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 2,019.97 2,022.09 2,019.97 2,020.98 0.0K
10:01 2,020.73 2,022.23 2,020.49 2,021.43 0.0K
10:02 2,020.97 2,021.89 2,020.90 2,021.89 0.0K
10:03 2,021.80 2,021.80 2,021.01 2,021.24 0.0K
10:04 2,021.05 2,021.79 2,021.05 2,021.79 0.0K
10:05 2,021.73 2,023.24 2,021.73 2,023.24 0.0K
10:06 2,023.17 2,023.93 2,023.01 2,023.93 0.0K
10:07 2,024.19 2,025.24 2,024.19 2,025.22 0.0K
10:08 2,025.27 2,026.25 2,024.62 2,026.25 0.0K
10:09 2,026.28 2,026.41 2,025.97 2,026.21 0.0K
10:10 2,026.34 2,027.24 2,026.34 2,027.08 0.0K
10:11 2,027.03 2,027.03 2,026.23 2,026.23 0.0K
10:12 2,026.07 2,027.27 2,025.81 2,026.58 0.0K
10:13 2,026.42 2,026.42 2,025.82 2,025.92 0.0K
10:14 2,025.78 2,026.26 2,025.68 2,025.68 0.0K
10:15 2,025.70 2,026.40 2,025.33 2,025.87 0.0K
10:16 2,025.96 2,026.54 2,025.80 2,025.93 0.0K
10:17 2,026.00 2,026.13 2,025.66 2,025.74 0.0K
10:18 2,025.67 2,025.73 2,025.08 2,025.08 0.0K
10:19 2,025.01 2,025.53 2,024.94 2,025.46 0.0K
10:20 2,025.39 2,025.95 2,025.39 2,025.95 0.0K
10:21 2,025.93 2,026.04 2,025.86 2,026.02 0.0K
10:22 2,026.15 2,026.23 2,025.64 2,025.69 0.0K
10:23 2,025.77 2,025.97 2,025.70 2,025.85 0.0K
10:24 2,025.88 2,025.92 2,025.21 2,025.32 0.0K
10:25 2,025.26 2,025.60 2,025.11 2,025.53 0.0K
10:26 2,025.64 2,025.95 2,025.59 2,025.68 0.0K
10:27 2,025.61 2,025.61 2,025.02 2,025.05 0.0K
10:28 2,025.06 2,025.55 2,025.06 2,025.55 0.0K
10:29 2,025.37 2,025.84 2,025.32 2,025.79 0.0K
10:30 2,025.76 2,026.33 2,025.76 2,026.25 0.0K
10:31 2,026.08 2,026.08 2,025.14 2,025.14 0.0K
10:32 2,025.15 2,025.79 2,025.15 2,025.72 0.0K
10:33 2,025.63 2,025.85 2,025.59 2,025.73 0.0K
10:34 2,025.75 2,025.75 2,024.97 2,025.06 0.0K
10:35 2,024.96 2,024.96 2,024.36 2,024.40 0.0K
10:36 2,024.45 2,025.13 2,024.45 2,024.65 0.0K
10:37 2,024.55 2,024.63 2,024.44 2,024.53 0.0K
10:38 2,024.46 2,024.48 2,023.96 2,024.10 0.0K
10:39 2,024.04 2,024.04 2,023.78 2,023.78 0.0K
10:40 2,023.90 2,023.97 2,023.53 2,023.92 0.0K
10:41 2,023.94 2,024.49 2,023.94 2,024.02 0.0K
10:42 2,024.06 2,024.61 2,024.06 2,024.52 0.0K
10:43 2,024.45 2,025.28 2,024.43 2,025.07 0.0K
10:44 2,025.02 2,025.02 2,024.77 2,024.81 0.0K
10:45 2,024.63 2,024.63 2,024.27 2,024.44 0.0K
10:46 2,024.40 2,024.70 2,024.40 2,024.67 0.0K
10:47 2,024.62 2,024.94 2,024.62 2,024.94 0.0K
10:48 2,025.00 2,025.00 2,024.42 2,024.48 0.0K
10:49 2,024.53 2,024.53 2,023.97 2,023.97 0.0K
10:50 2,023.87 2,023.87 2,022.61 2,022.65 0.0K
10:51 2,022.68 2,023.07 2,022.68 2,023.06 0.0K
10:52 2,023.04 2,023.09 2,022.98 2,023.06 0.0K
10:53 2,023.04 2,023.06 2,022.63 2,022.84 0.0K
10:54 2,022.72 2,022.72 2,022.15 2,022.15 0.0K
10:55 2,022.09 2,022.14 2,021.82 2,021.82 0.0K
10:56 2,021.85 2,022.05 2,021.76 2,021.98 0.0K
10:57 2,022.07 2,022.23 2,021.45 2,021.48 0.0K
10:58 2,021.57 2,021.80 2,021.57 2,021.76 0.0K
10:59 2,021.82 2,022.13 2,021.82 2,022.13 0.0K
11:00 2,022.28 2,022.99 2,022.28 2,022.89 0.0K
11:01 2,022.97 2,023.01 2,022.79 2,022.87 0.0K
11:02 2,022.85 2,022.85 2,022.49 2,022.49 0.0K
11:03 2,022.27 2,022.44 2,022.06 2,022.18 0.0K
11:04 2,022.10 2,022.12 2,021.59 2,021.90 0.0K
11:05 2,021.95 2,022.17 2,021.91 2,021.94 0.0K
11:06 2,021.96 2,022.10 2,021.85 2,022.10 0.0K
11:07 2,021.98 2,022.02 2,021.49 2,021.69 0.0K
11:08 2,021.54 2,021.97 2,021.54 2,021.91 0.0K
11:09 2,021.92 2,021.92 2,021.64 2,021.81 0.0K
11:10 2,021.67 2,021.98 2,021.67 2,021.82 0.0K
11:11 2,021.93 2,022.00 2,021.85 2,021.85 0.0K
11:12 2,021.80 2,021.84 2,021.40 2,021.63 0.0K
11:13 2,021.68 2,022.17 2,021.68 2,022.08 0.0K
11:14 2,022.19 2,022.19 2,021.20 2,021.20 0.0K
11:15 2,021.32 2,021.32 2,021.01 2,021.14 0.0K
11:16 2,021.24 2,021.35 2,020.75 2,020.75 0.0K
11:17 2,020.84 2,021.05 2,020.80 2,020.95 0.0K
11:18 2,020.89 2,020.89 2,020.66 2,020.66 0.0K
11:19 2,020.71 2,020.94 2,020.61 2,020.94 0.0K
11:20 2,020.99 2,020.99 2,020.72 2,020.81 0.0K
11:21 2,020.77 2,021.07 2,020.77 2,020.86 0.0K
11:22 2,020.82 2,021.00 2,020.78 2,020.78 0.0K
11:23 2,020.67 2,020.67 2,020.41 2,020.62 0.0K
11:24 2,020.78 2,021.03 2,020.78 2,020.92 0.0K
11:25 2,021.01 2,021.01 2,020.49 2,020.49 0.0K
11:26 2,020.55 2,020.90 2,020.53 2,020.80 0.0K
11:27 2,020.83 2,021.01 2,020.61 2,020.93 0.0K
11:28 2,020.95 2,021.13 2,020.95 2,021.02 0.0K
11:29 2,020.93 2,021.32 2,020.89 2,021.32 0.0K
11:30 2,021.40 2,021.59 2,021.25 2,021.51 0.0K
11:31 2,021.46 2,021.46 2,021.22 2,021.30 0.0K
11:32 2,021.22 2,021.22 2,020.54 2,020.57 0.0K
11:33 2,020.51 2,020.65 2,020.37 2,020.65 0.0K
11:34 2,020.63 2,020.67 2,020.22 2,020.35 0.0K
11:35 2,020.20 2,020.38 2,019.83 2,019.92 0.0K
11:36 2,020.09 2,020.27 2,020.09 2,020.19 0.0K
11:37 2,020.10 2,020.10 2,019.68 2,019.72 0.0K
11:38 2,019.79 2,020.01 2,019.73 2,019.91 0.0K
11:39 2,019.89 2,019.89 2,019.71 2,019.76 0.0K
11:40 2,019.88 2,020.02 2,019.86 2,019.86 0.0K
11:41 2,019.88 2,020.23 2,019.88 2,020.17 0.0K
11:42 2,020.19 2,020.28 2,020.01 2,020.28 0.0K
11:43 2,020.23 2,020.27 2,020.10 2,020.10 0.0K
11:44 2,020.02 2,020.02 2,019.51 2,019.69 0.0K
11:45 2,019.72 2,019.75 2,019.06 2,019.06 0.0K
11:46 2,018.97 2,019.15 2,018.90 2,019.13 0.0K
11:47 2,019.04 2,019.08 2,018.87 2,018.92 0.0K
11:48 2,018.94 2,019.08 2,018.88 2,018.98 0.0K
11:49 2,019.06 2,019.09 2,018.60 2,018.76 0.0K
11:50 2,018.72 2,018.72 2,018.55 2,018.55 0.0K
11:51 2,018.50 2,018.50 2,017.99 2,018.01 0.0K
11:52 2,018.03 2,018.38 2,018.02 2,018.38 0.0K
11:53 2,018.46 2,018.71 2,018.32 2,018.71 0.0K
11:54 2,018.72 2,018.77 2,018.69 2,018.74 0.0K
11:55 2,018.73 2,018.78 2,018.65 2,018.65 0.0K
11:56 2,018.68 2,018.68 2,018.06 2,018.06 0.0K
11:57 2,017.97 2,017.97 2,017.64 2,017.84 0.0K
11:58 2,017.86 2,017.99 2,017.86 2,017.94 0.0K
11:59 2,017.99 2,018.08 2,017.99 2,018.04 0.0K
12:00 2,017.97 2,018.67 2,017.97 2,018.30 0.0K
12:01 2,018.26 2,018.52 2,018.26 2,018.49 0.0K
12:02 2,018.55 2,018.55 2,017.80 2,017.80 0.0K
12:03 2,017.77 2,017.86 2,017.63 2,017.79 0.0K
12:04 2,017.76 2,017.76 2,017.44 2,017.44 0.0K
12:05 2,017.39 2,017.41 2,017.11 2,017.36 0.0K
12:06 2,017.39 2,017.39 2,017.04 2,017.12 0.0K
12:07 2,017.08 2,017.08 2,016.68 2,016.81 0.0K
12:08 2,016.84 2,016.84 2,016.63 2,016.63 0.0K
12:09 2,016.76 2,016.83 2,016.56 2,016.80 0.0K
12:10 2,016.95 2,017.18 2,016.88 2,017.10 0.0K
12:11 2,017.20 2,017.20 2,016.98 2,016.98 0.0K
12:12 2,017.03 2,017.03 2,016.85 2,016.87 0.0K
12:13 2,016.91 2,016.91 2,016.68 2,016.68 0.0K
12:14 2,016.73 2,016.95 2,016.73 2,016.92 0.0K
12:15 2,016.88 2,017.02 2,016.74 2,017.00 0.0K
12:16 2,017.05 2,017.05 2,016.83 2,016.93 0.0K
12:17 2,016.86 2,017.24 2,016.86 2,017.11 0.0K
12:18 2,017.02 2,017.02 2,016.80 2,016.87 0.0K
12:19 2,016.76 2,016.76 2,016.47 2,016.52 0.0K
12:20 2,016.49 2,016.49 2,016.22 2,016.22 0.0K
12:21 2,016.21 2,016.24 2,015.99 2,016.20 0.0K
12:22 2,016.24 2,016.24 2,015.94 2,016.03 0.0K
12:23 2,016.08 2,016.08 2,015.52 2,015.52 0.0K
12:24 2,015.57 2,015.57 2,015.05 2,015.05 0.0K
12:25 2,015.19 2,015.40 2,015.01 2,015.36 0.0K
12:26 2,015.59 2,015.66 2,015.24 2,015.42 0.0K
12:27 2,015.62 2,016.03 2,015.62 2,015.94 0.0K
12:28 2,015.89 2,016.13 2,015.53 2,015.62 0.0K
12:29 2,015.57 2,015.57 2,015.34 2,015.52 0.0K
12:30 2,015.43 2,015.43 2,014.65 2,014.65 0.0K
12:31 2,014.70 2,014.70 2,014.27 2,014.43 0.0K
12:32 2,014.38 2,014.56 2,014.08 2,014.08 0.0K
12:33 2,014.03 2,014.03 2,013.58 2,013.58 0.0K
12:34 2,013.55 2,013.64 2,013.30 2,013.30 0.0K
12:35 2,013.28 2,013.28 2,012.61 2,012.69 0.0K
12:36 2,012.55 2,012.68 2,012.20 2,012.20 0.0K
12:37 2,011.97 2,012.01 2,011.28 2,011.28 0.0K
12:38 2,011.20 2,011.20 2,010.85 2,010.93 0.0K
12:39 2,010.84 2,011.11 2,010.56 2,010.56 0.0K
12:40 2,010.54 2,010.54 2,009.76 2,010.43 0.0K
12:41 2,010.48 2,010.48 2,009.99 2,009.99 0.0K
12:42 2,009.94 2,010.35 2,009.75 2,010.35 0.0K
12:43 2,010.37 2,010.65 2,010.26 2,010.64 0.0K
12:44 2,010.58 2,010.61 2,009.56 2,009.56 0.0K
12:45 2,009.54 2,009.54 2,008.50 2,008.66 0.0K
12:46 2,008.58 2,008.66 2,008.42 2,008.43 0.0K
12:47 2,008.55 2,008.66 2,008.04 2,008.28 0.0K
12:48 2,008.16 2,008.74 2,008.16 2,008.56 0.0K
12:49 2,008.63 2,008.68 2,007.90 2,008.26 0.0K
12:50 2,008.25 2,008.55 2,008.00 2,008.55 0.0K
12:51 2,008.53 2,008.53 2,008.23 2,008.40 0.0K
12:52 2,008.32 2,008.33 2,007.38 2,007.38 0.0K
12:53 2,007.29 2,007.29 2,006.88 2,006.99 0.0K
12:54 2,006.94 2,007.22 2,006.84 2,007.22 0.0K
12:55 2,007.27 2,008.06 2,007.27 2,008.06 0.0K
12:56 2,007.97 2,008.04 2,007.52 2,007.65 0.0K
12:57 2,007.62 2,007.74 2,007.62 2,007.62 0.0K
12:58 2,007.53 2,007.53 2,007.38 2,007.38 0.0K
12:59 2,007.27 2,007.38 2,006.99 2,007.38 0.0K
13:00 2,007.27 2,007.40 2,007.21 2,007.40 0.0K
13:01 2,007.50 2,007.81 2,006.69 2,006.69 0.0K
13:02 2,006.63 2,006.63 2,006.22 2,006.27 0.0K
13:03 2,006.35 2,006.49 2,006.35 2,006.43 0.0K
13:04 2,006.60 2,006.60 2,006.26 2,006.49 0.0K
13:05 2,006.38 2,006.63 2,006.24 2,006.63 0.0K
13:06 2,006.61 2,006.61 2,006.44 2,006.50 0.0K
13:07 2,006.46 2,006.46 2,006.12 2,006.12 0.0K
13:08 2,006.14 2,006.26 2,005.84 2,005.92 0.0K
13:09 2,005.99 2,006.00 2,005.49 2,006.00 0.0K
13:10 2,006.05 2,006.09 2,005.93 2,006.00 0.0K
13:11 2,005.92 2,006.17 2,005.83 2,006.17 0.0K
13:12 2,006.10 2,006.26 2,006.10 2,006.21 0.0K
13:13 2,006.16 2,006.49 2,006.15 2,006.15 0.0K
13:14 2,005.93 2,005.97 2,005.88 2,005.89 0.0K
13:15 2,005.82 2,005.94 2,005.82 2,005.89 0.0K
13:16 2,005.77 2,005.90 2,005.65 2,005.65 0.0K
13:17 2,005.62 2,005.62 2,004.90 2,004.98 0.0K
13:18 2,004.90 2,004.92 2,004.83 2,004.83 0.0K
13:19 2,004.78 2,005.00 2,004.76 2,004.80 0.0K
13:20 2,004.83 2,004.83 2,004.41 2,004.43 0.0K
13:21 2,004.39 2,004.39 2,004.21 2,004.36 0.0K
13:22 2,004.34 2,004.34 2,003.41 2,003.41 0.0K
13:23 2,003.37 2,003.37 2,003.11 2,003.24 0.0K
13:24 2,003.14 2,003.14 2,002.84 2,002.89 0.0K
13:25 2,002.88 2,002.88 2,002.14 2,002.23 0.0K
13:26 2,002.34 2,002.37 2,002.03 2,002.03 0.0K
13:27 2,001.94 2,001.99 2,001.34 2,001.61 0.0K
13:28 2,001.66 2,001.70 2,001.32 2,001.49 0.0K
13:29 2,001.54 2,001.63 2,001.44 2,001.53 0.0K
13:30 2,001.47 2,001.74 2,001.14 2,001.74 0.0K
13:31 2,001.69 2,001.79 2,001.66 2,001.75 0.0K
13:32 2,001.61 2,001.61 2,001.30 2,001.33 0.0K
13:33 2,001.32 2,001.39 2,001.28 2,001.33 0.0K
13:34 2,001.28 2,001.35 2,001.22 2,001.22 0.0K
13:35 2,001.39 2,001.61 2,001.37 2,001.61 0.0K
13:36 2,001.68 2,001.76 2,001.57 2,001.57 0.0K
13:37 2,001.48 2,001.50 2,001.29 2,001.29 0.0K
13:38 2,001.22 2,001.22 2,001.02 2,001.11 0.0K
13:39 2,000.95 2,001.05 2,000.55 2,000.63 0.0K
13:40 2,000.55 2,000.55 2,000.14 2,000.14 0.0K
13:41 2,000.18 2,000.46 2,000.18 2,000.46 0.0K
13:42 2,000.50 2,000.88 2,000.49 2,000.65 0.0K
13:43 2,000.58 2,000.59 2,000.03 2,000.05 0.0K
13:44 2,000.07 2,000.07 1,999.46 1,999.49 0.0K
13:45 1,999.52 1,999.64 1,999.51 1,999.64 0.0K
13:46 1,999.60 1,999.67 1,999.21 1,999.21 0.0K
13:47 1,999.17 1,999.26 1,999.00 1,999.25 0.0K
13:48 1,999.28 1,999.40 1,999.07 1,999.16 0.0K
13:49 1,999.13 1,999.28 1,999.02 1,999.17 0.0K
13:50 1,999.16 1,999.63 1,999.16 1,999.23 0.0K
13:51 1,999.14 1,999.17 1,998.79 1,998.82 0.0K
13:52 1,998.85 1,999.12 1,998.85 1,999.04 0.0K
13:53 1,999.09 1,999.09 1,998.43 1,998.43 0.0K
13:54 1,998.44 1,998.52 1,998.18 1,998.18 0.0K
13:55 1,998.21 1,998.74 1,998.21 1,998.74 0.0K
13:56 1,998.74 1,998.90 1,998.69 1,998.90 0.0K
13:57 1,998.87 1,999.03 1,998.67 1,998.67 0.0K
13:58 1,998.65 1,998.65 1,998.29 1,998.29 0.0K
13:59 1,998.21 1,998.21 1,997.92 1,997.92 0.0K
14:00 1,997.99 1,998.77 1,997.99 1,998.70 0.0K
14:01 1,998.67 1,999.01 1,998.63 1,998.93 0.0K
14:02 1,998.97 1,999.80 1,998.92 1,999.80 0.0K
14:03 1,999.64 1,999.66 1,999.41 1,999.41 0.0K
14:04 1,999.33 1,999.68 1,999.31 1,999.31 0.0K
14:05 1,999.27 1,999.28 1,999.05 1,999.17 0.0K
14:06 1,999.20 1,999.20 1,998.60 1,998.64 0.0K
14:07 1,998.60 1,998.88 1,998.46 1,998.77 0.0K
14:08 1,998.86 1,998.89 1,998.61 1,998.67 0.0K
14:09 1,998.75 1,998.75 1,998.52 1,998.64 0.0K
14:10 1,998.61 1,998.61 1,997.74 1,997.75 0.0K
14:11 1,997.74 1,997.74 1,997.32 1,997.43 0.0K
14:12 1,997.35 1,997.40 1,997.07 1,997.07 0.0K
14:13 1,997.08 1,997.11 1,996.59 1,996.82 0.0K
14:14 1,996.87 1,996.87 1,996.52 1,996.52 0.0K
14:15 1,996.44 1,996.44 1,996.19 1,996.31 0.0K
14:16 1,996.28 1,996.44 1,996.13 1,996.37 0.0K
14:17 1,996.33 1,996.43 1,996.11 1,996.13 0.0K
14:18 1,996.07 1,996.22 1,995.92 1,996.22 0.0K
14:19 1,996.37 1,996.43 1,996.25 1,996.43 0.0K
14:20 1,996.40 1,996.96 1,996.35 1,996.94 0.0K
14:21 1,996.98 1,997.01 1,996.60 1,996.65 0.0K
14:22 1,996.69 1,997.37 1,996.60 1,997.37 0.0K
14:23 1,997.36 1,997.43 1,997.32 1,997.33 0.0K
14:24 1,997.19 1,997.19 1,996.78 1,996.90 0.0K
14:25 1,996.87 1,997.04 1,996.82 1,997.04 0.0K
14:26 1,997.07 1,997.13 1,996.97 1,997.11 0.0K
14:27 1,997.06 1,997.29 1,997.06 1,997.07 0.0K
14:28 1,997.02 1,997.81 1,997.02 1,997.81 0.0K
14:29 1,997.87 1,998.08 1,997.87 1,997.91 0.0K
14:30 1,997.86 1,998.08 1,997.82 1,998.08 0.0K
14:31 1,998.11 1,998.42 1,998.11 1,998.40 0.0K
14:32 1,998.38 1,998.50 1,998.28 1,998.28 0.0K
14:33 1,998.20 1,998.20 1,997.34 1,997.42 0.0K
14:34 1,997.39 1,997.58 1,997.33 1,997.38 0.0K
14:35 1,997.27 1,997.71 1,997.27 1,997.54 0.0K
14:36 1,997.56 1,997.60 1,997.42 1,997.42 0.0K
14:37 1,997.46 1,997.46 1,996.73 1,996.80 0.0K
14:38 1,996.69 1,996.69 1,996.36 1,996.48 0.0K
14:39 1,996.54 1,996.82 1,996.54 1,996.82 0.0K
14:40 1,996.71 1,996.71 1,996.59 1,996.63 0.0K
14:41 1,996.68 1,996.72 1,996.58 1,996.68 0.0K
14:42 1,996.66 1,996.80 1,996.57 1,996.57 0.0K
14:43 1,996.51 1,996.51 1,996.27 1,996.27 0.0K
14:44 1,996.29 1,996.29 1,996.05 1,996.20 0.0K
14:45 1,996.20 1,996.20 1,995.87 1,996.01 0.0K
14:46 1,995.97 1,996.28 1,995.89 1,996.22 0.0K
14:47 1,996.26 1,996.34 1,996.26 1,996.31 0.0K
14:48 1,996.33 1,996.33 1,996.20 1,996.28 0.0K
14:49 1,996.23 1,996.42 1,996.23 1,996.42 0.0K
14:50 1,996.50 1,996.66 1,996.50 1,996.52 0.0K
14:51 1,996.47 1,996.47 1,995.99 1,996.03 0.0K
14:52 1,996.04 1,996.06 1,995.54 1,995.57 0.0K
14:53 1,995.60 1,995.64 1,995.31 1,995.36 0.0K
14:54 1,995.40 1,995.41 1,995.16 1,995.32 0.0K
14:55 1,995.39 1,995.73 1,995.36 1,995.55 0.0K
14:56 1,995.56 1,995.56 1,995.16 1,995.17 0.0K
14:57 1,995.26 1,995.36 1,994.99 1,995.06 0.0K
14:58 1,995.08 1,995.19 1,994.80 1,995.11 0.0K
14:59 1,995.11 1,995.16 1,994.97 1,995.15 0.0K
15:00 1,995.18 1,995.18 1,994.78 1,994.79 0.0K
15:01 1,994.87 1,994.87 1,994.68 1,994.73 0.0K
15:02 1,994.80 1,995.24 1,994.80 1,995.24 0.0K
15:03 1,995.28 1,995.45 1,995.23 1,995.30 0.0K
15:04 1,995.19 1,995.19 1,995.03 1,995.10 0.0K
15:05 1,995.12 1,995.40 1,995.00 1,995.40 0.0K
15:06 1,995.32 1,995.44 1,995.18 1,995.18 0.0K
15:07 1,995.20 1,995.31 1,995.11 1,995.31 0.0K
15:08 1,995.28 1,995.45 1,995.10 1,995.13 0.0K
15:09 1,995.16 1,995.33 1,995.16 1,995.25 0.0K
15:10 1,995.33 1,995.84 1,995.33 1,995.82 0.0K
15:11 1,995.90 1,995.92 1,995.60 1,995.69 0.0K
15:12 1,995.77 1,996.24 1,995.77 1,996.16 0.0K
15:13 1,996.13 1,996.29 1,995.91 1,995.98 0.0K
15:14 1,995.92 1,995.92 1,995.56 1,995.56 0.0K
15:15 1,995.50 1,995.60 1,995.44 1,995.49 0.0K
15:16 1,995.54 1,995.79 1,995.52 1,995.53 0.0K
15:17 1,995.38 1,995.44 1,995.17 1,995.17 0.0K
15:18 1,995.19 1,995.33 1,995.19 1,995.29 0.0K
15:19 1,995.31 1,995.36 1,995.31 1,995.34 0.0K
15:20 1,995.31 1,995.31 1,994.66 1,994.73 0.0K
15:21 1,994.81 1,995.01 1,994.69 1,994.72 0.0K
15:22 1,994.64 1,994.75 1,994.35 1,994.35 0.0K
15:23 1,994.39 1,994.56 1,994.19 1,994.53 0.0K
15:24 1,994.53 1,994.59 1,994.31 1,994.35 0.0K
15:25 1,994.29 1,994.40 1,994.25 1,994.28 0.0K
15:26 1,994.29 1,994.37 1,994.25 1,994.25 0.0K
15:27 1,994.24 1,994.25 1,994.17 1,994.18 0.0K
15:28 1,994.27 1,994.29 1,994.01 1,994.03 0.0K
15:29 1,994.07 1,994.07 1,993.82 1,993.93 0.0K
15:30 1,993.88 1,993.93 1,993.38 1,993.42 0.0K
15:31 1,993.38 1,993.38 1,992.34 1,992.34 0.0K
15:32 1,992.38 1,992.52 1,992.29 1,992.36 0.0K
15:33 1,992.33 1,992.66 1,992.33 1,992.66 0.0K
15:34 1,992.64 1,992.77 1,992.45 1,992.77 0.0K
15:35 1,992.79 1,992.92 1,992.01 1,992.01 0.0K
15:36 1,992.05 1,992.26 1,992.05 1,992.13 0.0K
15:37 1,991.92 1,991.94 1,991.63 1,991.63 0.0K
15:38 1,991.55 1,991.55 1,991.10 1,991.11 0.0K
15:39 1,991.18 1,991.37 1,991.18 1,991.19 0.0K
15:40 1,991.18 1,991.66 1,991.13 1,991.66 0.0K
15:41 1,991.75 1,992.44 1,991.75 1,992.18 0.0K
15:42 1,992.15 1,992.20 1,991.95 1,991.95 0.0K
15:43 1,991.91 1,992.05 1,991.91 1,991.98 0.0K
15:44 1,992.06 1,992.33 1,992.05 1,992.24 0.0K
15:45 1,992.27 1,992.75 1,992.24 1,992.75 0.0K
15:46 1,992.71 1,993.16 1,992.63 1,992.91 0.0K
15:47 1,992.94 1,993.55 1,992.79 1,993.37 0.0K
15:48 1,993.36 1,993.68 1,993.36 1,993.61 0.0K
15:49 1,993.56 1,993.78 1,993.50 1,993.57 0.0K
15:50 1,993.61 1,994.16 1,993.61 1,994.09 0.0K
15:51 1,994.14 1,994.65 1,994.14 1,994.45 0.0K
15:52 1,994.40 1,994.46 1,994.07 1,994.07 0.0K
15:53 1,994.05 1,994.38 1,994.03 1,994.11 0.0K
15:54 1,994.13 1,994.13 1,993.95 1,994.07 0.0K
15:55 1,994.17 1,994.50 1,994.17 1,994.44 0.0K
15:56 1,994.44 1,994.44 1,994.06 1,994.10 0.0K
15:57 1,994.11 1,994.11 1,993.18 1,993.18 0.0K
15:58 1,993.10 1,993.18 1,992.73 1,992.73 0.0K
15:59 1,992.69 1,992.69 1,991.21 1,991.24 0.0K
16:00 1,991.15 1,991.22 1,990.87 1,990.87 0.0K
16:01 1,990.93 1,990.93 1,990.65 1,990.65 0.0K
16:02 1,990.62 1,991.08 1,990.62 1,990.92 0.0K
16:03 1,990.97 1,991.60 1,990.97 1,991.60 0.0K
16:04 1,991.69 1,991.88 1,991.65 1,991.79 0.0K
16:05 1,991.81 1,991.81 1,991.42 1,991.55 0.0K
16:06 1,991.59 1,992.01 1,991.59 1,991.76 0.0K
16:07 1,991.79 1,991.86 1,991.41 1,991.59 0.0K
16:08 1,991.66 1,991.91 1,991.59 1,991.91 0.0K
16:09 1,991.86 1,991.90 1,991.43 1,991.56 0.0K
16:10 1,991.63 1,991.68 1,991.21 1,991.21 0.0K
16:11 1,991.23 1,991.65 1,991.21 1,991.65 0.0K
16:12 1,991.75 1,991.78 1,991.27 1,991.27 0.0K
16:13 1,991.29 1,991.56 1,991.19 1,991.48 0.0K
16:14 1,991.62 1,992.06 1,991.62 1,992.06 0.0K
16:15 1,992.13 1,992.25 1,992.03 1,992.25 0.0K
16:16 1,992.35 1,992.53 1,992.35 1,992.52 0.0K
16:17 1,992.57 1,993.20 1,992.57 1,993.09 0.0K
16:18 1,993.24 1,993.24 1,992.77 1,992.77 0.0K
16:19 1,992.72 1,992.75 1,992.55 1,992.55 0.0K
16:20 1,992.56 1,992.56 1,992.12 1,992.12 0.0K
16:21 1,992.16 1,992.39 1,992.06 1,992.39 0.0K
16:22 1,992.41 1,992.74 1,992.41 1,992.53 0.0K
16:23 1,992.48 1,992.59 1,992.32 1,992.32 0.0K
16:24 1,992.23 1,992.33 1,992.19 1,992.33 0.0K
16:25 1,992.25 1,992.33 1,991.86 1,991.86 0.0K
16:26 1,991.81 1,991.81 1,991.22 1,991.26 0.0K
16:27 1,991.34 1,991.43 1,991.22 1,991.23 0.0K
16:28 1,991.20 1,992.03 1,991.20 1,991.87 0.0K
16:29 1,991.92 1,992.24 1,991.84 1,992.22 0.0K
16:30 1,992.26 1,993.87 1,992.26 1,993.83 0.0K
16:31 1,993.79 1,994.93 1,993.79 1,994.93 0.0K
16:32 1,995.10 1,995.44 1,995.03 1,995.44 0.0K
16:33 1,995.46 1,996.24 1,995.39 1,996.24 0.0K
16:34 1,996.28 1,996.46 1,995.97 1,996.46 0.0K
16:35 1,996.41 1,997.15 1,996.41 1,996.49 0.0K
16:36 1,996.12 1,996.17 1,995.82 1,995.89 0.0K
16:37 1,995.90 1,995.90 1,995.57 1,995.86 0.0K
16:38 1,995.81 1,995.81 1,995.37 1,995.40 0.0K
16:39 1,995.43 1,995.73 1,995.43 1,995.62 0.0K
16:40 1,995.55 1,995.55 1,995.11 1,995.25 0.0K
16:41 1,995.18 1,995.41 1,995.07 1,995.35 0.0K
16:42 1,995.45 1,995.78 1,995.45 1,995.57 0.0K
16:43 1,995.13 1,995.13 1,994.11 1,994.11 0.0K
16:44 1,994.11 1,994.19 1,993.79 1,993.89 0.0K
16:45 1,993.87 1,994.68 1,993.87 1,994.68 0.0K
16:46 1,994.72 1,994.89 1,994.64 1,994.64 0.0K
16:47 1,994.59 1,995.01 1,994.59 1,994.91 0.0K
16:48 1,994.78 1,994.90 1,994.52 1,994.57 0.0K
16:49 1,994.49 1,994.96 1,992.98 1,993.23 0.0K
16:50 1,993.00 1,993.00 1,992.10 1,992.10 0.0K
16:51 1,992.08 1,992.31 1,991.90 1,992.16 0.0K
16:52 1,992.19 1,993.06 1,992.19 1,993.06 0.0K
16:53 1,993.05 1,993.24 1,992.99 1,992.99 0.0K
16:54 1,992.82 1,993.13 1,992.82 1,993.09 0.0K
16:55 1,993.16 1,994.24 1,993.15 1,994.19 0.0K
16:56 1,994.29 1,994.29 1,993.91 1,994.19 0.0K
16:57 1,994.27 1,995.28 1,994.27 1,995.28 0.0K
16:58 1,995.32 1,995.32 1,994.73 1,994.73 0.0K
16:59 1,994.51 1,994.71 1,994.38 1,994.38 0.0K
17:00 1,994.44 1,994.45 1,993.23 1,993.45 0.0K
17:01 1,993.42 1,993.42 1,993.11 1,993.40 0.0K
17:02 1,992.99 1,993.31 1,992.99 1,993.30 0.0K
17:03 1,992.84 1,992.84 1,992.13 1,992.36 0.0K
17:04 1,992.40 1,993.27 1,992.40 1,993.24 0.0K
17:05 1,993.24 1,994.35 1,993.21 1,994.26 0.0K
17:06 1,994.28 1,994.28 1,993.78 1,993.84 0.0K
17:07 1,993.94 1,994.51 1,993.94 1,994.32 0.0K
17:08 1,994.28 1,994.85 1,994.24 1,994.85 0.0K
17:09 1,994.76 1,994.85 1,994.64 1,994.77 0.0K
17:10 1,994.79 1,995.29 1,994.58 1,995.29 0.0K
17:11 1,995.41 1,995.92 1,995.41 1,995.86 0.0K
17:12 1,995.88 1,996.50 1,995.82 1,996.34 0.0K
17:13 1,996.29 1,996.40 1,996.21 1,996.21 0.0K
17:14 1,996.16 1,996.23 1,996.07 1,996.16 0.0K
17:15 1,996.12 1,996.37 1,996.09 1,996.18 0.0K
17:16 1,996.14 1,996.67 1,995.98 1,996.61 0.0K
17:17 1,996.56 1,996.56 1,996.29 1,996.33 0.0K
17:18 1,996.29 1,997.01 1,996.20 1,996.85 0.0K
17:19 1,996.80 1,996.85 1,995.84 1,996.02 0.0K
17:20 1,995.99 1,996.86 1,995.99 1,996.86 0.0K
17:21 1,996.88 1,996.92 1,996.67 1,996.67 0.0K
17:22 1,996.64 1,996.64 1,996.21 1,996.29 0.0K
17:23 1,996.28 1,996.41 1,996.28 1,996.30 0.0K
17:24 1,996.26 1,996.31 1,996.22 1,996.31 0.0K
17:25 1,996.27 1,996.34 1,995.76 1,995.76 0.0K
17:26 1,995.74 1,995.85 1,995.54 1,995.85 0.0K
17:27 1,995.82 1,996.20 1,995.82 1,996.20 0.0K
17:28 1,996.03 1,996.17 1,995.77 1,995.81 0.0K
17:29 1,995.79 1,996.04 1,995.73 1,995.73 0.0K
17:30 1,995.81 1,995.98 1,995.81 1,995.98 0.0K
17:31 1,996.05 1,997.40 1,996.05 1,996.91 0.0K
17:32 1,996.92 1,997.15 1,996.32 1,996.32 0.0K
17:33 1,996.17 1,996.22 1,995.95 1,996.00 0.0K
17:34 1,995.97 1,996.18 1,995.85 1,996.18 0.0K
17:35 1,996.29 1,996.40 1,996.18 1,996.30 0.0K
17:36 1,996.33 1,996.76 1,996.26 1,996.55 0.0K
17:37 1,996.50 1,996.67 1,996.48 1,996.53 0.0K
17:38 1,996.48 1,996.68 1,996.39 1,996.68 0.0K
17:39 1,996.73 1,996.73 1,996.44 1,996.48 0.0K
17:40 1,996.44 1,996.68 1,996.39 1,996.68 0.0K
17:41 1,996.60 1,997.26 1,996.60 1,997.26 0.0K
17:42 1,997.28 1,997.49 1,997.22 1,997.49 0.0K
17:43 1,997.50 1,998.09 1,997.50 1,998.09 0.0K
17:44 1,998.01 1,998.22 1,997.95 1,997.95 0.0K
17:45 1,997.98 1,998.29 1,997.82 1,998.04 0.0K
17:46 1,997.91 1,997.91 1,997.42 1,997.42 0.0K
17:47 1,997.37 1,997.49 1,997.29 1,997.49 0.0K
17:48 1,997.52 1,997.58 1,997.01 1,997.04 0.0K
17:49 1,997.06 1,997.21 1,997.02 1,997.06 0.0K
17:50 1,997.10 1,997.36 1,997.06 1,997.36 0.0K
17:51 1,997.31 1,997.34 1,996.81 1,996.81 0.0K
17:52 1,996.84 1,996.95 1,996.75 1,996.75 0.0K
17:53 1,996.71 1,996.72 1,996.59 1,996.59 0.0K
17:54 1,996.71 1,996.71 1,996.53 1,996.55 0.0K
17:55 1,996.60 1,996.60 1,996.03 1,996.03 0.0K
17:56 1,995.72 1,995.79 1,995.50 1,995.79 0.0K
17:57 1,995.65 1,995.71 1,995.47 1,995.67 0.0K
17:58 1,995.70 1,995.70 1,995.51 1,995.51 0.0K
17:59 1,995.54 1,995.77 1,995.54 1,995.75 0.0K
18:00 1,995.81 1,995.95 1,995.80 1,995.90 0.0K
18:01 1,995.92 1,996.90 1,995.92 1,996.90 0.0K
18:02 1,996.97 1,997.51 1,996.97 1,997.46 0.0K
18:03 1,997.51 1,997.79 1,997.45 1,997.75 0.0K
18:04 1,997.76 1,997.91 1,996.83 1,996.83 0.0K
18:05 1,996.77 1,996.77 1,995.88 1,995.93 0.0K
18:06 1,995.84 1,996.06 1,995.79 1,995.97 0.0K
18:07 1,996.04 1,996.09 1,995.87 1,995.87 0.0K
18:08 1,995.91 1,996.11 1,995.78 1,995.78 0.0K
18:09 1,995.57 1,995.76 1,995.49 1,995.76 0.0K
18:10 1,995.68 1,995.85 1,995.56 1,995.82 0.0K
18:11 1,995.82 1,996.56 1,995.79 1,996.56 0.0K
18:12 1,996.55 1,996.59 1,996.41 1,996.47 0.0K
18:13 1,996.44 1,996.48 1,996.06 1,996.15 0.0K
18:14 1,996.10 1,996.17 1,995.52 1,995.62 0.0K
18:15 1,995.66 1,995.76 1,995.51 1,995.54 0.0K
18:16 1,995.61 1,995.90 1,995.04 1,995.04 0.0K
18:17 1,995.11 1,995.11 1,994.58 1,994.71 0.0K
18:18 1,994.86 1,995.33 1,994.86 1,995.33 0.0K
18:19 1,995.35 1,995.64 1,995.35 1,995.46 0.0K
18:20 1,995.53 1,995.67 1,994.64 1,994.64 0.0K
18:21 1,994.77 1,995.16 1,994.77 1,995.16 0.0K
18:22 1,995.11 1,995.42 1,995.01 1,995.14 0.0K
18:23 1,995.18 1,995.28 1,995.07 1,995.09 0.0K
18:24 1,995.07 1,995.07 1,994.41 1,994.75 0.0K
18:25 1,994.83 1,994.83 1,994.83 1,994.83 0.0K
18:29 1,995.16 1,996.13 1,994.75 1,996.07 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