Helsinki Banks (HX3010PI)

HX3010PI
🏛️ フィンランド →
2,106.16
最終更新: 2025-09-26
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
10:01 2,070.20 2,070.20 2,070.20 2,070.20 0.0K
10:02 2,072.34 2,072.34 2,072.34 2,072.34 0.0K
10:03 2,071.63 2,071.63 2,071.63 2,071.63 0.0K
10:04 2,070.91 2,070.91 2,070.91 2,070.91 0.0K
10:05 2,074.60 2,074.60 2,074.60 2,074.60 0.0K
10:06 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
10:07 2,073.88 2,073.88 2,073.88 2,073.88 0.0K
10:08 2,072.46 2,072.46 2,072.46 2,072.46 0.0K
10:09 2,073.17 2,073.17 2,073.17 2,073.17 0.0K
10:10 2,075.32 2,075.32 2,075.32 2,075.32 0.0K
10:11 2,074.63 2,074.63 2,074.63 2,074.63 0.0K
10:13 2,075.34 2,075.34 2,075.34 2,075.34 0.0K
10:15 2,073.91 2,073.91 2,073.91 2,073.91 0.0K
10:16 2,074.63 2,074.63 2,074.63 2,074.63 0.0K
10:17 2,073.91 2,073.91 2,073.91 2,073.91 0.0K
10:18 2,075.34 2,075.34 2,075.34 2,075.34 0.0K
10:19 2,074.68 2,074.68 2,074.68 2,074.68 0.0K
10:20 2,073.88 2,073.88 2,073.88 2,073.88 0.0K
10:21 2,073.17 2,073.17 2,073.17 2,073.17 0.0K
10:23 2,073.17 2,073.17 2,073.17 2,073.17 0.0K
10:24 2,073.91 2,073.91 2,073.91 2,073.91 0.0K
10:25 2,075.30 2,075.30 2,075.30 2,075.30 0.0K
10:26 2,077.44 2,077.44 2,077.44 2,077.44 0.0K
10:27 2,078.12 2,078.12 2,078.12 2,078.12 0.0K
10:28 2,079.55 2,079.55 2,079.55 2,079.55 0.0K
10:29 2,078.83 2,078.83 2,078.83 2,078.83 0.0K
10:30 2,081.00 2,081.00 2,081.00 2,081.00 0.0K
10:31 2,080.97 2,080.97 2,080.97 2,080.97 0.0K
10:32 2,080.94 2,080.94 2,080.94 2,080.94 0.0K
10:33 2,080.23 2,080.23 2,080.23 2,080.23 0.0K
10:34 2,078.80 2,078.80 2,078.80 2,078.80 0.0K
10:35 2,078.09 2,078.09 2,078.09 2,078.09 0.0K
10:36 2,078.31 2,078.31 2,078.31 2,078.31 0.0K
10:38 2,079.02 2,079.02 2,079.02 2,079.02 0.0K
10:40 2,079.71 2,079.71 2,079.71 2,079.71 0.0K
10:41 2,080.42 2,080.42 2,080.42 2,080.42 0.0K
10:42 2,080.45 2,080.45 2,080.45 2,080.45 0.0K
10:43 2,081.16 2,081.16 2,081.16 2,081.16 0.0K
10:45 2,081.08 2,081.08 2,081.08 2,081.08 0.0K
10:46 2,081.14 2,081.14 2,081.14 2,081.14 0.0K
10:47 2,081.85 2,081.85 2,081.85 2,081.85 0.0K
10:48 2,081.20 2,081.20 2,081.20 2,081.20 0.0K
10:49 2,081.16 2,081.16 2,081.16 2,081.16 0.0K
10:50 2,081.87 2,081.87 2,081.87 2,081.87 0.0K
10:51 2,081.18 2,081.18 2,081.18 2,081.18 0.0K
10:53 2,079.74 2,079.74 2,079.74 2,079.74 0.0K
10:54 2,080.46 2,080.46 2,080.46 2,080.46 0.0K
10:56 2,081.17 2,081.17 2,081.17 2,081.17 0.0K
10:58 2,081.87 2,081.87 2,081.87 2,081.87 0.0K
10:59 2,081.16 2,081.16 2,081.16 2,081.16 0.0K
11:01 2,081.19 2,081.19 2,081.19 2,081.19 0.0K
11:02 2,081.90 2,081.90 2,081.90 2,081.90 0.0K
11:03 2,083.33 2,083.33 2,083.33 2,083.33 0.0K
11:05 2,083.34 2,083.34 2,083.34 2,083.34 0.0K
11:06 2,082.62 2,082.62 2,082.62 2,082.62 0.0K
11:07 2,081.91 2,081.91 2,081.91 2,081.91 0.0K
11:08 2,084.05 2,084.05 2,084.05 2,084.05 0.0K
11:09 2,082.62 2,082.62 2,082.62 2,082.62 0.0K
11:12 2,083.34 2,083.34 2,083.34 2,083.34 0.0K
11:13 2,084.10 2,084.10 2,084.10 2,084.10 0.0K
11:14 2,082.68 2,082.68 2,082.68 2,082.68 0.0K
11:15 2,084.08 2,084.08 2,084.08 2,084.08 0.0K
11:16 2,084.79 2,084.79 2,084.79 2,084.79 0.0K
11:19 2,084.76 2,084.76 2,084.76 2,084.76 0.0K
11:20 2,085.47 2,085.47 2,085.47 2,085.47 0.0K
11:24 2,086.19 2,086.19 2,086.19 2,086.19 0.0K
11:25 2,086.91 2,086.91 2,086.91 2,086.91 0.0K
11:26 2,086.20 2,086.20 2,086.20 2,086.20 0.0K
11:27 2,084.77 2,084.77 2,084.77 2,084.77 0.0K
11:28 2,083.35 2,083.35 2,083.35 2,083.35 0.0K
11:29 2,082.64 2,082.64 2,082.64 2,082.64 0.0K
11:30 2,082.49 2,082.49 2,082.49 2,082.49 0.0K
11:31 2,082.55 2,082.55 2,082.55 2,082.55 0.0K
11:32 2,083.26 2,083.26 2,083.26 2,083.26 0.0K
11:34 2,083.96 2,083.96 2,083.96 2,083.96 0.0K
11:35 2,083.25 2,083.25 2,083.25 2,083.25 0.0K
11:38 2,084.66 2,084.66 2,084.66 2,084.66 0.0K
11:39 2,083.95 2,083.95 2,083.95 2,083.95 0.0K
11:41 2,086.08 2,086.08 2,086.08 2,086.08 0.0K
11:43 2,086.11 2,086.11 2,086.11 2,086.11 0.0K
11:47 2,085.40 2,085.40 2,085.40 2,085.40 0.0K
11:48 2,084.69 2,084.69 2,084.69 2,084.69 0.0K
11:50 2,082.60 2,082.60 2,082.60 2,082.60 0.0K
11:51 2,081.91 2,081.91 2,081.91 2,081.91 0.0K
11:54 2,082.63 2,082.63 2,082.63 2,082.63 0.0K
11:58 2,082.60 2,082.60 2,082.60 2,082.60 0.0K
11:59 2,082.54 2,082.54 2,082.54 2,082.54 0.0K
12:00 2,081.89 2,081.89 2,081.89 2,081.89 0.0K
12:01 2,081.18 2,081.18 2,081.18 2,081.18 0.0K
12:02 2,080.46 2,080.46 2,080.46 2,080.46 0.0K
12:03 2,079.75 2,079.75 2,079.75 2,079.75 0.0K
12:04 2,079.04 2,079.04 2,079.04 2,079.04 0.0K
12:05 2,078.32 2,078.32 2,078.32 2,078.32 0.0K
12:06 2,079.03 2,079.03 2,079.03 2,079.03 0.0K
12:07 2,079.74 2,079.74 2,079.74 2,079.74 0.0K
12:10 2,080.45 2,080.45 2,080.45 2,080.45 0.0K
12:12 2,081.17 2,081.17 2,081.17 2,081.17 0.0K
12:14 2,082.56 2,082.56 2,082.56 2,082.56 0.0K
12:15 2,083.27 2,083.27 2,083.27 2,083.27 0.0K
12:17 2,082.56 2,082.56 2,082.56 2,082.56 0.0K
12:18 2,082.56 2,082.56 2,082.56 2,082.56 0.0K
12:19 2,083.28 2,083.28 2,083.28 2,083.28 0.0K
12:21 2,081.88 2,081.88 2,081.88 2,081.88 0.0K
12:22 2,081.80 2,081.80 2,081.80 2,081.80 0.0K
12:24 2,081.74 2,081.74 2,081.74 2,081.74 0.0K
12:25 2,082.51 2,082.51 2,082.51 2,082.51 0.0K
12:26 2,081.08 2,081.08 2,081.08 2,081.08 0.0K
12:27 2,080.46 2,080.46 2,080.46 2,080.46 0.0K
12:31 2,080.35 2,080.35 2,080.35 2,080.35 0.0K
12:32 2,081.06 2,081.06 2,081.06 2,081.06 0.0K
12:33 2,081.77 2,081.77 2,081.77 2,081.77 0.0K
12:34 2,081.06 2,081.06 2,081.06 2,081.06 0.0K
12:37 2,081.77 2,081.77 2,081.77 2,081.77 0.0K
12:38 2,082.48 2,082.48 2,082.48 2,082.48 0.0K
12:41 2,081.77 2,081.77 2,081.77 2,081.77 0.0K
12:42 2,082.48 2,082.48 2,082.48 2,082.48 0.0K
12:43 2,081.77 2,081.77 2,081.77 2,081.77 0.0K
12:46 2,082.48 2,082.48 2,082.48 2,082.48 0.0K
12:47 2,081.77 2,081.77 2,081.77 2,081.77 0.0K
12:48 2,083.85 2,083.85 2,083.85 2,083.85 0.0K
12:49 2,084.56 2,084.56 2,084.56 2,084.56 0.0K
12:51 2,084.53 2,084.53 2,084.53 2,084.53 0.0K
12:52 2,085.30 2,085.30 2,085.30 2,085.30 0.0K
12:53 2,085.27 2,085.27 2,085.27 2,085.27 0.0K
12:54 2,085.96 2,085.96 2,085.96 2,085.96 0.0K
12:55 2,083.82 2,083.82 2,083.82 2,083.82 0.0K
12:56 2,084.53 2,084.53 2,084.53 2,084.53 0.0K
12:57 2,084.62 2,084.62 2,084.62 2,084.62 0.0K
12:58 2,085.33 2,085.33 2,085.33 2,085.33 0.0K
13:01 2,084.62 2,084.62 2,084.62 2,084.62 0.0K
13:02 2,086.03 2,086.03 2,086.03 2,086.03 0.0K
13:04 2,085.32 2,085.32 2,085.32 2,085.32 0.0K
13:05 2,084.61 2,084.61 2,084.61 2,084.61 0.0K
13:06 2,083.90 2,083.90 2,083.90 2,083.90 0.0K
13:07 2,083.19 2,083.19 2,083.19 2,083.19 0.0K
13:10 2,084.45 2,084.45 2,084.45 2,084.45 0.0K
13:11 2,086.59 2,086.59 2,086.59 2,086.59 0.0K
13:12 2,086.60 2,086.60 2,086.60 2,086.60 0.0K
13:13 2,087.28 2,087.28 2,087.28 2,087.28 0.0K
13:15 2,086.57 2,086.57 2,086.57 2,086.57 0.0K
13:16 2,086.51 2,086.51 2,086.51 2,086.51 0.0K
13:17 2,086.54 2,086.54 2,086.54 2,086.54 0.0K
13:18 2,087.25 2,087.25 2,087.25 2,087.25 0.0K
13:19 2,088.68 2,088.68 2,088.68 2,088.68 0.0K
13:22 2,087.96 2,087.96 2,087.96 2,087.96 0.0K
13:23 2,087.94 2,087.94 2,087.94 2,087.94 0.0K
13:24 2,088.65 2,088.65 2,088.65 2,088.65 0.0K
13:26 2,087.94 2,087.94 2,087.94 2,087.94 0.0K
13:28 2,087.23 2,087.23 2,087.23 2,087.23 0.0K
13:31 2,086.52 2,086.52 2,086.52 2,086.52 0.0K
13:32 2,086.50 2,086.50 2,086.50 2,086.50 0.0K
13:33 2,087.23 2,087.23 2,087.23 2,087.23 0.0K
13:34 2,086.52 2,086.52 2,086.52 2,086.52 0.0K
13:36 2,086.53 2,086.53 2,086.53 2,086.53 0.0K
13:37 2,087.24 2,087.24 2,087.24 2,087.24 0.0K
13:39 2,087.27 2,087.27 2,087.27 2,087.27 0.0K
13:40 2,087.46 2,087.46 2,087.46 2,087.46 0.0K
13:42 2,088.17 2,088.17 2,088.17 2,088.17 0.0K
13:43 2,088.94 2,088.94 2,088.94 2,088.94 0.0K
13:47 2,090.31 2,090.31 2,090.31 2,090.31 0.0K
13:49 2,088.88 2,088.88 2,088.88 2,088.88 0.0K
13:53 2,090.31 2,090.31 2,090.31 2,090.31 0.0K
13:54 2,090.37 2,090.37 2,090.37 2,090.37 0.0K
13:55 2,091.05 2,091.05 2,091.05 2,091.05 0.0K
13:56 2,090.89 2,090.89 2,090.89 2,090.89 0.0K
13:57 2,090.17 2,090.17 2,090.17 2,090.17 0.0K
13:59 2,091.60 2,091.60 2,091.60 2,091.60 0.0K
14:02 2,090.17 2,090.17 2,090.17 2,090.17 0.0K
14:04 2,088.75 2,088.75 2,088.75 2,088.75 0.0K
14:06 2,089.46 2,089.46 2,089.46 2,089.46 0.0K
14:07 2,089.47 2,089.47 2,089.47 2,089.47 0.0K
14:09 2,088.04 2,088.04 2,088.04 2,088.04 0.0K
14:11 2,088.76 2,088.76 2,088.76 2,088.76 0.0K
14:12 2,089.47 2,089.47 2,089.47 2,089.47 0.0K
14:16 2,089.54 2,089.54 2,089.54 2,089.54 0.0K
14:18 2,088.83 2,088.83 2,088.83 2,088.83 0.0K
14:20 2,090.97 2,090.97 2,090.97 2,090.97 0.0K
14:22 2,091.61 2,091.61 2,091.61 2,091.61 0.0K
14:23 2,094.42 2,094.42 2,094.42 2,094.42 0.0K
14:24 2,094.43 2,094.43 2,094.43 2,094.43 0.0K
14:25 2,093.72 2,093.72 2,093.72 2,093.72 0.0K
14:27 2,093.11 2,093.11 2,093.11 2,093.11 0.0K
14:29 2,092.39 2,092.39 2,092.39 2,092.39 0.0K
14:30 2,093.82 2,093.82 2,093.82 2,093.82 0.0K
14:31 2,094.53 2,094.53 2,094.53 2,094.53 0.0K
14:33 2,095.27 2,095.27 2,095.27 2,095.27 0.0K
14:34 2,094.48 2,094.48 2,094.48 2,094.48 0.0K
14:35 2,095.17 2,095.17 2,095.17 2,095.17 0.0K
14:39 2,095.20 2,095.20 2,095.20 2,095.20 0.0K
14:40 2,094.49 2,094.49 2,094.49 2,094.49 0.0K
14:41 2,094.55 2,094.55 2,094.55 2,094.55 0.0K
14:42 2,095.26 2,095.26 2,095.26 2,095.26 0.0K
14:47 2,094.55 2,094.55 2,094.55 2,094.55 0.0K
14:48 2,094.56 2,094.56 2,094.56 2,094.56 0.0K
14:49 2,095.99 2,095.99 2,095.99 2,095.99 0.0K
14:51 2,096.70 2,096.70 2,096.70 2,096.70 0.0K
14:52 2,097.35 2,097.35 2,097.35 2,097.35 0.0K
14:53 2,097.24 2,097.24 2,097.24 2,097.24 0.0K
14:54 2,096.53 2,096.53 2,096.53 2,096.53 0.0K
14:56 2,096.59 2,096.59 2,096.59 2,096.59 0.0K
14:57 2,097.30 2,097.30 2,097.30 2,097.30 0.0K
15:00 2,096.59 2,096.59 2,096.59 2,096.59 0.0K
15:03 2,097.33 2,097.33 2,097.33 2,097.33 0.0K
15:05 2,096.62 2,096.62 2,096.62 2,096.62 0.0K
15:06 2,098.04 2,098.04 2,098.04 2,098.04 0.0K
15:07 2,097.34 2,097.34 2,097.34 2,097.34 0.0K
15:11 2,097.37 2,097.37 2,097.37 2,097.37 0.0K
15:14 2,098.08 2,098.08 2,098.08 2,098.08 0.0K
15:15 2,098.80 2,098.80 2,098.80 2,098.80 0.0K
15:17 2,100.22 2,100.22 2,100.22 2,100.22 0.0K
15:18 2,099.62 2,099.62 2,099.62 2,099.62 0.0K
15:19 2,100.33 2,100.33 2,100.33 2,100.33 0.0K
15:20 2,101.05 2,101.05 2,101.05 2,101.05 0.0K
15:23 2,101.08 2,101.08 2,101.08 2,101.08 0.0K
15:24 2,100.37 2,100.37 2,100.37 2,100.37 0.0K
15:25 2,101.08 2,101.08 2,101.08 2,101.08 0.0K
15:28 2,101.00 2,101.00 2,101.00 2,101.00 0.0K
15:29 2,101.74 2,101.74 2,101.74 2,101.74 0.0K
15:30 2,101.83 2,101.83 2,101.83 2,101.83 0.0K
15:32 2,101.12 2,101.12 2,101.12 2,101.12 0.0K
15:34 2,099.69 2,099.69 2,099.69 2,099.69 0.0K
15:35 2,101.12 2,101.12 2,101.12 2,101.12 0.0K
15:36 2,102.54 2,102.54 2,102.54 2,102.54 0.0K
15:37 2,101.83 2,101.83 2,101.83 2,101.83 0.0K
15:38 2,102.54 2,102.54 2,102.54 2,102.54 0.0K
15:39 2,103.96 2,103.96 2,103.96 2,103.96 0.0K
15:40 2,103.89 2,103.89 2,103.89 2,103.89 0.0K
15:41 2,103.80 2,103.80 2,103.80 2,103.80 0.0K
15:45 2,105.23 2,105.23 2,105.23 2,105.23 0.0K
15:46 2,104.51 2,104.51 2,104.51 2,104.51 0.0K
15:47 2,104.48 2,104.48 2,104.48 2,104.48 0.0K
15:48 2,103.76 2,103.76 2,103.76 2,103.76 0.0K
15:49 2,105.19 2,105.19 2,105.19 2,105.19 0.0K
15:50 2,105.90 2,105.90 2,105.90 2,105.90 0.0K
15:51 2,106.61 2,106.61 2,106.61 2,106.61 0.0K
15:54 2,105.90 2,105.90 2,105.90 2,105.90 0.0K
15:55 2,106.61 2,106.61 2,106.61 2,106.61 0.0K
15:57 2,107.36 2,107.36 2,107.36 2,107.36 0.0K
15:58 2,106.67 2,106.67 2,106.67 2,106.67 0.0K
15:59 2,108.10 2,108.10 2,108.10 2,108.10 0.0K
16:04 2,108.81 2,108.81 2,108.81 2,108.81 0.0K
16:05 2,108.10 2,108.10 2,108.10 2,108.10 0.0K
16:06 2,106.67 2,106.67 2,106.67 2,106.67 0.0K
16:07 2,105.96 2,105.96 2,105.96 2,105.96 0.0K
16:08 2,105.25 2,105.25 2,105.25 2,105.25 0.0K
16:09 2,104.54 2,104.54 2,104.54 2,104.54 0.0K
16:10 2,104.53 2,104.53 2,104.53 2,104.53 0.0K
16:11 2,103.81 2,103.81 2,103.81 2,103.81 0.0K
16:12 2,104.49 2,104.49 2,104.49 2,104.49 0.0K
16:13 2,105.91 2,105.91 2,105.91 2,105.91 0.0K
16:16 2,105.20 2,105.20 2,105.20 2,105.20 0.0K
16:17 2,103.83 2,103.83 2,103.83 2,103.83 0.0K
16:19 2,105.26 2,105.26 2,105.26 2,105.26 0.0K
16:20 2,104.53 2,104.53 2,104.53 2,104.53 0.0K
16:21 2,103.82 2,103.82 2,103.82 2,103.82 0.0K
16:23 2,104.50 2,104.50 2,104.50 2,104.50 0.0K
16:24 2,103.82 2,103.82 2,103.82 2,103.82 0.0K
16:26 2,104.50 2,104.50 2,104.50 2,104.50 0.0K
16:27 2,103.10 2,103.10 2,103.10 2,103.10 0.0K
16:29 2,102.36 2,102.36 2,102.36 2,102.36 0.0K
16:30 2,103.79 2,103.79 2,103.79 2,103.79 0.0K
16:31 2,105.21 2,105.21 2,105.21 2,105.21 0.0K
16:33 2,105.93 2,105.93 2,105.93 2,105.93 0.0K
16:34 2,105.21 2,105.21 2,105.21 2,105.21 0.0K
16:35 2,105.20 2,105.20 2,105.20 2,105.20 0.0K
16:37 2,105.26 2,105.26 2,105.26 2,105.26 0.0K
16:40 2,105.95 2,105.95 2,105.95 2,105.95 0.0K
16:41 2,107.37 2,107.37 2,107.37 2,107.37 0.0K
16:42 2,108.80 2,108.80 2,108.80 2,108.80 0.0K
16:45 2,109.51 2,109.51 2,109.51 2,109.51 0.0K
16:46 2,109.52 2,109.52 2,109.52 2,109.52 0.0K
16:47 2,111.66 2,111.66 2,111.66 2,111.66 0.0K
16:51 2,110.95 2,110.95 2,110.95 2,110.95 0.0K
16:52 2,112.48 2,112.48 2,112.48 2,112.48 0.0K
16:53 2,111.77 2,111.77 2,111.77 2,111.77 0.0K
16:55 2,112.48 2,112.48 2,112.48 2,112.48 0.0K
16:56 2,112.43 2,112.43 2,112.43 2,112.43 0.0K
16:57 2,113.22 2,113.22 2,113.22 2,113.22 0.0K
16:58 2,111.08 2,111.08 2,111.08 2,111.08 0.0K
16:59 2,112.51 2,112.51 2,112.51 2,112.51 0.0K
17:00 2,112.57 2,112.57 2,112.57 2,112.57 0.0K
17:01 2,111.86 2,111.86 2,111.86 2,111.86 0.0K
17:02 2,112.57 2,112.57 2,112.57 2,112.57 0.0K
17:03 2,112.56 2,112.56 2,112.56 2,112.56 0.0K
17:04 2,111.85 2,111.85 2,111.85 2,111.85 0.0K
17:05 2,111.14 2,111.14 2,111.14 2,111.14 0.0K
17:06 2,111.13 2,111.13 2,111.13 2,111.13 0.0K
17:07 2,111.81 2,111.81 2,111.81 2,111.81 0.0K
17:08 2,111.75 2,111.75 2,111.75 2,111.75 0.0K
17:09 2,111.04 2,111.04 2,111.04 2,111.04 0.0K
17:10 2,110.33 2,110.33 2,110.33 2,110.33 0.0K
17:11 2,111.04 2,111.04 2,111.04 2,111.04 0.0K
17:12 2,109.60 2,109.60 2,109.60 2,109.60 0.0K
17:14 2,108.89 2,108.89 2,108.89 2,108.89 0.0K
17:15 2,109.60 2,109.60 2,109.60 2,109.60 0.0K
17:16 2,108.18 2,108.18 2,108.18 2,108.18 0.0K
17:17 2,108.90 2,108.90 2,108.90 2,108.90 0.0K
17:18 2,108.19 2,108.19 2,108.19 2,108.19 0.0K
17:20 2,108.90 2,108.90 2,108.90 2,108.90 0.0K
17:22 2,108.19 2,108.19 2,108.19 2,108.19 0.0K
17:23 2,108.90 2,108.90 2,108.90 2,108.90 0.0K
17:26 2,108.19 2,108.19 2,108.19 2,108.19 0.0K
17:27 2,108.08 2,108.08 2,108.08 2,108.08 0.0K
17:29 2,109.48 2,109.48 2,109.48 2,109.48 0.0K
17:30 2,108.77 2,108.77 2,108.77 2,108.77 0.0K
17:31 2,108.78 2,108.78 2,108.78 2,108.78 0.0K
17:32 2,108.07 2,108.07 2,108.07 2,108.07 0.0K
17:34 2,108.77 2,108.77 2,108.77 2,108.77 0.0K
17:35 2,108.80 2,108.80 2,108.80 2,108.80 0.0K
17:38 2,108.09 2,108.09 2,108.09 2,108.09 0.0K
17:39 2,108.80 2,108.80 2,108.80 2,108.80 0.0K
17:41 2,105.24 2,105.24 2,105.24 2,105.24 0.0K
17:43 2,104.52 2,104.52 2,104.52 2,104.52 0.0K
17:44 2,105.24 2,105.24 2,105.24 2,105.24 0.0K
17:45 2,104.52 2,104.52 2,104.52 2,104.52 0.0K
17:46 2,103.81 2,103.81 2,103.81 2,103.81 0.0K
17:47 2,105.95 2,105.95 2,105.95 2,105.95 0.0K
17:48 2,105.24 2,105.24 2,105.24 2,105.24 0.0K
17:49 2,106.66 2,106.66 2,106.66 2,106.66 0.0K
17:51 2,107.37 2,107.37 2,107.37 2,107.37 0.0K
17:52 2,107.36 2,107.36 2,107.36 2,107.36 0.0K
17:53 2,107.47 2,107.47 2,107.47 2,107.47 0.0K
17:54 2,108.20 2,108.20 2,108.20 2,108.20 0.0K
17:55 2,107.48 2,107.48 2,107.48 2,107.48 0.0K
17:56 2,107.47 2,107.47 2,107.47 2,107.47 0.0K
18:00 2,108.18 2,108.18 2,108.18 2,108.18 0.0K
18:03 2,106.75 2,106.75 2,106.75 2,106.75 0.0K
18:05 2,107.47 2,107.47 2,107.47 2,107.47 0.0K
18:06 2,106.75 2,106.75 2,106.75 2,106.75 0.0K
18:07 2,107.46 2,107.46 2,107.46 2,107.46 0.0K
18:08 2,108.17 2,108.17 2,108.17 2,108.17 0.0K
18:09 2,108.20 2,108.20 2,108.20 2,108.20 0.0K
18:11 2,109.62 2,109.62 2,109.62 2,109.62 0.0K
18:13 2,110.34 2,110.34 2,110.34 2,110.34 0.0K
18:14 2,110.37 2,110.37 2,110.37 2,110.37 0.0K
18:15 2,109.54 2,109.54 2,109.54 2,109.54 0.0K
18:17 2,109.55 2,109.55 2,109.55 2,109.55 0.0K
18:18 2,110.34 2,110.34 2,110.34 2,110.34 0.0K
18:20 2,110.32 2,110.32 2,110.32 2,110.32 0.0K
18:21 2,109.61 2,109.61 2,109.61 2,109.61 0.0K
18:23 2,109.62 2,109.62 2,109.62 2,109.62 0.0K
18:25 2,109.58 2,109.58 2,109.58 2,109.58 0.0K
18:29 2,106.16 2,106.16 2,106.16 2,106.16 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 2,070.20 2,113.22 2,070.20 2,106.16 0.0M
2025-09-25 2,071.90 2,071.90 2,046.10 2,055.19 0.0M
2025-09-24 2,064.56 2,089.34 2,064.56 2,077.77 0.0M
2025-09-23 2,039.12 2,075.75 2,037.70 2,063.58 0.0M
2025-09-22 2,053.57 2,053.57 2,032.62 2,041.30 0.0M
2025-09-19 2,031.67 2,063.99 2,021.71 2,057.59 0.0M
2025-09-18 2,051.83 2,056.17 2,020.31 2,027.25 0.0M
2025-09-17 2,045.62 2,045.62 2,026.68 2,040.49 0.0M
2025-09-16 2,052.63 2,063.45 2,033.53 2,037.02 0.0M
2025-09-15 2,042.75 2,061.81 2,032.35 2,054.14 0.0M
2025-09-12 2,018.85 2,036.82 2,018.26 2,034.08 0.0M
2025-09-11 2,034.46 2,035.51 2,017.58 2,023.94 0.0M
2025-09-10 2,021.67 2,035.31 2,010.98 2,031.67 0.0M
2025-09-09 2,017.25 2,030.86 2,000.55 2,015.64 0.0M
2025-09-08 1,992.97 2,012.30 1,984.56 2,009.95 0.0M
2025-09-05 1,992.55 2,002.14 1,977.85 1,982.27 0.0M
2025-09-04 1,967.21 1,991.43 1,961.63 1,985.89 0.0M
2025-09-03 1,979.98 1,980.02 1,952.28 1,962.22 0.0M
2025-09-02 1,990.15 1,996.84 1,967.84 1,971.24 0.0M
2025-09-01 1,964.04 1,987.19 1,960.69 1,984.35 0.0M
2025-08-29 1,941.97 1,945.29 1,925.14 1,939.09 0.0M
2025-08-28 1,965.79 1,974.35 1,946.55 1,950.22 0.0M
2025-08-27 1,986.13 1,986.25 1,954.48 1,962.22 0.0M
2025-08-26 1,978.76 1,985.37 1,952.89 1,981.74 0.0M
2025-08-25 1,995.57 2,003.08 1,987.03 1,991.13 0.0M
2025-08-22 1,985.76 2,006.97 1,977.24 2,004.77 0.0M
2025-08-21 1,991.39 1,991.39 1,973.07 1,985.80 0.0M
2025-08-20 2,009.51 2,012.06 1,998.41 2,012.06 0.0M
2025-08-19 2,014.10 2,024.99 2,010.41 2,010.41 0.0M
2025-08-18 2,036.02 2,036.02 2,003.78 2,006.77 0.0M
2025-08-15 2,041.81 2,045.37 2,023.72 2,033.23 0.0M
2025-08-14 1,991.29 2,029.52 1,988.31 2,027.92 0.0M
2025-08-13 1,969.59 1,985.43 1,963.94 1,981.11 0.0M
2025-08-12 1,961.20 1,966.86 1,945.67 1,964.49 0.0M
2025-08-11 1,963.70 1,965.37 1,948.30 1,949.78 0.0M
2025-08-08 1,934.98 1,951.79 1,932.82 1,951.77 0.0M
2025-08-07 1,918.38 1,933.05 1,913.46 1,932.78 0.0M
2025-08-06 1,907.87 1,917.80 1,906.66 1,908.37 0.0M
2025-08-05 1,911.43 1,914.01 1,894.85 1,895.56 0.0M
2025-08-04 1,888.49 1,906.47 1,885.55 1,905.72 0.0M
2025-08-01 1,887.20 1,893.35 1,866.01 1,876.60 0.0M
2025-07-31 1,916.96 1,916.96 1,899.27 1,901.45 0.0M
2025-07-30 1,887.21 1,920.07 1,887.15 1,911.10 0.0M
2025-07-29 1,878.30 1,909.16 1,878.30 1,884.63 0.0M
2025-07-28 1,896.12 1,896.12 1,869.21 1,874.26 0.0M
2025-07-25 1,883.91 1,883.91 1,868.76 1,872.35 0.0M
2025-07-24 1,866.54 1,887.71 1,866.54 1,883.37 0.0M
2025-07-23 1,825.10 1,852.95 1,825.10 1,849.34 0.0M
2025-07-22 1,819.36 1,823.64 1,806.59 1,806.59 0.0M
2025-07-21 1,811.50 1,825.94 1,808.63 1,822.28 0.0M
2025-07-18 1,818.70 1,820.24 1,800.89 1,817.15 0.0M
2025-07-17 1,830.77 1,830.77 1,781.28 1,807.07 0.0M
2025-07-16 1,849.08 1,865.90 1,848.31 1,854.82 0.0M
2025-07-15 1,879.23 1,880.66 1,854.72 1,855.95 0.0M
2025-07-14 1,858.37 1,876.28 1,855.51 1,875.50 0.0M
2025-07-11 1,913.61 1,913.61 1,875.11 1,880.08 0.0M
2025-07-10 1,925.33 1,932.41 1,915.40 1,923.59 0.0M
2025-07-09 1,892.20 1,918.81 1,887.87 1,918.81 0.0M
2025-07-08 1,883.28 1,883.28 1,864.91 1,875.43 0.0M
2025-07-07 1,857.91 1,879.12 1,857.91 1,878.88 0.0M
2025-07-04 1,876.06 1,876.06 1,854.13 1,858.56 0.0M
2025-07-03 1,862.45 1,887.06 1,858.17 1,882.03 0.0M
2025-07-02 1,857.96 1,869.17 1,850.58 1,856.75 0.0M
2025-07-01 1,869.37 1,872.92 1,836.39 1,845.82 0.0M
2025-06-30 1,889.46 1,891.81 1,864.22 1,870.87 0.0M
2025-06-27 1,854.82 1,885.74 1,853.39 1,884.49 0.0M
2025-06-26 1,857.46 1,861.02 1,838.91 1,844.62 0.0M
2025-06-25 1,857.66 1,858.47 1,839.63 1,848.10 0.0M
2025-06-24 1,839.69 1,858.11 1,837.49 1,851.73 0.0M
2025-06-23 1,813.47 1,827.81 1,798.06 1,803.18 0.0M
2025-06-19 1,836.37 1,838.51 1,822.85 1,828.24 0.0M
2025-06-18 1,845.88 1,855.15 1,835.47 1,844.86 0.0M
2025-06-17 1,856.71 1,857.48 1,839.50 1,845.84 0.0M
2025-06-16 1,848.28 1,871.74 1,846.94 1,868.75 0.0M
2025-06-13 1,847.09 1,856.57 1,836.06 1,843.22 0.0M
2025-06-12 1,849.15 1,877.45 1,839.86 1,873.65 0.0M
2025-06-11 1,868.34 1,882.76 1,861.83 1,864.77 0.0M
2025-06-10 1,881.57 1,884.42 1,865.66 1,871.18 0.0M
2025-06-09 1,884.97 1,886.63 1,872.95 1,886.63 0.0M
2025-06-06 1,883.63 1,885.05 1,871.33 1,882.82 0.0M
2025-06-05 1,886.12 1,886.80 1,866.86 1,886.49 0.0M
2025-06-04 1,897.68 1,901.09 1,883.31 1,891.21 0.0M
2025-06-03 1,902.93 1,902.96 1,869.96 1,885.53 0.0M
2025-06-02 1,878.89 1,907.19 1,878.89 1,900.07 0.0M
2025-05-30 1,881.42 1,901.98 1,880.78 1,893.11 0.0M
2025-05-28 1,884.56 1,893.79 1,870.73 1,880.69 0.0M
2025-05-27 1,895.87 1,902.08 1,884.46 1,887.34 0.0M
2025-05-26 1,898.64 1,905.11 1,887.47 1,894.34 0.0M
2025-05-23 1,900.83 1,904.42 1,832.33 1,878.73 0.0M
2025-05-22 1,903.26 1,907.88 1,883.49 1,897.32 0.0M
2025-05-21 1,904.43 1,919.54 1,900.96 1,911.20 0.0M
2025-05-20 1,919.90 1,931.74 1,917.05 1,927.76 0.0M
2025-05-19 1,899.89 1,917.00 1,890.39 1,915.04 0.0M
2025-05-16 1,891.35 1,904.04 1,889.05 1,904.04 0.0M
2025-05-15 1,862.16 1,890.03 1,862.16 1,887.59 0.0M
2025-05-14 1,857.76 1,867.99 1,856.20 1,865.72 0.0M
2025-05-13 1,862.83 1,867.41 1,847.56 1,855.39 0.0M
2025-05-12 1,860.16 1,875.84 1,854.32 1,864.89 0.0M
2025-05-09 1,852.65 1,854.91 1,838.78 1,839.45 0.0M
2025-05-08 1,841.09 1,849.71 1,828.42 1,844.03 0.0M
2025-05-07 1,824.68 1,834.23 1,824.12 1,834.23 0.0M
2025-05-06 1,849.01 1,849.01 1,816.74 1,823.79 0.0M
2025-05-05 1,840.09 1,846.28 1,826.32 1,844.06 0.0M
2025-05-02 1,821.70 1,841.18 1,814.55 1,840.69 0.0M
2025-04-30 1,794.50 1,811.18 1,787.60 1,810.09 0.0M
2025-04-29 1,782.87 1,798.88 1,774.08 1,790.85 0.0M
2025-04-28 1,766.35 1,786.76 1,764.03 1,774.90 0.0M
2025-04-25 1,747.68 1,760.54 1,737.12 1,755.24 0.0M
2025-04-24 1,736.09 1,745.81 1,725.90 1,737.83 0.0M
2025-04-23 1,728.84 1,743.85 1,717.64 1,736.58 0.0M
2025-04-22 1,693.31 1,712.17 1,693.31 1,710.75 0.0M
2025-04-17 1,691.86 1,694.19 1,679.28 1,685.70 0.0M
2025-04-16 1,662.92 1,691.30 1,655.12 1,691.30 0.0M
2025-04-15 1,633.75 1,660.11 1,633.75 1,660.11 0.0M
2025-04-14 1,610.27 1,635.20 1,610.27 1,629.29 0.0M
2025-04-11 1,571.84 1,595.12 1,560.04 1,584.73 0.0M
2025-04-10 1,514.14 1,643.78 1,514.14 1,575.39 0.0M
2025-04-09 1,511.29 1,532.12 1,494.35 1,510.79 0.0M
2025-04-08 1,552.97 1,577.92 1,520.07 1,558.50 0.0M
2025-04-07 1,576.19 1,580.16 1,444.86 1,523.13 0.0M
2025-04-04 1,679.56 1,679.56 1,559.68 1,578.21 0.0M
2025-04-03 1,726.49 1,743.05 1,701.11 1,704.47 0.0M
2025-04-02 1,753.78 1,758.07 1,734.24 1,758.03 0.0M
2025-04-01 1,765.06 1,772.92 1,742.95 1,761.52 0.0M
2025-03-31 1,772.90 1,772.90 1,736.93 1,754.45 0.0M
2025-03-28 1,796.31 1,797.78 1,768.71 1,787.23 0.0M
2025-03-27 1,798.82 1,817.15 1,780.67 1,800.43 0.0M
2025-03-26 1,825.51 1,829.67 1,804.88 1,816.11 0.0M
2025-03-25 1,796.79 1,832.68 1,795.41 1,817.71 0.0M
2025-03-24 1,802.15 1,802.15 1,773.87 1,783.22 0.0M
2025-03-21 1,914.83 1,914.95 1,780.89 1,783.47 0.0M
2025-03-20 1,941.76 1,944.47 1,892.70 1,914.97 0.0M
2025-03-19 1,947.49 1,956.66 1,930.30 1,935.39 0.0M
2025-03-18 1,939.77 1,956.62 1,932.86 1,951.89 0.0M
2025-03-17 1,936.06 1,943.99 1,923.41 1,930.59 0.0M
2025-03-14 1,911.55 1,948.59 1,905.18 1,937.32 0.0M
2025-03-13 1,911.82 1,922.02 1,901.91 1,909.26 0.0M
2025-03-12 1,940.99 1,947.41 1,901.00 1,911.89 0.0M
2025-03-11 1,941.83 1,945.59 1,903.16 1,921.74 0.0M
2025-03-10 1,969.45 1,973.19 1,935.41 1,935.41 0.0M
2025-03-07 1,938.28 1,965.78 1,927.59 1,963.62 0.0M
2025-03-06 1,928.87 1,944.04 1,918.11 1,936.14 0.0M
2025-03-05 1,886.89 1,918.12 1,882.71 1,907.33 0.0M
2025-03-04 1,899.16 1,899.16 1,844.09 1,846.24 0.0M
2025-03-03 1,890.93 1,918.34 1,865.01 1,912.67 0.0M
2025-02-28 1,883.61 1,887.79 1,868.24 1,882.32 0.0M
2025-02-27 1,898.85 1,899.42 1,865.13 1,875.75 0.0M
2025-02-26 1,882.19 1,907.25 1,875.82 1,903.73 0.0M
2025-02-25 1,840.75 1,883.05 1,840.75 1,877.17 0.0M
2025-02-24 1,849.95 1,852.91 1,832.60 1,844.23 0.0M
2025-02-21 1,816.77 1,851.15 1,813.92 1,844.81 0.0M
2025-02-20 1,804.21 1,828.31 1,804.21 1,814.63 0.0M
2025-02-19 1,823.28 1,828.44 1,799.91 1,803.46 0.0M
2025-02-18 1,811.88 1,821.67 1,804.63 1,821.67 0.0M
2025-02-17 1,768.42 1,807.45 1,768.42 1,806.02 0.0M
2025-02-14 1,764.70 1,769.51 1,757.81 1,765.99 0.0M
2025-02-13 1,764.11 1,768.32 1,753.31 1,767.42 0.0M
2025-02-12 1,758.48 1,760.76 1,748.59 1,755.39 0.0M
2025-02-11 1,732.90 1,756.48 1,724.01 1,756.48 0.0M
2025-02-10 1,735.18 1,743.62 1,731.77 1,731.77 0.0M
2025-02-07 1,735.98 1,744.55 1,728.98 1,729.61 0.0M
2025-02-06 1,690.08 1,732.48 1,685.80 1,728.86 0.0M
2025-02-05 1,685.72 1,701.55 1,681.37 1,682.14 0.0M
2025-02-04 1,701.47 1,701.47 1,676.23 1,687.82 0.0M
2025-02-03 1,697.99 1,700.21 1,679.79 1,696.48 0.0M
2025-01-31 1,748.89 1,751.89 1,709.30 1,714.93 0.0M
2025-01-30 1,744.54 1,748.13 1,711.22 1,744.45 0.0M
2025-01-29 1,738.06 1,738.06 1,718.92 1,729.56 0.0M
2025-01-28 1,744.42 1,744.42 1,720.00 1,732.37 0.0M
2025-01-27 1,724.67 1,737.44 1,719.68 1,735.57 0.0M
2025-01-24 1,734.94 1,742.93 1,724.79 1,729.94 0.0M
2025-01-23 1,717.83 1,731.89 1,711.65 1,731.89 0.0M
2025-01-22 1,711.13 1,714.73 1,697.24 1,703.56 0.0M
2025-01-21 1,686.52 1,705.38 1,685.10 1,705.38 0.0M
2025-01-20 1,679.72 1,686.14 1,665.36 1,679.81 0.0M
2025-01-17 1,677.00 1,677.00 1,663.77 1,676.18 0.0M
2025-01-16 1,681.36 1,681.36 1,661.36 1,662.71 0.0M
2025-01-15 1,660.56 1,677.70 1,659.87 1,668.34 0.0M
2025-01-14 1,653.44 1,657.85 1,641.22 1,656.12 0.0M
2025-01-13 1,635.19 1,641.57 1,623.08 1,641.57 0.0M
2025-01-10 1,625.16 1,640.37 1,617.74 1,626.05 0.0M
2025-01-09 1,628.64 1,635.42 1,610.84 1,626.75 0.0M
2025-01-08 1,644.90 1,645.62 1,622.86 1,634.57 0.0M
2025-01-07 1,611.93 1,654.45 1,611.93 1,646.98 0.0M
2025-01-03 1,609.64 1,612.68 1,594.59 1,597.71 0.0M
2025-01-02 1,581.95 1,598.52 1,565.48 1,598.52 0.0M