.0K
17:03 12,119.53 12,121.03 12,118.03 12,121.03 0.0K
17:04 12,122.03 12,122.03 12,117.03 12,117.03 0.0K
17:05 12,117.53 12,118.03 12,114.03 12,117.03 0.0K
17:06 12,117.53 12,118.03 12,117.03 12,117.03 0.0K
17:07 12,116.53 12,118.03 12,115.03 12,115.03 0.0K
17:08 12,116.03 12,119.03 12,115.03 12,119.03 0.0K
17:09 12,118.53 12,121.03 12,118.03 12,121.03 0.0K
17:10 12,122.03 12,123.03 12,121.03 12,122.53 0.0K
17:11 12,122.03 12,125.03 12,122.03 12,123.03 0.0K
17:12 12,124.03 12,124.03 12,122.03 12,123.53 0.0K
17:13 12,124.03 12,127.03 12,124.03 12,124.53 0.0K
17:14 12,125.03 12,127.53 12,125.03 12,127.03 0.0K
17:15 12,127.53 12,129.03 12,127.53 12,129.03 0.0K
17:16 12,130.03 12,130.03 12,124.03 12,125.53 0.0K
17:17 12,127.03 12,129.03 12,127.03 12,127.03 0.0K
17:18 12,127.53 12,127.53 12,125.53 12,126.53 0.0K
17:19 12,126.03 12,126.03 12,121.53 12,123.53 0.0K
17:20 12,120.03 12,124.53 12,117.53 12,124.53 0.0K
17:21 12,124.03 12,124.03 12,119.53 12,120.53 0.0K
17:22 12,120.03 12,120.53 12,115.53 12,115.53 0.0K
17:23 12,115.03 12,120.03 12,115.03 12,118.03 0.0K
17:24 12,124.03 12,124.03 12,121.03 12,123.03 0.0K
17:25 12,122.03 12,130.53 12,121.53 12,130.53 0.0K
17:26 12,129.53 12,129.53 12,126.53 12,126.53 0.0K
17:27 12,125.53 12,127.53 12,125.53 12,126.53 0.0K
17:28 12,124.53 12,125.53 12,119.53 12,120.53 0.0K
17:29 12,121.53 12,123.53 12,117.53 12,117.53 0.0K
17:30 12,115.53 12,115.53 12,109.53 12,111.53 0.0K
17:31 12,110.53 12,110.53 12,104.53 12,105.53 0.0K
17:32 12,106.53 12,111.53 12,106.53 12,110.53 0.0K
17:33 12,111.53 12,111.53 12,106.53 12,107.53 0.0K
17:34 12,106.53 12,111.53 12,104.53 12,110.53 0.0K
17:35 12,111.53 12,121.17 12,110.53 12,121.17 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