OMX Helsinki 15 Net (OMXH15NI)

OMXH15NI
🏛️ フィンランド →
2,233.75
最終更新: 2025-10-03
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
10:00 1,961.35 1,961.35 1,958.16 1,958.44 0.0K
10:01 1,958.48 1,958.58 1,956.24 1,957.91 0.0K
10:02 1,957.95 1,960.99 1,957.95 1,960.56 0.0K
10:03 1,960.06 1,961.26 1,959.64 1,960.75 0.0K
10:04 1,960.78 1,962.50 1,960.78 1,962.50 0.0K
10:05 1,962.57 1,965.25 1,961.96 1,965.25 0.0K
10:06 1,965.86 1,967.36 1,965.86 1,966.95 0.0K
10:07 1,966.77 1,966.92 1,966.36 1,966.55 0.0K
10:08 1,966.71 1,967.35 1,966.44 1,966.59 0.0K
10:09 1,966.47 1,966.81 1,965.85 1,965.85 0.0K
10:10 1,966.37 1,968.25 1,965.80 1,968.25 0.0K
10:11 1,968.26 1,969.46 1,968.08 1,969.43 0.0K
10:12 1,969.14 1,969.14 1,968.29 1,968.29 0.0K
10:13 1,968.36 1,968.58 1,967.11 1,967.24 0.0K
10:14 1,967.17 1,967.63 1,967.17 1,967.31 0.0K
10:15 1,967.20 1,967.44 1,967.03 1,967.28 0.0K
10:16 1,967.62 1,967.62 1,966.99 1,967.07 0.0K
10:17 1,966.96 1,968.19 1,966.96 1,968.12 0.0K
10:18 1,968.25 1,968.74 1,968.16 1,968.70 0.0K
10:19 1,968.67 1,968.69 1,967.91 1,968.12 0.0K
10:20 1,967.97 1,968.39 1,967.59 1,967.59 0.0K
10:21 1,967.56 1,967.93 1,967.31 1,967.31 0.0K
10:22 1,967.30 1,967.42 1,966.93 1,966.93 0.0K
10:23 1,966.89 1,967.07 1,966.70 1,966.87 0.0K
10:24 1,966.77 1,967.15 1,966.68 1,966.68 0.0K
10:25 1,966.62 1,967.02 1,966.62 1,967.02 0.0K
10:26 1,967.21 1,967.62 1,967.03 1,967.39 0.0K
10:27 1,967.46 1,967.99 1,967.24 1,967.29 0.0K
10:28 1,967.32 1,967.32 1,966.88 1,966.98 0.0K
10:29 1,967.02 1,967.39 1,966.88 1,967.38 0.0K
10:30 1,967.45 1,968.87 1,967.45 1,968.75 0.0K
10:31 1,968.82 1,968.82 1,968.34 1,968.55 0.0K
10:32 1,968.57 1,969.72 1,968.55 1,969.72 0.0K
10:33 1,969.58 1,970.29 1,969.49 1,970.20 0.0K
10:34 1,970.36 1,970.75 1,970.00 1,970.75 0.0K
10:35 1,970.97 1,970.97 1,970.37 1,970.65 0.0K
10:36 1,970.82 1,971.11 1,970.59 1,970.59 0.0K
10:37 1,970.49 1,971.29 1,970.48 1,971.07 0.0K
10:38 1,970.98 1,971.39 1,970.86 1,971.23 0.0K
10:39 1,971.08 1,971.47 1,971.01 1,971.44 0.0K
10:40 1,971.33 1,971.89 1,971.29 1,971.87 0.0K
10:41 1,971.77 1,972.26 1,971.74 1,971.81 0.0K
10:42 1,971.77 1,971.77 1,970.66 1,970.66 0.0K
10:43 1,970.68 1,970.68 1,969.53 1,970.08 0.0K
10:44 1,969.99 1,970.61 1,969.99 1,970.16 0.0K
10:45 1,970.16 1,971.18 1,970.16 1,971.18 0.0K
10:46 1,971.11 1,971.18 1,970.27 1,970.49 0.0K
10:47 1,970.52 1,970.52 1,969.29 1,969.38 0.0K
10:48 1,969.26 1,969.34 1,968.58 1,968.58 0.0K
10:49 1,968.57 1,968.70 1,968.22 1,968.24 0.0K
10:50 1,968.22 1,968.97 1,968.14 1,968.54 0.0K
10:51 1,968.56 1,969.02 1,968.46 1,968.84 0.0K
10:52 1,968.88 1,968.88 1,968.44 1,968.49 0.0K
10:53 1,968.42 1,968.56 1,968.22 1,968.45 0.0K
10:54 1,968.40 1,969.25 1,968.32 1,969.21 0.0K
10:55 1,969.16 1,969.26 1,968.79 1,969.26 0.0K
10:56 1,969.31 1,969.31 1,967.73 1,967.89 0.0K
10:57 1,967.80 1,968.27 1,967.77 1,968.16 0.0K
10:58 1,968.21 1,968.66 1,968.21 1,968.61 0.0K
10:59 1,968.58 1,968.80 1,968.48 1,968.71 0.0K
11:00 1,968.76 1,968.87 1,968.60 1,968.86 0.0K
11:01 1,969.09 1,969.09 1,968.27 1,968.30 0.0K
11:02 1,968.25 1,968.25 1,967.18 1,967.20 0.0K
11:03 1,967.17 1,967.31 1,967.08 1,967.15 0.0K
11:04 1,967.19 1,967.28 1,967.11 1,967.27 0.0K
11:05 1,967.71 1,967.71 1,966.77 1,966.77 0.0K
11:06 1,966.81 1,967.23 1,966.81 1,967.23 0.0K
11:07 1,967.14 1,967.18 1,966.79 1,966.79 0.0K
11:08 1,966.77 1,966.81 1,966.52 1,966.69 0.0K
11:09 1,966.77 1,966.89 1,966.30 1,966.89 0.0K
11:10 1,966.91 1,967.24 1,966.91 1,966.92 0.0K
11:11 1,966.87 1,966.87 1,965.96 1,966.39 0.0K
11:12 1,966.50 1,966.67 1,966.42 1,966.50 0.0K
11:13 1,966.54 1,966.54 1,965.79 1,965.94 0.0K
11:14 1,965.96 1,966.30 1,965.78 1,965.78 0.0K
11:15 1,965.73 1,965.87 1,965.57 1,965.61 0.0K
11:16 1,965.57 1,965.57 1,965.00 1,965.08 0.0K
11:17 1,965.07 1,965.16 1,964.53 1,964.53 0.0K
11:18 1,964.57 1,964.71 1,964.29 1,964.29 0.0K
11:19 1,964.18 1,964.31 1,964.01 1,964.21 0.0K
11:20 1,964.23 1,964.23 1,963.76 1,963.88 0.0K
11:21 1,963.75 1,963.75 1,963.12 1,963.12 0.0K
11:22 1,963.18 1,963.23 1,962.74 1,962.81 0.0K
11:23 1,962.74 1,963.27 1,962.74 1,962.90 0.0K
11:24 1,963.08 1,963.62 1,963.08 1,963.62 0.0K
11:25 1,963.66 1,963.82 1,963.66 1,963.70 0.0K
11:26 1,963.63 1,963.77 1,963.38 1,963.66 0.0K
11:27 1,963.72 1,964.38 1,963.72 1,964.33 0.0K
11:28 1,964.37 1,964.78 1,964.20 1,964.78 0.0K
11:29 1,964.84 1,965.76 1,964.84 1,965.49 0.0K
11:30 1,965.57 1,965.57 1,965.38 1,965.38 0.0K
11:31 1,965.41 1,965.49 1,965.16 1,965.16 0.0K
11:32 1,965.10 1,965.10 1,964.87 1,964.93 0.0K
11:33 1,964.97 1,965.00 1,964.76 1,964.78 0.0K
11:34 1,964.82 1,964.93 1,964.41 1,964.57 0.0K
11:35 1,964.47 1,964.52 1,964.14 1,964.34 0.0K
11:36 1,964.28 1,964.50 1,964.02 1,964.02 0.0K
11:37 1,964.06 1,964.14 1,963.96 1,963.96 0.0K
11:38 1,963.89 1,964.04 1,963.71 1,963.89 0.0K
11:39 1,963.85 1,963.88 1,963.64 1,963.72 0.0K
11:40 1,963.77 1,963.95 1,963.66 1,963.80 0.0K
11:41 1,963.70 1,963.70 1,963.43 1,963.43 0.0K
11:42 1,963.50 1,963.73 1,963.50 1,963.60 0.0K
11:43 1,963.62 1,963.67 1,963.46 1,963.63 0.0K
11:44 1,963.67 1,963.83 1,963.48 1,963.48 0.0K
11:45 1,963.39 1,963.92 1,963.39 1,963.81 0.0K
11:46 1,963.77 1,963.82 1,962.78 1,962.86 0.0K
11:47 1,962.82 1,963.32 1,962.71 1,963.32 0.0K
11:48 1,963.38 1,963.57 1,963.38 1,963.57 0.0K
11:49 1,963.46 1,963.55 1,963.31 1,963.48 0.0K
11:50 1,963.36 1,963.36 1,962.93 1,962.93 0.0K
11:51 1,962.97 1,963.05 1,962.80 1,962.80 0.0K
11:52 1,962.63 1,962.71 1,962.34 1,962.34 0.0K
11:53 1,962.36 1,962.54 1,961.93 1,961.93 0.0K
11:54 1,961.81 1,961.99 1,961.70 1,961.80 0.0K
11:55 1,961.74 1,961.84 1,961.68 1,961.72 0.0K
11:56 1,961.79 1,961.85 1,961.56 1,961.63 0.0K
11:57 1,961.56 1,961.66 1,960.69 1,960.69 0.0K
11:58 1,960.67 1,961.64 1,960.60 1,961.64 0.0K
11:59 1,961.55 1,961.81 1,961.41 1,961.81 0.0K
12:00 1,961.79 1,961.79 1,961.62 1,961.63 0.0K
12:01 1,961.68 1,961.68 1,961.30 1,961.30 0.0K
12:02 1,961.27 1,961.27 1,960.93 1,960.93 0.0K
12:03 1,961.00 1,961.00 1,960.73 1,960.77 0.0K
12:04 1,960.85 1,960.85 1,960.58 1,960.58 0.0K
12:05 1,960.70 1,960.81 1,960.68 1,960.74 0.0K
12:06 1,960.75 1,960.75 1,960.02 1,960.18 0.0K
12:07 1,960.20 1,960.20 1,959.96 1,960.02 0.0K
12:08 1,960.00 1,960.33 1,959.92 1,960.33 0.0K
12:09 1,960.29 1,960.32 1,960.16 1,960.16 0.0K
12:10 1,959.99 1,959.99 1,959.01 1,959.22 0.0K
12:11 1,959.10 1,959.31 1,959.10 1,959.31 0.0K
12:12 1,959.51 1,959.71 1,958.86 1,959.07 0.0K
12:13 1,959.11 1,959.42 1,959.11 1,959.37 0.0K
12:14 1,959.33 1,959.67 1,959.29 1,959.53 0.0K
12:15 1,959.60 1,959.85 1,959.37 1,959.37 0.0K
12:16 1,959.38 1,959.43 1,959.00 1,959.00 0.0K
12:17 1,959.09 1,959.20 1,959.00 1,959.14 0.0K
12:18 1,959.16 1,959.16 1,958.85 1,958.91 0.0K
12:19 1,958.97 1,958.97 1,958.71 1,958.71 0.0K
12:20 1,958.76 1,959.10 1,958.76 1,959.10 0.0K
12:21 1,959.06 1,959.14 1,959.01 1,959.12 0.0K
12:22 1,959.07 1,959.37 1,959.01 1,959.37 0.0K
12:23 1,959.30 1,959.46 1,959.08 1,959.46 0.0K
12:24 1,959.53 1,959.93 1,959.53 1,959.93 0.0K
12:25 1,959.88 1,960.12 1,959.69 1,960.12 0.0K
12:26 1,960.12 1,960.14 1,959.90 1,960.04 0.0K
12:27 1,960.15 1,960.25 1,960.08 1,960.15 0.0K
12:28 1,960.20 1,960.24 1,960.07 1,960.07 0.0K
12:29 1,960.05 1,960.07 1,959.27 1,959.27 0.0K
12:30 1,959.29 1,959.40 1,959.27 1,959.35 0.0K
12:31 1,959.42 1,959.47 1,959.33 1,959.47 0.0K
12:32 1,959.52 1,959.52 1,959.22 1,959.39 0.0K
12:33 1,959.12 1,959.16 1,958.98 1,959.16 0.0K
12:34 1,959.19 1,959.27 1,958.77 1,958.77 0.0K
12:35 1,958.72 1,958.83 1,958.68 1,958.68 0.0K
12:36 1,958.66 1,958.70 1,958.34 1,958.43 0.0K
12:37 1,958.41 1,958.67 1,958.41 1,958.56 0.0K
12:38 1,958.60 1,959.13 1,958.60 1,959.13 0.0K
12:39 1,959.09 1,959.09 1,958.83 1,958.83 0.0K
12:40 1,958.97 1,959.15 1,958.91 1,958.96 0.0K
12:41 1,959.00 1,959.07 1,958.91 1,959.07 0.0K
12:42 1,958.80 1,959.11 1,958.70 1,959.11 0.0K
12:43 1,959.13 1,959.20 1,959.01 1,959.01 0.0K
12:44 1,958.98 1,959.01 1,958.80 1,959.01 0.0K
12:45 1,959.08 1,959.38 1,959.08 1,959.36 0.0K
12:46 1,959.40 1,959.43 1,959.04 1,959.06 0.0K
12:47 1,959.08 1,959.58 1,959.08 1,959.44 0.0K
12:48 1,959.59 1,959.76 1,959.41 1,959.48 0.0K
12:49 1,959.46 1,959.65 1,959.24 1,959.24 0.0K
12:50 1,959.20 1,959.20 1,958.99 1,959.03 0.0K
12:51 1,959.05 1,959.38 1,958.93 1,959.36 0.0K
12:52 1,959.40 1,959.67 1,959.40 1,959.63 0.0K
12:53 1,959.59 1,959.77 1,959.59 1,959.68 0.0K
12:54 1,959.72 1,959.72 1,959.65 1,959.70 0.0K
12:55 1,959.66 1,961.29 1,959.58 1,961.13 0.0K
12:56 1,961.08 1,961.08 1,960.15 1,960.18 0.0K
12:57 1,960.22 1,960.40 1,960.10 1,960.10 0.0K
12:58 1,960.02 1,960.19 1,959.87 1,959.87 0.0K
12:59 1,959.91 1,960.05 1,959.87 1,959.98 0.0K
13:00 1,959.96 1,960.25 1,959.96 1,960.24 0.0K
13:01 1,960.20 1,960.21 1,959.93 1,959.93 0.0K
13:02 1,959.73 1,959.73 1,959.48 1,959.70 0.0K
13:03 1,959.78 1,959.78 1,959.19 1,959.24 0.0K
13:04 1,959.20 1,959.20 1,958.62 1,958.88 0.0K
13:05 1,958.84 1,958.86 1,958.24 1,958.47 0.0K
13:06 1,958.38 1,958.59 1,958.38 1,958.55 0.0K
13:07 1,958.52 1,959.22 1,958.52 1,959.22 0.0K
13:08 1,959.16 1,959.16 1,958.99 1,958.99 0.0K
13:09 1,958.95 1,959.01 1,958.46 1,958.46 0.0K
13:10 1,958.49 1,958.53 1,958.40 1,958.40 0.0K
13:11 1,958.36 1,958.47 1,958.31 1,958.41 0.0K
13:12 1,958.25 1,958.25 1,957.94 1,958.01 0.0K
13:13 1,957.99 1,958.04 1,957.82 1,958.04 0.0K
13:14 1,958.08 1,958.08 1,957.86 1,957.93 0.0K
13:15 1,957.90 1,958.45 1,957.90 1,958.32 0.0K
13:16 1,958.36 1,958.44 1,958.22 1,958.44 0.0K
13:17 1,958.39 1,958.44 1,958.24 1,958.44 0.0K
13:18 1,958.40 1,958.75 1,958.40 1,958.75 0.0K
13:19 1,958.70 1,958.80 1,958.65 1,958.80 0.0K
13:20 1,958.82 1,958.94 1,958.74 1,958.94 0.0K
13:21 1,959.03 1,959.50 1,959.03 1,959.50 0.0K
13:22 1,959.45 1,959.45 1,959.08 1,959.08 0.0K
13:23 1,959.04 1,959.08 1,959.01 1,959.01 0.0K
13:24 1,959.08 1,959.13 1,958.98 1,958.98 0.0K
13:25 1,958.84 1,958.84 1,958.30 1,958.30 0.0K
13:26 1,958.40 1,958.40 1,958.18 1,958.35 0.0K
13:27 1,958.29 1,958.29 1,958.23 1,958.23 0.0K
13:28 1,958.27 1,958.28 1,958.23 1,958.28 0.0K
13:29 1,958.32 1,958.93 1,958.32 1,958.84 0.0K
13:30 1,958.86 1,958.95 1,958.31 1,958.39 0.0K
13:31 1,958.42 1,958.44 1,958.11 1,958.18 0.0K
13:32 1,958.23 1,958.27 1,958.04 1,958.04 0.0K
13:33 1,958.08 1,958.53 1,958.08 1,958.40 0.0K
13:34 1,958.47 1,958.48 1,958.39 1,958.48 0.0K
13:35 1,958.57 1,958.58 1,958.45 1,958.58 0.0K
13:36 1,958.55 1,958.58 1,958.48 1,958.58 0.0K
13:37 1,958.63 1,958.86 1,958.63 1,958.86 0.0K
13:38 1,958.88 1,958.94 1,958.87 1,958.87 0.0K
13:39 1,958.91 1,958.91 1,958.87 1,958.87 0.0K
13:40 1,958.85 1,959.17 1,958.85 1,959.17 0.0K
13:41 1,959.19 1,959.41 1,959.15 1,959.41 0.0K
13:42 1,959.37 1,959.37 1,958.76 1,958.76 0.0K
13:43 1,958.68 1,958.77 1,958.55 1,958.63 0.0K
13:44 1,958.47 1,958.48 1,958.45 1,958.46 0.0K
13:45 1,958.44 1,958.46 1,958.24 1,958.24 0.0K
13:46 1,958.16 1,958.19 1,958.02 1,958.04 0.0K
13:47 1,958.02 1,958.19 1,958.02 1,958.18 0.0K
13:48 1,958.13 1,958.39 1,958.13 1,958.39 0.0K
13:49 1,958.41 1,958.47 1,958.34 1,958.41 0.0K
13:50 1,958.38 1,958.74 1,958.38 1,958.72 0.0K
13:51 1,958.77 1,958.78 1,958.59 1,958.68 0.0K
13:52 1,958.70 1,958.74 1,958.36 1,958.42 0.0K
13:53 1,958.40 1,958.42 1,958.29 1,958.35 0.0K
13:54 1,958.42 1,958.44 1,958.17 1,958.17 0.0K
13:55 1,958.25 1,958.46 1,958.25 1,958.46 0.0K
13:56 1,958.49 1,958.51 1,958.35 1,958.39 0.0K
13:57 1,958.44 1,958.81 1,958.44 1,958.81 0.0K
13:58 1,958.85 1,959.59 1,958.82 1,959.59 0.0K
13:59 1,959.62 1,959.77 1,959.60 1,959.66 0.0K
14:00 1,959.35 1,959.47 1,959.30 1,959.47 0.0K
14:01 1,959.51 1,959.57 1,959.27 1,959.27 0.0K
14:02 1,959.29 1,959.36 1,959.02 1,959.02 0.0K
14:03 1,958.99 1,959.14 1,958.83 1,959.14 0.0K
14:04 1,959.30 1,959.32 1,959.01 1,959.22 0.0K
14:05 1,959.18 1,959.63 1,959.14 1,959.63 0.0K
14:06 1,959.67 1,959.88 1,959.67 1,959.88 0.0K
14:07 1,960.03 1,960.18 1,960.03 1,960.18 0.0K
14:08 1,960.05 1,960.06 1,959.97 1,960.01 0.0K
14:09 1,959.95 1,960.08 1,959.95 1,959.99 0.0K
14:10 1,959.88 1,960.08 1,959.54 1,960.08 0.0K
14:11 1,959.99 1,960.03 1,959.81 1,959.81 0.0K
14:12 1,959.86 1,960.02 1,959.86 1,959.98 0.0K
14:13 1,960.03 1,960.26 1,960.03 1,960.26 0.0K
14:14 1,960.30 1,960.44 1,960.30 1,960.37 0.0K
14:15 1,960.33 1,960.38 1,960.20 1,960.22 0.0K
14:16 1,960.33 1,960.52 1,960.33 1,960.49 0.0K
14:17 1,960.52 1,960.71 1,960.41 1,960.41 0.0K
14:18 1,960.34 1,960.34 1,960.09 1,960.09 0.0K
14:19 1,960.02 1,960.04 1,959.80 1,959.80 0.0K
14:20 1,959.77 1,959.77 1,959.28 1,959.28 0.0K
14:21 1,959.33 1,959.37 1,959.26 1,959.37 0.0K
14:22 1,959.44 1,959.92 1,959.44 1,959.92 0.0K
14:23 1,959.95 1,960.61 1,959.95 1,960.61 0.0K
14:24 1,960.58 1,960.58 1,960.47 1,960.51 0.0K
14:25 1,960.46 1,960.49 1,960.41 1,960.41 0.0K
14:26 1,960.43 1,960.43 1,959.99 1,959.99 0.0K
14:27 1,959.92 1,959.92 1,959.59 1,959.63 0.0K
14:28 1,959.65 1,959.72 1,959.64 1,959.69 0.0K
14:29 1,959.64 1,959.64 1,959.43 1,959.57 0.0K
14:30 1,959.50 1,959.81 1,959.50 1,959.81 0.0K
14:31 1,959.85 1,960.01 1,959.45 1,959.45 0.0K
14:32 1,959.27 1,959.27 1,959.13 1,959.13 0.0K
14:33 1,959.09 1,959.09 1,958.88 1,958.91 0.0K
14:34 1,958.95 1,959.19 1,958.95 1,959.19 0.0K
14:35 1,959.19 1,959.60 1,959.17 1,959.60 0.0K
14:36 1,959.62 1,959.62 1,959.41 1,959.46 0.0K
14:37 1,959.41 1,959.45 1,959.27 1,959.27 0.0K
14:38 1,959.32 1,959.34 1,959.21 1,959.28 0.0K
14:39 1,959.30 1,959.39 1,958.93 1,959.07 0.0K
14:40 1,959.02 1,959.06 1,959.01 1,959.02 0.0K
14:41 1,958.96 1,958.96 1,958.89 1,958.95 0.0K
14:42 1,958.90 1,958.90 1,958.74 1,958.81 0.0K
14:43 1,958.74 1,959.03 1,958.74 1,958.99 0.0K
14:44 1,958.95 1,959.44 1,958.95 1,959.35 0.0K
14:45 1,959.44 1,959.67 1,959.44 1,959.67 0.0K
14:46 1,959.76 1,959.82 1,959.63 1,959.66 0.0K
14:47 1,959.69 1,959.89 1,959.69 1,959.89 0.0K
14:48 1,959.85 1,959.85 1,959.59 1,959.65 0.0K
14:49 1,959.68 1,959.68 1,959.61 1,959.61 0.0K
14:50 1,959.61 1,959.75 1,959.54 1,959.66 0.0K
14:51 1,959.73 1,960.00 1,959.73 1,959.98 0.0K
14:52 1,959.93 1,960.03 1,959.77 1,959.77 0.0K
14:53 1,959.86 1,960.16 1,959.82 1,960.16 0.0K
14:54 1,960.18 1,960.55 1,960.09 1,960.55 0.0K
14:55 1,960.53 1,960.55 1,960.33 1,960.35 0.0K
14:56 1,960.40 1,960.55 1,960.30 1,960.51 0.0K
14:57 1,960.47 1,960.56 1,960.37 1,960.42 0.0K
14:58 1,960.56 1,961.18 1,960.56 1,961.16 0.0K
14:59 1,961.19 1,961.26 1,960.75 1,960.85 0.0K
15:00 1,960.90 1,961.14 1,960.50 1,960.50 0.0K
15:01 1,960.54 1,960.90 1,960.48 1,960.90 0.0K
15:02 1,960.86 1,961.09 1,960.86 1,961.06 0.0K
15:03 1,961.15 1,961.93 1,961.15 1,961.93 0.0K
15:04 1,962.04 1,962.20 1,962.04 1,962.06 0.0K
15:05 1,961.98 1,962.04 1,961.88 1,962.03 0.0K
15:06 1,962.07 1,962.25 1,962.07 1,962.07 0.0K
15:07 1,962.11 1,962.18 1,962.06 1,962.16 0.0K
15:08 1,962.09 1,962.12 1,961.92 1,961.94 0.0K
15:09 1,961.98 1,962.09 1,961.75 1,961.75 0.0K
15:10 1,961.78 1,961.81 1,961.55 1,961.76 0.0K
15:11 1,961.84 1,961.84 1,961.74 1,961.84 0.0K
15:12 1,961.80 1,961.80 1,961.52 1,961.52 0.0K
15:13 1,961.61 1,961.61 1,961.37 1,961.39 0.0K
15:14 1,961.32 1,961.34 1,961.14 1,961.27 0.0K
15:15 1,961.31 1,961.31 1,961.04 1,961.09 0.0K
15:16 1,961.11 1,961.13 1,961.06 1,961.06 0.0K
15:17 1,961.06 1,961.06 1,960.85 1,960.94 0.0K
15:18 1,960.90 1,961.25 1,960.90 1,961.03 0.0K
15:19 1,961.07 1,961.26 1,960.84 1,960.84 0.0K
15:20 1,960.88 1,960.95 1,960.79 1,960.95 0.0K
15:21 1,960.89 1,960.91 1,960.76 1,960.91 0.0K
15:22 1,961.05 1,961.16 1,960.76 1,960.76 0.0K
15:23 1,960.80 1,960.85 1,960.58 1,960.64 0.0K
15:24 1,960.69 1,960.99 1,960.65 1,960.97 0.0K
15:25 1,961.03 1,961.43 1,961.03 1,961.28 0.0K
15:26 1,961.31 1,961.51 1,961.31 1,961.47 0.0K
15:27 1,961.56 1,961.81 1,961.49 1,961.80 0.0K
15:28 1,961.84 1,962.31 1,961.84 1,962.29 0.0K
15:29 1,962.31 1,962.33 1,962.05 1,962.05 0.0K
15:30 1,961.05 1,961.05 1,955.08 1,955.89 0.0K
15:31 1,955.90 1,955.90 1,955.11 1,955.33 0.0K
15:32 1,955.43 1,955.43 1,952.80 1,952.80 0.0K
15:33 1,953.01 1,953.65 1,953.01 1,953.54 0.0K
15:34 1,953.64 1,953.80 1,953.48 1,953.56 0.0K
15:35 1,953.52 1,953.57 1,953.15 1,953.15 0.0K
15:36 1,953.08 1,953.69 1,953.08 1,953.69 0.0K
15:37 1,953.58 1,953.58 1,952.90 1,953.38 0.0K
15:38 1,953.87 1,954.69 1,953.87 1,954.51 0.0K
15:39 1,954.69 1,955.69 1,954.66 1,955.61 0.0K
15:40 1,955.53 1,955.70 1,955.50 1,955.54 0.0K
15:41 1,955.58 1,956.11 1,955.58 1,955.82 0.0K
15:42 1,955.86 1,955.91 1,955.81 1,955.87 0.0K
15:43 1,955.84 1,955.85 1,955.71 1,955.85 0.0K
15:44 1,955.74 1,956.29 1,955.74 1,955.92 0.0K
15:45 1,956.01 1,956.78 1,956.01 1,956.78 0.0K
15:46 1,956.81 1,957.63 1,956.81 1,957.23 0.0K
15:47 1,957.48 1,958.48 1,957.43 1,958.48 0.0K
15:48 1,958.59 1,959.03 1,958.02 1,958.04 0.0K
15:49 1,958.00 1,958.16 1,957.86 1,957.86 0.0K
15:50 1,957.82 1,957.82 1,957.04 1,957.04 0.0K
15:51 1,956.94 1,956.98 1,956.70 1,956.87 0.0K
15:52 1,957.02 1,957.27 1,956.98 1,957.23 0.0K
15:53 1,957.14 1,957.44 1,957.14 1,957.36 0.0K
15:54 1,957.40 1,957.87 1,957.40 1,957.73 0.0K
15:55 1,957.76 1,958.53 1,957.74 1,958.53 0.0K
15:56 1,958.65 1,958.73 1,958.26 1,958.26 0.0K
15:57 1,958.28 1,958.28 1,957.64 1,957.71 0.0K
15:58 1,957.66 1,958.03 1,957.66 1,958.03 0.0K
15:59 1,957.99 1,958.03 1,957.55 1,958.03 0.0K
16:00 1,958.00 1,958.00 1,957.00 1,957.09 0.0K
16:01 1,957.01 1,957.04 1,956.33 1,956.37 0.0K
16:02 1,956.41 1,956.81 1,956.41 1,956.81 0.0K
16:03 1,956.77 1,956.92 1,956.71 1,956.80 0.0K
16:04 1,956.96 1,957.03 1,956.46 1,956.79 0.0K
16:05 1,956.83 1,957.20 1,956.81 1,957.20 0.0K
16:06 1,957.16 1,957.26 1,956.95 1,957.14 0.0K
16:07 1,957.19 1,957.49 1,957.19 1,957.44 0.0K
16:08 1,957.53 1,958.00 1,957.53 1,958.00 0.0K
16:09 1,958.29 1,959.34 1,958.29 1,959.30 0.0K
16:10 1,959.26 1,959.26 1,959.02 1,959.05 0.0K
16:11 1,959.05 1,959.35 1,959.03 1,959.23 0.0K
16:12 1,959.26 1,959.39 1,959.03 1,959.28 0.0K
16:13 1,959.19 1,959.19 1,958.95 1,959.08 0.0K
16:14 1,959.12 1,959.42 1,959.05 1,959.34 0.0K
16:15 1,959.32 1,959.94 1,959.32 1,959.94 0.0K
16:16 1,959.88 1,960.23 1,959.88 1,960.19 0.0K
16:17 1,960.20 1,960.78 1,960.20 1,960.78 0.0K
16:18 1,960.87 1,961.17 1,960.85 1,960.85 0.0K
16:19 1,960.90 1,961.34 1,960.90 1,961.08 0.0K
16:20 1,961.05 1,961.09 1,960.74 1,960.88 0.0K
16:21 1,961.10 1,961.70 1,961.10 1,961.70 0.0K
16:22 1,961.66 1,961.78 1,961.58 1,961.58 0.0K
16:23 1,961.51 1,961.51 1,961.17 1,961.17 0.0K
16:24 1,961.13 1,961.13 1,960.87 1,960.91 0.0K
16:25 1,960.94 1,961.01 1,960.83 1,960.84 0.0K
16:26 1,960.77 1,960.90 1,960.77 1,960.90 0.0K
16:27 1,960.94 1,961.14 1,960.91 1,960.91 0.0K
16:28 1,960.99 1,960.99 1,960.59 1,960.68 0.0K
16:29 1,960.65 1,960.71 1,960.59 1,960.66 0.0K
16:30 1,960.78 1,960.91 1,960.61 1,960.67 0.0K
16:31 1,960.59 1,960.59 1,959.65 1,960.33 0.0K
16:32 1,960.45 1,961.02 1,960.36 1,961.02 0.0K
16:33 1,961.03 1,961.25 1,960.74 1,961.25 0.0K
16:34 1,961.34 1,962.06 1,961.34 1,962.06 0.0K
16:35 1,961.93 1,961.93 1,961.37 1,961.41 0.0K
16:36 1,961.32 1,962.55 1,961.32 1,962.44 0.0K
16:37 1,962.39 1,963.22 1,962.39 1,963.22 0.0K
16:38 1,963.31 1,963.31 1,963.10 1,963.29 0.0K
16:39 1,963.40 1,963.55 1,963.15 1,963.21 0.0K
16:40 1,963.24 1,963.58 1,963.23 1,963.53 0.0K
16:41 1,963.73 1,964.42 1,963.62 1,964.41 0.0K
16:42 1,964.34 1,964.34 1,963.70 1,963.70 0.0K
16:43 1,963.74 1,964.15 1,963.74 1,964.11 0.0K
16:44 1,964.02 1,964.60 1,964.02 1,964.48 0.0K
16:45 1,964.44 1,964.67 1,964.17 1,964.64 0.0K
16:46 1,964.62 1,964.62 1,964.28 1,964.58 0.0K
16:47 1,964.62 1,964.74 1,964.62 1,964.67 0.0K
16:48 1,964.54 1,964.63 1,964.46 1,964.63 0.0K
16:49 1,964.67 1,964.77 1,964.49 1,964.52 0.0K
16:50 1,964.47 1,964.47 1,964.05 1,964.05 0.0K
16:51 1,964.13 1,964.30 1,964.06 1,964.30 0.0K
16:52 1,964.34 1,964.50 1,964.34 1,964.43 0.0K
16:53 1,964.48 1,964.87 1,964.44 1,964.49 0.0K
16:54 1,964.49 1,965.07 1,964.49 1,964.98 0.0K
16:55 1,965.03 1,965.08 1,964.95 1,965.02 0.0K
16:56 1,965.19 1,965.73 1,965.19 1,965.28 0.0K
16:57 1,965.30 1,965.30 1,965.04 1,965.13 0.0K
16:58 1,965.15 1,965.38 1,965.13 1,965.38 0.0K
16:59 1,965.43 1,965.50 1,965.25 1,965.39 0.0K
17:00 1,965.31 1,965.46 1,964.78 1,964.78 0.0K
17:01 1,964.69 1,964.99 1,964.69 1,964.78 0.0K
17:02 1,964.86 1,965.06 1,964.66 1,964.66 0.0K
17:03 1,964.56 1,964.78 1,964.45 1,964.76 0.0K
17:04 1,964.78 1,964.92 1,964.71 1,964.92 0.0K
17:05 1,964.78 1,964.85 1,964.31 1,964.36 0.0K
17:06 1,964.40 1,964.56 1,964.31 1,964.56 0.0K
17:07 1,964.52 1,964.52 1,963.23 1,963.23 0.0K
17:08 1,963.49 1,963.88 1,963.49 1,963.68 0.0K
17:09 1,963.66 1,963.90 1,963.55 1,963.90 0.0K
17:10 1,963.94 1,964.08 1,963.82 1,963.82 0.0K
17:11 1,963.71 1,964.05 1,963.69 1,964.05 0.0K
17:12 1,964.10 1,964.10 1,963.57 1,963.69 0.0K
17:13 1,963.84 1,963.98 1,963.77 1,963.81 0.0K
17:14 1,963.70 1,964.01 1,963.65 1,963.94 0.0K
17:15 1,963.95 1,964.19 1,963.86 1,964.14 0.0K
17:16 1,964.10 1,964.16 1,963.91 1,964.04 0.0K
17:17 1,963.88 1,964.24 1,963.70 1,963.93 0.0K
17:18 1,963.98 1,964.03 1,963.82 1,964.03 0.0K
17:19 1,964.11 1,964.38 1,963.60 1,963.60 0.0K
17:20 1,963.56 1,963.56 1,963.39 1,963.50 0.0K
17:21 1,963.52 1,963.59 1,963.40 1,963.40 0.0K
17:22 1,963.35 1,963.65 1,963.35 1,963.64 0.0K
17:23 1,963.61 1,963.79 1,963.33 1,963.79 0.0K
17:24 1,963.78 1,964.52 1,963.69 1,963.84 0.0K
17:25 1,963.70 1,964.16 1,963.70 1,963.97 0.0K
17:26 1,964.06 1,964.43 1,964.02 1,964.39 0.0K
17:27 1,964.41 1,964.72 1,964.21 1,964.72 0.0K
17:28 1,964.70 1,964.70 1,964.43 1,964.49 0.0K
17:29 1,964.53 1,964.88 1,964.53 1,964.88 0.0K
17:30 1,964.83 1,965.07 1,964.83 1,964.89 0.0K
17:31 1,964.91 1,965.20 1,964.78 1,965.07 0.0K
17:32 1,965.12 1,965.34 1,964.86 1,964.94 0.0K
17:33 1,964.91 1,965.00 1,964.71 1,964.75 0.0K
17:34 1,964.72 1,964.88 1,964.68 1,964.68 0.0K
17:35 1,964.60 1,964.60 1,963.50 1,963.50 0.0K
17:36 1,963.39 1,963.63 1,963.31 1,963.63 0.0K
17:37 1,963.54 1,963.82 1,963.54 1,963.82 0.0K
17:38 1,963.84 1,965.28 1,963.38 1,964.28 0.0K
17:39 1,964.24 1,964.34 1,964.11 1,964.22 0.0K
17:40 1,964.16 1,964.16 1,963.63 1,963.72 0.0K
17:41 1,963.76 1,963.76 1,963.07 1,963.07 0.0K
17:42 1,963.09 1,963.24 1,963.09 1,963.24 0.0K
17:43 1,963.22 1,963.28 1,963.03 1,963.08 0.0K
17:44 1,963.10 1,963.26 1,963.04 1,963.19 0.0K
17:45 1,963.25 1,963.34 1,963.10 1,963.10 0.0K
17:46 1,963.17 1,963.90 1,963.17 1,963.90 0.0K
17:47 1,964.14 1,964.26 1,963.98 1,963.98 0.0K
17:48 1,963.95 1,964.09 1,963.89 1,963.89 0.0K
17:49 1,963.79 1,963.79 1,963.44 1,963.55 0.0K
17:50 1,963.48 1,963.63 1,963.26 1,963.34 0.0K
17:51 1,963.38 1,963.38 1,962.78 1,962.91 0.0K
17:52 1,962.95 1,963.14 1,962.84 1,963.14 0.0K
17:53 1,963.31 1,963.67 1,963.31 1,963.58 0.0K
17:54 1,963.63 1,964.19 1,963.58 1,964.19 0.0K
17:55 1,964.21 1,964.66 1,964.21 1,964.65 0.0K
17:56 1,964.67 1,965.23 1,964.67 1,965.23 0.0K
17:57 1,965.19 1,965.43 1,965.15 1,965.38 0.0K
17:58 1,965.40 1,965.46 1,965.09 1,965.21 0.0K
17:59 1,965.24 1,965.67 1,965.24 1,965.56 0.0K
18:00 1,965.59 1,965.81 1,965.07 1,965.10 0.0K
18:01 1,965.17 1,965.29 1,964.79 1,964.83 0.0K
18:02 1,964.83 1,964.90 1,964.64 1,964.78 0.0K
18:03 1,964.86 1,965.24 1,964.86 1,964.94 0.0K
18:04 1,965.02 1,965.22 1,964.93 1,964.94 0.0K
18:05 1,964.99 1,964.99 1,964.36 1,964.53 0.0K
18:06 1,964.51 1,964.56 1,964.36 1,964.49 0.0K
18:07 1,964.40 1,964.49 1,964.30 1,964.30 0.0K
18:08 1,964.23 1,964.26 1,963.63 1,963.78 0.0K
18:09 1,963.80 1,964.01 1,963.76 1,963.77 0.0K
18:10 1,963.72 1,964.17 1,963.72 1,964.15 0.0K
18:11 1,964.19 1,964.97 1,964.19 1,964.53 0.0K
18:12 1,964.62 1,964.70 1,964.20 1,964.39 0.0K
18:13 1,964.45 1,964.59 1,964.23 1,964.23 0.0K
18:14 1,964.18 1,964.20 1,963.79 1,963.79 0.0K
18:15 1,963.68 1,963.74 1,963.38 1,963.58 0.0K
18:16 1,963.56 1,963.74 1,963.56 1,963.69 0.0K
18:17 1,963.71 1,963.75 1,963.42 1,963.45 0.0K
18:18 1,963.40 1,963.68 1,963.35 1,963.62 0.0K
18:19 1,963.57 1,963.57 1,963.37 1,963.38 0.0K
18:20 1,963.35 1,963.42 1,963.25 1,963.27 0.0K
18:21 1,963.27 1,963.78 1,963.02 1,963.71 0.0K
18:22 1,963.65 1,963.94 1,963.54 1,963.89 0.0K
18:23 1,964.01 1,964.91 1,963.98 1,964.91 0.0K
18:24 1,964.88 1,964.88 1,964.28 1,964.61 0.0K
18:25 1,964.78 1,964.78 1,964.78 1,964.78 0.0K
18:29 1,964.56 1,967.64 1,964.38 1,967.64 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