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 12,112.19 12,113.19 12,111.69 12,113.19 0.0K
08:59 12,111.69 12,113.69 12,102.69 12,102.69 0.0K
09:00 12,107.19 12,113.69 12,107.19 12,110.19 0.0K
09:01 12,110.69 12,112.69 12,104.69 12,104.69 0.0K
09:02 12,107.19 12,121.69 12,107.19 12,121.69 0.0K
09:03 12,122.19 12,122.19 12,115.19 12,120.69 0.0K
09:04 12,121.69 12,125.19 12,119.19 12,124.19 0.0K
09:05 12,123.19 12,123.69 12,106.69 12,110.69 0.0K
09:06 12,112.69 12,118.69 12,112.19 12,118.69 0.0K
09:07 12,120.19 12,120.19 12,116.19 12,117.19 0.0K
09:08 12,116.19 12,121.19 12,116.19 12,118.19 0.0K
09:09 12,118.69 12,119.19 12,117.19 12,118.19 0.0K
09:10 12,119.19 12,124.69 12,116.19 12,120.19 0.0K
09:11 12,118.19 12,120.19 12,116.69 12,117.19 0.0K
09:12 12,118.19 12,119.19 12,114.69 12,115.19 0.0K
09:13 12,114.69 12,114.69 12,110.19 12,111.69 0.0K
09:14 12,110.19 12,113.69 12,109.69 12,112.19 0.0K
09:15 12,110.69 12,115.19 12,110.69 12,113.19 0.0K
09:16 12,111.19 12,112.69 12,106.19 12,106.19 0.0K
09:17 12,105.69 12,108.19 12,102.19 12,103.19 0.0K
09:18 12,102.19 12,102.69 12,089.19 12,090.19 0.0K
09:19 12,089.19 12,091.69 12,086.19 12,087.19 0.0K
09:20 12,088.69 12,097.19 12,088.69 12,096.19 0.0K
09:21 12,097.19 12,099.19 12,095.19 12,095.19 0.0K
09:22 12,093.69 12,095.69 12,089.69 12,089.69 0.0K
09:23 12,089.19 12,094.19 12,088.19 12,094.19 0.0K
09:24 12,092.19 12,092.19 12,084.69 12,088.19 0.0K
09:25 12,090.19 12,092.69 12,089.69 12,091.69 0.0K
09:26 12,092.69 12,095.19 12,090.19 12,094.69 0.0K
09:27 12,095.19 12,095.69 12,093.19 12,093.19 0.0K
09:28 12,092.69 12,095.69 12,092.19 12,094.69 0.0K
09:29 12,093.69 12,095.19 12,091.69 12,093.19 0.0K
09:30 12,096.19 12,100.19 12,096.19 12,097.69 0.0K
09:31 12,097.19 12,109.19 12,097.19 12,106.69 0.0K
09:32 12,107.19 12,114.19 12,107.19 12,109.69 0.0K
09:33 12,110.19 12,111.19 12,107.19 12,107.69 0.0K
09:34 12,108.69 12,111.19 12,107.69 12,110.19 0.0K
09:35 12,108.19 12,110.19 12,105.19 12,105.69 0.0K
09:36 12,106.19 12,111.19 12,105.69 12,110.69 0.0K
09:37 12,109.69 12,120.19 12,109.69 12,118.19 0.0K
09:38 12,118.69 12,118.69 12,111.69 12,111.69 0.0K
09:39 12,110.69 12,111.69 12,108.19 12,108.19 0.0K
09:40 12,105.69 12,108.69 12,105.69 12,107.69 0.0K
09:41 12,106.69 12,108.19 12,101.69 12,101.69 0.0K
09:42 12,101.19 12,102.69 12,099.19 12,100.19 0.0K
09:43 12,101.69 12,101.69 12,097.69 12,098.19 0.0K
09:44 12,097.69 12,103.19 12,096.19 12,103.19 0.0K
09:45 12,102.69 12,107.19 12,100.69 12,107.19 0.0K
09:46 12,106.69 12,106.69 12,101.19 12,105.19 0.0K
09:47 12,104.19 12,105.19 12,102.19 12,103.69 0.0K
09:48 12,103.19 12,108.19 12,101.19 12,107.19 0.0K
09:49 12,106.19 12,118.19 12,106.19 12,118.19 0.0K
09:50 12,117.19 12,122.19 12,117.19 12,122.19 0.0K
09:51 12,123.19 12,124.69 12,122.69 12,123.69 0.0K
09:52 12,123.19 12,129.19 12,123.19 12,129.19 0.0K
09:53 12,129.69 12,129.69 12,122.19 12,123.19 0.0K
09:54 12,123.69 12,127.19 12,123.69 12,125.69 0.0K
09:55 12,126.69 12,129.19 12,124.69 12,128.19 0.0K
09:56 12,127.69 12,128.19 12,125.19 12,127.19 0.0K
09:57 12,126.69 12,129.19 12,125.19 12,126.69 0.0K
09:58 12,127.19 12,129.19 12,124.69 12,125.69 0.0K
09:59 12,125.19 12,127.69 12,124.19 12,127.19 0.0K
10:00 12,125.19 12,128.69 12,125.19 12,126.19 0.0K
10:01 12,127.19 12,129.69 12,125.69 12,129.69 0.0K
10:02 12,130.69 12,134.19 12,130.69 12,132.19 0.0K
10:03 12,132.69 12,133.19 12,131.19 12,131.69 0.0K
10:04 12,132.19 12,139.19 12,132.19 12,137.69 0.0K
10:05 12,138.19 12,141.19 12,136.19 12,137.19 0.0K
10:06 12,138.19 12,140.19 12,136.19 12,136.19 0.0K
10:07 12,135.19 12,140.19 12,135.19 12,140.19 0.0K
10:08 12,138.19 12,139.19 12,135.19 12,136.19 0.0K
10:09 12,137.19 12,137.69 12,136.19 12,136.19 0.0K
10:10 12,135.69 12,136.19 12,133.69 12,136.19 0.0K
10:11 12,137.69 12,141.69 12,137.19 12,141.19 0.0K
10:12 12,140.69 12,140.69 12,139.19 12,140.19 0.0K
10:13 12,139.69 12,144.19 12,139.19 12,143.69 0.0K
10:14 12,143.19 12,144.19 12,140.19 12,141.19 0.0K
10:15 12,140.19 12,145.19 12,140.19 12,144.69 0.0K
10:16 12,143.19 12,145.19 12,142.69 12,144.19 0.0K
10:17 12,143.19 12,143.69 12,141.69 12,141.69 0.0K
10:18 12,142.19 12,146.19 12,142.19 12,143.69 0.0K
10:19 12,144.69 12,144.69 12,140.19 12,141.19 0.0K
10:20 12,141.69 12,143.19 12,140.19 12,142.19 0.0K
10:21 12,141.69 12,142.69 12,140.69 12,142.19 0.0K
10:22 12,141.69 12,143.69 12,141.19 12,142.19 0.0K
10:23 12,142.69 12,144.19 12,142.69 12,144.19 0.0K
10:24 12,143.19 12,146.19 12,143.19 12,144.69 0.0K
10:25 12,145.19 12,147.69 12,145.19 12,146.19 0.0K
10:26 12,145.19 12,147.69 12,142.69 12,142.69 0.0K
10:27 12,142.19 12,144.69 12,141.19 12,144.69 0.0K
10:28 12,145.19 12,147.19 12,145.19 12,145.19 0.0K
10:29 12,144.69 12,145.69 12,143.69 12,144.19 0.0K
10:30 12,143.19 12,146.69 12,142.19 12,142.19 0.0K
10:31 12,141.19 12,146.19 12,141.19 12,146.19 0.0K
10:32 12,145.19 12,147.19 12,143.69 12,147.19 0.0K
10:33 12,146.69 12,147.19 12,142.19 12,142.69 0.0K
10:34 12,143.19 12,143.19 12,141.69 12,142.69 0.0K
10:35 12,142.19 12,142.19 12,140.69 12,141.19 0.0K
10:36 12,142.19 12,143.19 12,140.69 12,141.19 0.0K
10:37 12,144.19 12,144.69 12,142.19 12,144.69 0.0K
10:38 12,145.19 12,151.19 12,144.69 12,151.19 0.0K
10:39 12,152.19 12,152.19 12,150.69 12,150.69 0.0K
10:40 12,151.19 12,152.19 12,149.69 12,149.69 0.0K
10:41 12,150.19 12,153.19 12,148.69 12,153.19 0.0K
10:42 12,152.19 12,152.19 12,150.69 12,151.19 0.0K
10:43 12,150.19 12,153.69 12,149.69 12,149.69 0.0K
10:44 12,149.19 12,152.19 12,147.19 12,152.19 0.0K
10:45 12,152.69 12,154.19 12,152.69 12,153.19 0.0K
10:46 12,152.69 12,154.19 12,152.19 12,154.19 0.0K
10:47 12,153.69 12,155.69 12,153.69 12,155.69 0.0K
10:48 12,155.19 12,156.69 12,154.69 12,155.19 0.0K
10:49 12,154.69 12,155.19 12,154.19 12,154.19 0.0K
10:50 12,155.69 12,157.69 12,155.69 12,156.19 0.0K
10:51 12,156.69 12,157.19 12,155.19 12,156.19 0.0K
10:52 12,157.19 12,157.19 12,156.19 12,157.19 0.0K
10:53 12,156.69 12,158.19 12,156.69 12,156.69 0.0K
10:54 12,157.19 12,160.19 12,157.19 12,158.19 0.0K
10:55 12,159.19 12,160.69 12,157.19 12,160.69 0.0K
10:56 12,160.19 12,162.69 12,160.19 12,161.19 0.0K
10:57 12,160.19 12,160.19 12,156.19 12,156.19 0.0K
10:58 12,155.19 12,157.19 12,155.19 12,157.19 0.0K
10:59 12,156.69 12,159.19 12,156.69 12,159.19 0.0K
11:00 12,161.19 12,161.19 12,157.69 12,161.19 0.0K
11:01 12,160.19 12,161.19 12,157.19 12,161.19 0.0K
11:02 12,163.19 12,164.19 12,162.69 12,163.69 0.0K
11:03 12,161.69 12,162.19 12,160.19 12,161.19 0.0K
11:04 12,159.19 12,160.19 12,154.19 12,155.19 0.0K
11:05 12,156.19 12,156.19 12,154.19 12,155.19 0.0K
11:06 12,154.19 12,154.19 12,149.19 12,149.19 0.0K
11:07 12,149.69 12,150.19 12,146.19 12,148.69 0.0K
11:08 12,148.19 12,150.19 12,147.19 12,150.19 0.0K
11:09 12,151.19 12,153.19 12,148.69 12,151.69 0.0K
11:10 12,149.19 12,153.19 12,148.19 12,150.19 0.0K
11:11 12,151.19 12,152.19 12,151.19 12,152.19 0.0K
11:12 12,152.69 12,153.69 12,149.19 12,149.19 0.0K
11:13 12,148.19 12,151.69 12,148.19 12,149.19 0.0K
11:14 12,148.19 12,148.19 12,144.19 12,144.19 0.0K
11:15 12,145.19 12,145.69 12,141.69 12,142.19 0.0K
11:16 12,141.69 12,146.19 12,141.69 12,144.69 0.0K
11:17 12,145.69 12,145.69 12,140.19 12,140.69 0.0K
11:18 12,140.19 12,141.19 12,139.19 12,139.19 0.0K
11:19 12,140.69 12,140.69 12,137.69 12,137.69 0.0K
11:20 12,137.19 12,137.19 12,135.19 12,136.19 0.0K
11:21 12,136.69 12,139.19 12,135.69 12,135.69 0.0K
11:22 12,136.19 12,136.69 12,134.69 12,135.19 0.0K
11:23 12,134.19 12,136.69 12,134.19 12,136.19 0.0K
11:24 12,136.69 12,136.69 12,134.19 12,135.19 0.0K
11:25 12,134.69 12,134.69 12,133.19 12,133.69 0.0K
11:26 12,133.19 12,133.69 12,127.69 12,127.69 0.0K
11:27 12,125.69 12,127.69 12,124.19 12,126.19 0.0K
11:28 12,125.69 12,133.19 12,125.69 12,133.19 0.0K
11:29 12,134.19 12,134.69 12,134.19 12,134.19 0.0K
11:30 12,136.19 12,137.19 12,135.19 12,136.19 0.0K
11:31 12,135.69 12,137.19 12,133.19 12,137.19 0.0K
11:32 12,136.69 12,136.69 12,131.19 12,132.19 0.0K
11:33 12,134.69 12,138.69 12,134.69 12,138.69 0.0K
11:34 12,138.19 12,141.69 12,137.69 12,141.69 0.0K
11:35 12,141.19 12,141.19 12,136.69 12,136.69 0.0K
11:36 12,135.19 12,135.19 12,132.69 12,133.69 0.0K
11:37 12,134.69 12,134.69 12,131.69 12,132.69 0.0K
11:38 12,133.19 12,133.69 12,128.69 12,131.69 0.0K
11:39 12,132.69 12,132.69 12,130.69 12,131.69 0.0K
11:40 12,130.19 12,134.69 12,130.19 12,134.19 0.0K
11:41 12,135.19 12,135.19 12,133.19 12,133.19 0.0K
11:42 12,133.69 12,136.69 12,133.19 12,136.19 0.0K
11:43 12,135.69 12,138.69 12,134.69 12,135.19 0.0K
11:44 12,136.69 12,136.69 12,135.19 12,136.19 0.0K
11:45 12,137.19 12,138.69 12,135.69 12,136.19 0.0K
11:46 12,135.69 12,138.19 12,135.19 12,135.19 0.0K
11:47 12,134.69 12,135.69 12,132.19 12,135.69 0.0K
11:48 12,136.19 12,136.19 12,134.19 12,134.19 0.0K
11:49 12,135.19 12,136.19 12,134.19 12,135.19 0.0K
11:50 12,134.19 12,137.19 12,134.19 12,136.69 0.0K
11:51 12,136.19 12,137.19 12,135.69 12,136.19 0.0K
11:52 12,135.19 12,137.19 12,134.19 12,137.19 0.0K
11:53 12,138.19 12,138.69 12,137.69 12,138.69 0.0K
11:54 12,138.19 12,140.19 12,137.19 12,139.19 0.0K
11:55 12,137.69 12,140.19 12,136.69 12,137.19 0.0K
11:56 12,138.19 12,140.19 12,138.19 12,138.19 0.0K
11:57 12,139.19 12,141.19 12,138.19 12,138.19 0.0K
11:58 12,137.69 12,139.69 12,137.69 12,139.19 0.0K
11:59 12,138.69 12,140.19 12,138.19 12,139.69 0.0K
12:00 12,139.19 12,139.19 12,135.19 12,136.69 0.0K
12:01 12,140.69 12,145.69 12,140.69 12,142.69 0.0K
12:02 12,143.19 12,145.19 12,142.19 12,142.69 0.0K
12:03 12,144.19 12,148.19 12,143.19 12,147.69 0.0K
12:04 12,147.19 12,148.19 12,146.19 12,147.19 0.0K
12:05 12,146.19 12,148.69 12,146.19 12,148.69 0.0K
12:06 12,149.19 12,152.19 12,149.19 12,152.19 0.0K
12:07 12,152.69 12,154.69 12,152.69 12,153.19 0.0K
12:08 12,153.69 12,156.19 12,153.69 12,155.19 0.0K
12:09 12,154.19 12,155.19 12,153.69 12,155.19 0.0K
12:10 12,155.69 12,157.19 12,155.69 12,155.69 0.0K
12:11 12,156.19 12,157.19 12,154.69 12,155.19 0.0K
12:12 12,156.69 12,158.19 12,156.19 12,158.19 0.0K
12:13 12,158.69 12,161.19 12,158.69 12,161.19 0.0K
12:14 12,163.19 12,164.69 12,162.69 12,163.19 0.0K
12:15 12,162.69 12,164.69 12,162.19 12,163.19 0.0K
12:16 12,162.69 12,165.19 12,162.69 12,164.19 0.0K
12:17 12,164.69 12,169.19 12,164.19 12,168.19 0.0K
12:18 12,169.19 12,169.19 12,167.19 12,169.19 0.0K
12:19 12,170.19 12,172.19 12,168.19 12,170.19 0.0K
12:20 12,169.19 12,171.19 12,168.19 12,169.69 0.0K
12:21 12,169.19 12,170.19 12,167.69 12,167.69 0.0K
12:22 12,167.19 12,170.19 12,167.19 12,168.19 0.0K
12:23 12,168.69 12,170.19 12,168.19 12,170.19 0.0K
12:24 12,170.69 12,170.69 12,168.69 12,169.69 0.0K
12:25 12,168.69 12,171.19 12,168.69 12,170.19 0.0K
12:26 12,170.69 12,171.19 12,170.19 12,171.19 0.0K
12:27 12,170.19 12,170.69 12,167.19 12,167.19 0.0K
12:28 12,166.19 12,166.69 12,165.69 12,166.19 0.0K
12:29 12,167.19 12,167.19 12,164.69 12,165.19 0.0K
12:30 12,166.19 12,169.19 12,166.19 12,168.19 0.0K
12:31 12,168.69 12,169.69 12,167.19 12,167.19 0.0K
12:32 12,166.19 12,169.19 12,166.19 12,168.19 0.0K
12:33 12,167.19 12,168.19 12,166.69 12,166.69 0.0K
12:34 12,166.19 12,168.19 12,166.19 12,168.19 0.0K
12:35 12,169.19 12,172.19 12,169.19 12,172.19 0.0K
12:36 12,172.69 12,173.69 12,172.69 12,173.19 0.0K
12:37 12,170.19 12,171.19 12,169.19 12,169.69 0.0K
12:38 12,168.19 12,168.19 12,166.19 12,166.69 0.0K
12:39 12,167.19 12,171.19 12,166.69 12,170.19 0.0K
12:40 12,171.19 12,171.19 12,168.19 12,168.19 0.0K
12:41 12,167.69 12,167.69 12,155.19 12,155.19 0.0K
12:42 12,156.19 12,158.19 12,155.19 12,157.19 0.0K
12:43 12,156.69 12,158.19 12,156.19 12,157.19 0.0K
12:44 12,158.19 12,158.69 12,157.19 12,158.19 0.0K
12:45 12,157.19 12,157.19 12,155.19 12,155.19 0.0K
12:46 12,154.19 12,154.69 12,152.19 12,153.69 0.0K
12:47 12,152.19 12,152.19 12,150.69 12,152.19 0.0K
12:48 12,151.69 12,153.19 12,151.19 12,153.19 0.0K
12:49 12,152.19 12,154.19 12,152.19 12,154.19 0.0K
12:50 12,154.69 12,155.19 12,153.69 12,154.69 0.0K
12:51 12,154.19 12,155.19 12,152.19 12,153.19 0.0K
12:52 12,152.19 12,153.19 12,151.69 12,153.19 0.0K
12:53 12,150.69 12,151.19 12,149.19 12,151.19 0.0K
12:54 12,148.69 12,150.19 12,148.19 12,149.69 0.0K
12:55 12,149.19 12,150.19 12,148.19 12,149.19 0.0K
12:56 12,149.69 12,150.19 12,148.19 12,148.19 0.0K
12:57 12,149.19 12,151.19 12,148.19 12,149.19 0.0K
12:58 12,150.19 12,150.19 12,148.69 12,149.69 0.0K
12:59 12,149.19 12,149.69 12,148.19 12,149.19 0.0K
13:00 12,146.19 12,147.69 12,145.19 12,147.19 0.0K
13:01 12,147.69 12,149.19 12,147.19 12,148.19 0.0K
13:02 12,150.19 12,151.69 12,148.19 12,150.19 0.0K
13:03 12,148.69 12,152.19 12,147.19 12,152.19 0.0K
13:04 12,151.19 12,152.19 12,151.19 12,152.19 0.0K
13:05 12,151.69 12,151.69 12,149.69 12,151.19 0.0K
13:06 12,150.69 12,151.19 12,149.69 12,151.19 0.0K
13:07 12,151.69 12,152.19 12,151.19 12,151.69 0.0K
13:08 12,151.19 12,153.69 12,151.19 12,153.19 0.0K
13:09 12,153.69 12,155.19 12,153.19 12,155.19 0.0K
13:10 12,155.69 12,156.19 12,148.69 12,150.19 0.0K
13:11 12,150.69 12,152.19 12,150.69 12,152.19 0.0K
13:12 12,151.69 12,152.19 12,150.69 12,150.69 0.0K
13:13 12,151.69 12,153.19 12,151.69 12,153.19 0.0K
13:14 12,152.69 12,154.69 12,152.69 12,154.19 0.0K
13:15 12,154.69 12,157.19 12,153.69 12,156.69 0.0K
13:16 12,157.19 12,160.69 12,157.19 12,160.19 0.0K
13:17 12,160.69 12,164.19 12,160.69 12,163.69 0.0K
13:18 12,164.69 12,167.69 12,164.69 12,167.69 0.0K
13:19 12,166.69 12,166.69 12,165.19 12,165.69 0.0K
13:20 12,165.19 12,165.69 12,164.69 12,165.69 0.0K
13:21 12,164.69 12,167.19 12,164.69 12,167.19 0.0K
13:22 12,165.69 12,167.69 12,165.69 12,166.69 0.0K
13:23 12,166.19 12,168.19 12,165.69 12,165.69 0.0K
13:24 12,166.19 12,168.19 12,166.19 12,167.69 0.0K
13:25 12,168.69 12,169.19 12,167.69 12,168.69 0.0K
13:26 12,167.69 12,168.69 12,166.69 12,168.69 0.0K
13:27 12,168.19 12,169.19 12,167.69 12,168.19 0.0K
13:28 12,167.69 12,167.69 12,165.69 12,165.69 0.0K
13:29 12,165.19 12,165.69 12,162.19 12,162.19 0.0K
13:30 12,162.69 12,163.69 12,161.69 12,162.19 0.0K
13:31 12,162.69 12,165.19 12,162.69 12,165.19 0.0K
13:32 12,166.19 12,166.19 12,164.19 12,165.19 0.0K
13:33 12,165.69 12,165.69 12,163.69 12,163.69 0.0K
13:34 12,164.19 12,167.19 12,164.19 12,166.19 0.0K
13:35 12,164.69 12,166.19 12,164.69 12,165.19 0.0K
13:36 12,164.69 12,165.19 12,162.69 12,162.69 0.0K
13:37 12,162.19 12,163.69 12,162.19 12,162.69 0.0K
13:38 12,163.19 12,163.19 12,161.69 12,162.19 0.0K
13:39 12,161.69 12,162.19 12,161.69 12,162.19 0.0K
13:40 12,161.69 12,163.19 12,161.19 12,162.19 0.0K
13:41 12,163.19 12,163.19 12,161.19 12,161.19 0.0K
13:42 12,161.69 12,167.19 12,161.19 12,167.19 0.0K
13:43 12,168.19 12,168.19 12,167.19 12,167.19 0.0K
13:44 12,167.69 12,167.69 12,165.69 12,166.69 0.0K
13:45 12,167.69 12,167.69 12,163.19 12,166.69 0.0K
13:46 12,167.19 12,169.19 12,166.19 12,167.19 0.0K
13:47 12,168.69 12,169.69 12,168.19 12,169.69 0.0K
13:48 12,170.69 12,172.19 12,170.69 12,171.69 0.0K
13:49 12,172.19 12,172.19 12,167.19 12,167.69 0.0K
13:50 12,167.19 12,169.19 12,166.69 12,166.69 0.0K
13:51 12,166.19 12,166.19 12,163.19 12,163.19 0.0K
13:52 12,162.69 12,166.19 12,162.19 12,165.69 0.0K
13:53 12,166.19 12,166.19 12,164.19 12,164.19 0.0K
13:54 12,168.69 12,169.69 12,164.19 12,164.19 0.0K
13:55 12,164.69 12,165.19 12,164.19 12,164.19 0.0K
13:56 12,163.19 12,163.19 12,161.69 12,161.69 0.0K
13:57 12,162.19 12,162.69 12,161.69 12,162.69 0.0K
13:58 12,163.19 12,163.19 12,162.19 12,162.19 0.0K
13:59 12,162.69 12,162.69 12,161.19 12,162.19 0.0K
14:00 12,161.19 12,161.19 12,157.69 12,159.19 0.0K
14:01 12,158.69 12,159.19 12,157.69 12,158.19 0.0K
14:02 12,158.69 12,161.19 12,157.19 12,157.19 0.0K
14:03 12,156.19 12,159.19 12,156.19 12,158.19 0.0K
14:04 12,157.19 12,160.19 12,157.19 12,159.69 0.0K
14:05 12,160.19 12,163.19 12,160.19 12,163.19 0.0K
14:06 12,162.19 12,163.19 12,161.69 12,162.19 0.0K
14:07 12,163.19 12,166.19 12,162.69 12,166.19 0.0K
14:08 12,167.19 12,167.19 12,164.19 12,165.19 0.0K
14:09 12,166.19 12,168.69 12,166.19 12,168.19 0.0K
14:10 12,169.19 12,170.19 12,168.69 12,169.69 0.0K
14:11 12,170.69 12,170.69 12,166.69 12,166.69 0.0K
14:12 12,167.19 12,168.19 12,166.69 12,167.19 0.0K
14:13 12,167.69 12,169.19 12,167.19 12,167.19 0.0K
14:14 12,167.69 12,168.19 12,167.69 12,168.19 0.0K
14:15 12,167.19 12,168.19 12,166.69 12,168.19 0.0K
14:16 12,168.69 12,169.69 12,168.69 12,169.69 0.0K
14:17 12,170.19 12,171.19 12,169.19 12,170.69 0.0K
14:18 12,170.19 12,171.69 12,170.19 12,171.69 0.0K
14:19 12,172.19 12,172.19 12,170.19 12,170.19 0.0K
14:20 12,169.69 12,171.19 12,169.69 12,171.19 0.0K
14:21 12,169.69 12,170.19 12,168.69 12,168.69 0.0K
14:22 12,169.69 12,170.69 12,167.69 12,170.69 0.0K
14:23 12,171.19 12,171.19 12,170.69 12,171.19 0.0K
14:24 12,171.69 12,171.69 12,170.19 12,170.69 0.0K
14:25 12,171.19 12,172.19 12,170.19 12,172.19 0.0K
14:26 12,171.19 12,172.19 12,170.69 12,170.69 0.0K
14:27 12,170.19 12,172.19 12,168.19 12,168.19 0.0K
14:28 12,169.19 12,169.19 12,168.19 12,168.19 0.0K
14:29 12,168.69 12,168.69 12,168.19 12,168.19 0.0K
14:30 12,167.69 12,168.19 12,167.69 12,167.69 0.0K
14:31 12,167.19 12,169.19 12,167.19 12,168.19 0.0K
14:32 12,167.19 12,167.69 12,166.19 12,166.19 0.0K
14:33 12,165.19 12,165.19 12,162.69 12,165.19 0.0K
14:34 12,164.69 12,166.69 12,164.19 12,166.19 0.0K
14:35 12,165.69 12,165.69 12,162.69 12,162.69 0.0K
14:36 12,163.69 12,164.69 12,163.19 12,163.19 0.0K
14:37 12,163.69 12,163.69 12,160.19 12,160.19 0.0K
14:38 12,160.69 12,162.19 12,160.19 12,162.19 0.0K
14:39 12,161.69 12,162.19 12,159.69 12,159.69 0.0K
14:40 12,158.19 12,160.19 12,158.19 12,159.69 0.0K
14:41 12,160.19 12,161.19 12,159.19 12,160.19 0.0K
14:42 12,161.19 12,164.69 12,161.19 12,163.69 0.0K
14:43 12,163.19 12,163.19 12,162.19 12,163.19 0.0K
14:44 12,162.19 12,162.69 12,161.19 12,162.19 0.0K
14:45 12,161.69 12,164.19 12,161.69 12,163.19 0.0K
14:46 12,161.19 12,161.69 12,159.19 12,159.69 0.0K
14:47 12,160.19 12,160.19 12,157.19 12,157.19 0.0K
14:48 12,156.69 12,156.69 12,154.19 12,154.19 0.0K
14:49 12,153.19 12,153.69 12,152.19 12,153.69 0.0K
14:50 12,153.19 12,154.19 12,150.19 12,154.19 0.0K
14:51 12,153.69 12,154.69 12,153.69 12,153.69 0.0K
14:52 12,152.69 12,153.19 12,149.19 12,149.69 0.0K
14:53 12,149.19 12,149.19 12,148.19 12,149.19 0.0K
14:54 12,148.69 12,149.69 12,147.19 12,148.19 0.0K
14:55 12,148.69 12,149.69 12,148.69 12,149.19 0.0K
14:56 12,149.69 12,151.69 12,149.19 12,150.69 0.0K
14:57 12,151.19 12,153.69 12,151.19 12,153.19 0.0K
14:58 12,151.69 12,151.69 12,147.69 12,147.69 0.0K
14:59 12,147.19 12,147.69 12,146.69 12,147.19 0.0K
15:00 12,145.19 12,147.19 12,145.19 12,146.69 0.0K
15:01 12,147.19 12,147.19 12,144.69 12,145.19 0.0K
15:02 12,145.69 12,146.19 12,144.69 12,145.19 0.0K
15:03 12,145.69 12,146.19 12,144.19 12,145.19 0.0K
15:04 12,143.69 12,144.69 12,142.69 12,143.69 0.0K
15:05 12,144.69 12,144.69 12,143.19 12,144.19 0.0K
15:06 12,143.69 12,144.19 12,140.69 12,141.69 0.0K
15:07 12,142.69 12,143.19 12,142.19 12,143.19 0.0K
15:08 12,144.69 12,145.69 12,144.19 12,145.19 0.0K
15:09 12,145.69 12,145.69 12,143.19 12,143.19 0.0K
15:10 12,142.19 12,143.69 12,142.19 12,142.19 0.0K
15:11 12,142.69 12,142.69 12,138.19 12,138.19 0.0K
15:12 12,139.19 12,139.19 12,137.19 12,137.19 0.0K
15:13 12,136.69 12,138.19 12,136.69 12,138.19 0.0K
15:14 12,136.69 12,136.69 12,134.19 12,134.69 0.0K
15:15 12,135.19 12,135.69 12,132.19 12,133.69 0.0K
15:16 12,134.19 12,139.19 12,134.19 12,136.69 0.0K
15:17 12,136.19 12,139.19 12,135.19 12,138.19 0.0K
15:18 12,137.19 12,137.69 12,135.19 12,135.19 0.0K
15:19 12,134.69 12,135.19 12,133.69 12,133.69 0.0K
15:20 12,134.19 12,134.19 12,133.19 12,133.19 0.0K
15:21 12,133.69 12,136.69 12,132.69 12,136.69 0.0K
15:22 12,135.69 12,136.19 12,134.69 12,136.19 0.0K
15:23 12,135.69 12,137.69 12,134.69 12,135.69 0.0K
15:24 12,135.19 12,135.19 12,133.69 12,135.19 0.0K
15:25 12,134.69 12,134.69 12,130.69 12,131.19 0.0K
15:26 12,130.69 12,131.69 12,129.19 12,129.19 0.0K
15:27 12,128.69 12,128.69 12,126.69 12,127.69 0.0K
15:28 12,128.19 12,128.69 12,126.69 12,126.69 0.0K
15:29 12,127.19 12,127.19 12,125.19 12,125.19 0.0K
15:30 12,122.69 12,127.69 12,121.69 12,126.19 0.0K
15:31 12,122.69 12,125.69 12,117.19 12,123.69 0.0K
15:32 12,124.19 12,129.69 12,122.69 12,127.19 0.0K
15:33 12,126.69 12,126.69 12,119.69 12,122.69 0.0K
15:34 12,123.19 12,128.19 12,121.19 12,126.69 0.0K
15:35 12,125.69 12,125.69 12,123.19 12,124.19 0.0K
15:36 12,123.69 12,128.69 12,121.19 12,128.19 0.0K
15:37 12,124.19 12,126.69 12,123.19 12,123.19 0.0K
15:38 12,124.19 12,125.69 12,122.19 12,124.19 0.0K
15:39 12,123.19 12,123.19 12,115.19 12,116.19 0.0K
15:40 12,115.69 12,118.19 12,115.19 12,117.19 0.0K
15:41 12,118.19 12,124.19 12,118.19 12,124.19 0.0K
15:42 12,123.19 12,123.19 12,118.19 12,118.19 0.0K
15:43 12,117.19 12,119.69 12,115.19 12,115.19 0.0K
15:44 12,115.69 12,116.19 12,112.69 12,112.69 0.0K
15:45 12,111.19 12,116.69 12,111.19 12,116.19 0.0K
15:46 12,115.69 12,116.19 12,113.69 12,115.19 0.0K
15:47 12,115.69 12,119.69 12,115.69 12,119.69 0.0K
15:48 12,119.19 12,120.69 12,117.69 12,117.69 0.0K
15:49 12,118.69 12,119.19 12,116.19 12,116.69 0.0K
15:50 12,114.69 12,115.69 12,109.69 12,109.69 0.0K
15:51 12,110.69 12,113.69 12,109.69 12,110.19 0.0K
15:52 12,109.69 12,112.69 12,108.69 12,109.19 0.0K
15:53 12,109.69 12,115.69 12,109.69 12,113.19 0.0K
15:54 12,113.69 12,115.69 12,113.19 12,114.19 0.0K
15:55 12,114.69 12,118.19 12,114.69 12,118.19 0.0K
15:56 12,118.69 12,119.69 12,118.19 12,119.19 0.0K
15:57 12,120.19 12,121.19 12,120.19 12,120.69 0.0K
15:58 12,121.19 12,121.19 12,119.69 12,121.19 0.0K
15:59 12,120.19 12,122.19 12,118.69 12,119.19 0.0K
16:00 12,117.19 12,117.19 12,109.19 12,110.19 0.0K
16:01 12,111.19 12,111.69 12,110.19 12,111.69 0.0K
16:02 12,112.19 12,113.19 12,110.19 12,112.19 0.0K
16:03 12,112.69 12,115.69 12,112.19 12,112.19 0.0K
16:04 12,112.69 12,114.19 12,111.19 12,112.69 0.0K
16:05 12,112.19 12,112.19 12,107.19 12,111.69 0.0K
16:06 12,110.69 12,112.19 12,107.19 12,107.19 0.0K
16:07 12,109.69 12,111.19 12,109.19 12,109.19 0.0K
16:08 12,107.19 12,108.19 12,106.19 12,107.69 0.0K
16:09 12,107.19 12,107.19 12,104.69 12,106.19 0.0K
16:10 12,105.69 12,107.69 12,105.19 12,106.19 0.0K
16:11 12,105.19 12,106.19 12,105.19 12,106.19 0.0K
16:12 12,105.69 12,106.19 12,101.19 12,102.19 0.0K
16:13 12,101.19 12,103.69 12,101.19 12,102.69 0.0K
16:14 12,102.19 12,102.69 12,099.19 12,102.19 0.0K
16:15 12,102.69 12,103.69 12,101.69 12,102.19 0.0K
16:16 12,102.69 12,106.19 12,102.69 12,105.69 0.0K
16:17 12,104.69 12,105.19 12,100.69 12,101.69 0.0K
16:18 12,103.69 12,107.19 12,103.69 12,104.69 0.0K
16:19 12,103.69 12,106.69 12,103.69 12,106.69 0.0K
16:20 12,107.19 12,109.19 12,106.69 12,107.19 0.0K
16:21 12,106.69 12,110.69 12,106.19 12,109.69 0.0K
16:22 12,107.69 12,112.19 12,107.69 12,111.69 0.0K
16:23 12,111.19 12,112.19 12,109.19 12,109.19 0.0K
16:24 12,109.69 12,109.69 12,108.19 12,108.69 0.0K
16:25 12,108.19 12,108.19 12,105.19 12,105.69 0.0K
16:26 12,105.19 12,106.19 12,104.19 12,104.19 0.0K
16:27 12,103.69 12,104.19 12,101.69 12,102.69 0.0K
16:28 12,102.19 12,104.69 12,102.19 12,104.69 0.0K
16:29 12,104.19 12,104.19 12,102.69 12,102.69 0.0K
16:30 12,101.19 12,104.19 12,101.19 12,102.69 0.0K
16:31 12,101.69 12,107.19 12,101.69 12,106.69 0.0K
16:32 12,107.19 12,110.19 12,107.19 12,108.69 0.0K
16:33 12,108.19 12,108.19 12,105.19 12,108.19 0.0K
16:34 12,107.69 12,108.69 12,106.19 12,106.19 0.0K
16:35 12,103.69 12,105.19 12,102.69 12,104.19 0.0K
16:36 12,103.19 12,108.19 12,103.19 12,108.19 0.0K
16:37 12,109.19 12,110.19 12,107.19 12,109.69 0.0K
16:38 12,110.19 12,110.19 12,106.19 12,106.19 0.0K
16:39 12,105.19 12,105.19 12,104.19 12,105.19 0.0K
16:40 12,105.69 12,105.69 12,103.19 12,103.19 0.0K
16:41 12,103.69 12,105.69 12,103.19 12,105.69 0.0K
16:42 12,106.19 12,106.19 12,104.69 12,104.69 0.0K
16:43 12,105.69 12,108.19 12,104.19 12,107.19 0.0K
16:44 12,108.19 12,109.69 12,107.69 12,109.69 0.0K
16:45 12,109.19 12,114.19 12,109.19 12,113.69 0.0K
16:46 12,112.69 12,115.19 12,111.69 12,114.69 0.0K
16:47 12,115.69 12,119.69 12,115.69 12,117.19 0.0K
16:48 12,117.69 12,119.19 12,117.69 12,119.19 0.0K
16:49 12,119.69 12,119.69 12,117.69 12,119.19 0.0K
16:50 12,116.19 12,117.69 12,115.19 12,115.19 0.0K
16:51 12,115.69 12,115.69 12,112.69 12,113.19 0.0K
16:52 12,113.69 12,119.19 12,112.19 12,119.19 0.0K
16:53 12,117.19 12,119.19 12,117.19 12,119.19 0.0K
16:54 12,120.19 12,120.19 12,118.19 12,118.69 0.0K
16:55 12,118.19 12,118.19 12,117.19 12,118.19 0.0K
16:56 12,117.19 12,118.19 12,116.69 12,117.69 0.0K
16:57 12,118.19 12,121.19 12,117.19 12,120.69 0.0K
16:58 12,120.19 12,120.19 12,118.19 12,118.69 0.0K
16:59 12,119.19 12,121.19 12,119.19 12,120.19 0.0K
17:00 12,119.19 12,122.19 12,118.19 12,119.69 0.0K
17:01 12,120.19 12,123.69 12,120.19 12,122.69 0.0K
17:02 12,122.19 12,122.19 12,120.69 12,121.19 0.0K
17:03 12,121.69 12,122.19 12,118.19 12,118.19 0.0K
17:04 12,119.19 12,119.19 12,117.69 12,118.19 0.0K
17:05 12,119.69 12,119.69 12,118.19 12,118.19 0.0K
17:06 12,118.69 12,119.19 12,118.19 12,118.19 0.0K
17:07 12,118.69 12,120.69 12,118.69 12,120.19 0.0K
17:08 12,119.69 12,120.19 12,119.19 12,119.19 0.0K
17:09 12,118.19 12,120.19 12,118.19 12,118.19 0.0K
17:10 12,117.69 12,120.69 12,117.69 12,120.19 0.0K
17:11 12,120.69 12,121.19 12,118.19 12,118.19 0.0K
17:12 12,119.19 12,121.19 12,118.19 12,120.69 0.0K
17:13 12,120.19 12,120.69 12,118.19 12,120.19 0.0K
17:14 12,119.69 12,119.69 12,116.19 12,116.19 0.0K
17:15 12,115.69 12,116.19 12,113.19 12,113.19 0.0K
17:16 12,114.19 12,116.19 12,114.19 12,114.19 0.0K
17:17 12,115.19 12,117.69 12,115.19 12,116.69 0.0K
17:18 12,117.19 12,117.69 12,116.69 12,117.19 0.0K
17:19 12,118.69 12,125.19 12,118.69 12,123.69 0.0K
17:20 12,125.19 12,126.19 12,124.69 12,124.69 0.0K
17:21 12,125.69 12,128.19 12,125.69 12,126.69 0.0K
17:22 12,126.19 12,126.19 12,124.69 12,125.19 0.0K
17:23 12,123.69 12,123.69 12,122.19 12,122.19 0.0K
17:24 12,122.69 12,122.69 12,121.19 12,121.69 0.0K
17:25 12,122.19 12,124.19 12,122.19 12,124.19 0.0K
17:26 12,123.19 12,125.69 12,122.19 12,125.69 0.0K
17:27 12,126.19 12,129.19 12,126.19 12,128.19 0.0K
17:28 12,127.69 12,127.69 12,126.69 12,127.69 0.0K
17:29 12,128.69 12,129.69 12,126.69 12,126.69 0.0K
17:30 12,125.69 12,128.69 12,125.69 12,126.69 0.0K
17:31 12,128.69 12,128.69 12,126.69 12,127.69 0.0K
17:32 12,128.69 12,129.19 12,125.69 12,126.69 0.0K
17:33 12,125.69 12,126.69 12,124.19 12,125.69 0.0K
17:34 12,124.69 12,124.69 12,122.69 12,124.69 0.0K
17:35 12,123.69 12,124.69 12,121.69 12,123.11 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