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 1,972.51 1,972.51 1,968.64 1,969.16 0.0K
10:01 1,968.56 1,969.93 1,967.40 1,969.93 0.0K
10:02 1,969.31 1,970.24 1,967.26 1,969.50 0.0K
10:03 1,969.82 1,970.56 1,968.40 1,969.70 0.0K
10:04 1,969.74 1,972.73 1,969.30 1,972.67 0.0K
10:05 1,972.38 1,977.42 1,972.38 1,977.42 0.0K
10:06 1,977.81 1,978.95 1,976.70 1,977.83 0.0K
10:07 1,978.08 1,978.24 1,976.85 1,977.12 0.0K
10:08 1,976.93 1,976.94 1,975.05 1,976.33 0.0K
10:09 1,976.49 1,976.56 1,975.15 1,975.44 0.0K
10:10 1,975.15 1,975.75 1,974.51 1,974.58 0.0K
10:11 1,974.61 1,974.88 1,973.45 1,974.04 0.0K
10:12 1,973.95 1,976.17 1,973.95 1,976.17 0.0K
10:13 1,976.28 1,979.03 1,976.20 1,979.03 0.0K
10:14 1,979.07 1,979.26 1,977.73 1,979.26 0.0K
10:15 1,979.04 1,981.03 1,979.04 1,981.03 0.0K
10:16 1,980.75 1,981.20 1,980.12 1,981.13 0.0K
10:17 1,981.14 1,982.43 1,981.08 1,982.42 0.0K
10:18 1,982.41 1,984.19 1,982.41 1,983.80 0.0K
10:19 1,983.72 1,983.80 1,982.99 1,983.05 0.0K
10:20 1,983.19 1,983.39 1,982.34 1,982.34 0.0K
10:21 1,982.11 1,983.83 1,982.03 1,983.83 0.0K
10:22 1,983.98 1,984.35 1,983.66 1,983.66 0.0K
10:23 1,983.78 1,983.84 1,981.68 1,981.85 0.0K
10:24 1,981.89 1,983.06 1,981.89 1,982.72 0.0K
10:25 1,982.65 1,982.75 1,980.40 1,980.40 0.0K
10:26 1,980.42 1,982.24 1,980.30 1,981.91 0.0K
10:27 1,981.77 1,981.78 1,980.63 1,980.63 0.0K
10:28 1,980.52 1,980.68 1,979.21 1,979.22 0.0K
10:29 1,979.34 1,979.50 1,979.07 1,979.14 0.0K
10:30 1,979.08 1,979.25 1,977.64 1,977.64 0.0K
10:31 1,977.54 1,977.54 1,975.33 1,975.33 0.0K
10:32 1,975.44 1,975.60 1,975.15 1,975.29 0.0K
10:33 1,975.38 1,976.33 1,975.11 1,976.06 0.0K
10:34 1,975.62 1,976.97 1,975.60 1,976.59 0.0K
10:35 1,976.63 1,977.24 1,976.15 1,976.15 0.0K
10:36 1,976.19 1,976.63 1,975.94 1,976.31 0.0K
10:37 1,976.14 1,976.16 1,975.29 1,975.57 0.0K
10:38 1,975.44 1,976.09 1,975.44 1,975.91 0.0K
10:39 1,975.99 1,976.24 1,974.87 1,975.11 0.0K
10:40 1,975.00 1,975.37 1,974.66 1,975.20 0.0K
10:41 1,975.30 1,975.61 1,974.60 1,974.60 0.0K
10:42 1,974.56 1,974.99 1,974.55 1,974.77 0.0K
10:43 1,974.93 1,974.93 1,973.92 1,974.48 0.0K
10:44 1,974.51 1,974.54 1,973.75 1,973.86 0.0K
10:45 1,973.93 1,974.24 1,973.58 1,973.58 0.0K
10:46 1,973.38 1,974.05 1,973.27 1,974.04 0.0K
10:47 1,973.99 1,974.45 1,973.68 1,974.45 0.0K
10:48 1,974.42 1,974.49 1,973.06 1,973.08 0.0K
10:49 1,972.97 1,972.97 1,972.43 1,972.43 0.0K
10:50 1,972.36 1,972.40 1,971.67 1,971.79 0.0K
10:51 1,971.67 1,971.70 1,971.03 1,971.03 0.0K
10:52 1,970.97 1,971.12 1,969.97 1,970.08 0.0K
10:53 1,969.89 1,969.97 1,969.25 1,969.27 0.0K
10:54 1,969.11 1,969.54 1,968.92 1,969.09 0.0K
10:55 1,969.14 1,969.14 1,967.48 1,967.70 0.0K
10:56 1,967.94 1,967.94 1,966.94 1,967.07 0.0K
10:57 1,967.08 1,967.08 1,966.29 1,966.66 0.0K
10:58 1,966.60 1,966.60 1,965.73 1,965.97 0.0K
10:59 1,965.90 1,966.20 1,965.49 1,966.20 0.0K
11:00 1,965.97 1,966.62 1,965.85 1,966.30 0.0K
11:01 1,966.35 1,967.13 1,966.16 1,967.13 0.0K
11:02 1,967.32 1,967.54 1,966.88 1,967.12 0.0K
11:03 1,967.15 1,967.68 1,966.89 1,967.39 0.0K
11:04 1,967.29 1,967.64 1,966.93 1,966.93 0.0K
11:05 1,966.96 1,966.97 1,966.28 1,966.57 0.0K
11:06 1,966.48 1,966.48 1,965.88 1,965.88 0.0K
11:07 1,965.85 1,966.63 1,965.82 1,966.33 0.0K
11:08 1,966.35 1,966.73 1,966.20 1,966.54 0.0K
11:09 1,966.66 1,966.79 1,966.36 1,966.39 0.0K
11:10 1,966.38 1,966.42 1,965.94 1,966.42 0.0K
11:11 1,966.43 1,967.36 1,966.43 1,967.36 0.0K
11:12 1,967.38 1,967.49 1,967.21 1,967.36 0.0K
11:13 1,967.43 1,967.78 1,967.43 1,967.47 0.0K
11:14 1,967.29 1,967.40 1,966.66 1,966.66 0.0K
11:15 1,966.68 1,967.40 1,966.60 1,967.02 0.0K
11:16 1,967.15 1,967.29 1,966.94 1,967.02 0.0K
11:17 1,966.91 1,967.30 1,966.78 1,967.10 0.0K
11:18 1,967.00 1,967.37 1,966.84 1,966.86 0.0K
11:19 1,966.86 1,967.58 1,966.86 1,967.58 0.0K
11:20 1,967.86 1,969.10 1,967.86 1,969.10 0.0K
11:21 1,969.08 1,969.24 1,968.77 1,969.04 0.0K
11:22 1,968.93 1,969.10 1,968.75 1,969.10 0.0K
11:23 1,969.08 1,969.41 1,969.06 1,969.32 0.0K
11:24 1,969.47 1,970.16 1,969.47 1,969.87 0.0K
11:25 1,969.85 1,969.93 1,969.51 1,969.86 0.0K
11:26 1,969.93 1,970.22 1,969.16 1,969.16 0.0K
11:27 1,969.38 1,969.59 1,969.27 1,969.27 0.0K
11:28 1,969.27 1,969.61 1,968.98 1,969.61 0.0K
11:29 1,969.66 1,969.97 1,969.46 1,969.97 0.0K
11:30 1,970.01 1,970.50 1,970.01 1,970.33 0.0K
11:31 1,970.28 1,970.63 1,969.95 1,970.63 0.0K
11:32 1,970.76 1,970.87 1,970.62 1,970.83 0.0K
11:33 1,970.79 1,970.83 1,970.54 1,970.72 0.0K
11:34 1,970.72 1,970.76 1,970.46 1,970.68 0.0K
11:35 1,970.84 1,971.20 1,970.84 1,971.08 0.0K
11:36 1,971.15 1,971.33 1,970.96 1,971.02 0.0K
11:37 1,971.01 1,971.25 1,970.77 1,971.25 0.0K
11:38 1,971.23 1,971.23 1,970.77 1,970.77 0.0K
11:39 1,970.74 1,970.75 1,970.25 1,970.25 0.0K
11:40 1,970.22 1,971.09 1,970.22 1,970.99 0.0K
11:41 1,971.01 1,972.29 1,971.01 1,972.27 0.0K
11:42 1,972.42 1,972.85 1,972.42 1,972.65 0.0K
11:43 1,972.68 1,973.97 1,972.68 1,973.94 0.0K
11:44 1,973.93 1,974.14 1,973.68 1,974.07 0.0K
11:45 1,974.06 1,975.23 1,973.71 1,975.23 0.0K
11:46 1,975.16 1,975.35 1,975.15 1,975.34 0.0K
11:47 1,975.27 1,975.52 1,975.12 1,975.44 0.0K
11:48 1,975.49 1,976.74 1,975.45 1,976.74 0.0K
11:49 1,976.83 1,977.31 1,976.83 1,977.14 0.0K
11:50 1,977.07 1,977.07 1,976.54 1,977.03 0.0K
11:51 1,977.05 1,977.70 1,976.75 1,977.59 0.0K
11:52 1,977.66 1,977.66 1,977.33 1,977.57 0.0K
11:53 1,977.44 1,977.88 1,977.35 1,977.88 0.0K
11:54 1,978.02 1,978.54 1,977.92 1,978.44 0.0K
11:55 1,977.92 1,977.96 1,977.40 1,977.83 0.0K
11:56 1,977.68 1,978.42 1,977.68 1,978.32 0.0K
11:57 1,978.24 1,978.24 1,977.77 1,977.77 0.0K
11:58 1,977.66 1,977.95 1,977.50 1,977.95 0.0K
11:59 1,977.89 1,978.01 1,977.32 1,977.57 0.0K
12:00 1,977.72 1,978.38 1,977.72 1,977.76 0.0K
12:01 1,977.86 1,978.01 1,977.82 1,977.97 0.0K
12:02 1,978.04 1,978.04 1,977.71 1,977.73 0.0K
12:03 1,977.62 1,977.76 1,977.12 1,977.12 0.0K
12:04 1,977.19 1,977.30 1,976.33 1,976.33 0.0K
12:05 1,976.34 1,976.39 1,976.16 1,976.34 0.0K
12:06 1,976.28 1,976.96 1,976.28 1,976.40 0.0K
12:07 1,976.38 1,976.41 1,975.66 1,975.77 0.0K
12:08 1,975.70 1,976.45 1,975.70 1,976.31 0.0K
12:09 1,976.34 1,976.85 1,976.34 1,976.70 0.0K
12:10 1,976.83 1,977.05 1,976.63 1,977.05 0.0K
12:11 1,977.10 1,977.15 1,976.85 1,976.89 0.0K
12:12 1,976.85 1,976.95 1,976.52 1,976.64 0.0K
12:13 1,976.71 1,976.89 1,976.63 1,976.89 0.0K
12:14 1,976.85 1,977.02 1,976.70 1,976.74 0.0K
12:15 1,976.49 1,976.62 1,976.35 1,976.49 0.0K
12:16 1,976.42 1,976.42 1,976.05 1,976.17 0.0K
12:17 1,976.28 1,976.50 1,976.21 1,976.26 0.0K
12:18 1,976.20 1,977.01 1,976.03 1,977.01 0.0K
12:19 1,977.03 1,977.16 1,976.56 1,976.56 0.0K
12:20 1,976.48 1,976.67 1,976.40 1,976.67 0.0K
12:21 1,976.72 1,977.15 1,976.66 1,977.15 0.0K
12:22 1,977.06 1,977.24 1,976.90 1,977.17 0.0K
12:23 1,977.13 1,977.62 1,977.13 1,977.45 0.0K
12:24 1,977.40 1,977.56 1,977.33 1,977.56 0.0K
12:25 1,977.60 1,977.67 1,977.00 1,977.32 0.0K
12:26 1,977.39 1,977.87 1,977.39 1,977.61 0.0K
12:27 1,977.64 1,977.64 1,977.47 1,977.51 0.0K
12:28 1,977.46 1,977.49 1,976.78 1,976.81 0.0K
12:29 1,976.88 1,976.90 1,976.42 1,976.47 0.0K
12:30 1,976.13 1,976.59 1,976.10 1,976.59 0.0K
12:31 1,976.51 1,976.73 1,976.51 1,976.66 0.0K
12:32 1,976.68 1,977.18 1,976.68 1,977.15 0.0K
12:33 1,977.33 1,977.89 1,977.26 1,977.85 0.0K
12:34 1,977.81 1,977.81 1,977.59 1,977.64 0.0K
12:35 1,977.71 1,978.91 1,977.71 1,978.91 0.0K
12:36 1,979.14 1,979.20 1,978.92 1,978.97 0.0K
12:37 1,979.01 1,979.13 1,978.93 1,979.08 0.0K
12:38 1,979.04 1,979.16 1,978.85 1,978.85 0.0K
12:39 1,978.93 1,979.33 1,978.85 1,979.19 0.0K
12:40 1,979.26 1,979.50 1,979.25 1,979.27 0.0K
12:41 1,979.19 1,979.41 1,979.00 1,979.41 0.0K
12:42 1,979.37 1,979.37 1,978.55 1,978.55 0.0K
12:43 1,978.57 1,978.67 1,978.39 1,978.39 0.0K
12:44 1,978.39 1,978.59 1,978.28 1,978.57 0.0K
12:45 1,978.62 1,978.82 1,978.39 1,978.50 0.0K
12:46 1,978.43 1,978.43 1,978.15 1,978.22 0.0K
12:47 1,978.29 1,978.29 1,978.12 1,978.18 0.0K
12:48 1,978.21 1,978.23 1,977.99 1,978.19 0.0K
12:49 1,978.24 1,978.66 1,978.24 1,978.58 0.0K
12:50 1,978.64 1,979.49 1,978.63 1,979.49 0.0K
12:51 1,979.53 1,979.93 1,979.53 1,979.76 0.0K
12:52 1,979.69 1,979.96 1,979.57 1,979.92 0.0K
12:53 1,979.99 1,980.76 1,979.99 1,980.76 0.0K
12:54 1,980.69 1,981.00 1,980.69 1,981.00 0.0K
12:55 1,981.06 1,981.23 1,980.92 1,981.23 0.0K
12:56 1,981.28 1,981.28 1,980.52 1,980.52 0.0K
12:57 1,980.49 1,981.25 1,980.49 1,981.17 0.0K
12:58 1,981.31 1,982.27 1,981.31 1,982.27 0.0K
12:59 1,982.31 1,982.88 1,982.24 1,982.88 0.0K
13:00 1,982.95 1,982.98 1,982.78 1,982.87 0.0K
13:01 1,982.80 1,983.16 1,982.76 1,982.98 0.0K
13:02 1,982.93 1,983.64 1,982.93 1,983.50 0.0K
13:03 1,983.45 1,983.56 1,982.99 1,983.10 0.0K
13:04 1,983.03 1,983.32 1,983.03 1,983.20 0.0K
13:05 1,983.22 1,983.25 1,983.09 1,983.13 0.0K
13:06 1,983.17 1,983.31 1,983.12 1,983.18 0.0K
13:07 1,983.09 1,983.23 1,983.00 1,983.23 0.0K
13:08 1,983.32 1,983.40 1,982.69 1,982.69 0.0K
13:09 1,982.71 1,982.87 1,981.84 1,981.91 0.0K
13:10 1,981.91 1,982.20 1,981.79 1,982.16 0.0K
13:11 1,982.20 1,982.35 1,982.16 1,982.16 0.0K
13:12 1,982.13 1,982.13 1,981.82 1,982.01 0.0K
13:13 1,982.07 1,982.38 1,982.07 1,982.16 0.0K
13:14 1,982.19 1,982.30 1,981.91 1,981.95 0.0K
13:15 1,982.02 1,982.07 1,981.60 1,981.60 0.0K
13:16 1,981.52 1,981.56 1,981.14 1,981.20 0.0K
13:17 1,981.28 1,981.28 1,981.09 1,981.09 0.0K
13:18 1,980.95 1,981.48 1,980.68 1,981.41 0.0K
13:19 1,981.43 1,981.52 1,981.25 1,981.52 0.0K
13:20 1,981.71 1,982.19 1,981.71 1,981.97 0.0K
13:21 1,981.90 1,981.94 1,981.60 1,981.72 0.0K
13:22 1,981.56 1,982.10 1,981.56 1,982.03 0.0K
13:23 1,982.06 1,982.19 1,981.89 1,981.92 0.0K
13:24 1,981.87 1,982.10 1,981.85 1,982.09 0.0K
13:25 1,982.11 1,982.63 1,982.11 1,982.33 0.0K
13:26 1,982.29 1,982.41 1,982.10 1,982.37 0.0K
13:27 1,982.40 1,982.42 1,981.80 1,982.10 0.0K
13:28 1,982.05 1,982.62 1,982.05 1,982.54 0.0K
13:29 1,982.59 1,982.78 1,982.55 1,982.74 0.0K
13:30 1,982.89 1,983.12 1,982.81 1,982.85 0.0K
13:31 1,982.87 1,983.23 1,982.87 1,983.15 0.0K
13:32 1,983.36 1,983.75 1,983.36 1,983.72 0.0K
13:33 1,983.55 1,983.71 1,983.47 1,983.51 0.0K
13:34 1,983.54 1,983.97 1,983.54 1,983.92 0.0K
13:35 1,983.87 1,983.87 1,983.17 1,983.47 0.0K
13:36 1,983.51 1,983.60 1,982.93 1,983.12 0.0K
13:37 1,983.04 1,983.18 1,982.91 1,983.11 0.0K
13:38 1,983.16 1,983.16 1,982.85 1,982.88 0.0K
13:39 1,982.90 1,983.05 1,982.74 1,982.74 0.0K
13:40 1,982.75 1,982.92 1,982.48 1,982.48 0.0K
13:41 1,982.44 1,982.63 1,982.33 1,982.59 0.0K
13:42 1,982.55 1,983.03 1,982.55 1,983.03 0.0K
13:43 1,982.82 1,982.82 1,981.96 1,982.10 0.0K
13:44 1,982.15 1,982.30 1,981.99 1,982.02 0.0K
13:45 1,982.07 1,982.29 1,982.03 1,982.24 0.0K
13:46 1,982.31 1,982.60 1,980.74 1,981.16 0.0K
13:47 1,981.15 1,981.17 1,979.24 1,979.24 0.0K
13:48 1,979.28 1,979.57 1,979.27 1,979.43 0.0K
13:49 1,979.51 1,980.10 1,979.47 1,980.10 0.0K
13:50 1,980.14 1,980.36 1,979.52 1,979.52 0.0K
13:51 1,979.41 1,979.56 1,978.62 1,978.62 0.0K
13:52 1,978.68 1,978.68 1,977.91 1,978.16 0.0K
13:53 1,978.49 1,979.05 1,978.49 1,979.02 0.0K
13:54 1,979.13 1,979.26 1,978.53 1,978.53 0.0K
13:55 1,978.65 1,978.98 1,978.65 1,978.77 0.0K
13:56 1,978.94 1,979.28 1,978.83 1,979.07 0.0K
13:57 1,979.01 1,979.20 1,978.77 1,979.20 0.0K
13:58 1,979.13 1,979.49 1,979.13 1,979.22 0.0K
13:59 1,979.18 1,979.44 1,979.18 1,979.38 0.0K
14:00 1,979.30 1,979.66 1,979.15 1,979.15 0.0K
14:01 1,979.18 1,979.87 1,979.18 1,979.87 0.0K
14:02 1,979.81 1,980.54 1,979.81 1,980.54 0.0K
14:03 1,980.43 1,980.50 1,980.19 1,980.47 0.0K
14:04 1,980.50 1,980.77 1,980.50 1,980.77 0.0K
14:05 1,980.74 1,980.95 1,980.33 1,980.33 0.0K
14:06 1,980.22 1,981.46 1,980.20 1,981.17 0.0K
14:07 1,981.28 1,981.56 1,981.28 1,981.38 0.0K
14:08 1,981.31 1,981.31 1,980.81 1,981.04 0.0K
14:09 1,981.02 1,981.02 1,980.70 1,980.90 0.0K
14:10 1,980.42 1,980.59 1,979.61 1,979.66 0.0K
14:11 1,979.62 1,979.62 1,979.38 1,979.42 0.0K
14:12 1,979.51 1,979.58 1,979.31 1,979.31 0.0K
14:13 1,979.30 1,979.30 1,978.63 1,978.85 0.0K
14:14 1,978.85 1,978.85 1,978.41 1,978.45 0.0K
14:15 1,978.49 1,978.49 1,978.10 1,978.46 0.0K
14:16 1,978.50 1,979.07 1,978.50 1,979.07 0.0K
14:17 1,978.95 1,979.15 1,978.95 1,979.04 0.0K
14:18 1,979.00 1,979.43 1,978.95 1,979.43 0.0K
14:19 1,979.32 1,979.67 1,979.29 1,979.61 0.0K
14:20 1,979.53 1,979.96 1,979.49 1,979.96 0.0K
14:21 1,979.98 1,980.27 1,979.98 1,980.26 0.0K
14:22 1,980.34 1,980.64 1,980.34 1,980.50 0.0K
14:23 1,980.45 1,980.45 1,979.89 1,980.07 0.0K
14:24 1,979.94 1,979.94 1,979.53 1,979.53 0.0K
14:25 1,979.64 1,980.34 1,979.64 1,980.27 0.0K
14:26 1,980.35 1,980.53 1,980.35 1,980.44 0.0K
14:27 1,980.37 1,980.68 1,980.35 1,980.68 0.0K
14:28 1,980.61 1,980.81 1,980.59 1,980.59 0.0K
14:29 1,980.53 1,980.91 1,980.53 1,980.77 0.0K
14:30 1,980.70 1,982.15 1,980.70 1,982.08 0.0K
14:31 1,982.16 1,982.68 1,982.12 1,982.65 0.0K
14:32 1,982.61 1,982.86 1,982.54 1,982.86 0.0K
14:33 1,982.91 1,982.94 1,982.58 1,982.58 0.0K
14:34 1,982.51 1,982.64 1,982.35 1,982.59 0.0K
14:35 1,982.72 1,982.79 1,982.33 1,982.35 0.0K
14:36 1,982.33 1,982.33 1,982.02 1,982.08 0.0K
14:37 1,982.13 1,982.30 1,982.06 1,982.30 0.0K
14:38 1,982.20 1,982.39 1,981.75 1,981.75 0.0K
14:39 1,981.69 1,981.69 1,981.38 1,981.38 0.0K
14:40 1,981.35 1,981.40 1,981.09 1,981.15 0.0K
14:41 1,981.19 1,981.32 1,981.16 1,981.28 0.0K
14:42 1,981.19 1,981.19 1,980.41 1,980.41 0.0K
14:43 1,980.45 1,980.78 1,980.35 1,980.46 0.0K
14:44 1,980.38 1,980.38 1,980.02 1,980.05 0.0K
14:45 1,980.01 1,980.46 1,980.01 1,980.05 0.0K
14:46 1,980.00 1,980.04 1,979.53 1,979.71 0.0K
14:47 1,979.60 1,979.85 1,979.60 1,979.76 0.0K
14:48 1,979.72 1,979.87 1,979.72 1,979.87 0.0K
14:49 1,979.89 1,980.37 1,979.89 1,980.24 0.0K
14:50 1,980.18 1,980.26 1,980.07 1,980.07 0.0K
14:51 1,980.09 1,980.59 1,980.06 1,980.48 0.0K
14:52 1,980.65 1,980.81 1,980.52 1,980.72 0.0K
14:53 1,980.75 1,980.77 1,980.55 1,980.55 0.0K
14:54 1,980.62 1,980.89 1,980.62 1,980.83 0.0K
14:55 1,980.90 1,981.34 1,980.81 1,980.82 0.0K
14:56 1,980.74 1,980.76 1,980.59 1,980.76 0.0K
14:57 1,980.72 1,980.90 1,980.71 1,980.83 0.0K
14:58 1,980.78 1,981.05 1,980.78 1,980.89 0.0K
14:59 1,980.86 1,981.04 1,980.62 1,980.62 0.0K
15:00 1,980.69 1,980.75 1,980.31 1,980.75 0.0K
15:01 1,980.72 1,981.27 1,980.72 1,981.27 0.0K
15:02 1,981.23 1,981.32 1,981.07 1,981.32 0.0K
15:03 1,981.23 1,981.71 1,981.12 1,981.66 0.0K
15:04 1,981.69 1,981.71 1,981.49 1,981.51 0.0K
15:05 1,981.55 1,981.65 1,981.46 1,981.54 0.0K
15:06 1,981.49 1,981.98 1,981.49 1,981.88 0.0K
15:07 1,981.86 1,981.98 1,981.68 1,981.95 0.0K
15:08 1,982.00 1,982.19 1,981.97 1,982.19 0.0K
15:09 1,982.30 1,982.36 1,982.18 1,982.23 0.0K
15:10 1,982.27 1,982.27 1,981.81 1,981.94 0.0K
15:11 1,982.01 1,982.09 1,981.93 1,982.02 0.0K
15:12 1,981.91 1,981.98 1,981.74 1,981.86 0.0K
15:13 1,981.96 1,982.34 1,981.93 1,982.34 0.0K
15:14 1,982.39 1,982.43 1,982.20 1,982.26 0.0K
15:15 1,982.40 1,982.40 1,982.12 1,982.30 0.0K
15:16 1,982.25 1,982.47 1,982.25 1,982.38 0.0K
15:17 1,982.46 1,982.56 1,982.28 1,982.28 0.0K
15:18 1,982.43 1,982.59 1,982.41 1,982.52 0.0K
15:19 1,982.61 1,983.09 1,982.61 1,982.87 0.0K
15:20 1,982.83 1,982.99 1,982.79 1,982.92 0.0K
15:21 1,982.95 1,982.95 1,982.58 1,982.63 0.0K
15:22 1,982.68 1,982.87 1,982.68 1,982.80 0.0K
15:23 1,982.76 1,983.08 1,982.76 1,982.92 0.0K
15:24 1,983.00 1,983.35 1,983.00 1,983.35 0.0K
15:25 1,983.31 1,983.47 1,983.08 1,983.18 0.0K
15:26 1,983.10 1,983.10 1,982.90 1,982.97 0.0K
15:27 1,982.90 1,982.95 1,982.79 1,982.81 0.0K
15:28 1,982.88 1,983.15 1,982.81 1,983.03 0.0K
15:29 1,983.12 1,983.19 1,983.04 1,983.13 0.0K
15:30 1,984.13 1,985.17 1,983.56 1,983.56 0.0K
15:31 1,983.60 1,983.74 1,983.42 1,983.51 0.0K
15:32 1,983.54 1,983.62 1,982.76 1,983.07 0.0K
15:33 1,983.03 1,983.55 1,983.03 1,983.55 0.0K
15:34 1,983.58 1,983.66 1,983.46 1,983.51 0.0K
15:35 1,983.45 1,983.98 1,983.45 1,983.98 0.0K
15:36 1,984.04 1,984.05 1,982.69 1,982.69 0.0K
15:37 1,982.75 1,982.83 1,982.35 1,982.75 0.0K
15:38 1,982.73 1,983.34 1,982.60 1,983.26 0.0K
15:39 1,983.23 1,983.39 1,982.74 1,982.84 0.0K
15:40 1,982.79 1,982.81 1,982.65 1,982.77 0.0K
15:41 1,982.81 1,983.79 1,982.81 1,983.76 0.0K
15:42 1,983.86 1,984.05 1,983.86 1,983.99 0.0K
15:43 1,984.02 1,984.17 1,983.96 1,983.96 0.0K
15:44 1,983.99 1,984.48 1,983.99 1,984.45 0.0K
15:45 1,984.53 1,984.59 1,984.42 1,984.55 0.0K
15:46 1,984.47 1,984.57 1,984.36 1,984.36 0.0K
15:47 1,984.33 1,984.85 1,984.33 1,984.80 0.0K
15:48 1,984.71 1,984.80 1,984.64 1,984.76 0.0K
15:49 1,984.76 1,984.76 1,984.38 1,984.43 0.0K
15:50 1,984.36 1,984.47 1,984.09 1,984.13 0.0K
15:51 1,984.18 1,985.06 1,984.18 1,985.06 0.0K
15:52 1,985.18 1,985.90 1,985.18 1,985.90 0.0K
15:53 1,986.01 1,986.01 1,985.47 1,985.50 0.0K
15:54 1,985.43 1,985.60 1,985.27 1,985.27 0.0K
15:55 1,985.19 1,985.36 1,984.78 1,985.30 0.0K
15:56 1,985.38 1,985.39 1,985.14 1,985.26 0.0K
15:57 1,985.42 1,986.35 1,985.42 1,986.32 0.0K
15:58 1,986.47 1,986.62 1,986.38 1,986.45 0.0K
15:59 1,986.41 1,986.72 1,986.36 1,986.41 0.0K
16:00 1,986.53 1,986.69 1,986.34 1,986.40 0.0K
16:01 1,986.51 1,986.51 1,986.24 1,986.24 0.0K
16:02 1,986.13 1,986.23 1,986.06 1,986.15 0.0K
16:03 1,985.95 1,986.43 1,985.85 1,986.34 0.0K
16:04 1,986.43 1,986.70 1,986.43 1,986.70 0.0K
16:05 1,986.63 1,986.76 1,986.53 1,986.55 0.0K
16:06 1,986.51 1,986.59 1,986.20 1,986.33 0.0K
16:07 1,986.37 1,986.73 1,986.35 1,986.69 0.0K
16:08 1,986.73 1,987.13 1,986.73 1,987.13 0.0K
16:09 1,987.05 1,987.24 1,986.95 1,987.24 0.0K
16:10 1,987.19 1,987.23 1,987.04 1,987.09 0.0K
16:11 1,987.12 1,987.12 1,986.90 1,987.07 0.0K
16:12 1,987.07 1,987.55 1,987.07 1,987.41 0.0K
16:13 1,987.41 1,987.49 1,987.26 1,987.38 0.0K
16:14 1,987.29 1,987.29 1,986.77 1,986.77 0.0K
16:15 1,986.70 1,987.59 1,986.70 1,987.59 0.0K
16:16 1,987.61 1,987.71 1,987.57 1,987.62 0.0K
16:17 1,987.69 1,987.91 1,987.55 1,987.73 0.0K
16:18 1,987.71 1,987.73 1,987.56 1,987.67 0.0K
16:19 1,987.71 1,987.76 1,987.33 1,987.33 0.0K
16:20 1,987.28 1,987.28 1,987.05 1,987.09 0.0K
16:21 1,987.19 1,987.38 1,987.19 1,987.26 0.0K
16:22 1,987.31 1,987.35 1,986.73 1,986.78 0.0K
16:23 1,986.75 1,987.16 1,986.75 1,987.07 0.0K
16:24 1,987.04 1,987.30 1,986.79 1,987.24 0.0K
16:25 1,987.32 1,987.77 1,987.32 1,987.38 0.0K
16:26 1,987.19 1,987.19 1,986.50 1,986.65 0.0K
16:27 1,986.60 1,986.99 1,986.51 1,986.56 0.0K
16:28 1,986.64 1,986.64 1,986.40 1,986.44 0.0K
16:29 1,986.43 1,986.90 1,986.37 1,986.90 0.0K
16:30 1,987.42 1,987.80 1,987.04 1,987.48 0.0K
16:31 1,987.40 1,987.59 1,987.19 1,987.29 0.0K
16:32 1,987.38 1,987.38 1,986.88 1,987.09 0.0K
16:33 1,987.20 1,987.59 1,987.20 1,987.50 0.0K
16:34 1,987.57 1,987.57 1,986.67 1,986.67 0.0K
16:35 1,986.81 1,986.83 1,986.29 1,986.59 0.0K
16:36 1,986.79 1,987.33 1,986.20 1,987.33 0.0K
16:37 1,987.24 1,987.24 1,986.89 1,987.14 0.0K
16:38 1,987.17 1,987.92 1,987.17 1,987.63 0.0K
16:39 1,987.60 1,987.77 1,987.37 1,987.66 0.0K
16:40 1,987.71 1,987.71 1,987.42 1,987.66 0.0K
16:41 1,987.65 1,987.70 1,987.37 1,987.37 0.0K
16:42 1,987.26 1,988.02 1,987.25 1,988.02 0.0K
16:43 1,987.90 1,988.02 1,987.52 1,987.98 0.0K
16:44 1,988.00 1,988.27 1,987.80 1,988.12 0.0K
16:45 1,988.16 1,988.38 1,987.91 1,987.91 0.0K
16:46 1,987.96 1,988.13 1,987.83 1,988.13 0.0K
16:47 1,988.56 1,989.42 1,988.50 1,989.40 0.0K
16:48 1,989.38 1,989.75 1,989.19 1,989.66 0.0K
16:49 1,989.69 1,989.73 1,989.21 1,989.68 0.0K
16:50 1,989.61 1,990.14 1,989.61 1,989.95 0.0K
16:51 1,989.98 1,990.03 1,989.71 1,989.71 0.0K
16:52 1,989.76 1,990.20 1,989.70 1,989.96 0.0K
16:53 1,990.03 1,990.09 1,989.90 1,990.04 0.0K
16:54 1,990.02 1,990.17 1,989.85 1,990.11 0.0K
16:55 1,990.09 1,990.27 1,989.68 1,989.79 0.0K
16:56 1,989.75 1,989.87 1,989.58 1,989.70 0.0K
16:57 1,989.66 1,989.69 1,988.67 1,988.70 0.0K
16:58 1,988.87 1,989.27 1,988.86 1,989.27 0.0K
16:59 1,989.26 1,989.53 1,989.06 1,989.37 0.0K
17:00 1,989.71 1,990.47 1,989.71 1,990.43 0.0K
17:01 1,990.58 1,990.93 1,990.58 1,990.91 0.0K
17:02 1,990.98 1,992.00 1,990.84 1,991.80 0.0K
17:03 1,991.66 1,992.07 1,991.66 1,991.81 0.0K
17:04 1,991.78 1,991.82 1,991.28 1,991.32 0.0K
17:05 1,991.34 1,991.44 1,991.13 1,991.44 0.0K
17:06 1,991.40 1,991.59 1,991.26 1,991.26 0.0K
17:07 1,991.23 1,991.23 1,990.63 1,990.72 0.0K
17:08 1,990.77 1,990.78 1,990.67 1,990.72 0.0K
17:09 1,990.39 1,990.73 1,990.29 1,990.61 0.0K
17:10 1,990.57 1,990.61 1,990.02 1,990.31 0.0K
17:11 1,990.38 1,990.38 1,989.76 1,989.83 0.0K
17:12 1,989.78 1,990.57 1,989.78 1,990.49 0.0K
17:13 1,990.42 1,990.42 1,989.90 1,989.95 0.0K
17:14 1,989.92 1,990.00 1,989.65 1,989.70 0.0K
17:15 1,989.76 1,989.76 1,989.34 1,989.34 0.0K
17:16 1,989.25 1,989.25 1,988.53 1,988.54 0.0K
17:17 1,988.49 1,988.49 1,988.23 1,988.31 0.0K
17:18 1,988.26 1,988.53 1,988.15 1,988.15 0.0K
17:19 1,988.10 1,989.25 1,988.10 1,988.86 0.0K
17:20 1,988.73 1,989.23 1,988.73 1,988.94 0.0K
17:21 1,988.96 1,989.00 1,987.84 1,987.84 0.0K
17:22 1,987.89 1,988.15 1,987.89 1,988.15 0.0K
17:23 1,988.07 1,988.07 1,987.67 1,987.72 0.0K
17:24 1,988.16 1,988.76 1,988.16 1,988.76 0.0K
17:25 1,988.64 1,989.11 1,988.63 1,989.05 0.0K
17:26 1,989.07 1,989.25 1,989.07 1,989.19 0.0K
17:27 1,989.06 1,989.16 1,988.84 1,988.89 0.0K
17:28 1,988.93 1,988.93 1,988.03 1,988.04 0.0K
17:29 1,988.08 1,988.34 1,988.08 1,988.21 0.0K
17:30 1,988.24 1,988.36 1,988.05 1,988.10 0.0K
17:31 1,988.05 1,988.25 1,987.97 1,988.25 0.0K
17:32 1,988.24 1,988.24 1,987.94 1,988.01 0.0K
17:33 1,987.94 1,988.46 1,987.86 1,987.86 0.0K
17:34 1,987.83 1,987.83 1,987.61 1,987.73 0.0K
17:35 1,987.65 1,987.69 1,987.50 1,987.53 0.0K
17:36 1,987.60 1,987.70 1,987.48 1,987.53 0.0K
17:37 1,987.56 1,987.56 1,987.35 1,987.36 0.0K
17:38 1,987.24 1,987.38 1,987.13 1,987.28 0.0K
17:39 1,987.30 1,987.30 1,987.10 1,987.26 0.0K
17:40 1,987.33 1,987.61 1,987.33 1,987.59 0.0K
17:41 1,987.67 1,987.77 1,987.51 1,987.77 0.0K
17:42 1,987.75 1,988.04 1,987.75 1,987.84 0.0K
17:43 1,987.86 1,988.29 1,987.86 1,987.94 0.0K
17:44 1,987.96 1,987.96 1,987.23 1,987.36 0.0K
17:45 1,987.29 1,987.86 1,987.29 1,987.86 0.0K
17:46 1,988.09 1,988.21 1,987.96 1,988.21 0.0K
17:47 1,988.12 1,989.06 1,988.00 1,989.02 0.0K
17:48 1,989.10 1,989.41 1,989.01 1,989.15 0.0K
17:49 1,989.11 1,989.11 1,988.48 1,988.54 0.0K
17:50 1,988.48 1,988.48 1,988.20 1,988.26 0.0K
17:51 1,988.31 1,988.40 1,988.10 1,988.40 0.0K
17:52 1,988.31 1,988.33 1,987.85 1,987.98 0.0K
17:53 1,987.91 1,988.24 1,987.81 1,988.18 0.0K
17:54 1,988.10 1,988.14 1,987.94 1,988.06 0.0K
17:55 1,988.02 1,988.30 1,987.81 1,987.81 0.0K
17:56 1,987.94 1,988.04 1,987.80 1,987.92 0.0K
17:57 1,987.87 1,988.14 1,987.78 1,988.06 0.0K
17:58 1,988.02 1,988.28 1,988.00 1,988.16 0.0K
17:59 1,988.27 1,988.69 1,988.27 1,988.68 0.0K
18:00 1,988.83 1,989.44 1,988.83 1,989.40 0.0K
18:01 1,989.41 1,989.49 1,988.89 1,988.89 0.0K
18:02 1,988.93 1,988.93 1,988.80 1,988.84 0.0K
18:03 1,988.93 1,989.09 1,988.69 1,988.87 0.0K
18:04 1,988.92 1,989.31 1,988.92 1,989.31 0.0K
18:05 1,989.28 1,989.56 1,989.25 1,989.48 0.0K
18:06 1,989.48 1,989.88 1,989.48 1,989.88 0.0K
18:07 1,989.90 1,990.21 1,989.70 1,990.21 0.0K
18:08 1,990.23 1,990.34 1,990.07 1,990.20 0.0K
18:09 1,990.12 1,990.46 1,990.08 1,990.46 0.0K
18:10 1,990.38 1,990.48 1,990.30 1,990.30 0.0K
18:11 1,990.27 1,990.98 1,990.25 1,990.93 0.0K
18:12 1,991.00 1,991.28 1,991.00 1,991.12 0.0K
18:13 1,991.07 1,991.51 1,991.00 1,991.51 0.0K
18:14 1,991.49 1,991.65 1,991.37 1,991.64 0.0K
18:15 1,991.68 1,991.81 1,991.64 1,991.77 0.0K
18:16 1,991.82 1,992.71 1,991.82 1,992.68 0.0K
18:17 1,992.65 1,992.77 1,992.52 1,992.75 0.0K
18:18 1,992.79 1,993.15 1,992.68 1,992.68 0.0K
18:19 1,992.64 1,992.88 1,992.54 1,992.84 0.0K
18:20 1,992.72 1,993.09 1,992.69 1,993.09 0.0K
18:21 1,993.02 1,993.31 1,992.91 1,993.29 0.0K
18:22 1,993.21 1,993.51 1,993.17 1,993.22 0.0K
18:23 1,993.29 1,993.49 1,993.17 1,993.33 0.0K
18:24 1,993.27 1,993.41 1,992.94 1,993.25 0.0K
18:25 1,993.33 1,993.33 1,993.33 1,993.33 0.0K
18:29 1,993.84 1,997.27 1,993.84 1,997.27 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