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 1,997.54 1,998.54 1,997.54 1,997.70 0.0K
10:01 1,997.89 1,999.11 1,997.78 1,998.01 0.0K
10:02 1,998.14 1,998.14 1,996.96 1,997.79 0.0K
10:03 1,997.71 1,999.07 1,997.71 1,998.66 0.0K
10:04 1,998.46 1,999.30 1,998.41 1,998.41 0.0K
10:05 1,998.60 1,998.80 1,998.36 1,998.67 0.0K
10:06 1,998.91 2,000.44 1,998.82 2,000.44 0.0K
10:07 2,000.56 2,000.62 2,000.17 2,000.20 0.0K
10:08 2,000.10 2,000.99 2,000.10 2,000.99 0.0K
10:09 2,001.08 2,002.45 2,001.06 2,002.45 0.0K
10:10 2,002.34 2,003.79 2,001.96 2,003.72 0.0K
10:11 2,004.00 2,004.74 2,004.00 2,004.59 0.0K
10:12 2,004.57 2,004.83 2,004.39 2,004.78 0.0K
10:13 2,004.95 2,005.62 2,004.92 2,005.40 0.0K
10:14 2,005.41 2,005.97 2,005.41 2,005.77 0.0K
10:15 2,005.71 2,005.71 2,004.75 2,004.81 0.0K
10:16 2,004.84 2,004.98 2,004.09 2,004.15 0.0K
10:17 2,004.05 2,004.05 2,003.35 2,003.54 0.0K
10:18 2,003.62 2,003.62 2,002.08 2,002.08 0.0K
10:19 2,002.03 2,002.90 2,002.03 2,002.88 0.0K
10:20 2,002.82 2,003.37 2,002.82 2,003.37 0.0K
10:21 2,002.97 2,004.19 2,002.97 2,004.12 0.0K
10:22 2,004.16 2,004.41 2,003.85 2,003.85 0.0K
10:23 2,003.87 2,004.11 2,003.47 2,004.11 0.0K
10:24 2,004.02 2,004.12 2,003.53 2,004.10 0.0K
10:25 2,004.16 2,004.88 2,004.16 2,004.88 0.0K
10:26 2,004.90 2,005.61 2,004.90 2,005.57 0.0K
10:27 2,005.52 2,005.57 2,005.35 2,005.55 0.0K
10:28 2,005.76 2,006.62 2,005.76 2,006.56 0.0K
10:29 2,006.64 2,006.67 2,006.25 2,006.43 0.0K
10:30 2,006.36 2,006.51 2,006.23 2,006.24 0.0K
10:31 2,006.21 2,006.55 2,006.00 2,006.55 0.0K
10:32 2,006.57 2,007.01 2,006.57 2,006.58 0.0K
10:33 2,006.34 2,006.34 2,005.88 2,005.88 0.0K
10:34 2,005.97 2,006.09 2,005.60 2,005.80 0.0K
10:35 2,005.73 2,006.32 2,005.73 2,006.32 0.0K
10:36 2,006.38 2,007.28 2,006.36 2,007.28 0.0K
10:37 2,007.19 2,007.19 2,006.45 2,006.62 0.0K
10:38 2,006.57 2,006.57 2,006.17 2,006.17 0.0K
10:39 2,006.09 2,006.09 2,005.22 2,005.22 0.0K
10:40 2,004.98 2,005.12 2,004.70 2,004.70 0.0K
10:41 2,004.76 2,004.85 2,004.18 2,004.32 0.0K
10:42 2,004.30 2,004.35 2,004.11 2,004.21 0.0K
10:43 2,004.17 2,004.31 2,004.10 2,004.26 0.0K
10:44 2,004.24 2,004.24 2,003.99 2,003.99 0.0K
10:45 2,003.90 2,003.90 2,003.68 2,003.88 0.0K
10:46 2,003.93 2,003.98 2,003.51 2,003.51 0.0K
10:47 2,003.59 2,003.59 2,002.89 2,003.16 0.0K
10:48 2,003.21 2,003.33 2,002.83 2,003.10 0.0K
10:49 2,003.08 2,003.81 2,003.08 2,003.68 0.0K
10:50 2,003.72 2,003.72 2,003.34 2,003.55 0.0K
10:51 2,003.51 2,003.62 2,003.45 2,003.62 0.0K
10:52 2,003.59 2,004.01 2,003.56 2,004.01 0.0K
10:53 2,004.39 2,004.90 2,004.39 2,004.90 0.0K
10:54 2,004.93 2,005.90 2,004.80 2,005.90 0.0K
10:55 2,005.85 2,006.35 2,005.85 2,006.33 0.0K
10:56 2,006.45 2,006.87 2,006.45 2,006.80 0.0K
10:57 2,006.73 2,006.94 2,006.69 2,006.87 0.0K
10:58 2,006.92 2,007.02 2,006.67 2,007.02 0.0K
10:59 2,007.04 2,007.34 2,007.01 2,007.34 0.0K
11:00 2,007.50 2,008.20 2,007.50 2,008.06 0.0K
11:01 2,008.15 2,008.37 2,007.78 2,007.78 0.0K
11:02 2,007.49 2,007.49 2,007.04 2,007.27 0.0K
11:03 2,007.23 2,007.43 2,007.23 2,007.43 0.0K
11:04 2,007.47 2,007.76 2,007.26 2,007.29 0.0K
11:05 2,007.22 2,007.27 2,007.09 2,007.09 0.0K
11:06 2,007.19 2,007.46 2,007.04 2,007.04 0.0K
11:07 2,006.89 2,007.15 2,006.70 2,007.06 0.0K
11:08 2,007.11 2,007.13 2,006.92 2,006.97 0.0K
11:09 2,006.94 2,007.41 2,006.94 2,007.41 0.0K
11:10 2,007.38 2,007.38 2,007.11 2,007.17 0.0K
11:11 2,007.25 2,007.48 2,007.14 2,007.48 0.0K
11:12 2,007.42 2,007.42 2,006.63 2,006.67 0.0K
11:13 2,006.70 2,006.92 2,006.70 2,006.71 0.0K
11:14 2,006.76 2,006.86 2,006.67 2,006.68 0.0K
11:15 2,006.63 2,006.75 2,006.56 2,006.64 0.0K
11:16 2,006.67 2,006.94 2,006.66 2,006.94 0.0K
11:17 2,006.88 2,006.93 2,006.75 2,006.75 0.0K
11:18 2,006.72 2,006.89 2,006.67 2,006.80 0.0K
11:19 2,006.85 2,006.85 2,006.56 2,006.61 0.0K
11:20 2,006.70 2,007.13 2,006.69 2,007.13 0.0K
11:21 2,007.23 2,007.60 2,007.23 2,007.60 0.0K
11:22 2,007.71 2,007.71 2,007.42 2,007.45 0.0K
11:23 2,007.38 2,007.71 2,007.38 2,007.71 0.0K
11:24 2,007.75 2,008.03 2,007.75 2,008.00 0.0K
11:25 2,008.09 2,008.42 2,007.94 2,007.94 0.0K
11:26 2,007.99 2,008.04 2,007.57 2,008.02 0.0K
11:27 2,008.21 2,008.33 2,008.17 2,008.31 0.0K
11:28 2,008.42 2,008.49 2,008.27 2,008.34 0.0K
11:29 2,008.30 2,008.66 2,008.09 2,008.52 0.0K
11:30 2,008.61 2,008.61 2,008.32 2,008.55 0.0K
11:31 2,008.63 2,008.95 2,008.63 2,008.82 0.0K
11:32 2,008.97 2,009.94 2,008.97 2,009.94 0.0K
11:33 2,010.08 2,010.08 2,009.52 2,009.98 0.0K
11:34 2,010.13 2,010.55 2,010.13 2,010.51 0.0K
11:35 2,010.48 2,010.72 2,010.36 2,010.72 0.0K
11:36 2,010.65 2,010.84 2,010.40 2,010.81 0.0K
11:37 2,011.06 2,011.30 2,010.95 2,011.30 0.0K
11:38 2,011.28 2,011.45 2,011.23 2,011.45 0.0K
11:39 2,011.30 2,011.30 2,010.80 2,010.93 0.0K
11:40 2,011.01 2,011.22 2,011.01 2,011.06 0.0K
11:41 2,011.13 2,011.63 2,011.13 2,011.57 0.0K
11:42 2,011.58 2,011.61 2,011.34 2,011.59 0.0K
11:43 2,011.61 2,011.85 2,011.61 2,011.81 0.0K
11:44 2,011.85 2,011.99 2,011.76 2,011.99 0.0K
11:45 2,012.05 2,012.21 2,011.94 2,012.11 0.0K
11:46 2,012.14 2,012.26 2,012.09 2,012.16 0.0K
11:47 2,012.12 2,012.20 2,011.95 2,012.20 0.0K
11:48 2,012.20 2,012.20 2,011.86 2,011.86 0.0K
11:49 2,011.89 2,011.89 2,011.12 2,011.25 0.0K
11:50 2,011.12 2,011.15 2,011.07 2,011.14 0.0K
11:51 2,011.15 2,011.15 2,010.71 2,010.71 0.0K
11:52 2,010.60 2,010.72 2,010.43 2,010.43 0.0K
11:53 2,010.51 2,010.87 2,010.43 2,010.84 0.0K
11:54 2,010.81 2,010.85 2,010.77 2,010.77 0.0K
11:55 2,010.85 2,010.93 2,010.73 2,010.78 0.0K
11:56 2,010.74 2,011.06 2,010.74 2,011.03 0.0K
11:57 2,010.83 2,010.83 2,010.24 2,010.24 0.0K
11:58 2,010.27 2,010.55 2,010.27 2,010.52 0.0K
11:59 2,010.68 2,010.99 2,010.68 2,010.82 0.0K
12:00 2,010.79 2,010.93 2,010.72 2,010.72 0.0K
12:01 2,010.74 2,010.85 2,010.61 2,010.85 0.0K
12:02 2,010.82 2,010.97 2,010.82 2,010.93 0.0K
12:03 2,010.98 2,011.04 2,010.94 2,010.94 0.0K
12:04 2,011.07 2,011.19 2,011.07 2,011.12 0.0K
12:05 2,011.19 2,011.63 2,011.19 2,011.54 0.0K
12:06 2,011.60 2,011.75 2,011.59 2,011.72 0.0K
12:07 2,011.68 2,011.73 2,011.53 2,011.54 0.0K
12:08 2,011.53 2,011.95 2,011.53 2,011.95 0.0K
12:09 2,011.97 2,012.18 2,011.86 2,011.89 0.0K
12:10 2,012.00 2,012.00 2,011.63 2,011.66 0.0K
12:11 2,011.57 2,011.66 2,011.51 2,011.51 0.0K
12:12 2,011.49 2,011.57 2,011.40 2,011.40 0.0K
12:13 2,011.31 2,011.37 2,011.10 2,011.10 0.0K
12:14 2,011.01 2,011.01 2,010.75 2,010.79 0.0K
12:15 2,010.86 2,010.86 2,010.47 2,010.52 0.0K
12:16 2,010.64 2,010.78 2,010.64 2,010.67 0.0K
12:17 2,010.66 2,011.02 2,010.58 2,010.93 0.0K
12:18 2,010.87 2,010.93 2,010.75 2,010.75 0.0K
12:19 2,010.80 2,010.81 2,010.74 2,010.79 0.0K
12:20 2,010.87 2,011.00 2,010.78 2,010.93 0.0K
12:21 2,011.01 2,011.25 2,011.01 2,011.21 0.0K
12:22 2,011.14 2,011.20 2,011.14 2,011.20 0.0K
12:23 2,011.29 2,011.37 2,011.23 2,011.37 0.0K
12:24 2,011.40 2,011.40 2,011.28 2,011.38 0.0K
12:25 2,011.37 2,011.56 2,011.37 2,011.49 0.0K
12:26 2,011.40 2,011.49 2,011.40 2,011.49 0.0K
12:27 2,011.58 2,011.58 2,011.26 2,011.42 0.0K
12:28 2,011.44 2,011.56 2,011.32 2,011.32 0.0K
12:29 2,011.33 2,011.43 2,011.33 2,011.43 0.0K
12:30 2,011.34 2,011.34 2,011.08 2,011.31 0.0K
12:31 2,011.24 2,011.35 2,011.24 2,011.35 0.0K
12:32 2,011.31 2,011.38 2,011.16 2,011.16 0.0K
12:33 2,011.22 2,011.35 2,011.17 2,011.35 0.0K
12:34 2,011.28 2,011.28 2,010.98 2,010.98 0.0K
12:35 2,010.91 2,011.04 2,010.72 2,010.72 0.0K
12:36 2,010.69 2,010.93 2,010.55 2,010.86 0.0K
12:37 2,010.94 2,011.02 2,010.64 2,010.64 0.0K
12:38 2,010.56 2,010.63 2,010.48 2,010.48 0.0K
12:39 2,010.43 2,010.43 2,010.26 2,010.26 0.0K
12:40 2,010.17 2,010.34 2,010.07 2,010.34 0.0K
12:41 2,010.36 2,010.60 2,010.36 2,010.58 0.0K
12:42 2,010.55 2,010.82 2,010.50 2,010.73 0.0K
12:43 2,010.78 2,010.78 2,010.60 2,010.60 0.0K
12:44 2,010.51 2,010.63 2,010.51 2,010.55 0.0K
12:45 2,010.70 2,010.85 2,010.63 2,010.85 0.0K
12:46 2,010.90 2,010.90 2,010.72 2,010.77 0.0K
12:47 2,010.72 2,010.72 2,010.61 2,010.61 0.0K
12:48 2,010.41 2,010.93 2,010.41 2,010.84 0.0K
12:49 2,010.90 2,010.92 2,010.64 2,010.64 0.0K
12:50 2,010.58 2,010.58 2,010.58 2,010.58 0.0K
12:51 2,010.55 2,010.59 2,010.46 2,010.46 0.0K
12:52 2,010.42 2,010.52 2,010.42 2,010.52 0.0K
12:53 2,010.55 2,010.58 2,010.45 2,010.51 0.0K
12:54 2,010.49 2,011.78 2,010.45 2,011.78 0.0K
12:55 2,011.81 2,012.18 2,011.80 2,011.95 0.0K
12:56 2,011.91 2,012.05 2,011.88 2,011.94 0.0K
12:57 2,011.98 2,012.69 2,011.98 2,012.50 0.0K
12:58 2,012.41 2,012.41 2,012.28 2,012.28 0.0K
12:59 2,012.25 2,012.33 2,012.18 2,012.18 0.0K
13:00 2,012.15 2,012.15 2,011.56 2,011.70 0.0K
13:01 2,011.72 2,011.94 2,011.66 2,011.94 0.0K
13:02 2,011.98 2,012.27 2,011.98 2,012.27 0.0K
13:03 2,012.36 2,012.40 2,012.31 2,012.35 0.0K
13:04 2,012.41 2,012.72 2,012.41 2,012.72 0.0K
13:05 2,012.74 2,012.96 2,012.68 2,012.95 0.0K
13:06 2,013.00 2,013.00 2,012.81 2,012.81 0.0K
13:07 2,012.72 2,012.96 2,012.65 2,012.91 0.0K
13:08 2,012.93 2,013.19 2,012.93 2,013.10 0.0K
13:09 2,013.09 2,013.27 2,013.09 2,013.22 0.0K
13:10 2,013.25 2,013.33 2,013.13 2,013.13 0.0K
13:11 2,013.10 2,013.10 2,012.88 2,012.88 0.0K
13:12 2,012.85 2,013.12 2,012.85 2,013.12 0.0K
13:13 2,013.14 2,013.26 2,013.12 2,013.12 0.0K
13:14 2,013.14 2,013.23 2,012.97 2,013.23 0.0K
13:15 2,013.22 2,013.38 2,013.16 2,013.18 0.0K
13:16 2,013.21 2,013.21 2,012.65 2,012.65 0.0K
13:17 2,012.61 2,012.69 2,012.53 2,012.61 0.0K
13:18 2,012.66 2,012.86 2,012.58 2,012.76 0.0K
13:19 2,012.65 2,012.87 2,012.46 2,012.87 0.0K
13:20 2,012.84 2,012.96 2,012.67 2,012.69 0.0K
13:21 2,012.74 2,013.17 2,012.74 2,013.17 0.0K
13:22 2,013.16 2,013.16 2,013.06 2,013.12 0.0K
13:23 2,013.14 2,013.56 2,013.14 2,013.31 0.0K
13:24 2,013.24 2,013.38 2,013.20 2,013.33 0.0K
13:25 2,013.28 2,013.34 2,013.18 2,013.32 0.0K
13:26 2,013.34 2,014.29 2,013.34 2,014.29 0.0K
13:27 2,014.33 2,014.57 2,014.33 2,014.57 0.0K
13:28 2,014.63 2,014.69 2,014.56 2,014.69 0.0K
13:29 2,014.62 2,014.62 2,014.13 2,014.13 0.0K
13:30 2,014.08 2,014.32 2,013.96 2,013.96 0.0K
13:31 2,013.94 2,014.01 2,013.84 2,013.88 0.0K
13:32 2,014.02 2,014.04 2,014.00 2,014.03 0.0K
13:33 2,014.10 2,014.10 2,013.63 2,013.66 0.0K
13:34 2,013.69 2,013.97 2,013.64 2,013.93 0.0K
13:35 2,013.87 2,013.87 2,013.57 2,013.81 0.0K
13:36 2,013.80 2,013.80 2,013.38 2,013.38 0.0K
13:37 2,013.27 2,013.30 2,012.91 2,012.91 0.0K
13:38 2,012.87 2,013.05 2,012.63 2,012.72 0.0K
13:39 2,012.79 2,012.80 2,012.72 2,012.80 0.0K
13:40 2,012.78 2,013.19 2,012.72 2,013.03 0.0K
13:41 2,013.00 2,013.05 2,012.74 2,012.77 0.0K
13:42 2,012.63 2,012.74 2,012.56 2,012.72 0.0K
13:43 2,012.77 2,013.26 2,012.77 2,013.26 0.0K
13:44 2,013.33 2,013.41 2,013.33 2,013.36 0.0K
13:45 2,013.43 2,013.43 2,012.80 2,012.84 0.0K
13:46 2,012.77 2,012.77 2,012.34 2,012.37 0.0K
13:47 2,012.25 2,012.32 2,012.16 2,012.27 0.0K
13:48 2,012.19 2,012.23 2,012.10 2,012.23 0.0K
13:49 2,012.32 2,012.46 2,012.32 2,012.44 0.0K
13:50 2,012.50 2,012.51 2,012.41 2,012.43 0.0K
13:51 2,012.37 2,012.70 2,012.18 2,012.30 0.0K
13:52 2,012.37 2,012.37 2,012.25 2,012.25 0.0K
13:53 2,012.29 2,012.48 2,012.24 2,012.48 0.0K
13:54 2,012.53 2,012.56 2,012.48 2,012.51 0.0K
13:55 2,012.57 2,012.93 2,012.57 2,012.89 0.0K
13:56 2,012.87 2,012.87 2,012.81 2,012.81 0.0K
13:57 2,012.84 2,013.06 2,012.84 2,012.91 0.0K
13:58 2,013.00 2,013.00 2,012.47 2,012.47 0.0K
13:59 2,012.44 2,012.87 2,012.12 2,012.52 0.0K
14:00 2,012.41 2,012.46 2,012.37 2,012.46 0.0K
14:01 2,012.49 2,012.49 2,012.40 2,012.44 0.0K
14:02 2,012.58 2,012.86 2,012.58 2,012.86 0.0K
14:03 2,012.93 2,012.93 2,012.69 2,012.69 0.0K
14:04 2,012.64 2,012.64 2,012.31 2,012.44 0.0K
14:05 2,012.42 2,012.78 2,012.42 2,012.78 0.0K
14:06 2,012.77 2,012.80 2,012.64 2,012.77 0.0K
14:07 2,012.72 2,013.56 2,012.72 2,013.56 0.0K
14:08 2,013.49 2,014.05 2,013.49 2,014.05 0.0K
14:09 2,014.00 2,014.02 2,013.86 2,013.92 0.0K
14:10 2,013.90 2,013.90 2,013.68 2,013.70 0.0K
14:11 2,013.78 2,013.78 2,013.54 2,013.54 0.0K
14:12 2,013.46 2,013.55 2,013.40 2,013.54 0.0K
14:13 2,013.50 2,013.50 2,013.34 2,013.37 0.0K
14:14 2,013.30 2,013.54 2,013.30 2,013.54 0.0K
14:15 2,013.58 2,013.74 2,013.58 2,013.74 0.0K
14:16 2,013.86 2,014.26 2,013.86 2,014.19 0.0K
14:17 2,014.17 2,014.48 2,014.17 2,014.42 0.0K
14:18 2,014.41 2,014.43 2,014.29 2,014.29 0.0K
14:19 2,014.27 2,014.27 2,013.95 2,013.99 0.0K
14:20 2,014.07 2,014.07 2,014.00 2,014.00 0.0K
14:21 2,014.03 2,014.03 2,013.86 2,013.86 0.0K
14:22 2,013.90 2,013.97 2,013.83 2,013.83 0.0K
14:23 2,013.88 2,013.88 2,013.56 2,013.56 0.0K
14:24 2,013.58 2,013.58 2,013.44 2,013.58 0.0K
14:25 2,013.66 2,013.66 2,013.58 2,013.58 0.0K
14:26 2,013.58 2,013.58 2,013.39 2,013.39 0.0K
14:27 2,013.34 2,013.50 2,013.29 2,013.37 0.0K
14:28 2,013.33 2,013.33 2,013.21 2,013.21 0.0K
14:29 2,013.19 2,013.19 2,012.91 2,013.03 0.0K
14:30 2,013.01 2,013.29 2,013.01 2,013.26 0.0K
14:31 2,013.27 2,013.27 2,013.11 2,013.11 0.0K
14:32 2,013.17 2,013.34 2,013.14 2,013.30 0.0K
14:33 2,013.25 2,013.32 2,013.22 2,013.24 0.0K
14:34 2,013.22 2,013.34 2,013.17 2,013.34 0.0K
14:35 2,013.30 2,013.30 2,013.18 2,013.18 0.0K
14:36 2,013.14 2,013.14 2,013.01 2,013.01 0.0K
14:37 2,012.96 2,013.03 2,012.96 2,013.01 0.0K
14:38 2,013.04 2,013.20 2,013.04 2,013.20 0.0K
14:39 2,013.24 2,013.38 2,013.24 2,013.38 0.0K
14:40 2,013.43 2,013.97 2,013.43 2,013.97 0.0K
14:41 2,014.01 2,014.05 2,013.86 2,013.86 0.0K
14:42 2,013.77 2,013.77 2,013.38 2,013.38 0.0K
14:43 2,013.33 2,013.41 2,013.07 2,013.07 0.0K
14:44 2,013.12 2,013.46 2,013.12 2,013.29 0.0K
14:45 2,013.32 2,013.44 2,013.28 2,013.44 0.0K
14:46 2,013.40 2,013.41 2,013.05 2,013.05 0.0K
14:47 2,012.97 2,012.97 2,012.89 2,012.92 0.0K
14:48 2,012.88 2,012.88 2,012.64 2,012.72 0.0K
14:49 2,012.64 2,012.84 2,012.64 2,012.76 0.0K
14:50 2,012.72 2,012.79 2,012.70 2,012.72 0.0K
14:51 2,012.69 2,012.69 2,012.22 2,012.22 0.0K
14:52 2,012.26 2,012.26 2,011.97 2,012.03 0.0K
14:53 2,012.12 2,012.12 2,011.76 2,011.79 0.0K
14:54 2,011.75 2,011.75 2,011.63 2,011.63 0.0K
14:55 2,011.59 2,011.66 2,011.43 2,011.43 0.0K
14:56 2,011.39 2,011.59 2,010.96 2,011.59 0.0K
14:57 2,011.64 2,011.79 2,011.64 2,011.79 0.0K
14:58 2,011.86 2,011.99 2,011.84 2,011.99 0.0K
14:59 2,012.03 2,012.03 2,011.96 2,011.96 0.0K
15:00 2,011.94 2,011.95 2,011.67 2,011.79 0.0K
15:01 2,011.76 2,011.87 2,011.76 2,011.87 0.0K
15:02 2,011.78 2,011.78 2,011.26 2,011.26 0.0K
15:03 2,011.30 2,011.30 2,011.17 2,011.22 0.0K
15:04 2,011.20 2,011.22 2,010.77 2,010.77 0.0K
15:05 2,010.79 2,010.87 2,010.78 2,010.82 0.0K
15:06 2,010.98 2,011.35 2,010.95 2,011.30 0.0K
15:07 2,011.27 2,011.38 2,011.27 2,011.38 0.0K
15:08 2,011.41 2,011.49 2,011.41 2,011.43 0.0K
15:09 2,011.49 2,011.89 2,011.49 2,011.84 0.0K
15:10 2,011.77 2,011.84 2,011.73 2,011.80 0.0K
15:11 2,011.86 2,012.13 2,011.86 2,012.06 0.0K
15:12 2,012.14 2,012.14 2,011.84 2,011.84 0.0K
15:13 2,011.89 2,012.01 2,011.89 2,011.94 0.0K
15:14 2,011.86 2,012.49 2,011.79 2,012.30 0.0K
15:15 2,012.36 2,012.38 2,011.80 2,011.80 0.0K
15:16 2,011.77 2,011.77 2,010.92 2,011.02 0.0K
15:17 2,011.00 2,011.09 2,010.87 2,011.04 0.0K
15:18 2,011.01 2,011.32 2,010.85 2,011.32 0.0K
15:19 2,011.31 2,011.61 2,011.31 2,011.55 0.0K
15:20 2,011.59 2,011.59 2,011.30 2,011.34 0.0K
15:21 2,011.29 2,011.34 2,011.24 2,011.24 0.0K
15:22 2,011.16 2,011.29 2,011.16 2,011.29 0.0K
15:23 2,011.38 2,011.50 2,011.30 2,011.41 0.0K
15:24 2,011.32 2,011.40 2,011.17 2,011.30 0.0K
15:25 2,011.35 2,011.35 2,011.10 2,011.30 0.0K
15:26 2,011.27 2,011.38 2,011.25 2,011.32 0.0K
15:27 2,011.27 2,011.40 2,011.20 2,011.30 0.0K
15:28 2,011.25 2,011.34 2,011.25 2,011.34 0.0K
15:29 2,011.37 2,011.54 2,011.37 2,011.54 0.0K
15:30 2,011.52 2,011.82 2,011.44 2,011.59 0.0K
15:31 2,011.66 2,011.77 2,011.54 2,011.54 0.0K
15:32 2,011.66 2,011.66 2,011.32 2,011.47 0.0K
15:33 2,011.42 2,011.42 2,011.13 2,011.27 0.0K
15:34 2,011.25 2,011.36 2,011.16 2,011.21 0.0K
15:35 2,011.07 2,011.07 2,010.93 2,010.93 0.0K
15:36 2,010.89 2,010.91 2,010.66 2,010.66 0.0K
15:37 2,010.73 2,010.82 2,010.58 2,010.58 0.0K
15:38 2,010.64 2,010.73 2,010.57 2,010.62 0.0K
15:39 2,010.65 2,011.25 2,010.62 2,011.25 0.0K
15:40 2,011.29 2,011.63 2,011.29 2,011.59 0.0K
15:41 2,011.55 2,011.64 2,011.53 2,011.53 0.0K
15:42 2,011.44 2,011.48 2,011.08 2,011.33 0.0K
15:43 2,011.36 2,011.40 2,011.31 2,011.35 0.0K
15:44 2,011.30 2,011.30 2,011.03 2,011.12 0.0K
15:45 2,011.19 2,011.58 2,011.16 2,011.58 0.0K
15:46 2,011.63 2,011.78 2,011.59 2,011.59 0.0K
15:47 2,011.57 2,011.57 2,011.47 2,011.49 0.0K
15:48 2,011.53 2,011.69 2,011.50 2,011.50 0.0K
15:49 2,011.56 2,011.76 2,011.56 2,011.72 0.0K
15:50 2,011.70 2,011.74 2,011.27 2,011.35 0.0K
15:51 2,011.41 2,011.53 2,011.40 2,011.40 0.0K
15:52 2,011.32 2,011.32 2,010.99 2,011.05 0.0K
15:53 2,010.93 2,011.12 2,010.92 2,010.92 0.0K
15:54 2,011.08 2,011.08 2,010.80 2,010.80 0.0K
15:55 2,010.71 2,010.71 2,010.55 2,010.64 0.0K
15:56 2,010.68 2,010.85 2,010.29 2,010.41 0.0K
15:57 2,010.50 2,010.65 2,010.38 2,010.43 0.0K
15:58 2,010.46 2,010.49 2,010.40 2,010.45 0.0K
15:59 2,010.50 2,010.74 2,010.50 2,010.74 0.0K
16:00 2,010.71 2,010.88 2,010.62 2,010.62 0.0K
16:01 2,010.60 2,010.71 2,010.36 2,010.36 0.0K
16:02 2,010.29 2,010.56 2,010.29 2,010.56 0.0K
16:03 2,010.63 2,011.81 2,010.63 2,011.81 0.0K
16:04 2,011.77 2,012.03 2,011.77 2,011.86 0.0K
16:05 2,011.84 2,011.84 2,011.55 2,011.55 0.0K
16:06 2,011.63 2,011.75 2,011.33 2,011.49 0.0K
16:07 2,011.58 2,012.22 2,011.58 2,012.17 0.0K
16:08 2,012.25 2,012.32 2,012.11 2,012.11 0.0K
16:09 2,012.03 2,012.03 2,011.83 2,011.98 0.0K
16:10 2,011.86 2,011.90 2,011.80 2,011.84 0.0K
16:11 2,011.84 2,012.07 2,011.84 2,012.03 0.0K
16:12 2,011.91 2,011.91 2,011.71 2,011.81 0.0K
16:13 2,011.78 2,011.78 2,011.42 2,011.42 0.0K
16:14 2,011.36 2,011.95 2,011.24 2,011.85 0.0K
16:15 2,011.93 2,011.96 2,011.74 2,011.79 0.0K
16:16 2,011.69 2,011.69 2,011.58 2,011.58 0.0K
16:17 2,011.61 2,012.00 2,011.59 2,011.96 0.0K
16:18 2,011.76 2,011.76 2,011.62 2,011.74 0.0K
16:19 2,011.69 2,011.69 2,011.67 2,011.67 0.0K
16:20 2,011.88 2,012.21 2,011.83 2,012.04 0.0K
16:21 2,011.98 2,012.22 2,011.94 2,012.22 0.0K
16:22 2,012.28 2,012.48 2,012.28 2,012.41 0.0K
16:23 2,012.34 2,012.63 2,012.31 2,012.51 0.0K
16:24 2,012.43 2,012.61 2,012.43 2,012.55 0.0K
16:25 2,012.68 2,012.92 2,012.68 2,012.78 0.0K
16:26 2,012.79 2,012.92 2,012.79 2,012.85 0.0K
16:27 2,012.78 2,013.51 2,012.75 2,013.07 0.0K
16:28 2,013.00 2,013.11 2,012.81 2,013.11 0.0K
16:29 2,013.20 2,013.20 2,012.84 2,012.84 0.0K
16:30 2,012.79 2,013.07 2,012.73 2,013.03 0.0K
16:31 2,013.00 2,013.28 2,013.00 2,013.28 0.0K
16:32 2,013.29 2,013.40 2,013.18 2,013.40 0.0K
16:33 2,013.49 2,014.06 2,013.40 2,014.06 0.0K
16:34 2,014.08 2,014.17 2,013.81 2,014.11 0.0K
16:35 2,014.08 2,014.15 2,013.94 2,014.15 0.0K
16:36 2,014.23 2,014.92 2,014.21 2,014.78 0.0K
16:37 2,014.81 2,014.84 2,014.55 2,014.75 0.0K
16:38 2,014.71 2,014.97 2,014.62 2,014.87 0.0K
16:39 2,014.78 2,014.79 2,014.40 2,014.40 0.0K
16:40 2,014.33 2,014.48 2,014.26 2,014.30 0.0K
16:41 2,014.34 2,014.34 2,013.97 2,014.13 0.0K
16:42 2,014.00 2,014.00 2,013.28 2,013.28 0.0K
16:43 2,013.33 2,013.59 2,013.17 2,013.59 0.0K
16:44 2,013.50 2,013.50 2,012.95 2,012.95 0.0K
16:45 2,012.91 2,013.14 2,012.87 2,012.94 0.0K
16:46 2,013.22 2,013.22 2,012.44 2,012.60 0.0K
16:47 2,012.62 2,013.02 2,012.62 2,013.02 0.0K
16:48 2,012.81 2,013.02 2,012.68 2,013.02 0.0K
16:49 2,013.04 2,013.08 2,012.83 2,012.86 0.0K
16:50 2,012.82 2,013.16 2,012.82 2,012.96 0.0K
16:51 2,012.88 2,012.93 2,012.68 2,012.83 0.0K
16:52 2,012.88 2,013.03 2,012.81 2,012.96 0.0K
16:53 2,012.93 2,012.93 2,011.74 2,011.88 0.0K
16:54 2,011.94 2,012.10 2,011.69 2,011.69 0.0K
16:55 2,011.64 2,011.87 2,011.61 2,011.82 0.0K
16:56 2,011.78 2,012.61 2,011.74 2,012.61 0.0K
16:57 2,012.57 2,012.57 2,011.95 2,011.95 0.0K
16:58 2,011.88 2,012.71 2,011.88 2,012.51 0.0K
16:59 2,012.46 2,012.46 2,011.72 2,011.72 0.0K
17:00 2,011.68 2,011.74 2,009.51 2,009.51 0.0K
17:01 2,009.25 2,009.33 2,008.71 2,009.30 0.0K
17:02 2,009.26 2,009.26 2,008.66 2,008.95 0.0K
17:03 2,009.03 2,009.50 2,009.03 2,009.49 0.0K
17:04 2,009.47 2,009.65 2,009.46 2,009.52 0.0K
17:05 2,009.61 2,010.03 2,009.61 2,010.03 0.0K
17:06 2,010.06 2,010.74 2,010.06 2,010.74 0.0K
17:07 2,010.82 2,010.82 2,010.50 2,010.50 0.0K
17:08 2,010.57 2,010.63 2,009.85 2,009.87 0.0K
17:09 2,009.90 2,009.90 2,009.69 2,009.79 0.0K
17:10 2,009.52 2,009.74 2,009.17 2,009.66 0.0K
17:11 2,009.99 2,010.14 2,009.95 2,010.00 0.0K
17:12 2,009.96 2,010.00 2,009.77 2,009.95 0.0K
17:13 2,009.99 2,010.60 2,009.99 2,010.60 0.0K
17:14 2,010.78 2,011.05 2,010.77 2,010.82 0.0K
17:15 2,010.73 2,010.79 2,010.52 2,010.57 0.0K
17:16 2,010.57 2,010.67 2,010.44 2,010.59 0.0K
17:17 2,010.70 2,011.00 2,010.69 2,010.98 0.0K
17:18 2,011.06 2,011.22 2,011.03 2,011.09 0.0K
17:19 2,011.13 2,011.25 2,011.07 2,011.25 0.0K
17:20 2,011.29 2,012.03 2,011.29 2,011.96 0.0K
17:21 2,011.79 2,011.91 2,011.79 2,011.79 0.0K
17:22 2,011.87 2,012.02 2,011.79 2,011.91 0.0K
17:23 2,011.83 2,011.86 2,011.51 2,011.51 0.0K
17:24 2,011.49 2,011.61 2,011.36 2,011.52 0.0K
17:25 2,011.56 2,011.64 2,011.11 2,011.11 0.0K
17:26 2,011.13 2,011.28 2,011.13 2,011.24 0.0K
17:27 2,011.19 2,011.28 2,010.99 2,011.01 0.0K
17:28 2,011.00 2,011.00 2,010.72 2,010.72 0.0K
17:29 2,010.74 2,010.74 2,010.48 2,010.58 0.0K
17:30 2,010.56 2,010.58 2,010.08 2,010.37 0.0K
17:31 2,010.47 2,010.97 2,010.47 2,010.97 0.0K
17:32 2,011.02 2,011.18 2,010.92 2,010.99 0.0K
17:33 2,010.97 2,011.04 2,010.91 2,010.97 0.0K
17:34 2,010.95 2,010.95 2,010.63 2,010.79 0.0K
17:35 2,010.70 2,010.70 2,010.39 2,010.39 0.0K
17:36 2,010.33 2,010.33 2,009.69 2,009.69 0.0K
17:37 2,009.65 2,009.73 2,009.39 2,009.46 0.0K
17:38 2,009.25 2,009.30 2,009.09 2,009.23 0.0K
17:39 2,009.18 2,009.20 2,009.04 2,009.20 0.0K
17:40 2,009.26 2,009.42 2,008.92 2,009.03 0.0K
17:41 2,009.00 2,009.03 2,008.98 2,009.02 0.0K
17:42 2,009.04 2,009.34 2,009.04 2,009.23 0.0K
17:43 2,009.04 2,009.04 2,008.66 2,008.66 0.0K
17:44 2,008.63 2,008.74 2,008.58 2,008.72 0.0K
17:45 2,008.69 2,008.83 2,008.60 2,008.71 0.0K
17:46 2,008.66 2,008.66 2,008.40 2,008.53 0.0K
17:47 2,008.42 2,008.42 2,007.89 2,007.89 0.0K
17:48 2,007.91 2,008.02 2,007.83 2,007.83 0.0K
17:49 2,007.80 2,008.19 2,007.80 2,008.17 0.0K
17:50 2,008.21 2,008.60 2,008.21 2,008.24 0.0K
17:51 2,008.22 2,008.29 2,008.04 2,008.04 0.0K
17:52 2,008.08 2,008.15 2,008.01 2,008.01 0.0K
17:53 2,008.05 2,008.05 2,007.89 2,008.05 0.0K
17:54 2,008.10 2,008.30 2,008.02 2,008.02 0.0K
17:55 2,008.09 2,008.13 2,007.82 2,007.92 0.0K
17:56 2,007.91 2,008.05 2,007.13 2,007.13 0.0K
17:57 2,007.08 2,007.08 2,006.49 2,006.53 0.0K
17:58 2,006.47 2,006.57 2,006.37 2,006.49 0.0K
17:59 2,006.59 2,006.74 2,006.54 2,006.54 0.0K
18:00 2,006.53 2,006.53 2,005.02 2,005.41 0.0K
18:01 2,005.32 2,005.82 2,005.30 2,005.76 0.0K
18:02 2,005.69 2,005.76 2,005.63 2,005.66 0.0K
18:03 2,005.74 2,006.20 2,005.74 2,006.19 0.0K
18:04 2,006.14 2,006.16 2,005.55 2,005.55 0.0K
18:05 2,005.65 2,006.12 2,005.43 2,005.43 0.0K
18:06 2,005.48 2,005.82 2,005.44 2,005.70 0.0K
18:07 2,005.66 2,005.94 2,005.63 2,005.92 0.0K
18:08 2,005.85 2,006.24 2,005.85 2,006.24 0.0K
18:09 2,006.31 2,006.73 2,006.31 2,006.61 0.0K
18:10 2,006.57 2,007.20 2,006.55 2,006.94 0.0K
18:11 2,006.92 2,007.10 2,006.81 2,006.81 0.0K
18:12 2,006.83 2,007.07 2,006.83 2,007.07 0.0K
18:13 2,007.11 2,007.35 2,007.11 2,007.33 0.0K
18:14 2,007.35 2,007.64 2,007.33 2,007.42 0.0K
18:15 2,007.41 2,007.48 2,006.67 2,006.72 0.0K
18:16 2,006.64 2,006.72 2,006.56 2,006.56 0.0K
18:17 2,006.52 2,006.68 2,006.52 2,006.64 0.0K
18:18 2,006.62 2,007.09 2,006.62 2,007.02 0.0K
18:19 2,006.96 2,006.96 2,006.62 2,006.67 0.0K
18:20 2,006.62 2,006.87 2,006.50 2,006.85 0.0K
18:21 2,006.95 2,007.08 2,006.93 2,006.95 0.0K
18:22 2,006.85 2,006.85 2,006.39 2,006.43 0.0K
18:23 2,006.46 2,006.54 2,006.14 2,006.36 0.0K
18:24 2,006.24 2,007.03 2,006.10 2,007.03 0.0K
18:25 2,007.03 2,007.03 2,007.03 2,007.03 0.0K
18:29 2,007.27 2,007.27 2,006.28 2,006.76 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