Helsinki Telecommunications (HX15PI)

HX15PI
🏛️ フィンランド →
2,475.15
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 2,476.35 2,476.35 2,476.35 2,476.35 0.0K
10:02 2,473.64 2,473.64 2,473.64 2,473.64 0.0K
10:03 2,466.95 2,466.95 2,466.95 2,466.95 0.0K
10:04 2,466.46 2,466.46 2,466.46 2,466.46 0.0K
10:05 2,468.27 2,468.27 2,468.27 2,468.27 0.0K
10:06 2,474.11 2,474.11 2,474.11 2,474.11 0.0K
10:08 2,473.66 2,473.66 2,473.66 2,473.66 0.0K
10:09 2,472.76 2,472.76 2,472.76 2,472.76 0.0K
10:10 2,469.64 2,469.64 2,469.64 2,469.64 0.0K
10:12 2,471.89 2,471.89 2,471.89 2,471.89 0.0K
10:14 2,473.84 2,473.84 2,473.84 2,473.84 0.0K
10:15 2,471.86 2,471.86 2,471.86 2,471.86 0.0K
10:16 2,470.00 2,470.00 2,470.00 2,470.00 0.0K
10:17 2,468.59 2,468.59 2,468.59 2,468.59 0.0K
10:18 2,469.52 2,469.52 2,469.52 2,469.52 0.0K
10:19 2,468.17 2,468.17 2,468.17 2,468.17 0.0K
10:20 2,466.54 2,466.54 2,466.54 2,466.54 0.0K
10:21 2,467.44 2,467.44 2,467.44 2,467.44 0.0K
10:24 2,464.56 2,464.56 2,464.56 2,464.56 0.0K
10:25 2,466.27 2,466.27 2,466.27 2,466.27 0.0K
10:26 2,467.74 2,467.74 2,467.74 2,467.74 0.0K
10:28 2,466.91 2,466.91 2,466.91 2,466.91 0.0K
10:29 2,467.74 2,467.74 2,467.74 2,467.74 0.0K
10:30 2,468.47 2,468.47 2,468.47 2,468.47 0.0K
10:32 2,468.30 2,468.30 2,468.30 2,468.30 0.0K
10:33 2,467.41 2,467.41 2,467.41 2,467.41 0.0K
10:34 2,467.38 2,467.38 2,467.38 2,467.38 0.0K
10:35 2,466.48 2,466.48 2,466.48 2,466.48 0.0K
10:36 2,468.28 2,468.28 2,468.28 2,468.28 0.0K
10:37 2,468.24 2,468.24 2,468.24 2,468.24 0.0K
10:38 2,469.13 2,469.13 2,469.13 2,469.13 0.0K
10:39 2,469.58 2,469.58 2,469.58 2,469.58 0.0K
10:40 2,468.72 2,468.72 2,468.72 2,468.72 0.0K
10:41 2,467.81 2,467.81 2,467.81 2,467.81 0.0K
10:42 2,467.64 2,467.64 2,467.64 2,467.64 0.0K
10:43 2,468.82 2,468.82 2,468.82 2,468.82 0.0K
10:44 2,468.37 2,468.37 2,468.37 2,468.37 0.0K
10:48 2,467.92 2,467.92 2,467.92 2,467.92 0.0K
10:49 2,467.12 2,467.12 2,467.12 2,467.12 0.0K
10:50 2,468.64 2,468.64 2,468.64 2,468.64 0.0K
10:51 2,467.74 2,467.74 2,467.74 2,467.74 0.0K
10:52 2,467.61 2,467.61 2,467.61 2,467.61 0.0K
10:53 2,468.51 2,468.51 2,468.51 2,468.51 0.0K
10:54 2,466.75 2,466.75 2,466.75 2,466.75 0.0K
10:55 2,467.67 2,467.67 2,467.67 2,467.67 0.0K
10:56 2,465.81 2,465.81 2,465.81 2,465.81 0.0K
10:57 2,464.00 2,464.00 2,464.00 2,464.00 0.0K
10:58 2,464.18 2,464.18 2,464.18 2,464.18 0.0K
10:59 2,463.28 2,463.28 2,463.28 2,463.28 0.0K
11:00 2,464.00 2,464.00 2,464.00 2,464.00 0.0K
11:01 2,464.63 2,464.63 2,464.63 2,464.63 0.0K
11:02 2,465.08 2,465.08 2,465.08 2,465.08 0.0K
11:04 2,464.63 2,464.63 2,464.63 2,464.63 0.0K
11:05 2,465.08 2,465.08 2,465.08 2,465.08 0.0K
11:07 2,466.26 2,466.26 2,466.26 2,466.26 0.0K
11:09 2,465.08 2,465.08 2,465.08 2,465.08 0.0K
11:10 2,465.51 2,465.51 2,465.51 2,465.51 0.0K
11:11 2,464.57 2,464.57 2,464.57 2,464.57 0.0K
11:13 2,463.95 2,463.95 2,463.95 2,463.95 0.0K
11:14 2,464.40 2,464.40 2,464.40 2,464.40 0.0K
11:16 2,463.50 2,463.50 2,463.50 2,463.50 0.0K
11:17 2,463.95 2,463.95 2,463.95 2,463.95 0.0K
11:18 2,464.40 2,464.40 2,464.40 2,464.40 0.0K
11:19 2,463.50 2,463.50 2,463.50 2,463.50 0.0K
11:20 2,463.05 2,463.05 2,463.05 2,463.05 0.0K
11:21 2,462.87 2,462.87 2,462.87 2,462.87 0.0K
11:22 2,463.32 2,463.32 2,463.32 2,463.32 0.0K
11:23 2,462.87 2,462.87 2,462.87 2,462.87 0.0K
11:25 2,463.28 2,463.28 2,463.28 2,463.28 0.0K
11:27 2,462.83 2,462.83 2,462.83 2,462.83 0.0K
11:28 2,462.02 2,462.02 2,462.02 2,462.02 0.0K
11:29 2,462.51 2,462.51 2,462.51 2,462.51 0.0K
11:30 2,463.41 2,463.41 2,463.41 2,463.41 0.0K
11:31 2,462.41 2,462.41 2,462.41 2,462.41 0.0K
11:32 2,462.86 2,462.86 2,462.86 2,462.86 0.0K
11:33 2,463.23 2,463.23 2,463.23 2,463.23 0.0K
11:35 2,463.51 2,463.51 2,463.51 2,463.51 0.0K
11:37 2,462.89 2,462.89 2,462.89 2,462.89 0.0K
11:40 2,462.44 2,462.44 2,462.44 2,462.44 0.0K
11:41 2,462.89 2,462.89 2,462.89 2,462.89 0.0K
11:44 2,463.16 2,463.16 2,463.16 2,463.16 0.0K
11:45 2,462.26 2,462.26 2,462.26 2,462.26 0.0K
11:46 2,462.04 2,462.04 2,462.04 2,462.04 0.0K
11:47 2,461.14 2,461.14 2,461.14 2,461.14 0.0K
11:49 2,460.50 2,460.50 2,460.50 2,460.50 0.0K
11:50 2,459.59 2,459.59 2,459.59 2,459.59 0.0K
11:51 2,459.14 2,459.14 2,459.14 2,459.14 0.0K
11:52 2,459.09 2,459.09 2,459.09 2,459.09 0.0K
11:53 2,459.36 2,459.36 2,459.36 2,459.36 0.0K
11:55 2,460.72 2,460.72 2,460.72 2,460.72 0.0K
11:57 2,460.27 2,460.27 2,460.27 2,460.27 0.0K
11:58 2,458.91 2,458.91 2,458.91 2,458.91 0.0K
11:59 2,458.89 2,458.89 2,458.89 2,458.89 0.0K
12:00 2,457.99 2,457.99 2,457.99 2,457.99 0.0K
12:01 2,458.01 2,458.01 2,458.01 2,458.01 0.0K
12:02 2,456.48 2,456.48 2,456.48 2,456.48 0.0K
12:03 2,455.58 2,455.58 2,455.58 2,455.58 0.0K
12:04 2,456.48 2,456.48 2,456.48 2,456.48 0.0K
12:06 2,457.53 2,457.53 2,457.53 2,457.53 0.0K
12:07 2,457.98 2,457.98 2,457.98 2,457.98 0.0K
12:08 2,458.43 2,458.43 2,458.43 2,458.43 0.0K
12:11 2,457.98 2,457.98 2,457.98 2,457.98 0.0K
12:13 2,457.09 2,457.09 2,457.09 2,457.09 0.0K
12:14 2,457.55 2,457.55 2,457.55 2,457.55 0.0K
12:15 2,458.12 2,458.12 2,458.12 2,458.12 0.0K
12:16 2,457.67 2,457.67 2,457.67 2,457.67 0.0K
12:17 2,457.63 2,457.63 2,457.63 2,457.63 0.0K
12:18 2,458.53 2,458.53 2,458.53 2,458.53 0.0K
12:19 2,458.81 2,458.81 2,458.81 2,458.81 0.0K
12:20 2,458.36 2,458.36 2,458.36 2,458.36 0.0K
12:21 2,457.91 2,457.91 2,457.91 2,457.91 0.0K
12:22 2,458.81 2,458.81 2,458.81 2,458.81 0.0K
12:23 2,459.08 2,459.08 2,459.08 2,459.08 0.0K
12:24 2,458.18 2,458.18 2,458.18 2,458.18 0.0K
12:25 2,457.45 2,457.45 2,457.45 2,457.45 0.0K
12:30 2,457.73 2,457.73 2,457.73 2,457.73 0.0K
12:31 2,459.08 2,459.08 2,459.08 2,459.08 0.0K
12:33 2,459.12 2,459.12 2,459.12 2,459.12 0.0K
12:35 2,458.67 2,458.67 2,458.67 2,458.67 0.0K
12:37 2,460.47 2,460.47 2,460.47 2,460.47 0.0K
12:38 2,460.02 2,460.02 2,460.02 2,460.02 0.0K
12:39 2,461.41 2,461.41 2,461.41 2,461.41 0.0K
12:41 2,460.51 2,460.51 2,460.51 2,460.51 0.0K
12:42 2,460.79 2,460.79 2,460.79 2,460.79 0.0K
12:45 2,461.24 2,461.24 2,461.24 2,461.24 0.0K
12:46 2,460.79 2,460.79 2,460.79 2,460.79 0.0K
12:49 2,461.29 2,461.29 2,461.29 2,461.29 0.0K
12:50 2,461.57 2,461.57 2,461.57 2,461.57 0.0K
12:51 2,460.18 2,460.18 2,460.18 2,460.18 0.0K
12:54 2,459.73 2,459.73 2,459.73 2,459.73 0.0K
12:55 2,459.71 2,459.71 2,459.71 2,459.71 0.0K
12:59 2,459.26 2,459.26 2,459.26 2,459.26 0.0K
13:00 2,457.36 2,457.36 2,457.36 2,457.36 0.0K
13:01 2,458.10 2,458.10 2,458.10 2,458.10 0.0K
13:02 2,458.45 2,458.45 2,458.45 2,458.45 0.0K
13:03 2,458.00 2,458.00 2,458.00 2,458.00 0.0K
13:05 2,457.55 2,457.55 2,457.55 2,457.55 0.0K
13:09 2,457.53 2,457.53 2,457.53 2,457.53 0.0K
13:12 2,458.88 2,458.88 2,458.88 2,458.88 0.0K
13:13 2,459.33 2,459.33 2,459.33 2,459.33 0.0K
13:14 2,459.35 2,459.35 2,459.35 2,459.35 0.0K
13:15 2,459.63 2,459.63 2,459.63 2,459.63 0.0K
13:17 2,459.18 2,459.18 2,459.18 2,459.18 0.0K
13:19 2,458.45 2,458.45 2,458.45 2,458.45 0.0K
13:20 2,458.51 2,458.51 2,458.51 2,458.51 0.0K
13:22 2,458.06 2,458.06 2,458.06 2,458.06 0.0K
13:24 2,458.51 2,458.51 2,458.51 2,458.51 0.0K
13:25 2,458.06 2,458.06 2,458.06 2,458.06 0.0K
13:29 2,458.61 2,458.61 2,458.61 2,458.61 0.0K
13:30 2,459.34 2,459.34 2,459.34 2,459.34 0.0K
13:31 2,458.33 2,458.33 2,458.33 2,458.33 0.0K
13:32 2,458.16 2,458.16 2,458.16 2,458.16 0.0K
13:33 2,458.12 2,458.12 2,458.12 2,458.12 0.0K
13:34 2,457.22 2,457.22 2,457.22 2,457.22 0.0K
13:35 2,457.95 2,457.95 2,457.95 2,457.95 0.0K
13:38 2,457.50 2,457.50 2,457.50 2,457.50 0.0K
13:40 2,457.05 2,457.05 2,457.05 2,457.05 0.0K
13:41 2,457.60 2,457.60 2,457.60 2,457.60 0.0K
13:42 2,457.65 2,457.65 2,457.65 2,457.65 0.0K
13:45 2,457.20 2,457.20 2,457.20 2,457.20 0.0K
13:46 2,457.19 2,457.19 2,457.19 2,457.19 0.0K
13:47 2,458.09 2,458.09 2,458.09 2,458.09 0.0K
13:48 2,456.81 2,456.81 2,456.81 2,456.81 0.0K
13:49 2,455.91 2,455.91 2,455.91 2,455.91 0.0K
13:51 2,455.63 2,455.63 2,455.63 2,455.63 0.0K
13:52 2,456.53 2,456.53 2,456.53 2,456.53 0.0K
13:53 2,456.08 2,456.08 2,456.08 2,456.08 0.0K
13:54 2,456.53 2,456.53 2,456.53 2,456.53 0.0K
13:57 2,456.98 2,456.98 2,456.98 2,456.98 0.0K
14:01 2,456.71 2,456.71 2,456.71 2,456.71 0.0K
14:02 2,457.26 2,457.26 2,457.26 2,457.26 0.0K
14:03 2,457.71 2,457.71 2,457.71 2,457.71 0.0K
14:04 2,457.54 2,457.54 2,457.54 2,457.54 0.0K
14:05 2,457.99 2,457.99 2,457.99 2,457.99 0.0K
14:09 2,457.54 2,457.54 2,457.54 2,457.54 0.0K
14:11 2,457.56 2,457.56 2,457.56 2,457.56 0.0K
14:15 2,457.52 2,457.52 2,457.52 2,457.52 0.0K
14:16 2,458.14 2,458.14 2,458.14 2,458.14 0.0K
14:17 2,459.50 2,459.50 2,459.50 2,459.50 0.0K
14:18 2,460.85 2,460.85 2,460.85 2,460.85 0.0K
14:19 2,461.75 2,461.75 2,461.75 2,461.75 0.0K
14:20 2,462.20 2,462.20 2,462.20 2,462.20 0.0K
14:21 2,463.59 2,463.59 2,463.59 2,463.59 0.0K
14:24 2,464.32 2,464.32 2,464.32 2,464.32 0.0K
14:26 2,464.77 2,464.77 2,464.77 2,464.77 0.0K
14:28 2,465.12 2,465.12 2,465.12 2,465.12 0.0K
14:30 2,464.67 2,464.67 2,464.67 2,464.67 0.0K
14:32 2,464.95 2,464.95 2,464.95 2,464.95 0.0K
14:35 2,465.22 2,465.22 2,465.22 2,465.22 0.0K
14:36 2,465.67 2,465.67 2,465.67 2,465.67 0.0K
14:37 2,465.73 2,465.73 2,465.73 2,465.73 0.0K
14:38 2,465.00 2,465.00 2,465.00 2,465.00 0.0K
14:39 2,464.98 2,464.98 2,464.98 2,464.98 0.0K
14:41 2,464.53 2,464.53 2,464.53 2,464.53 0.0K
14:44 2,464.59 2,464.59 2,464.59 2,464.59 0.0K
14:45 2,465.02 2,465.02 2,465.02 2,465.02 0.0K
14:49 2,464.57 2,464.57 2,464.57 2,464.57 0.0K
14:52 2,465.02 2,465.02 2,465.02 2,465.02 0.0K
14:53 2,467.28 2,467.28 2,467.28 2,467.28 0.0K
14:54 2,466.55 2,466.55 2,466.55 2,466.55 0.0K
14:55 2,466.98 2,466.98 2,466.98 2,466.98 0.0K
14:57 2,467.43 2,467.43 2,467.43 2,467.43 0.0K
15:01 2,467.71 2,467.71 2,467.71 2,467.71 0.0K
15:03 2,467.63 2,467.63 2,467.63 2,467.63 0.0K
15:04 2,467.61 2,467.61 2,467.61 2,467.61 0.0K
15:07 2,467.65 2,467.65 2,467.65 2,467.65 0.0K
15:11 2,467.20 2,467.20 2,467.20 2,467.20 0.0K
15:15 2,466.67 2,466.67 2,466.67 2,466.67 0.0K
15:19 2,466.25 2,466.25 2,466.25 2,466.25 0.0K
15:20 2,466.70 2,466.70 2,466.70 2,466.70 0.0K
15:22 2,466.98 2,466.98 2,466.98 2,466.98 0.0K
15:23 2,466.70 2,466.70 2,466.70 2,466.70 0.0K
15:24 2,465.80 2,465.80 2,465.80 2,465.80 0.0K
15:25 2,466.25 2,466.25 2,466.25 2,466.25 0.0K
15:26 2,466.29 2,466.29 2,466.29 2,466.29 0.0K
15:28 2,468.54 2,468.54 2,468.54 2,468.54 0.0K
15:29 2,470.62 2,470.62 2,470.62 2,470.62 0.0K
15:30 2,469.72 2,469.72 2,469.72 2,469.72 0.0K
15:31 2,468.82 2,468.82 2,468.82 2,468.82 0.0K
15:32 2,468.09 2,468.09 2,468.09 2,468.09 0.0K
15:33 2,466.74 2,466.74 2,466.74 2,466.74 0.0K
15:34 2,466.46 2,466.46 2,466.46 2,466.46 0.0K
15:35 2,467.37 2,467.37 2,467.37 2,467.37 0.0K
15:36 2,468.09 2,468.09 2,468.09 2,468.09 0.0K
15:39 2,469.45 2,469.45 2,469.45 2,469.45 0.0K
15:40 2,470.45 2,470.45 2,470.45 2,470.45 0.0K
15:41 2,470.62 2,470.62 2,470.62 2,470.62 0.0K
15:42 2,470.17 2,470.17 2,470.17 2,470.17 0.0K
15:43 2,470.29 2,470.29 2,470.29 2,470.29 0.0K
15:47 2,470.74 2,470.74 2,470.74 2,470.74 0.0K
15:48 2,472.55 2,472.55 2,472.55 2,472.55 0.0K
15:49 2,473.00 2,473.00 2,473.00 2,473.00 0.0K
15:50 2,472.10 2,472.10 2,472.10 2,472.10 0.0K
15:52 2,471.99 2,471.99 2,471.99 2,471.99 0.0K
15:53 2,472.62 2,472.62 2,472.62 2,472.62 0.0K
15:55 2,473.97 2,473.97 2,473.97 2,473.97 0.0K
15:56 2,474.25 2,474.25 2,474.25 2,474.25 0.0K
15:57 2,476.05 2,476.05 2,476.05 2,476.05 0.0K
15:58 2,475.13 2,475.13 2,475.13 2,475.13 0.0K
16:00 2,474.68 2,474.68 2,474.68 2,474.68 0.0K
16:01 2,475.13 2,475.13 2,475.13 2,475.13 0.0K
16:02 2,475.58 2,475.58 2,475.58 2,475.58 0.0K
16:04 2,475.31 2,475.31 2,475.31 2,475.31 0.0K
16:06 2,473.95 2,473.95 2,473.95 2,473.95 0.0K
16:08 2,474.52 2,474.52 2,474.52 2,474.52 0.0K
16:09 2,474.80 2,474.80 2,474.80 2,474.80 0.0K
16:11 2,473.92 2,473.92 2,473.92 2,473.92 0.0K
16:12 2,472.82 2,472.82 2,472.82 2,472.82 0.0K
16:15 2,473.47 2,473.47 2,473.47 2,473.47 0.0K
16:16 2,472.57 2,472.57 2,472.57 2,472.57 0.0K
16:17 2,472.12 2,472.12 2,472.12 2,472.12 0.0K
16:18 2,472.10 2,472.10 2,472.10 2,472.10 0.0K
16:22 2,472.47 2,472.47 2,472.47 2,472.47 0.0K
16:23 2,472.74 2,472.74 2,472.74 2,472.74 0.0K
16:24 2,471.39 2,471.39 2,471.39 2,471.39 0.0K
16:26 2,472.27 2,472.27 2,472.27 2,472.27 0.0K
16:27 2,471.82 2,471.82 2,471.82 2,471.82 0.0K
16:30 2,474.98 2,474.98 2,474.98 2,474.98 0.0K
16:31 2,476.39 2,476.39 2,476.39 2,476.39 0.0K
16:32 2,475.33 2,475.33 2,475.33 2,475.33 0.0K
16:33 2,476.24 2,476.24 2,476.24 2,476.24 0.0K
16:34 2,475.33 2,475.33 2,475.33 2,475.33 0.0K
16:35 2,474.75 2,474.75 2,474.75 2,474.75 0.0K
16:36 2,478.91 2,478.91 2,478.91 2,478.91 0.0K
16:37 2,479.18 2,479.18 2,479.18 2,479.18 0.0K
16:38 2,478.28 2,478.28 2,478.28 2,478.28 0.0K
16:39 2,479.18 2,479.18 2,479.18 2,479.18 0.0K
16:40 2,479.01 2,479.01 2,479.01 2,479.01 0.0K
16:41 2,478.83 2,478.83 2,478.83 2,478.83 0.0K
16:42 2,476.46 2,476.46 2,476.46 2,476.46 0.0K
16:43 2,476.17 2,476.17 2,476.17 2,476.17 0.0K
16:44 2,476.62 2,476.62 2,476.62 2,476.62 0.0K
16:45 2,475.72 2,475.72 2,475.72 2,475.72 0.0K
16:47 2,472.56 2,472.56 2,472.56 2,472.56 0.0K
16:48 2,471.82 2,471.82 2,471.82 2,471.82 0.0K
16:49 2,470.91 2,470.91 2,470.91 2,470.91 0.0K
16:50 2,470.74 2,470.74 2,470.74 2,470.74 0.0K
16:51 2,472.44 2,472.44 2,472.44 2,472.44 0.0K
16:52 2,471.54 2,471.54 2,471.54 2,471.54 0.0K
16:53 2,472.46 2,472.46 2,472.46 2,472.46 0.0K
16:54 2,472.27 2,472.27 2,472.27 2,472.27 0.0K
16:55 2,471.36 2,471.36 2,471.36 2,471.36 0.0K
16:56 2,472.44 2,472.44 2,472.44 2,472.44 0.0K
16:57 2,471.54 2,471.54 2,471.54 2,471.54 0.0K
16:58 2,471.82 2,471.82 2,471.82 2,471.82 0.0K
16:59 2,473.44 2,473.44 2,473.44 2,473.44 0.0K
17:00 2,475.66 2,475.66 2,475.66 2,475.66 0.0K
17:01 2,472.50 2,472.50 2,472.50 2,472.50 0.0K
17:02 2,471.21 2,471.21 2,471.21 2,471.21 0.0K
17:03 2,470.74 2,470.74 2,470.74 2,470.74 0.0K
17:04 2,471.19 2,471.19 2,471.19 2,471.19 0.0K
17:05 2,471.68 2,471.68 2,471.68 2,471.68 0.0K
17:06 2,472.85 2,472.85 2,472.85 2,472.85 0.0K
17:07 2,472.13 2,472.13 2,472.13 2,472.13 0.0K
17:08 2,471.23 2,471.23 2,471.23 2,471.23 0.0K
17:09 2,471.85 2,471.85 2,471.85 2,471.85 0.0K
17:11 2,471.79 2,471.79 2,471.79 2,471.79 0.0K
17:12 2,470.72 2,470.72 2,470.72 2,470.72 0.0K
17:13 2,468.36 2,468.36 2,468.36 2,468.36 0.0K
17:14 2,469.30 2,469.30 2,469.30 2,469.30 0.0K
17:16 2,469.84 2,469.84 2,469.84 2,469.84 0.0K
17:17 2,471.19 2,471.19 2,471.19 2,471.19 0.0K
17:18 2,471.01 2,471.01 2,471.01 2,471.01 0.0K
17:19 2,470.68 2,470.68 2,470.68 2,470.68 0.0K
17:20 2,469.67 2,469.67 2,469.67 2,469.67 0.0K
17:21 2,470.08 2,470.08 2,470.08 2,470.08 0.0K
17:22 2,467.10 2,467.10 2,467.10 2,467.10 0.0K
17:23 2,467.55 2,467.55 2,467.55 2,467.55 0.0K
17:25 2,466.63 2,466.63 2,466.63 2,466.63 0.0K
17:26 2,467.12 2,467.12 2,467.12 2,467.12 0.0K
17:28 2,467.40 2,467.40 2,467.40 2,467.40 0.0K
17:31 2,466.95 2,466.95 2,466.95 2,466.95 0.0K
17:32 2,466.46 2,466.46 2,466.46 2,466.46 0.0K
17:33 2,466.08 2,466.08 2,466.08 2,466.08 0.0K
17:35 2,465.63 2,465.63 2,465.63 2,465.63 0.0K
17:36 2,466.48 2,466.48 2,466.48 2,466.48 0.0K
17:37 2,465.75 2,465.75 2,465.75 2,465.75 0.0K
17:38 2,467.61 2,467.61 2,467.61 2,467.61 0.0K
17:39 2,470.77 2,470.77 2,470.77 2,470.77 0.0K
17:40 2,471.77 2,471.77 2,471.77 2,471.77 0.0K
17:41 2,470.42 2,470.42 2,470.42 2,470.42 0.0K
17:43 2,470.40 2,470.40 2,470.40 2,470.40 0.0K
17:45 2,470.57 2,470.57 2,470.57 2,470.57 0.0K
17:47 2,471.02 2,471.02 2,471.02 2,471.02 0.0K
17:48 2,470.57 2,470.57 2,470.57 2,470.57 0.0K
17:50 2,469.67 2,469.67 2,469.67 2,469.67 0.0K
17:51 2,470.12 2,470.12 2,470.12 2,470.12 0.0K
17:52 2,470.57 2,470.57 2,470.57 2,470.57 0.0K
17:56 2,470.02 2,470.02 2,470.02 2,470.02 0.0K
17:57 2,470.47 2,470.47 2,470.47 2,470.47 0.0K
17:59 2,470.02 2,470.02 2,470.02 2,470.02 0.0K
18:00 2,470.92 2,470.92 2,470.92 2,470.92 0.0K
18:01 2,470.65 2,470.65 2,470.65 2,470.65 0.0K
18:02 2,472.90 2,472.90 2,472.90 2,472.90 0.0K
18:03 2,471.88 2,471.88 2,471.88 2,471.88 0.0K
18:06 2,472.06 2,472.06 2,472.06 2,472.06 0.0K
18:07 2,472.51 2,472.51 2,472.51 2,472.51 0.0K
18:08 2,472.06 2,472.06 2,472.06 2,472.06 0.0K
18:09 2,471.61 2,471.61 2,471.61 2,471.61 0.0K
18:10 2,472.61 2,472.61 2,472.61 2,472.61 0.0K
18:11 2,472.32 2,472.32 2,472.32 2,472.32 0.0K
18:12 2,473.22 2,473.22 2,473.22 2,473.22 0.0K
18:13 2,473.27 2,473.27 2,473.27 2,473.27 0.0K
18:14 2,472.82 2,472.82 2,472.82 2,472.82 0.0K
18:15 2,472.37 2,472.37 2,472.37 2,472.37 0.0K
18:16 2,472.33 2,472.33 2,472.33 2,472.33 0.0K
18:17 2,472.51 2,472.51 2,472.51 2,472.51 0.0K
18:19 2,473.27 2,473.27 2,473.27 2,473.27 0.0K
18:22 2,473.10 2,473.10 2,473.10 2,473.10 0.0K
18:23 2,473.08 2,473.08 2,473.08 2,473.08 0.0K
18:24 2,472.80 2,472.80 2,472.80 2,472.80 0.0K
18:25 2,472.35 2,472.35 2,472.35 2,472.35 0.0K
18:29 2,475.15 2,475.15 2,475.15 2,475.15 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 2,476.35 2,479.18 2,455.58 2,475.15 0.0M
2025-09-25 2,500.95 2,507.48 2,479.56 2,482.07 0.0M
2025-09-24 2,544.02 2,544.02 2,498.80 2,499.94 0.0M
2025-09-23 2,500.50 2,530.33 2,497.80 2,521.94 0.0M
2025-09-22 2,512.28 2,533.49 2,495.75 2,497.36 0.0M
2025-09-19 2,508.36 2,536.68 2,501.96 2,506.58 0.0M
2025-09-18 2,488.37 2,521.47 2,473.98 2,518.57 0.0M
2025-09-17 2,463.77 2,488.29 2,447.55 2,483.17 0.0M
2025-09-16 2,448.22 2,467.34 2,430.46 2,438.20 0.0M
2025-09-15 2,441.93 2,454.49 2,435.16 2,447.72 0.0M
2025-09-12 2,460.02 2,462.97 2,440.68 2,441.35 0.0M
2025-09-11 2,457.66 2,470.64 2,452.80 2,465.72 0.0M
2025-09-10 2,462.05 2,474.46 2,454.78 2,455.30 0.0M
2025-09-09 2,451.12 2,468.78 2,444.00 2,461.31 0.0M
2025-09-08 2,448.27 2,459.53 2,437.89 2,447.55 0.0M
2025-09-05 2,471.16 2,485.88 2,432.24 2,451.56 0.0M
2025-09-04 2,372.57 2,469.47 2,367.68 2,457.14 0.0M
2025-09-03 2,363.37 2,401.07 2,359.33 2,378.33 0.0M
2025-09-02 2,353.57 2,363.12 2,335.27 2,335.27 0.0M
2025-09-01 2,353.66 2,375.73 2,351.52 2,367.07 0.0M
2025-08-29 2,335.86 2,355.65 2,325.77 2,354.13 0.0M
2025-08-28 2,375.17 2,379.10 2,345.18 2,350.68 0.0M
2025-08-27 2,353.66 2,384.04 2,347.68 2,370.71 0.0M
2025-08-26 2,366.12 2,371.86 2,349.97 2,351.67 0.0M
2025-08-25 2,352.25 2,375.04 2,347.87 2,371.63 0.0M
2025-08-22 2,333.92 2,375.96 2,333.92 2,362.66 0.0M
2025-08-21 2,332.42 2,340.86 2,323.45 2,333.04 0.0M
2025-08-20 2,323.03 2,337.81 2,323.03 2,335.18 0.0M
2025-08-19 2,318.00 2,346.20 2,318.00 2,337.72 0.0M
2025-08-18 2,310.99 2,315.81 2,292.76 2,310.97 0.0M
2025-08-15 2,291.03 2,317.39 2,291.03 2,315.77 0.0M
2025-08-14 2,294.21 2,295.46 2,279.77 2,279.77 0.0M
2025-08-13 2,279.84 2,290.28 2,274.81 2,289.36 0.0M
2025-08-12 2,274.57 2,279.07 2,259.13 2,279.07 0.0M
2025-08-11 2,270.17 2,282.15 2,262.00 2,270.33 0.0M
2025-08-08 2,275.70 2,284.04 2,267.00 2,271.84 0.0M
2025-08-07 2,275.46 2,285.95 2,267.21 2,271.86 0.0M
2025-08-06 2,278.57 2,281.93 2,262.56 2,271.17 0.0M
2025-08-05 2,273.14 2,282.82 2,269.15 2,273.65 0.0M
2025-08-04 2,268.07 2,292.53 2,265.03 2,285.16 0.0M
2025-08-01 2,289.07 2,289.93 2,246.80 2,253.68 0.0M
2025-07-31 2,310.39 2,317.59 2,291.45 2,305.10 0.0M
2025-07-30 2,317.68 2,330.67 2,300.42 2,303.21 0.0M
2025-07-29 2,324.96 2,366.01 2,312.67 2,366.01 0.0M
2025-07-28 2,372.99 2,379.90 2,337.34 2,337.85 0.0M
2025-07-25 2,369.23 2,373.13 2,337.63 2,366.26 0.0M
2025-07-24 2,426.04 2,439.55 2,381.00 2,389.00 0.0M
2025-07-23 2,546.66 2,546.66 2,370.96 2,404.99 0.0M
2025-07-22 2,534.97 2,554.95 2,522.26 2,546.59 0.0M
2025-07-21 2,552.96 2,561.86 2,533.33 2,543.26 0.0M
2025-07-18 2,570.33 2,570.33 2,545.59 2,559.55 0.0M
2025-07-17 2,562.21 2,574.55 2,557.16 2,574.55 0.0M
2025-07-16 2,565.27 2,572.55 2,535.13 2,550.03 0.0M
2025-07-15 2,599.02 2,617.36 2,553.04 2,559.92 0.0M
2025-07-14 2,608.92 2,632.96 2,608.45 2,632.96 0.0M
2025-07-11 2,649.94 2,649.94 2,617.01 2,624.86 0.0M
2025-07-10 2,676.23 2,692.55 2,657.49 2,670.43 0.0M
2025-07-09 2,699.38 2,713.24 2,655.11 2,666.33 0.0M
2025-07-08 2,696.20 2,711.71 2,688.45 2,704.45 0.0M
2025-07-07 2,695.72 2,712.41 2,684.90 2,705.67 0.0M
2025-07-04 2,687.06 2,699.84 2,684.19 2,699.84 0.0M
2025-07-03 2,704.89 2,704.89 2,674.69 2,704.76 0.0M
2025-07-02 2,716.47 2,732.91 2,707.46 2,708.37 0.0M
2025-07-01 2,689.65 2,709.95 2,676.58 2,707.31 0.0M
2025-06-30 2,702.84 2,718.36 2,679.81 2,698.61 0.0M
2025-06-27 2,693.13 2,708.59 2,677.91 2,689.72 0.0M
2025-06-26 2,706.01 2,714.02 2,633.11 2,673.71 0.0M
2025-06-25 2,739.04 2,748.83 2,704.36 2,705.42 0.0M
2025-06-24 2,750.92 2,757.75 2,741.30 2,745.61 0.0M
2025-06-23 2,683.24 2,714.91 2,671.83 2,710.10 0.0M
2025-06-19 2,711.97 2,715.52 2,687.66 2,693.21 0.0M
2025-06-18 2,723.78 2,732.34 2,703.82 2,724.40 0.0M
2025-06-17 2,766.10 2,770.43 2,718.60 2,724.96 0.0M
2025-06-16 2,727.04 2,786.64 2,727.04 2,774.77 0.0M
2025-06-13 2,736.14 2,742.71 2,717.67 2,718.76 0.0M
2025-06-12 2,763.89 2,780.51 2,748.45 2,766.12 0.0M
2025-06-11 2,815.24 2,817.27 2,781.18 2,781.79 0.0M
2025-06-10 2,846.45 2,850.31 2,812.43 2,813.96 0.0M
2025-06-09 2,849.11 2,855.49 2,837.04 2,846.39 0.0M
2025-06-06 2,850.05 2,867.06 2,839.90 2,856.68 0.0M
2025-06-05 2,870.32 2,878.44 2,852.37 2,858.75 0.0M
2025-06-04 2,831.28 2,873.93 2,831.28 2,867.70 0.0M
2025-06-03 2,796.40 2,817.44 2,782.48 2,804.99 0.0M
2025-06-02 2,766.52 2,802.50 2,766.52 2,795.10 0.0M
2025-05-30 2,832.63 2,833.41 2,772.47 2,772.84 0.0M
2025-05-28 2,864.88 2,892.21 2,856.12 2,856.12 0.0M
2025-05-27 2,867.95 2,886.00 2,859.71 2,872.54 0.0M
2025-05-26 2,863.21 2,874.85 2,853.38 2,862.58 0.0M
2025-05-23 2,865.10 2,870.39 2,804.22 2,840.44 0.0M
2025-05-22 2,848.88 2,869.95 2,840.22 2,859.96 0.0M
2025-05-21 2,835.64 2,852.96 2,811.61 2,847.51 0.0M
2025-05-20 2,802.89 2,831.85 2,791.78 2,824.78 0.0M
2025-05-19 2,786.35 2,796.51 2,759.29 2,795.15 0.0M
2025-05-16 2,784.29 2,797.18 2,776.57 2,785.62 0.0M
2025-05-15 2,737.48 2,776.94 2,726.36 2,772.80 0.0M
2025-05-14 2,762.60 2,785.96 2,737.35 2,741.44 0.0M
2025-05-13 2,792.42 2,799.31 2,761.52 2,768.69 0.0M
2025-05-12 2,770.00 2,784.48 2,748.73 2,784.22 0.0M
2025-05-09 2,738.89 2,758.35 2,721.70 2,721.70 0.0M
2025-05-08 2,723.73 2,725.55 2,699.70 2,718.18 0.0M
2025-05-07 2,726.00 2,727.95 2,697.44 2,717.47 0.0M
2025-05-06 2,726.35 2,726.35 2,700.16 2,722.02 0.0M
2025-05-05 2,700.87 2,724.52 2,693.32 2,709.19 0.0M
2025-05-02 2,718.08 2,725.56 2,682.64 2,698.17 0.0M
2025-04-30 2,695.60 2,706.44 2,661.05 2,695.06 0.0M
2025-04-29 2,674.71 2,676.69 2,641.03 2,667.66 0.0M
2025-04-28 2,673.49 2,679.60 2,624.75 2,662.28 0.0M
2025-04-25 2,640.45 2,680.07 2,628.33 2,666.16 0.0M
2025-04-24 2,728.95 2,728.95 2,580.61 2,615.72 0.0M
2025-04-23 2,795.16 2,819.40 2,774.67 2,812.44 0.0M
2025-04-22 2,723.68 2,783.87 2,712.22 2,776.92 0.0M
2025-04-17 2,745.87 2,745.87 2,706.50 2,724.68 0.0M
2025-04-16 2,726.83 2,747.47 2,710.08 2,747.47 0.0M
2025-04-15 2,728.13 2,741.62 2,699.13 2,728.18 0.0M
2025-04-14 2,656.76 2,684.18 2,637.82 2,681.85 0.0M
2025-04-11 2,627.30 2,639.14 2,566.79 2,618.53 0.0M
2025-04-10 2,536.41 2,696.78 2,534.12 2,620.64 0.0M
2025-04-09 2,554.80 2,570.19 2,477.76 2,520.87 0.0M
2025-04-08 2,607.25 2,692.81 2,560.09 2,634.11 0.0M
2025-04-07 2,532.87 2,719.21 2,483.62 2,577.85 0.0M
2025-04-04 2,764.10 2,803.43 2,674.31 2,694.63 0.0M
2025-04-03 2,912.63 2,916.92 2,733.12 2,762.99 0.0M
2025-04-02 2,941.94 2,955.13 2,906.01 2,934.33 0.0M
2025-04-01 2,910.76 2,967.10 2,910.76 2,952.97 0.0M
2025-03-31 2,855.38 2,893.73 2,826.97 2,873.05 0.0M
2025-03-28 2,872.29 2,914.42 2,872.29 2,889.49 0.0M
2025-03-27 2,906.40 2,906.40 2,863.00 2,863.00 0.0M
2025-03-26 2,932.56 2,940.23 2,909.20 2,909.20 0.0M
2025-03-25 2,929.98 2,945.35 2,911.96 2,925.93 0.0M
2025-03-24 2,933.67 2,933.88 2,906.65 2,922.34 0.0M
2025-03-21 2,919.77 2,929.60 2,899.34 2,929.60 0.0M
2025-03-20 2,924.94 2,932.19 2,894.98 2,925.16 0.0M
2025-03-19 2,928.56 2,946.28 2,914.26 2,922.65 0.0M
2025-03-18 2,922.26 2,954.19 2,909.95 2,954.19 0.0M
2025-03-17 2,888.17 2,932.74 2,888.17 2,913.03 0.0M
2025-03-14 2,877.21 2,913.98 2,863.62 2,900.29 0.0M
2025-03-13 2,880.41 2,889.94 2,844.56 2,864.54 0.0M
2025-03-12 2,861.97 2,874.24 2,830.55 2,851.72 0.0M
2025-03-11 2,858.77 2,888.51 2,832.75 2,846.57 0.0M
2025-03-10 2,867.40 2,892.38 2,856.00 2,868.67 0.0M
2025-03-07 2,849.02 2,876.79 2,839.52 2,861.20 0.0M
2025-03-06 2,876.22 2,889.67 2,840.15 2,862.04 0.0M
2025-03-05 2,797.79 2,820.84 2,782.59 2,817.86 0.0M
2025-03-04 2,866.11 2,873.12 2,799.66 2,799.66 0.0M
2025-03-03 2,802.11 2,902.07 2,796.06 2,891.25 0.0M
2025-02-28 2,786.99 2,796.86 2,755.85 2,765.69 0.0M
2025-02-27 2,792.07 2,812.47 2,792.07 2,801.60 0.0M
2025-02-26 2,806.06 2,820.15 2,799.68 2,812.29 0.0M
2025-02-25 2,799.28 2,813.72 2,791.92 2,805.20 0.0M
2025-02-24 2,806.65 2,824.15 2,795.31 2,802.95 0.0M
2025-02-21 2,793.19 2,820.99 2,787.90 2,820.99 0.0M
2025-02-20 2,789.57 2,812.18 2,785.17 2,811.07 0.0M
2025-02-19 2,809.62 2,826.25 2,765.01 2,775.36 0.0M
2025-02-18 2,823.36 2,825.55 2,799.62 2,814.16 0.0M
2025-02-17 2,799.51 2,829.76 2,798.30 2,818.10 0.0M
2025-02-14 2,790.51 2,818.05 2,783.67 2,806.47 0.0M
2025-02-13 2,791.57 2,806.11 2,765.65 2,801.13 0.0M
2025-02-12 2,785.95 2,795.98 2,760.71 2,789.50 0.0M
2025-02-11 2,759.39 2,766.71 2,741.97 2,751.21 0.0M
2025-02-10 2,746.02 2,804.32 2,739.23 2,761.41 0.0M
2025-02-07 2,730.98 2,745.85 2,726.04 2,745.85 0.0M
2025-02-06 2,724.35 2,758.96 2,721.44 2,727.43 0.0M
2025-02-05 2,669.69 2,713.05 2,643.66 2,713.05 0.0M
2025-02-04 2,674.74 2,696.70 2,651.45 2,667.90 0.0M
2025-02-03 2,617.00 2,681.07 2,608.10 2,681.07 0.0M
2025-01-31 2,664.08 2,683.33 2,631.26 2,679.00 0.0M
2025-01-30 2,624.21 2,758.88 2,621.50 2,730.11 0.0M
2025-01-29 2,613.48 2,630.78 2,596.90 2,601.76 0.0M
2025-01-28 2,595.11 2,613.13 2,583.48 2,586.01 0.0M
2025-01-27 2,576.53 2,627.28 2,574.41 2,606.72 0.0M
2025-01-24 2,642.27 2,650.62 2,573.44 2,588.10 0.0M
2025-01-23 2,661.54 2,680.19 2,649.72 2,677.55 0.0M
2025-01-22 2,654.36 2,666.42 2,630.74 2,659.27 0.0M
2025-01-21 2,651.17 2,664.42 2,639.73 2,647.13 0.0M
2025-01-20 2,632.74 2,662.05 2,628.44 2,658.79 0.0M
2025-01-17 2,612.60 2,640.76 2,610.08 2,640.76 0.0M
2025-01-16 2,621.49 2,623.55 2,574.49 2,606.90 0.0M
2025-01-15 2,612.00 2,666.63 2,612.00 2,659.68 0.0M
2025-01-14 2,602.57 2,613.33 2,591.85 2,612.05 0.0M
2025-01-13 2,610.13 2,610.13 2,561.90 2,582.35 0.0M
2025-01-10 2,621.45 2,621.45 2,600.16 2,612.51 0.0M
2025-01-09 2,641.75 2,645.98 2,617.28 2,617.28 0.0M
2025-01-08 2,673.02 2,675.06 2,631.70 2,643.69 0.0M
2025-01-07 2,611.98 2,668.73 2,589.75 2,660.45 0.0M
2025-01-03 2,595.78 2,595.78 2,570.63 2,570.63 0.0M
2025-01-02 2,559.43 2,595.79 2,559.43 2,587.96 0.0M