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 2,017.54 2,018.38 2,017.05 2,017.13 0.0K
10:01 2,017.14 2,017.71 2,015.13 2,015.51 0.0K
10:02 2,015.58 2,015.63 2,014.58 2,015.49 0.0K
10:03 2,015.55 2,015.57 2,014.76 2,015.02 0.0K
10:04 2,015.24 2,015.73 2,015.04 2,015.34 0.0K
10:05 2,015.24 2,015.47 2,014.69 2,014.79 0.0K
10:06 2,014.71 2,014.97 2,014.02 2,014.10 0.0K
10:07 2,013.83 2,013.83 2,012.78 2,012.80 0.0K
10:08 2,012.84 2,012.97 2,012.04 2,012.18 0.0K
10:09 2,012.36 2,012.58 2,011.96 2,011.96 0.0K
10:10 2,012.04 2,012.27 2,011.31 2,011.56 0.0K
10:11 2,011.36 2,011.65 2,011.20 2,011.49 0.0K
10:12 2,011.34 2,011.45 2,010.83 2,011.43 0.0K
10:13 2,011.31 2,011.33 2,010.60 2,010.60 0.0K
10:14 2,010.55 2,011.07 2,010.35 2,010.70 0.0K
10:15 2,010.84 2,011.75 2,010.74 2,011.11 0.0K
10:16 2,011.09 2,011.41 2,010.61 2,011.18 0.0K
10:17 2,010.52 2,010.69 2,010.21 2,010.21 0.0K
10:18 2,009.89 2,009.89 2,009.01 2,009.13 0.0K
10:19 2,009.26 2,009.66 2,009.26 2,009.52 0.0K
10:20 2,009.55 2,009.85 2,009.52 2,009.66 0.0K
10:21 2,009.68 2,009.86 2,009.32 2,009.32 0.0K
10:22 2,009.16 2,009.72 2,009.12 2,009.63 0.0K
10:23 2,009.77 2,009.83 2,009.36 2,009.45 0.0K
10:24 2,009.41 2,009.41 2,007.43 2,007.43 0.0K
10:25 2,007.40 2,007.71 2,007.02 2,007.71 0.0K
10:26 2,007.65 2,007.73 2,007.41 2,007.65 0.0K
10:27 2,007.69 2,008.00 2,007.53 2,007.59 0.0K
10:28 2,007.68 2,008.69 2,007.68 2,008.66 0.0K
10:29 2,008.70 2,009.37 2,008.60 2,009.26 0.0K
10:30 2,009.05 2,009.05 2,008.80 2,008.88 0.0K
10:31 2,008.86 2,009.44 2,008.86 2,009.05 0.0K
10:32 2,009.02 2,009.02 2,007.70 2,007.85 0.0K
10:33 2,008.01 2,008.01 2,007.51 2,007.71 0.0K
10:34 2,007.79 2,008.00 2,007.78 2,007.78 0.0K
10:35 2,007.58 2,007.58 2,006.25 2,006.47 0.0K
10:36 2,006.75 2,006.86 2,006.59 2,006.67 0.0K
10:37 2,006.89 2,007.03 2,005.87 2,005.98 0.0K
10:38 2,005.86 2,005.92 2,005.01 2,005.01 0.0K
10:39 2,005.17 2,005.17 2,004.57 2,005.03 0.0K
10:40 2,004.94 2,005.44 2,004.77 2,005.30 0.0K
10:41 2,005.20 2,005.32 2,005.11 2,005.27 0.0K
10:42 2,005.33 2,005.97 2,005.33 2,005.90 0.0K
10:43 2,005.84 2,006.14 2,005.63 2,005.71 0.0K
10:44 2,005.78 2,006.03 2,005.76 2,005.96 0.0K
10:45 2,005.81 2,005.95 2,005.66 2,005.81 0.0K
10:46 2,005.89 2,006.18 2,005.80 2,005.98 0.0K
10:47 2,006.05 2,006.05 2,004.48 2,004.76 0.0K
10:48 2,004.73 2,005.25 2,004.70 2,005.25 0.0K
10:49 2,005.34 2,005.52 2,005.27 2,005.49 0.0K
10:50 2,005.34 2,005.92 2,005.34 2,005.63 0.0K
10:51 2,005.67 2,006.57 2,005.67 2,006.57 0.0K
10:52 2,006.52 2,006.55 2,006.13 2,006.17 0.0K
10:53 2,006.12 2,006.32 2,006.04 2,006.04 0.0K
10:54 2,006.08 2,006.08 2,005.86 2,005.93 0.0K
10:55 2,005.74 2,005.78 2,005.57 2,005.72 0.0K
10:56 2,005.68 2,005.96 2,005.68 2,005.96 0.0K
10:57 2,005.88 2,005.88 2,005.47 2,005.63 0.0K
10:58 2,005.64 2,006.16 2,005.57 2,005.99 0.0K
10:59 2,005.96 2,006.39 2,005.95 2,006.39 0.0K
11:00 2,006.34 2,006.34 2,005.50 2,005.62 0.0K
11:01 2,005.88 2,006.13 2,005.75 2,006.13 0.0K
11:02 2,006.06 2,006.42 2,006.03 2,006.42 0.0K
11:03 2,006.53 2,006.53 2,005.79 2,005.79 0.0K
11:04 2,005.82 2,005.82 2,005.38 2,005.72 0.0K
11:05 2,005.54 2,006.24 2,005.45 2,006.24 0.0K
11:06 2,006.39 2,007.24 2,006.39 2,007.19 0.0K
11:07 2,007.11 2,007.19 2,006.43 2,006.43 0.0K
11:08 2,006.30 2,006.81 2,005.97 2,006.80 0.0K
11:09 2,006.73 2,006.76 2,006.58 2,006.58 0.0K
11:10 2,006.61 2,006.67 2,006.36 2,006.36 0.0K
11:11 2,006.32 2,006.32 2,005.82 2,005.82 0.0K
11:12 2,005.84 2,005.97 2,005.75 2,005.85 0.0K
11:13 2,005.92 2,006.00 2,005.40 2,005.63 0.0K
11:14 2,005.71 2,005.97 2,005.70 2,005.70 0.0K
11:15 2,005.78 2,006.36 2,005.78 2,006.36 0.0K
11:16 2,006.37 2,006.95 2,006.37 2,006.91 0.0K
11:17 2,007.02 2,007.10 2,006.94 2,007.03 0.0K
11:18 2,007.09 2,007.17 2,006.71 2,006.75 0.0K
11:19 2,006.99 2,007.40 2,006.96 2,007.32 0.0K
11:20 2,007.27 2,007.27 2,007.04 2,007.13 0.0K
11:21 2,007.18 2,007.21 2,006.91 2,007.02 0.0K
11:22 2,006.83 2,007.08 2,006.69 2,006.91 0.0K
11:23 2,007.00 2,007.18 2,006.90 2,007.11 0.0K
11:24 2,007.05 2,007.34 2,007.05 2,007.20 0.0K
11:25 2,007.20 2,007.33 2,007.20 2,007.27 0.0K
11:26 2,007.29 2,007.29 2,006.77 2,006.77 0.0K
11:27 2,006.78 2,006.84 2,006.47 2,006.47 0.0K
11:28 2,006.58 2,007.10 2,006.58 2,006.92 0.0K
11:29 2,006.87 2,006.98 2,006.68 2,006.98 0.0K
11:30 2,007.04 2,007.19 2,006.99 2,007.19 0.0K
11:31 2,007.09 2,007.16 2,006.52 2,006.59 0.0K
11:32 2,006.58 2,006.62 2,006.28 2,006.28 0.0K
11:33 2,006.31 2,006.31 2,006.00 2,006.06 0.0K
11:34 2,005.99 2,006.01 2,005.73 2,005.95 0.0K
11:35 2,006.03 2,006.14 2,005.72 2,005.77 0.0K
11:36 2,005.72 2,005.83 2,005.66 2,005.69 0.0K
11:37 2,005.73 2,006.20 2,005.70 2,006.20 0.0K
11:38 2,006.28 2,006.51 2,006.28 2,006.50 0.0K
11:39 2,006.57 2,007.22 2,006.57 2,006.90 0.0K
11:40 2,006.86 2,006.95 2,006.79 2,006.84 0.0K
11:41 2,006.87 2,007.02 2,006.80 2,006.99 0.0K
11:42 2,007.18 2,007.49 2,007.18 2,007.40 0.0K
11:43 2,007.31 2,007.31 2,006.91 2,006.91 0.0K
11:44 2,006.84 2,007.33 2,006.84 2,007.31 0.0K
11:45 2,007.32 2,007.42 2,007.10 2,007.10 0.0K
11:46 2,007.12 2,007.55 2,007.01 2,007.55 0.0K
11:47 2,007.51 2,007.56 2,007.34 2,007.49 0.0K
11:48 2,007.50 2,007.70 2,007.49 2,007.70 0.0K
11:49 2,007.66 2,008.00 2,007.61 2,007.93 0.0K
11:50 2,007.86 2,007.86 2,007.54 2,007.62 0.0K
11:51 2,007.69 2,007.78 2,007.69 2,007.77 0.0K
11:52 2,007.75 2,007.90 2,007.75 2,007.86 0.0K
11:53 2,007.78 2,008.07 2,007.74 2,008.07 0.0K
11:54 2,008.18 2,008.25 2,008.11 2,008.12 0.0K
11:55 2,008.18 2,008.23 2,008.11 2,008.16 0.0K
11:56 2,008.07 2,008.31 2,008.07 2,008.20 0.0K
11:57 2,008.18 2,008.18 2,007.89 2,008.01 0.0K
11:58 2,007.98 2,008.11 2,007.88 2,008.11 0.0K
11:59 2,008.07 2,008.35 2,007.98 2,008.35 0.0K
12:00 2,008.18 2,008.70 2,008.10 2,008.70 0.0K
12:01 2,008.73 2,008.98 2,008.73 2,008.98 0.0K
12:02 2,008.99 2,009.27 2,008.99 2,009.16 0.0K
12:03 2,009.13 2,009.13 2,008.70 2,008.81 0.0K
12:04 2,008.84 2,009.01 2,008.70 2,008.71 0.0K
12:05 2,008.78 2,008.80 2,008.56 2,008.72 0.0K
12:06 2,008.49 2,008.75 2,008.15 2,008.75 0.0K
12:07 2,008.78 2,008.88 2,008.29 2,008.33 0.0K
12:08 2,008.36 2,008.45 2,008.30 2,008.45 0.0K
12:09 2,008.59 2,008.74 2,008.45 2,008.74 0.0K
12:10 2,008.82 2,008.82 2,008.61 2,008.61 0.0K
12:11 2,008.50 2,008.51 2,008.24 2,008.43 0.0K
12:12 2,008.42 2,008.45 2,008.33 2,008.33 0.0K
12:13 2,008.40 2,008.69 2,008.32 2,008.50 0.0K
12:14 2,008.56 2,008.89 2,008.45 2,008.68 0.0K
12:15 2,008.64 2,008.68 2,008.49 2,008.67 0.0K
12:16 2,008.50 2,008.50 2,008.20 2,008.35 0.0K
12:17 2,008.33 2,008.60 2,008.29 2,008.36 0.0K
12:18 2,008.41 2,008.45 2,007.99 2,007.99 0.0K
12:19 2,008.10 2,008.22 2,008.09 2,008.09 0.0K
12:20 2,008.08 2,008.54 2,008.08 2,008.21 0.0K
12:21 2,008.15 2,008.89 2,008.08 2,008.85 0.0K
12:22 2,008.90 2,009.15 2,008.90 2,009.15 0.0K
12:23 2,009.10 2,009.10 2,008.83 2,008.83 0.0K
12:24 2,008.81 2,009.18 2,008.81 2,009.18 0.0K
12:25 2,009.14 2,009.20 2,008.97 2,008.97 0.0K
12:26 2,008.81 2,009.04 2,008.81 2,009.04 0.0K
12:27 2,008.95 2,008.95 2,008.95 2,008.95 0.0K
12:28 2,008.90 2,009.03 2,008.44 2,009.03 0.0K
12:29 2,009.07 2,009.13 2,008.86 2,008.86 0.0K
12:30 2,008.84 2,008.84 2,008.65 2,008.74 0.0K
12:31 2,008.72 2,008.77 2,008.67 2,008.77 0.0K
12:32 2,008.78 2,008.78 2,008.49 2,008.63 0.0K
12:33 2,008.67 2,009.34 2,008.67 2,009.17 0.0K
12:34 2,009.27 2,009.27 2,009.07 2,009.24 0.0K
12:35 2,009.30 2,009.64 2,009.25 2,009.54 0.0K
12:36 2,009.58 2,009.90 2,009.58 2,009.81 0.0K
12:37 2,009.82 2,010.03 2,009.82 2,009.86 0.0K
12:38 2,009.91 2,009.91 2,009.78 2,009.83 0.0K
12:39 2,009.86 2,010.09 2,009.85 2,010.00 0.0K
12:40 2,009.97 2,010.27 2,009.94 2,010.27 0.0K
12:41 2,010.34 2,010.45 2,010.34 2,010.40 0.0K
12:42 2,010.50 2,010.74 2,010.50 2,010.57 0.0K
12:43 2,010.50 2,010.50 2,010.33 2,010.37 0.0K
12:44 2,010.28 2,010.37 2,010.08 2,010.17 0.0K
12:45 2,010.21 2,010.21 2,009.96 2,010.21 0.0K
12:46 2,010.13 2,010.13 2,009.91 2,009.91 0.0K
12:47 2,009.87 2,009.87 2,009.66 2,009.79 0.0K
12:48 2,009.88 2,009.99 2,009.75 2,009.99 0.0K
12:49 2,010.01 2,010.07 2,009.98 2,010.06 0.0K
12:50 2,010.02 2,010.63 2,010.02 2,010.63 0.0K
12:51 2,010.60 2,010.67 2,010.58 2,010.67 0.0K
12:52 2,010.85 2,010.88 2,010.73 2,010.78 0.0K
12:53 2,010.75 2,010.87 2,010.52 2,010.52 0.0K
12:54 2,010.50 2,010.72 2,010.50 2,010.65 0.0K
12:55 2,010.67 2,010.87 2,010.62 2,010.80 0.0K
12:56 2,010.84 2,011.01 2,010.84 2,011.01 0.0K
12:57 2,010.96 2,010.97 2,010.60 2,010.63 0.0K
12:58 2,010.71 2,010.99 2,010.68 2,010.86 0.0K
12:59 2,010.85 2,010.85 2,010.32 2,010.50 0.0K
13:00 2,010.36 2,010.88 2,010.36 2,010.81 0.0K
13:01 2,010.70 2,011.03 2,010.70 2,011.03 0.0K
13:02 2,011.06 2,011.55 2,011.06 2,011.35 0.0K
13:03 2,011.26 2,011.26 2,011.09 2,011.10 0.0K
13:04 2,011.10 2,011.24 2,011.10 2,011.21 0.0K
13:05 2,011.24 2,011.26 2,011.11 2,011.19 0.0K
13:06 2,011.12 2,011.33 2,011.12 2,011.33 0.0K
13:07 2,011.24 2,011.28 2,011.14 2,011.26 0.0K
13:08 2,011.28 2,011.30 2,011.13 2,011.13 0.0K
13:09 2,011.16 2,011.23 2,010.94 2,011.23 0.0K
13:10 2,011.30 2,011.30 2,010.91 2,010.96 0.0K
13:11 2,011.03 2,011.09 2,011.03 2,011.07 0.0K
13:12 2,011.09 2,011.09 2,011.00 2,011.00 0.0K
13:13 2,011.06 2,011.11 2,010.85 2,010.92 0.0K
13:14 2,010.93 2,010.98 2,010.72 2,010.98 0.0K
13:15 2,011.02 2,011.16 2,010.98 2,011.16 0.0K
13:16 2,011.05 2,011.19 2,011.03 2,011.13 0.0K
13:17 2,011.10 2,011.24 2,011.05 2,011.22 0.0K
13:18 2,011.21 2,011.33 2,011.18 2,011.27 0.0K
13:19 2,011.34 2,011.34 2,011.13 2,011.13 0.0K
13:20 2,011.06 2,011.30 2,010.99 2,011.30 0.0K
13:21 2,011.28 2,011.54 2,011.28 2,011.41 0.0K
13:22 2,011.46 2,011.50 2,011.41 2,011.41 0.0K
13:23 2,011.34 2,011.60 2,011.34 2,011.60 0.0K
13:24 2,011.54 2,011.95 2,011.54 2,011.95 0.0K
13:25 2,011.90 2,011.96 2,011.72 2,011.72 0.0K
13:26 2,011.68 2,011.91 2,011.67 2,011.91 0.0K
13:27 2,011.85 2,011.97 2,011.65 2,011.80 0.0K
13:28 2,011.75 2,011.75 2,011.63 2,011.68 0.0K
13:29 2,011.62 2,011.98 2,011.62 2,011.98 0.0K
13:30 2,011.93 2,012.33 2,011.93 2,012.33 0.0K
13:31 2,012.28 2,012.30 2,012.16 2,012.26 0.0K
13:32 2,012.35 2,012.89 2,012.35 2,012.87 0.0K
13:33 2,012.84 2,012.88 2,012.69 2,012.78 0.0K
13:34 2,012.83 2,012.83 2,012.35 2,012.35 0.0K
13:35 2,012.31 2,012.33 2,012.12 2,012.12 0.0K
13:36 2,012.10 2,012.11 2,011.91 2,011.95 0.0K
13:37 2,011.99 2,012.04 2,011.56 2,011.56 0.0K
13:38 2,011.64 2,011.76 2,011.47 2,011.76 0.0K
13:39 2,011.80 2,012.08 2,011.80 2,012.08 0.0K
13:40 2,012.11 2,012.32 2,012.11 2,012.26 0.0K
13:41 2,012.25 2,012.38 2,012.19 2,012.38 0.0K
13:42 2,012.30 2,012.56 2,012.30 2,012.43 0.0K
13:43 2,012.51 2,012.51 2,012.32 2,012.39 0.0K
13:44 2,012.46 2,012.46 2,012.23 2,012.32 0.0K
13:45 2,012.40 2,012.89 2,012.40 2,012.76 0.0K
13:46 2,012.80 2,012.89 2,012.73 2,012.89 0.0K
13:47 2,012.94 2,013.03 2,012.82 2,012.82 0.0K
13:48 2,012.81 2,013.21 2,012.75 2,013.21 0.0K
13:49 2,013.07 2,013.07 2,012.76 2,012.82 0.0K
13:50 2,012.84 2,012.92 2,012.76 2,012.76 0.0K
13:51 2,012.74 2,012.80 2,012.64 2,012.80 0.0K
13:52 2,012.83 2,012.83 2,012.53 2,012.71 0.0K
13:53 2,012.75 2,012.93 2,012.75 2,012.86 0.0K
13:54 2,012.83 2,012.86 2,012.60 2,012.64 0.0K
13:55 2,012.62 2,012.62 2,012.52 2,012.56 0.0K
13:56 2,012.59 2,012.77 2,012.59 2,012.61 0.0K
13:57 2,012.60 2,012.62 2,012.55 2,012.62 0.0K
13:58 2,012.69 2,012.69 2,012.30 2,012.32 0.0K
13:59 2,012.35 2,012.41 2,012.32 2,012.41 0.0K
14:00 2,012.48 2,012.67 2,012.41 2,012.44 0.0K
14:01 2,012.38 2,012.41 2,012.15 2,012.35 0.0K
14:02 2,012.29 2,012.47 2,012.29 2,012.45 0.0K
14:03 2,012.43 2,012.54 2,012.29 2,012.54 0.0K
14:04 2,012.46 2,012.82 2,012.46 2,012.82 0.0K
14:05 2,012.79 2,012.79 2,012.73 2,012.79 0.0K
14:06 2,012.82 2,013.49 2,012.79 2,013.49 0.0K
14:07 2,013.37 2,013.40 2,013.10 2,013.10 0.0K
14:08 2,013.01 2,013.11 2,012.95 2,013.11 0.0K
14:09 2,013.14 2,013.25 2,013.07 2,013.07 0.0K
14:10 2,013.00 2,013.12 2,012.95 2,013.08 0.0K
14:11 2,013.06 2,013.11 2,012.97 2,013.00 0.0K
14:12 2,012.99 2,012.99 2,012.83 2,012.85 0.0K
14:13 2,012.83 2,013.05 2,012.82 2,013.00 0.0K
14:14 2,012.95 2,012.99 2,012.85 2,012.88 0.0K
14:15 2,012.83 2,013.12 2,012.83 2,013.04 0.0K
14:16 2,013.09 2,013.09 2,012.98 2,013.00 0.0K
14:17 2,013.05 2,013.05 2,012.90 2,012.95 0.0K
14:18 2,012.96 2,012.98 2,012.89 2,012.98 0.0K
14:19 2,012.89 2,012.89 2,012.87 2,012.87 0.0K
14:20 2,012.93 2,013.11 2,012.93 2,013.07 0.0K
14:21 2,013.11 2,013.23 2,013.09 2,013.23 0.0K
14:22 2,013.29 2,013.36 2,013.29 2,013.34 0.0K
14:23 2,013.30 2,013.61 2,013.25 2,013.61 0.0K
14:24 2,013.70 2,013.77 2,013.51 2,013.60 0.0K
14:25 2,013.53 2,013.77 2,013.43 2,013.57 0.0K
14:26 2,013.59 2,014.27 2,013.59 2,014.27 0.0K
14:27 2,014.30 2,014.47 2,014.30 2,014.42 0.0K
14:28 2,014.45 2,014.85 2,014.35 2,014.63 0.0K
14:29 2,014.71 2,014.71 2,014.27 2,014.37 0.0K
14:30 2,014.36 2,014.66 2,014.36 2,014.66 0.0K
14:31 2,014.72 2,014.97 2,014.67 2,014.94 0.0K
14:32 2,014.98 2,015.33 2,014.97 2,015.28 0.0K
14:33 2,015.24 2,015.34 2,015.20 2,015.34 0.0K
14:34 2,015.36 2,015.43 2,015.34 2,015.43 0.0K
14:35 2,015.47 2,015.76 2,015.47 2,015.73 0.0K
14:36 2,015.68 2,016.11 2,015.65 2,016.11 0.0K
14:37 2,016.15 2,016.34 2,016.10 2,016.26 0.0K
14:38 2,016.21 2,016.44 2,016.21 2,016.44 0.0K
14:39 2,016.55 2,016.55 2,016.18 2,016.18 0.0K
14:40 2,016.33 2,016.57 2,016.27 2,016.53 0.0K
14:41 2,016.64 2,016.66 2,016.40 2,016.40 0.0K
14:42 2,016.41 2,016.41 2,016.23 2,016.40 0.0K
14:43 2,016.31 2,016.35 2,016.19 2,016.24 0.0K
14:44 2,016.20 2,016.23 2,016.10 2,016.10 0.0K
14:45 2,016.13 2,016.31 2,016.06 2,016.31 0.0K
14:46 2,016.47 2,016.54 2,016.47 2,016.52 0.0K
14:47 2,016.44 2,017.08 2,016.44 2,017.02 0.0K
14:48 2,017.18 2,017.37 2,017.09 2,017.09 0.0K
14:49 2,017.07 2,017.54 2,016.98 2,017.49 0.0K
14:50 2,017.56 2,017.61 2,017.46 2,017.50 0.0K
14:51 2,017.55 2,017.62 2,017.41 2,017.53 0.0K
14:52 2,017.50 2,017.69 2,017.21 2,017.24 0.0K
14:53 2,017.21 2,017.31 2,017.21 2,017.25 0.0K
14:54 2,017.27 2,017.36 2,017.23 2,017.33 0.0K
14:55 2,017.48 2,017.59 2,017.45 2,017.54 0.0K
14:56 2,017.60 2,017.80 2,017.60 2,017.71 0.0K
14:57 2,017.64 2,017.83 2,017.64 2,017.83 0.0K
14:58 2,017.88 2,017.96 2,017.72 2,017.96 0.0K
14:59 2,017.90 2,018.04 2,017.81 2,018.04 0.0K
15:00 2,018.03 2,018.68 2,018.03 2,018.68 0.0K
15:01 2,018.64 2,019.17 2,018.47 2,019.14 0.0K
15:02 2,019.19 2,019.30 2,019.17 2,019.19 0.0K
15:03 2,019.11 2,019.11 2,018.85 2,018.95 0.0K
15:04 2,018.68 2,018.68 2,018.68 2,018.68 0.0K
15:05 2,018.63 2,018.63 2,018.35 2,018.37 0.0K
15:06 2,018.35 2,018.75 2,018.35 2,018.56 0.0K
15:07 2,018.60 2,018.67 2,018.60 2,018.64 0.0K
15:08 2,018.68 2,018.84 2,018.62 2,018.84 0.0K
15:09 2,018.77 2,018.88 2,018.61 2,018.79 0.0K
15:10 2,018.66 2,018.76 2,018.57 2,018.71 0.0K
15:11 2,018.69 2,018.92 2,018.60 2,018.62 0.0K
15:12 2,018.55 2,018.76 2,018.47 2,018.47 0.0K
15:13 2,018.54 2,018.54 2,018.25 2,018.32 0.0K
15:14 2,018.30 2,018.36 2,017.99 2,017.99 0.0K
15:15 2,017.94 2,018.00 2,017.88 2,018.00 0.0K
15:16 2,017.97 2,018.01 2,017.65 2,017.79 0.0K
15:17 2,017.79 2,017.85 2,017.74 2,017.81 0.0K
15:18 2,017.88 2,018.24 2,017.88 2,018.24 0.0K
15:19 2,018.19 2,018.27 2,018.18 2,018.22 0.0K
15:20 2,018.31 2,018.36 2,018.29 2,018.31 0.0K
15:21 2,018.35 2,018.54 2,018.35 2,018.42 0.0K
15:22 2,018.30 2,018.30 2,017.75 2,017.75 0.0K
15:23 2,017.71 2,017.71 2,017.56 2,017.62 0.0K
15:24 2,017.64 2,017.99 2,017.64 2,017.94 0.0K
15:25 2,017.99 2,017.99 2,017.89 2,017.95 0.0K
15:26 2,017.91 2,017.91 2,017.75 2,017.82 0.0K
15:27 2,017.92 2,017.98 2,017.64 2,017.68 0.0K
15:28 2,017.73 2,017.85 2,017.68 2,017.69 0.0K
15:29 2,017.64 2,017.76 2,017.60 2,017.76 0.0K
15:30 2,017.81 2,017.99 2,017.55 2,017.55 0.0K
15:31 2,017.53 2,017.53 2,017.26 2,017.31 0.0K
15:32 2,017.37 2,017.91 2,017.37 2,017.91 0.0K
15:33 2,017.88 2,018.38 2,017.83 2,018.36 0.0K
15:34 2,018.21 2,018.82 2,018.21 2,018.79 0.0K
15:35 2,018.73 2,018.75 2,018.29 2,018.44 0.0K
15:36 2,018.41 2,018.41 2,017.96 2,018.12 0.0K
15:37 2,018.17 2,018.21 2,017.95 2,017.95 0.0K
15:38 2,017.98 2,018.26 2,017.98 2,018.22 0.0K
15:39 2,018.24 2,018.34 2,018.20 2,018.23 0.0K
15:40 2,018.31 2,018.48 2,018.19 2,018.20 0.0K
15:41 2,018.23 2,018.41 2,018.22 2,018.41 0.0K
15:42 2,018.17 2,018.41 2,018.17 2,018.28 0.0K
15:43 2,018.24 2,018.42 2,018.14 2,018.14 0.0K
15:44 2,018.19 2,018.39 2,018.06 2,018.39 0.0K
15:45 2,018.38 2,018.41 2,018.25 2,018.40 0.0K
15:46 2,018.35 2,018.35 2,018.26 2,018.30 0.0K
15:47 2,018.37 2,018.41 2,018.33 2,018.41 0.0K
15:48 2,018.31 2,018.44 2,018.31 2,018.40 0.0K
15:49 2,018.48 2,018.76 2,018.37 2,018.75 0.0K
15:50 2,018.73 2,019.16 2,018.73 2,019.01 0.0K
15:51 2,019.12 2,019.19 2,019.06 2,019.06 0.0K
15:52 2,019.02 2,019.09 2,018.93 2,018.93 0.0K
15:53 2,019.02 2,019.13 2,018.98 2,019.13 0.0K
15:54 2,019.19 2,019.21 2,019.09 2,019.12 0.0K
15:55 2,019.10 2,019.12 2,018.96 2,018.96 0.0K
15:56 2,018.89 2,018.92 2,018.79 2,018.79 0.0K
15:57 2,019.13 2,019.27 2,019.13 2,019.21 0.0K
15:58 2,019.19 2,019.22 2,019.19 2,019.22 0.0K
15:59 2,019.26 2,019.34 2,019.14 2,019.14 0.0K
16:00 2,019.18 2,019.42 2,019.14 2,019.33 0.0K
16:01 2,019.14 2,019.29 2,018.95 2,019.09 0.0K
16:02 2,019.02 2,019.13 2,018.93 2,019.02 0.0K
16:03 2,018.91 2,018.99 2,018.75 2,018.78 0.0K
16:04 2,018.92 2,018.97 2,018.78 2,018.83 0.0K
16:05 2,018.77 2,018.85 2,018.58 2,018.67 0.0K
16:06 2,018.66 2,019.70 2,018.57 2,019.56 0.0K
16:07 2,019.64 2,019.64 2,019.39 2,019.42 0.0K
16:08 2,019.53 2,019.53 2,019.41 2,019.46 0.0K
16:09 2,019.50 2,019.73 2,019.50 2,019.73 0.0K
16:10 2,019.70 2,019.77 2,019.66 2,019.73 0.0K
16:11 2,020.03 2,020.40 2,020.03 2,020.40 0.0K
16:12 2,020.34 2,020.53 2,020.29 2,020.44 0.0K
16:13 2,020.49 2,020.54 2,020.24 2,020.38 0.0K
16:14 2,020.43 2,020.84 2,020.37 2,020.81 0.0K
16:15 2,020.66 2,020.90 2,020.58 2,020.75 0.0K
16:16 2,020.65 2,020.65 2,020.39 2,020.54 0.0K
16:17 2,020.49 2,020.57 2,020.49 2,020.57 0.0K
16:18 2,020.49 2,020.52 2,020.11 2,020.16 0.0K
16:19 2,020.13 2,020.46 2,019.83 2,019.83 0.0K
16:20 2,019.87 2,019.87 2,019.67 2,019.80 0.0K
16:21 2,019.89 2,019.89 2,019.70 2,019.70 0.0K
16:22 2,019.52 2,019.88 2,019.52 2,019.85 0.0K
16:23 2,019.80 2,019.95 2,019.73 2,019.93 0.0K
16:24 2,019.90 2,020.00 2,019.87 2,019.92 0.0K
16:25 2,019.87 2,020.61 2,019.87 2,020.61 0.0K
16:26 2,020.66 2,020.82 2,020.64 2,020.82 0.0K
16:27 2,020.84 2,021.02 2,020.79 2,021.02 0.0K
16:28 2,020.95 2,021.08 2,020.77 2,020.91 0.0K
16:29 2,020.92 2,020.92 2,020.55 2,020.55 0.0K
16:30 2,020.51 2,020.61 2,019.40 2,019.40 0.0K
16:31 2,019.39 2,019.55 2,018.56 2,018.58 0.0K
16:32 2,018.67 2,018.85 2,018.67 2,018.77 0.0K
16:33 2,018.69 2,018.74 2,018.52 2,018.58 0.0K
16:34 2,018.55 2,018.80 2,018.45 2,018.69 0.0K
16:35 2,018.74 2,018.74 2,018.28 2,018.41 0.0K
16:36 2,018.45 2,018.78 2,018.31 2,018.31 0.0K
16:37 2,018.29 2,018.40 2,018.16 2,018.27 0.0K
16:38 2,018.32 2,018.59 2,018.32 2,018.50 0.0K
16:39 2,018.42 2,018.42 2,017.22 2,017.53 0.0K
16:40 2,017.65 2,017.87 2,017.65 2,017.72 0.0K
16:41 2,017.68 2,017.73 2,017.45 2,017.51 0.0K
16:42 2,017.48 2,017.56 2,017.21 2,017.31 0.0K
16:43 2,017.38 2,017.54 2,017.24 2,017.26 0.0K
16:44 2,017.30 2,017.45 2,017.12 2,017.15 0.0K
16:45 2,017.11 2,017.94 2,017.11 2,017.94 0.0K
16:46 2,017.87 2,018.30 2,017.87 2,018.26 0.0K
16:47 2,018.30 2,018.33 2,017.46 2,017.55 0.0K
16:48 2,017.60 2,017.74 2,017.56 2,017.56 0.0K
16:49 2,017.56 2,017.65 2,017.42 2,017.42 0.0K
16:50 2,017.36 2,017.36 2,017.11 2,017.11 0.0K
16:51 2,017.04 2,017.21 2,016.94 2,016.95 0.0K
16:52 2,016.98 2,017.31 2,016.98 2,017.22 0.0K
16:53 2,017.28 2,017.58 2,017.16 2,017.58 0.0K
16:54 2,017.63 2,017.66 2,017.54 2,017.63 0.0K
16:55 2,017.71 2,017.76 2,017.50 2,017.54 0.0K
16:56 2,017.60 2,017.92 2,017.51 2,017.56 0.0K
16:57 2,017.47 2,017.50 2,017.35 2,017.50 0.0K
16:58 2,017.45 2,017.53 2,017.15 2,017.15 0.0K
16:59 2,017.19 2,017.19 2,016.91 2,016.91 0.0K
17:00 2,016.98 2,018.20 2,016.98 2,018.18 0.0K
17:01 2,018.22 2,018.59 2,018.22 2,018.29 0.0K
17:02 2,018.32 2,019.33 2,018.32 2,019.24 0.0K
17:03 2,019.09 2,019.61 2,019.09 2,019.52 0.0K
17:04 2,019.23 2,019.26 2,018.97 2,018.97 0.0K
17:05 2,018.90 2,019.02 2,018.70 2,018.95 0.0K
17:06 2,019.01 2,019.02 2,018.49 2,018.49 0.0K
17:07 2,018.47 2,018.63 2,018.42 2,018.63 0.0K
17:08 2,018.66 2,018.82 2,018.39 2,018.41 0.0K
17:09 2,018.52 2,018.78 2,018.52 2,018.75 0.0K
17:10 2,018.74 2,018.74 2,018.35 2,018.44 0.0K
17:11 2,018.41 2,018.46 2,018.25 2,018.32 0.0K
17:12 2,018.31 2,018.65 2,018.31 2,018.54 0.0K
17:13 2,018.57 2,018.57 2,018.17 2,018.36 0.0K
17:14 2,018.30 2,018.81 2,018.30 2,018.81 0.0K
17:15 2,018.78 2,018.79 2,018.67 2,018.72 0.0K
17:16 2,018.51 2,018.54 2,018.20 2,018.20 0.0K
17:17 2,018.30 2,018.42 2,018.12 2,018.42 0.0K
17:18 2,018.31 2,018.52 2,018.30 2,018.52 0.0K
17:19 2,018.47 2,018.70 2,018.41 2,018.60 0.0K
17:20 2,018.58 2,018.98 2,018.58 2,018.98 0.0K
17:21 2,018.93 2,019.13 2,018.76 2,019.08 0.0K
17:22 2,018.98 2,019.07 2,018.98 2,019.00 0.0K
17:23 2,018.99 2,019.54 2,018.99 2,019.54 0.0K
17:24 2,019.51 2,019.51 2,018.88 2,018.88 0.0K
17:25 2,018.93 2,019.01 2,018.35 2,018.40 0.0K
17:26 2,018.34 2,018.38 2,017.86 2,017.90 0.0K
17:27 2,017.94 2,018.15 2,017.79 2,017.85 0.0K
17:28 2,017.70 2,017.92 2,017.44 2,017.44 0.0K
17:29 2,017.49 2,017.71 2,017.49 2,017.71 0.0K
17:30 2,017.92 2,018.20 2,017.92 2,018.03 0.0K
17:31 2,018.08 2,018.52 2,018.08 2,018.32 0.0K
17:32 2,018.30 2,018.32 2,018.18 2,018.24 0.0K
17:33 2,018.29 2,018.29 2,017.79 2,017.84 0.0K
17:34 2,017.92 2,018.46 2,017.92 2,018.35 0.0K
17:35 2,018.37 2,018.44 2,018.18 2,018.26 0.0K
17:36 2,018.24 2,018.85 2,018.24 2,018.71 0.0K
17:37 2,018.40 2,018.87 2,018.40 2,018.87 0.0K
17:38 2,019.11 2,019.21 2,018.70 2,018.79 0.0K
17:39 2,018.76 2,018.86 2,018.60 2,018.60 0.0K
17:40 2,018.65 2,018.65 2,018.38 2,018.57 0.0K
17:41 2,018.56 2,018.56 2,017.98 2,018.34 0.0K
17:42 2,018.27 2,018.61 2,018.05 2,018.61 0.0K
17:43 2,018.58 2,018.84 2,018.58 2,018.74 0.0K
17:44 2,018.79 2,018.81 2,018.47 2,018.55 0.0K
17:45 2,018.52 2,018.77 2,018.43 2,018.77 0.0K
17:46 2,018.73 2,018.84 2,018.34 2,018.34 0.0K
17:47 2,018.30 2,018.64 2,018.10 2,018.64 0.0K
17:48 2,018.69 2,018.95 2,018.41 2,018.95 0.0K
17:49 2,019.02 2,019.07 2,018.84 2,019.07 0.0K
17:50 2,019.03 2,019.10 2,018.94 2,019.10 0.0K
17:51 2,019.08 2,019.53 2,019.06 2,019.53 0.0K
17:52 2,019.59 2,019.69 2,019.53 2,019.57 0.0K
17:53 2,019.62 2,019.81 2,019.56 2,019.81 0.0K
17:54 2,019.94 2,020.01 2,019.84 2,019.84 0.0K
17:55 2,019.92 2,020.11 2,019.92 2,020.09 0.0K
17:56 2,020.02 2,020.02 2,019.64 2,019.86 0.0K
17:57 2,019.90 2,020.20 2,019.90 2,020.20 0.0K
17:58 2,020.15 2,020.37 2,020.15 2,020.37 0.0K
17:59 2,020.31 2,020.32 2,019.92 2,019.96 0.0K
18:00 2,019.86 2,020.62 2,019.37 2,020.58 0.0K
18:01 2,020.50 2,021.28 2,020.50 2,021.24 0.0K
18:02 2,021.30 2,021.50 2,020.74 2,020.78 0.0K
18:03 2,021.02 2,021.42 2,021.02 2,021.22 0.0K
18:04 2,021.25 2,021.27 2,020.62 2,020.62 0.0K
18:05 2,020.56 2,021.00 2,020.52 2,020.87 0.0K
18:06 2,020.81 2,020.81 2,020.51 2,020.53 0.0K
18:07 2,020.38 2,020.43 2,020.14 2,020.19 0.0K
18:08 2,020.16 2,020.50 2,020.16 2,020.46 0.0K
18:09 2,020.58 2,020.92 2,020.58 2,020.64 0.0K
18:10 2,020.67 2,020.67 2,020.43 2,020.53 0.0K
18:11 2,020.57 2,020.67 2,020.52 2,020.59 0.0K
18:12 2,020.54 2,020.65 2,020.48 2,020.56 0.0K
18:13 2,020.64 2,020.64 2,020.40 2,020.40 0.0K
18:14 2,020.35 2,020.37 2,019.87 2,019.92 0.0K
18:15 2,019.77 2,019.92 2,019.72 2,019.90 0.0K
18:16 2,019.99 2,020.00 2,019.78 2,019.88 0.0K
18:17 2,019.97 2,020.06 2,019.89 2,019.97 0.0K
18:18 2,019.99 2,020.09 2,019.83 2,020.09 0.0K
18:19 2,020.07 2,020.07 2,019.53 2,019.68 0.0K
18:20 2,019.70 2,019.70 2,018.83 2,018.83 0.0K
18:21 2,018.68 2,019.28 2,018.68 2,019.19 0.0K
18:22 2,019.25 2,019.47 2,019.25 2,019.25 0.0K
18:23 2,019.02 2,019.18 2,018.96 2,019.03 0.0K
18:24 2,019.00 2,019.41 2,018.86 2,019.26 0.0K
18:29 2,019.42 2,021.30 2,019.25 2,021.30 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